8628 松井証券(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,145 | 1,156 | 1,139 | 1,155 | 923,900 | 1,155 |
| 2018-12-27 | 1,174 | 1,176 | 1,139 | 1,145 | 1,347,200 | 1,145 |
| 2018-12-26 | 1,131 | 1,147 | 1,111 | 1,129 | 1,539,400 | 1,129 |
| 2018-12-25 | 1,105 | 1,123 | 1,097 | 1,118 | 1,418,700 | 1,118 |
| 2018-12-21 | 1,150 | 1,156 | 1,135 | 1,142 | 1,311,200 | 1,142 |
| 2018-12-20 | 1,200 | 1,200 | 1,159 | 1,166 | 1,459,700 | 1,166 |
| 2018-12-19 | 1,224 | 1,224 | 1,201 | 1,205 | 1,058,600 | 1,205 |
| 2018-12-18 | 1,236 | 1,236 | 1,219 | 1,224 | 1,143,200 | 1,224 |
| 2018-12-17 | 1,232 | 1,248 | 1,229 | 1,248 | 1,022,100 | 1,248 |
| 2018-12-14 | 1,255 | 1,267 | 1,232 | 1,232 | 1,733,100 | 1,232 |
| 2018-12-13 | 1,277 | 1,281 | 1,258 | 1,265 | 1,003,000 | 1,265 |
| 2018-12-12 | 1,251 | 1,269 | 1,250 | 1,268 | 1,271,500 | 1,268 |
| 2018-12-11 | 1,247 | 1,247 | 1,228 | 1,244 | 1,270,700 | 1,244 |
| 2018-12-10 | 1,240 | 1,255 | 1,235 | 1,248 | 942,900 | 1,248 |
| 2018-12-07 | 1,258 | 1,262 | 1,243 | 1,262 | 936,000 | 1,262 |
| 2018-12-06 | 1,268 | 1,268 | 1,244 | 1,258 | 1,136,900 | 1,258 |
| 2018-12-05 | 1,281 | 1,283 | 1,254 | 1,268 | 1,685,500 | 1,268 |
| 2018-12-04 | 1,306 | 1,318 | 1,290 | 1,291 | 1,338,800 | 1,291 |
| 2018-12-03 | 1,294 | 1,311 | 1,289 | 1,307 | 1,096,300 | 1,307 |
| 2018-11-30 | 1,296 | 1,299 | 1,274 | 1,286 | 1,169,400 | 1,286 |
| 2018-11-29 | 1,298 | 1,307 | 1,288 | 1,293 | 1,060,000 | 1,293 |
| 2018-11-28 | 1,266 | 1,293 | 1,265 | 1,291 | 1,928,100 | 1,291 |
| 2018-11-27 | 1,250 | 1,261 | 1,244 | 1,261 | 1,333,900 | 1,261 |
| 2018-11-26 | 1,217 | 1,241 | 1,215 | 1,240 | 1,439,900 | 1,240 |
| 2018-11-22 | 1,217 | 1,217 | 1,203 | 1,216 | 694,100 | 1,216 |
| 2018-11-21 | 1,206 | 1,217 | 1,205 | 1,213 | 812,200 | 1,213 |
| 2018-11-20 | 1,191 | 1,215 | 1,190 | 1,215 | 885,900 | 1,215 |
| 2018-11-19 | 1,193 | 1,199 | 1,184 | 1,199 | 674,800 | 1,199 |
| 2018-11-16 | 1,197 | 1,202 | 1,190 | 1,193 | 721,700 | 1,193 |
| 2018-11-15 | 1,191 | 1,191 | 1,176 | 1,186 | 732,100 | 1,186 |
| 2018-11-14 | 1,205 | 1,208 | 1,191 | 1,195 | 671,500 | 1,195 |
| 2018-11-13 | 1,202 | 1,207 | 1,195 | 1,202 | 951,600 | 1,202 |
| 2018-11-12 | 1,217 | 1,224 | 1,214 | 1,222 | 624,200 | 1,222 |
| 2018-11-09 | 1,217 | 1,227 | 1,210 | 1,220 | 1,050,100 | 1,220 |
