8769 (株)アドバンテッジリスクマネジメント 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 | 868 | 906 | 868 | 891 | 51,700 | 891 |
| 2018-12-27 | 943 | 943 | 880 | 898 | 159,100 | 898 |
| 2018-12-26 | 872 | 891 | 852 | 868 | 69,000 | 868 |
| 2018-12-25 | 900 | 922 | 851 | 857 | 140,700 | 857 |
| 2018-12-21 | 975 | 985 | 928 | 975 | 80,700 | 975 |
| 2018-12-20 | 1,017 | 1,019 | 979 | 990 | 60,400 | 990 |
| 2018-12-19 | 1,019 | 1,048 | 1,013 | 1,028 | 20,900 | 1,028 |
| 2018-12-18 | 1,031 | 1,050 | 1,017 | 1,019 | 33,200 | 1,019 |
| 2018-12-17 | 1,080 | 1,086 | 1,048 | 1,050 | 42,700 | 1,050 |
| 2018-12-14 | 1,099 | 1,108 | 1,074 | 1,082 | 37,500 | 1,082 |
| 2018-12-13 | 1,094 | 1,094 | 1,067 | 1,092 | 38,100 | 1,092 |
| 2018-12-12 | 1,086 | 1,119 | 1,074 | 1,086 | 46,300 | 1,086 |
| 2018-12-11 | 1,120 | 1,121 | 1,073 | 1,087 | 40,300 | 1,087 |
| 2018-12-10 | 1,155 | 1,155 | 1,112 | 1,113 | 29,000 | 1,113 |
| 2018-12-07 | 1,158 | 1,179 | 1,157 | 1,161 | 39,100 | 1,161 |
| 2018-12-06 | 1,186 | 1,187 | 1,146 | 1,152 | 57,300 | 1,152 |
| 2018-12-05 | 1,180 | 1,207 | 1,174 | 1,200 | 41,500 | 1,200 |
| 2018-12-04 | 1,225 | 1,225 | 1,181 | 1,182 | 43,700 | 1,182 |
| 2018-12-03 | 1,227 | 1,248 | 1,206 | 1,229 | 60,300 | 1,229 |
| 2018-11-30 | 1,212 | 1,232 | 1,187 | 1,224 | 53,200 | 1,224 |
| 2018-11-29 | 1,205 | 1,241 | 1,205 | 1,208 | 99,900 | 1,208 |
| 2018-11-28 | 1,173 | 1,203 | 1,173 | 1,198 | 57,400 | 1,198 |
| 2018-11-27 | 1,195 | 1,206 | 1,168 | 1,174 | 66,000 | 1,174 |
| 2018-11-26 | 1,171 | 1,198 | 1,170 | 1,192 | 67,400 | 1,192 |
| 2018-11-22 | 1,129 | 1,174 | 1,122 | 1,164 | 88,500 | 1,164 |
| 2018-11-21 | 1,101 | 1,131 | 1,090 | 1,123 | 38,200 | 1,123 |
| 2018-11-20 | 1,123 | 1,129 | 1,098 | 1,117 | 55,700 | 1,117 |
| 2018-11-19 | 1,062 | 1,141 | 1,061 | 1,136 | 119,600 | 1,136 |
| 2018-11-16 | 1,077 | 1,088 | 1,052 | 1,054 | 47,100 | 1,054 |
| 2018-11-15 | 1,031 | 1,084 | 1,031 | 1,066 | 60,400 | 1,066 |
| 2018-11-14 | 1,081 | 1,094 | 1,040 | 1,040 | 68,100 | 1,040 |
| 2018-11-13 | 1,068 | 1,099 | 1,058 | 1,085 | 64,500 | 1,085 |
| 2018-11-12 | 1,090 | 1,110 | 1,074 | 1,086 | 53,500 | 1,086 |
| 2018-11-09 | 1,097 | 1,113 | 1,083 | 1,089 | 59,100 | 1,089 |
| 2018-11-08 | 1,071 | 1,100 | 1,071 | 1,096 | 67,900 | 1,096 |
| 2018-11-07 | 1,025 | 1,078 | 1,025 | 1,059 | 98,200 | 1,059 |
| 2018-11-06 | 1,052 | 1,052 | 1,015 | 1,051 | 62,900 | 1,051 |
| 2018-11-05 | 1,015 | 1,061 | 1,011 | 1,042 | 64,400 | 1,042 |
| 2018-11-02 | 1,015 | 1,030 | 1,006 | 1,027 | 58,000 | 1,027 |