| 2018-11-08 | 1,230 | 1,230 | 1,209 | 1,212 | 986,700 | 1,212 |
| 2018-11-07 | 1,215 | 1,234 | 1,209 | 1,211 | 1,447,800 | 1,211 |
| 2018-11-06 | 1,206 | 1,213 | 1,200 | 1,212 | 1,233,300 | 1,212 |
| 2018-11-05 | 1,189 | 1,206 | 1,186 | 1,191 | 1,119,400 | 1,191 |
| 2018-11-02 | 1,167 | 1,194 | 1,162 | 1,191 | 1,564,300 | 1,191 |
| 2018-11-01 | 1,150 | 1,167 | 1,145 | 1,163 | 1,002,900 | 1,163 |
| 2018-10-31 | 1,161 | 1,161 | 1,145 | 1,151 | 1,344,100 | 1,151 |
| 2018-10-30 | 1,139 | 1,166 | 1,138 | 1,160 | 1,294,900 | 1,160 |
| 2018-10-29 | 1,174 | 1,175 | 1,142 | 1,143 | 1,477,500 | 1,143 |
| 2018-10-26 | 1,179 | 1,181 | 1,135 | 1,172 | 2,220,500 | 1,172 |
| 2018-10-25 | 1,177 | 1,186 | 1,165 | 1,177 | 1,530,100 | 1,177 |
| 2018-10-24 | 1,197 | 1,214 | 1,181 | 1,203 | 1,948,700 | 1,203 |
| 2018-10-23 | 1,189 | 1,189 | 1,179 | 1,182 | 917,500 | 1,182 |
| 2018-10-22 | 1,184 | 1,196 | 1,178 | 1,192 | 649,500 | 1,192 |
| 2018-10-19 | 1,176 | 1,194 | 1,175 | 1,187 | 800,300 | 1,187 |
| 2018-10-18 | 1,185 | 1,196 | 1,180 | 1,187 | 867,500 | 1,187 |
| 2018-10-17 | 1,183 | 1,195 | 1,180 | 1,187 | 950,700 | 1,187 |
| 2018-10-16 | 1,155 | 1,168 | 1,155 | 1,168 | 778,000 | 1,168 |
| 2018-10-15 | 1,172 | 1,175 | 1,157 | 1,160 | 1,107,200 | 1,160 |
| 2018-10-12 | 1,152 | 1,168 | 1,151 | 1,168 | 1,592,700 | 1,168 |
| 2018-10-11 | 1,155 | 1,171 | 1,153 | 1,166 | 1,581,100 | 1,166 |
| 2018-10-10 | 1,190 | 1,196 | 1,181 | 1,190 | 885,700 | 1,190 |
| 2018-10-09 | 1,194 | 1,199 | 1,184 | 1,185 | 1,110,700 | 1,185 |
| 2018-10-05 | 1,176 | 1,200 | 1,175 | 1,195 | 1,307,500 | 1,195 |
| 2018-10-04 | 1,175 | 1,188 | 1,175 | 1,184 | 1,227,100 | 1,184 |
| 2018-10-03 | 1,170 | 1,176 | 1,163 | 1,167 | 1,017,800 | 1,167 |
| 2018-10-02 | 1,183 | 1,189 | 1,170 | 1,170 | 1,655,500 | 1,170 |
| 2018-10-01 | 1,185 | 1,189 | 1,179 | 1,183 | 1,130,700 | 1,183 |
| 2018-09-28 | 1,187 | 1,204 | 1,181 | 1,194 | 1,545,900 | 1,194 |
| 2018-09-27 | 1,188 | 1,193 | 1,176 | 1,178 | 1,381,900 | 1,178 |
| 2018-09-26 | 1,193 | 1,201 | 1,170 | 1,190 | 2,001,200 | 1,190 |
| 2018-09-25 | 1,229 | 1,232 | 1,221 | 1,228 | 2,301,700 | 1,228 |
| 2018-09-21 | 1,215 | 1,227 | 1,214 | 1,226 | 1,997,000 | 1,226 |
| 2018-09-20 | 1,204 | 1,210 | 1,195 | 1,209 | 1,681,700 | 1,209 |