| 2018-11-01 | 1,017 | 1,030 | 996 | 1,016 | 55,500 | 1,016 |
| 2018-10-31 | 981 | 1,014 | 972 | 1,014 | 80,400 | 1,014 |
| 2018-10-30 | 915 | 978 | 910 | 976 | 201,800 | 976 |
| 2018-10-29 | 965 | 986 | 928 | 929 | 112,000 | 929 |
| 2018-10-26 | 1,002 | 1,022 | 952 | 971 | 143,200 | 971 |
| 2018-10-25 | 1,027 | 1,035 | 987 | 992 | 129,300 | 992 |
| 2018-10-24 | 1,106 | 1,109 | 1,050 | 1,057 | 104,200 | 1,057 |
| 2018-10-23 | 1,095 | 1,167 | 1,090 | 1,105 | 168,400 | 1,105 |
| 2018-10-22 | 1,081 | 1,098 | 1,067 | 1,091 | 61,500 | 1,091 |
| 2018-10-19 | 1,088 | 1,100 | 1,071 | 1,094 | 44,100 | 1,094 |
| 2018-10-18 | 1,105 | 1,122 | 1,094 | 1,097 | 53,500 | 1,097 |
| 2018-10-17 | 1,083 | 1,107 | 1,082 | 1,103 | 58,700 | 1,103 |
| 2018-10-16 | 1,056 | 1,076 | 1,054 | 1,070 | 56,300 | 1,070 |
| 2018-10-15 | 1,100 | 1,108 | 1,070 | 1,073 | 70,600 | 1,073 |
| 2018-10-12 | 1,051 | 1,096 | 1,025 | 1,093 | 94,300 | 1,093 |
| 2018-10-11 | 1,102 | 1,110 | 1,054 | 1,069 | 170,500 | 1,069 |
| 2018-10-10 | 1,135 | 1,148 | 1,105 | 1,134 | 75,400 | 1,134 |
| 2018-10-09 | 1,122 | 1,132 | 1,097 | 1,120 | 107,100 | 1,120 |
| 2018-10-05 | 1,170 | 1,187 | 1,129 | 1,131 | 127,600 | 1,131 |
| 2018-10-04 | 1,179 | 1,198 | 1,159 | 1,178 | 95,700 | 1,178 |
| 2018-10-03 | 1,227 | 1,233 | 1,158 | 1,166 | 245,000 | 1,166 |
| 2018-10-02 | 1,231 | 1,254 | 1,207 | 1,228 | 391,900 | 1,228 |
| 2018-10-01 | 1,206 | 1,244 | 1,206 | 1,227 | 173,600 | 1,227 |
| 2018-09-28 | 1,180 | 1,218 | 1,180 | 1,205 | 148,900 | 1,205 |
| 2018-09-27 | 1,175 | 1,192 | 1,151 | 1,168 | 103,000 | 1,168 |
| 2018-09-26 | 1,107 | 1,177 | 1,107 | 1,173 | 145,800 | 1,173 |
| 2018-09-25 | 1,086 | 1,124 | 1,086 | 1,112 | 50,800 | 1,112 |
| 2018-09-21 | 1,120 | 1,143 | 1,082 | 1,083 | 74,100 | 1,083 |
| 2018-09-20 | 1,119 | 1,134 | 1,112 | 1,120 | 48,600 | 1,120 |
| 2018-09-19 | 1,097 | 1,127 | 1,094 | 1,112 | 61,200 | 1,112 |
| 2018-09-18 | 1,066 | 1,100 | 1,058 | 1,081 | 81,100 | 1,081 |
| 2018-09-14 | 1,030 | 1,067 | 1,030 | 1,051 | 60,600 | 1,051 |
| 2018-09-13 | 1,007 | 1,046 | 1,007 | 1,030 | 54,800 | 1,030 |
| 2018-09-12 | 1,041 | 1,053 | 1,011 | 1,011 | 44,600 | 1,011 |
| 2018-09-11 | 1,030 | 1,050 | 1,020 | 1,038 | 50,000 | 1,038 |
| 2018-09-10 | 1,011 | 1,041 | 1,011 | 1,027 | 45,600 | 1,027 |
| 2018-09-07 | 1,006 | 1,029 | 1,001 | 1,016 | 49,900 | 1,016 |
| 2018-09-06 | 1,010 | 1,021 | 1,001 | 1,010 | 47,700 | 1,010 |
| 2018-09-05 | 1,032 | 1,044 | 1,005 | 1,010 | 96,600 | 1,010 |