| 2018-09-19 | 1,214 | 1,218 | 1,196 | 1,196 | 1,471,100 | 1,196 |
| 2018-09-18 | 1,170 | 1,198 | 1,169 | 1,194 | 1,328,500 | 1,194 |
| 2018-09-14 | 1,182 | 1,182 | 1,167 | 1,168 | 1,957,400 | 1,168 |
| 2018-09-13 | 1,174 | 1,175 | 1,168 | 1,169 | 1,146,300 | 1,169 |
| 2018-09-12 | 1,178 | 1,185 | 1,165 | 1,172 | 1,218,300 | 1,172 |
| 2018-09-11 | 1,179 | 1,193 | 1,174 | 1,185 | 1,143,100 | 1,185 |
| 2018-09-10 | 1,162 | 1,172 | 1,160 | 1,172 | 835,700 | 1,172 |
| 2018-09-07 | 1,150 | 1,158 | 1,144 | 1,156 | 925,800 | 1,156 |
| 2018-09-06 | 1,160 | 1,161 | 1,146 | 1,155 | 1,231,700 | 1,155 |
| 2018-09-05 | 1,175 | 1,181 | 1,166 | 1,170 | 1,032,600 | 1,170 |
| 2018-09-04 | 1,161 | 1,168 | 1,158 | 1,167 | 901,100 | 1,167 |
| 2018-09-03 | 1,176 | 1,177 | 1,149 | 1,159 | 1,550,900 | 1,159 |
| 2018-08-31 | 1,185 | 1,185 | 1,170 | 1,175 | 2,163,200 | 1,175 |
| 2018-08-30 | 1,240 | 1,240 | 1,211 | 1,213 | 1,357,200 | 1,213 |
| 2018-08-29 | 1,230 | 1,236 | 1,229 | 1,233 | 1,010,200 | 1,233 |
| 2018-08-28 | 1,217 | 1,234 | 1,216 | 1,226 | 1,211,500 | 1,226 |
| 2018-08-27 | 1,218 | 1,223 | 1,208 | 1,212 | 1,080,400 | 1,212 |
| 2018-08-24 | 1,179 | 1,209 | 1,179 | 1,207 | 1,574,400 | 1,207 |
| 2018-08-23 | 1,174 | 1,184 | 1,172 | 1,176 | 1,450,400 | 1,176 |
| 2018-08-22 | 1,158 | 1,168 | 1,155 | 1,165 | 939,300 | 1,165 |
| 2018-08-21 | 1,147 | 1,159 | 1,144 | 1,156 | 819,600 | 1,156 |
| 2018-08-20 | 1,150 | 1,157 | 1,149 | 1,154 | 724,500 | 1,154 |
| 2018-08-17 | 1,156 | 1,157 | 1,146 | 1,147 | 708,900 | 1,147 |
| 2018-08-16 | 1,121 | 1,158 | 1,115 | 1,148 | 1,601,100 | 1,148 |
| 2018-08-15 | 1,125 | 1,128 | 1,119 | 1,124 | 562,200 | 1,124 |
| 2018-08-14 | 1,107 | 1,126 | 1,105 | 1,126 | 743,900 | 1,126 |
| 2018-08-13 | 1,107 | 1,107 | 1,095 | 1,100 | 957,700 | 1,100 |
| 2018-08-10 | 1,122 | 1,123 | 1,107 | 1,109 | 896,100 | 1,109 |
| 2018-08-09 | 1,123 | 1,123 | 1,107 | 1,111 | 632,800 | 1,111 |
| 2018-08-08 | 1,117 | 1,132 | 1,117 | 1,120 | 875,400 | 1,120 |
| 2018-08-07 | 1,110 | 1,119 | 1,110 | 1,118 | 442,300 | 1,118 |
| 2018-08-06 | 1,111 | 1,116 | 1,108 | 1,113 | 623,000 | 1,113 |
| 2018-08-03 | 1,111 | 1,117 | 1,100 | 1,114 | 817,600 | 1,114 |
| 2018-08-02 | 1,093 | 1,114 | 1,093 | 1,109 | 925,000 | 1,109 |
| 2018-08-01 | 1,106 | 1,107 | 1,092 | 1,095 | 1,320,000 | 1,095 |
| 2018-07-31 | 1,108 | 1,119 | 1,103 | 1,112 | 911,100 | 1,112 |
| 2018-07-30 | 1,113 | 1,120 | 1,108 | 1,111 | 955,900 | 1,111 |
| 2018-07-27 | 1,123 | 1,143 | 1,107 | 1,111 | 1,862,100 | 1,111 |
| 2018-07-26 | 1,080 | 1,119 | 1,080 | 1,116 | 2,265,500 | 1,116 |
| 2018-07-25 | 1,068 | 1,078 | 1,066 | 1,067 | 659,900 | 1,067 |
| 2018-07-24 | 1,066 | 1,071 | 1,063 | 1,068 | 701,900 | 1,068 |
| 2018-07-23 | 1,037 | 1,061 | 1,035 | 1,060 | 1,030,900 | 1,060 |
| 2018-07-20 | 1,043 | 1,048 | 1,034 | 1,039 | 1,022,000 | 1,039 |
| 2018-07-19 | 1,058 | 1,064 | 1,043 | 1,044 | 1,080,800 | 1,044 |
| 2018-07-18 | 1,064 | 1,072 | 1,061 | 1,065 | 627,900 | 1,065 |
| 2018-07-17 | 1,057 | 1,071 | 1,054 | 1,057 | 694,900 | 1,057 |
| 2018-07-13 | 1,058 | 1,065 | 1,051 | 1,056 | 1,043,600 | 1,056 |
| 2018-07-12 | 1,049 | 1,058 | 1,046 | 1,047 | 593,900 | 1,047 |
| 2018-07-11 | 1,055 | 1,056 | 1,038 | 1,044 | 754,300 | 1,044 |
| 2018-07-10 | 1,058 | 1,069 | 1,057 | 1,057 | 591,300 | 1,057 |
| 2018-07-09 | 1,046 | 1,064 | 1,044 | 1,058 | 557,900 | 1,058 |
| 2018-07-06 | 1,035 | 1,051 | 1,033 | 1,048 | 731,200 | 1,048 |
| 2018-07-05 | 1,046 | 1,049 | 1,029 | 1,034 | 1,000,800 | 1,034 |
| 2018-07-04 | 1,044 | 1,052 | 1,042 | 1,047 | 585,000 | 1,047 |
| 2018-07-03 | 1,053 | 1,062 | 1,044 | 1,054 | 1,030,100 | 1,054 |
| 2018-07-02 | 1,059 | 1,077 | 1,053 | 1,053 | 1,220,200 | 1,053 |
| 2018-06-29 | 1,069 | 1,069 | 1,056 | 1,059 | 915,500 | 1,059 |
| 2018-06-28 | 1,057 | 1,070 | 1,056 | 1,067 | 1,082,700 | 1,067 |
| 2018-06-27 | 1,059 | 1,062 | 1,047 | 1,058 | 733,500 | 1,058 |
| 2018-06-26 | 1,041 | 1,058 | 1,037 | 1,053 | 705,800 | 1,053 |
| 2018-06-25 | 1,048 | 1,054 | 1,045 | 1,047 | 500,100 | 1,047 |
| 2018-06-22 | 1,048 | 1,054 | 1,041 | 1,045 | 807,900 | 1,045 |
| 2018-06-21 | 1,051 | 1,062 | 1,046 | 1,056 | 685,300 | 1,056 |
| 2018-06-20 | 1,034 | 1,053 | 1,026 | 1,051 | 722,200 | 1,051 |
| 2018-06-19 | 1,038 | 1,041 | 1,029 | 1,031 | 785,800 | 1,031 |
| 2018-06-18 | 1,057 | 1,057 | 1,042 | 1,045 | 583,400 | 1,045 |
| 2018-06-15 | 1,063 | 1,063 | 1,051 | 1,056 | 573,600 | 1,056 |
| 2018-06-14 | 1,051 | 1,062 | 1,048 | 1,053 | 705,400 | 1,053 |
| 2018-06-13 | 1,052 | 1,054 | 1,047 | 1,051 | 414,600 | 1,051 |