| 2018-09-04 | 1,022 | 1,061 | 1,022 | 1,044 | 70,300 | 1,044 |
| 2018-09-03 | 1,075 | 1,077 | 1,021 | 1,021 | 103,000 | 1,021 |
| 2018-08-31 | 1,082 | 1,098 | 1,072 | 1,085 | 120,000 | 1,085 |
| 2018-08-30 | 1,076 | 1,099 | 1,073 | 1,086 | 49,200 | 1,086 |
| 2018-08-29 | 1,069 | 1,097 | 1,069 | 1,076 | 54,100 | 1,076 |
| 2018-08-28 | 1,111 | 1,123 | 1,070 | 1,072 | 78,800 | 1,072 |
| 2018-08-27 | 1,095 | 1,119 | 1,092 | 1,111 | 50,500 | 1,111 |
| 2018-08-24 | 1,075 | 1,103 | 1,066 | 1,091 | 80,700 | 1,091 |
| 2018-08-23 | 1,042 | 1,071 | 1,042 | 1,071 | 43,100 | 1,071 |
| 2018-08-22 | 1,019 | 1,046 | 1,019 | 1,042 | 50,700 | 1,042 |
| 2018-08-21 | 1,023 | 1,041 | 1,008 | 1,019 | 40,400 | 1,019 |
| 2018-08-20 | 1,006 | 1,045 | 1,006 | 1,022 | 67,800 | 1,022 |
| 2018-08-17 | 1,013 | 1,025 | 996 | 1,006 | 63,000 | 1,006 |
| 2018-08-16 | 1,016 | 1,019 | 991 | 1,012 | 75,700 | 1,012 |
| 2018-08-15 | 1,052 | 1,052 | 1,008 | 1,020 | 61,000 | 1,020 |
| 2018-08-14 | 1,033 | 1,070 | 1,033 | 1,052 | 83,400 | 1,052 |
| 2018-08-13 | 1,039 | 1,039 | 1,018 | 1,033 | 57,800 | 1,033 |
| 2018-08-10 | 1,060 | 1,074 | 1,034 | 1,041 | 73,400 | 1,041 |
| 2018-08-09 | 1,024 | 1,057 | 1,023 | 1,057 | 96,900 | 1,057 |
| 2018-08-08 | 998 | 1,030 | 959 | 1,024 | 211,400 | 1,024 |
| 2018-08-07 | 1,056 | 1,058 | 1,008 | 1,013 | 111,700 | 1,013 |
| 2018-08-06 | 1,075 | 1,075 | 1,051 | 1,057 | 57,000 | 1,057 |
| 2018-08-03 | 1,117 | 1,123 | 1,084 | 1,085 | 68,500 | 1,085 |
| 2018-08-02 | 1,140 | 1,154 | 1,124 | 1,127 | 46,600 | 1,127 |
| 2018-08-01 | 1,126 | 1,152 | 1,120 | 1,147 | 60,700 | 1,147 |
| 2018-07-31 | 1,143 | 1,155 | 1,128 | 1,131 | 47,100 | 1,131 |
| 2018-07-30 | 1,145 | 1,152 | 1,120 | 1,140 | 52,500 | 1,140 |
| 2018-07-27 | 1,163 | 1,174 | 1,137 | 1,138 | 50,300 | 1,138 |
| 2018-07-26 | 1,147 | 1,166 | 1,134 | 1,158 | 65,900 | 1,158 |
| 2018-07-25 | 1,150 | 1,163 | 1,137 | 1,140 | 81,300 | 1,140 |
| 2018-07-24 | 1,098 | 1,165 | 1,098 | 1,139 | 102,000 | 1,139 |
| 2018-07-23 | 1,088 | 1,123 | 1,088 | 1,100 | 48,100 | 1,100 |
| 2018-07-20 | 1,092 | 1,106 | 1,073 | 1,087 | 55,900 | 1,087 |
| 2018-07-19 | 1,122 | 1,134 | 1,094 | 1,104 | 56,800 | 1,104 |
| 2018-07-18 | 1,131 | 1,152 | 1,122 | 1,122 | 53,300 | 1,122 |
| 2018-07-17 | 1,136 | 1,155 | 1,135 | 1,144 | 56,900 | 1,144 |
| 2018-07-13 | 1,117 | 1,159 | 1,117 | 1,142 | 98,600 | 1,142 |
| 2018-07-12 | 1,125 | 1,129 | 1,105 | 1,115 | 95,400 | 1,115 |