| 2018-06-12 | 1,047 | 1,053 | 1,038 | 1,050 | 621,100 | 1,050 |
| 2018-06-11 | 1,043 | 1,048 | 1,035 | 1,043 | 485,700 | 1,043 |
| 2018-06-08 | 1,055 | 1,057 | 1,041 | 1,045 | 1,088,100 | 1,045 |
| 2018-06-07 | 1,040 | 1,059 | 1,039 | 1,053 | 903,000 | 1,053 |
| 2018-06-06 | 1,046 | 1,046 | 1,035 | 1,035 | 695,800 | 1,035 |
| 2018-06-05 | 1,060 | 1,066 | 1,039 | 1,042 | 700,400 | 1,042 |
| 2018-06-04 | 1,060 | 1,063 | 1,056 | 1,061 | 675,600 | 1,061 |
| 2018-06-01 | 1,029 | 1,050 | 1,026 | 1,047 | 874,800 | 1,047 |
| 2018-05-31 | 1,040 | 1,043 | 1,025 | 1,029 | 904,700 | 1,029 |
| 2018-05-30 | 1,022 | 1,034 | 1,022 | 1,032 | 871,800 | 1,032 |
| 2018-05-29 | 1,045 | 1,049 | 1,036 | 1,040 | 560,400 | 1,040 |
| 2018-05-28 | 1,056 | 1,056 | 1,042 | 1,054 | 382,300 | 1,054 |
| 2018-05-25 | 1,058 | 1,058 | 1,047 | 1,048 | 700,800 | 1,048 |
| 2018-05-24 | 1,060 | 1,064 | 1,052 | 1,057 | 574,200 | 1,057 |
| 2018-05-23 | 1,061 | 1,073 | 1,054 | 1,057 | 1,077,200 | 1,057 |
| 2018-05-22 | 1,068 | 1,068 | 1,060 | 1,064 | 479,800 | 1,064 |
| 2018-05-21 | 1,057 | 1,067 | 1,054 | 1,063 | 649,700 | 1,063 |
| 2018-05-18 | 1,058 | 1,059 | 1,050 | 1,056 | 652,900 | 1,056 |
| 2018-05-17 | 1,050 | 1,056 | 1,045 | 1,051 | 703,700 | 1,051 |
| 2018-05-16 | 1,051 | 1,059 | 1,045 | 1,049 | 769,800 | 1,049 |
| 2018-05-15 | 1,080 | 1,086 | 1,049 | 1,050 | 1,090,600 | 1,050 |
| 2018-05-14 | 1,059 | 1,080 | 1,056 | 1,079 | 1,608,600 | 1,079 |
| 2018-05-11 | 1,035 | 1,053 | 1,029 | 1,052 | 1,938,800 | 1,052 |
| 2018-05-10 | 1,010 | 1,018 | 1,005 | 1,016 | 738,700 | 1,016 |
| 2018-05-09 | 1,015 | 1,018 | 1,006 | 1,009 | 851,900 | 1,009 |
| 2018-05-08 | 1,044 | 1,046 | 1,012 | 1,013 | 1,593,900 | 1,013 |
| 2018-05-07 | 1,063 | 1,063 | 1,047 | 1,050 | 670,700 | 1,050 |
| 2018-05-02 | 1,066 | 1,073 | 1,061 | 1,070 | 818,300 | 1,070 |
| 2018-05-01 | 1,065 | 1,082 | 1,064 | 1,075 | 1,106,100 | 1,075 |
| 2018-04-27 | 1,074 | 1,077 | 1,064 | 1,068 | 1,049,300 | 1,068 |
| 2018-04-26 | 1,050 | 1,073 | 1,049 | 1,068 | 1,417,900 | 1,068 |
| 2018-04-25 | 1,042 | 1,050 | 1,037 | 1,050 | 525,700 | 1,050 |
| 2018-04-24 | 1,033 | 1,049 | 1,032 | 1,048 | 1,074,000 | 1,048 |
| 2018-04-23 | 1,020 | 1,032 | 1,018 | 1,030 | 765,100 | 1,030 |
| 2018-04-20 | 1,014 | 1,022 | 1,012 | 1,019 | 864,900 | 1,019 |