| 2018-07-11 | 1,185 | 1,185 | 1,130 | 1,131 | 71,500 | 1,131 |
| 2018-07-10 | 1,170 | 1,208 | 1,156 | 1,187 | 137,500 | 1,187 |
| 2018-07-09 | 1,124 | 1,168 | 1,114 | 1,159 | 62,800 | 1,159 |
| 2018-07-06 | 1,103 | 1,141 | 1,096 | 1,134 | 72,000 | 1,134 |
| 2018-07-05 | 1,118 | 1,145 | 1,101 | 1,108 | 103,300 | 1,108 |
| 2018-07-04 | 1,278 | 1,279 | 1,133 | 1,133 | 209,100 | 1,133 |
| 2018-07-03 | 1,254 | 1,303 | 1,254 | 1,275 | 136,200 | 1,275 |
| 2018-07-02 | 1,273 | 1,293 | 1,225 | 1,243 | 143,800 | 1,243 |
| 2018-06-29 | 1,228 | 1,274 | 1,212 | 1,272 | 71,300 | 1,272 |
| 2018-06-28 | 1,248 | 1,255 | 1,211 | 1,232 | 71,200 | 1,232 |
| 2018-06-27 | 1,211 | 1,254 | 1,211 | 1,248 | 67,200 | 1,248 |
| 2018-06-26 | 1,210 | 1,236 | 1,193 | 1,216 | 99,700 | 1,216 |
| 2018-06-25 | 1,259 | 1,273 | 1,232 | 1,234 | 90,800 | 1,234 |
| 2018-06-22 | 1,244 | 1,267 | 1,236 | 1,251 | 99,000 | 1,251 |
| 2018-06-21 | 1,184 | 1,254 | 1,184 | 1,244 | 124,200 | 1,244 |
| 2018-06-20 | 1,192 | 1,198 | 1,151 | 1,187 | 109,300 | 1,187 |
| 2018-06-19 | 1,194 | 1,228 | 1,192 | 1,201 | 105,000 | 1,201 |
| 2018-06-18 | 1,210 | 1,215 | 1,177 | 1,201 | 62,100 | 1,201 |
| 2018-06-15 | 1,223 | 1,235 | 1,195 | 1,201 | 63,300 | 1,201 |
| 2018-06-14 | 1,206 | 1,241 | 1,205 | 1,223 | 104,300 | 1,223 |
| 2018-06-13 | 1,195 | 1,222 | 1,182 | 1,217 | 123,700 | 1,217 |
| 2018-06-12 | 1,151 | 1,202 | 1,151 | 1,189 | 144,800 | 1,189 |
| 2018-06-11 | 1,114 | 1,161 | 1,108 | 1,149 | 102,600 | 1,149 |
| 2018-06-08 | 1,109 | 1,134 | 1,106 | 1,121 | 76,400 | 1,121 |
| 2018-06-07 | 1,086 | 1,123 | 1,086 | 1,123 | 96,000 | 1,123 |
| 2018-06-06 | 1,090 | 1,090 | 1,053 | 1,086 | 172,700 | 1,086 |
| 2018-06-05 | 1,152 | 1,154 | 1,094 | 1,100 | 124,100 | 1,100 |
| 2018-06-04 | 1,190 | 1,194 | 1,148 | 1,153 | 70,200 | 1,153 |
| 2018-06-01 | 1,166 | 1,184 | 1,163 | 1,180 | 71,500 | 1,180 |
| 2018-05-31 | 1,152 | 1,181 | 1,152 | 1,173 | 114,300 | 1,173 |
| 2018-05-30 | 1,142 | 1,167 | 1,136 | 1,152 | 102,100 | 1,152 |
| 2018-05-29 | 1,190 | 1,195 | 1,160 | 1,167 | 93,800 | 1,167 |
| 2018-05-28 | 1,191 | 1,206 | 1,184 | 1,195 | 64,400 | 1,195 |
| 2018-05-25 | 1,179 | 1,204 | 1,179 | 1,191 | 63,400 | 1,191 |
| 2018-05-24 | 1,211 | 1,211 | 1,180 | 1,190 | 81,800 | 1,190 |
| 2018-05-23 | 1,209 | 1,227 | 1,195 | 1,211 | 92,400 | 1,211 |
| 2018-05-22 | 1,238 | 1,241 | 1,197 | 1,211 | 136,500 | 1,211 |
| 2018-05-21 | 1,239 | 1,250 | 1,221 | 1,228 | 108,300 | 1,228 |
| 2018-05-18 | 1,188 | 1,234 | 1,187 | 1,219 | 159,900 | 1,219 |