| 2018-04-19 | 1,009 | 1,016 | 1,007 | 1,009 | 783,500 | 1,009 |
| 2018-04-18 | 995 | 1,011 | 992 | 1,009 | 724,900 | 1,009 |
| 2018-04-17 | 1,000 | 1,008 | 994 | 997 | 934,100 | 997 |
| 2018-04-16 | 994 | 1,003 | 990 | 999 | 753,300 | 999 |
| 2018-04-13 | 987 | 993 | 986 | 991 | 995,500 | 991 |
| 2018-04-12 | 986 | 990 | 980 | 987 | 762,700 | 987 |
| 2018-04-11 | 987 | 992 | 980 | 988 | 675,300 | 988 |
| 2018-04-10 | 981 | 988 | 974 | 981 | 763,800 | 981 |
| 2018-04-09 | 984 | 988 | 980 | 985 | 690,100 | 985 |
| 2018-04-06 | 985 | 994 | 982 | 990 | 898,100 | 990 |
| 2018-04-05 | 985 | 990 | 979 | 985 | 876,900 | 985 |
| 2018-04-04 | 969 | 980 | 963 | 979 | 1,095,100 | 979 |
| 2018-04-03 | 950 | 965 | 945 | 964 | 810,400 | 964 |
| 2018-03-30 | 964 | 966 | 956 | 964 | 925,300 | 964 |
| 2018-03-29 | 956 | 961 | 941 | 950 | 1,046,300 | 950 |
| 2018-03-28 | 937 | 950 | 934 | 949 | 1,601,400 | 949 |
| 2018-03-27 | 963 | 979 | 960 | 979 | 2,278,300 | 979 |
| 2018-03-26 | 958 | 958 | 939 | 950 | 2,169,200 | 950 |
| 2018-03-23 | 988 | 992 | 960 | 964 | 3,210,500 | 964 |
| 2018-03-22 | 1,021 | 1,022 | 1,001 | 1,003 | 1,733,300 | 1,003 |
| 2018-03-20 | 1,008 | 1,023 | 1,006 | 1,017 | 917,900 | 1,017 |
| 2018-03-19 | 1,024 | 1,029 | 1,013 | 1,016 | 922,900 | 1,016 |
| 2018-03-16 | 1,046 | 1,046 | 1,028 | 1,030 | 844,000 | 1,030 |
| 2018-03-15 | 1,046 | 1,050 | 1,040 | 1,047 | 580,800 | 1,047 |
| 2018-03-14 | 1,040 | 1,054 | 1,040 | 1,051 | 743,100 | 1,051 |
| 2018-03-13 | 1,034 | 1,048 | 1,028 | 1,048 | 645,700 | 1,048 |
| 2018-03-12 | 1,036 | 1,037 | 1,027 | 1,032 | 587,300 | 1,032 |
| 2018-03-09 | 1,027 | 1,042 | 1,012 | 1,018 | 1,557,600 | 1,018 |
| 2018-03-08 | 1,044 | 1,047 | 1,017 | 1,021 | 1,467,000 | 1,021 |
| 2018-03-07 | 1,024 | 1,039 | 1,022 | 1,032 | 1,014,100 | 1,032 |
| 2018-03-06 | 1,030 | 1,034 | 1,021 | 1,022 | 646,600 | 1,022 |
| 2018-03-05 | 1,019 | 1,023 | 1,010 | 1,016 | 549,000 | 1,016 |
| 2018-03-02 | 1,024 | 1,030 | 1,019 | 1,024 | 1,290,800 | 1,024 |
| 2018-03-01 | 1,056 | 1,058 | 1,041 | 1,046 | 826,600 | 1,046 |
| 2018-02-28 | 1,074 | 1,081 | 1,061 | 1,061 | 834,500 | 1,061 |
| 2018-02-27 | 1,082 | 1,085 | 1,077 | 1,079 | 1,044,000 | 1,079 |
| 2018-02-26 | 1,067 | 1,080 | 1,064 | 1,078 | 810,600 | 1,078 |
| 2018-02-23 | 1,057 | 1,060 | 1,047 | 1,055 | 552,900 | 1,055 |
| 2018-02-22 | 1,057 | 1,059 | 1,035 | 1,048 | 1,147,200 | 1,048 |
| 2018-02-21 | 1,086 | 1,086 | 1,061 | 1,065 | 1,197,000 | 1,065 |
| 2018-02-20 | 1,060 | 1,087 | 1,058 | 1,085 | 1,658,700 | 1,085 |
| 2018-02-19 | 1,041 | 1,060 | 1,040 | 1,058 | 1,169,100 | 1,058 |
| 2018-02-16 | 1,026 | 1,040 | 1,020 | 1,031 | 809,900 | 1,031 |
| 2018-02-15 | 1,013 | 1,028 | 1,007 | 1,023 | 1,147,000 | 1,023 |
| 2018-02-14 | 1,004 | 1,011 | 993 | 1,000 | 1,260,300 | 1,000 |
| 2018-02-13 | 1,021 | 1,021 | 1,004 | 1,007 | 1,278,900 | 1,007 |
| 2018-02-09 | 1,001 | 1,009 | 995 | 1,009 | 2,096,000 | 1,009 |
| 2018-02-08 | 1,019 | 1,035 | 1,017 | 1,029 | 1,295,200 | 1,029 |
| 2018-02-07 | 1,043 | 1,051 | 1,011 | 1,013 | 2,174,400 | 1,013 |
| 2018-02-06 | 999 | 1,023 | 978 | 1,007 | 4,228,200 | 1,007 |
| 2018-02-05 | 1,027 | 1,033 | 1,020 | 1,022 | 1,299,000 | 1,022 |
| 2018-02-02 | 1,059 | 1,059 | 1,040 | 1,052 | 949,500 | 1,052 |
| 2018-02-01 | 1,046 | 1,060 | 1,040 | 1,060 | 1,425,600 | 1,060 |
| 2018-01-31 | 1,022 | 1,048 | 1,019 | 1,035 | 1,697,400 | 1,035 |
| 2018-01-30 | 1,027 | 1,046 | 1,019 | 1,028 | 2,847,700 | 1,028 |
| 2018-01-29 | 1,021 | 1,030 | 1,012 | 1,020 | 1,081,400 | 1,020 |
| 2018-01-26 | 1,020 | 1,021 | 1,008 | 1,012 | 618,600 | 1,012 |
| 2018-01-25 | 1,013 | 1,023 | 1,009 | 1,017 | 781,500 | 1,017 |
| 2018-01-24 | 1,026 | 1,029 | 1,022 | 1,024 | 781,100 | 1,024 |
| 2018-01-23 | 1,014 | 1,026 | 1,012 | 1,025 | 814,200 | 1,025 |
| 2018-01-22 | 1,009 | 1,016 | 1,006 | 1,010 | 603,000 | 1,010 |
| 2018-01-19 | 1,010 | 1,015 | 1,004 | 1,011 | 691,500 | 1,011 |
| 2018-01-18 | 1,023 | 1,023 | 1,006 | 1,008 | 1,062,100 | 1,008 |
| 2018-01-17 | 1,000 | 1,015 | 999 | 1,010 | 648,500 | 1,010 |
| 2018-01-16 | 1,021 | 1,024 | 1,015 | 1,016 | 554,600 | 1,016 |
| 2018-01-15 | 1,019 | 1,022 | 1,011 | 1,015 | 733,400 | 1,015 |
| 2018-01-12 | 1,011 | 1,020 | 1,011 | 1,014 | 1,170,200 | 1,014 |
| 2018-01-11 | 998 | 1,013 | 997 | 1,012 | 658,100 | 1,012 |
| 2018-01-10 | 1,002 | 1,009 | 1,001 | 1,005 | 573,700 | 1,005 |
| 2018-01-09 | 1,000 | 1,008 | 997 | 1,005 | 971,500 | 1,005 |
| 2018-01-05 | 985 | 998 | 983 | 995 | 1,152,700 | 995 |
| 2018-01-04 | 962 | 978 | 961 | 977 | 1,121,500 | 977 |
分割・併合履歴 ： [2005-03-28]1株→3株