| 2018-05-17 | 1,210 | 1,212 | 1,148 | 1,205 | 485,900 | 1,205 |
| 2018-05-16 | 1,251 | 1,260 | 1,214 | 1,229 | 187,900 | 1,229 |
| 2018-05-15 | 1,325 | 1,340 | 1,210 | 1,252 | 475,900 | 1,252 |
| 2018-05-14 | 1,388 | 1,456 | 1,385 | 1,434 | 185,200 | 1,434 |
| 2018-05-11 | 1,386 | 1,405 | 1,373 | 1,393 | 82,400 | 1,393 |
| 2018-05-10 | 1,420 | 1,428 | 1,386 | 1,393 | 71,500 | 1,393 |
| 2018-05-09 | 1,401 | 1,443 | 1,385 | 1,413 | 163,200 | 1,413 |
| 2018-05-08 | 1,320 | 1,400 | 1,320 | 1,392 | 174,600 | 1,392 |
| 2018-05-07 | 1,346 | 1,346 | 1,299 | 1,318 | 87,300 | 1,318 |
| 2018-05-02 | 1,321 | 1,346 | 1,293 | 1,346 | 194,300 | 1,346 |
| 2018-05-01 | 1,360 | 1,363 | 1,323 | 1,334 | 82,500 | 1,334 |
| 2018-04-27 | 1,367 | 1,381 | 1,344 | 1,369 | 88,100 | 1,369 |
| 2018-04-26 | 1,418 | 1,419 | 1,353 | 1,366 | 194,100 | 1,366 |
| 2018-04-25 | 1,372 | 1,435 | 1,367 | 1,416 | 97,600 | 1,416 |
| 2018-04-24 | 1,418 | 1,423 | 1,376 | 1,380 | 74,000 | 1,380 |
| 2018-04-23 | 1,393 | 1,427 | 1,393 | 1,407 | 74,700 | 1,407 |
| 2018-04-20 | 1,402 | 1,448 | 1,396 | 1,399 | 109,300 | 1,399 |
| 2018-04-19 | 1,390 | 1,420 | 1,368 | 1,405 | 95,100 | 1,405 |
| 2018-04-18 | 1,320 | 1,392 | 1,320 | 1,376 | 107,000 | 1,376 |
| 2018-04-17 | 1,342 | 1,357 | 1,284 | 1,327 | 171,300 | 1,327 |
| 2018-04-16 | 1,458 | 1,458 | 1,343 | 1,345 | 196,800 | 1,345 |
| 2018-04-13 | 1,455 | 1,485 | 1,439 | 1,460 | 123,300 | 1,460 |
| 2018-04-12 | 1,462 | 1,490 | 1,418 | 1,445 | 105,600 | 1,445 |
| 2018-04-11 | 1,521 | 1,576 | 1,461 | 1,473 | 247,900 | 1,473 |
| 2018-04-10 | 1,465 | 1,527 | 1,439 | 1,510 | 219,100 | 1,510 |
| 2018-04-09 | 1,438 | 1,467 | 1,429 | 1,439 | 91,600 | 1,439 |
| 2018-04-06 | 1,510 | 1,510 | 1,437 | 1,439 | 122,100 | 1,439 |
| 2018-04-05 | 1,460 | 1,515 | 1,438 | 1,503 | 212,000 | 1,503 |
| 2018-04-04 | 1,470 | 1,476 | 1,431 | 1,448 | 71,200 | 1,448 |
| 2018-04-03 | 1,439 | 1,461 | 1,406 | 1,459 | 103,300 | 1,459 |
| 2018-03-30 | 1,360 | 1,410 | 1,360 | 1,409 | 113,800 | 1,409 |
| 2018-03-29 | 1,341 | 1,361 | 1,318 | 1,358 | 80,800 | 1,358 |
| 2018-03-28 | 1,321 | 1,368 | 1,319 | 1,338 | 64,700 | 1,338 |
| 2018-03-27 | 1,315 | 1,373 | 1,307 | 1,342 | 105,800 | 1,342 |
| 2018-03-26 | 1,341 | 1,344 | 1,230 | 1,293 | 207,800 | 1,293 |
| 2018-03-23 | 1,345 | 1,385 | 1,338 | 1,354 | 136,400 | 1,354 |
| 2018-03-22 | 1,370 | 1,422 | 1,370 | 1,378 | 82,700 | 1,378 |
| 2018-03-20 | 1,350 | 1,414 | 1,334 | 1,379 | 161,500 | 1,379 |
| 2018-03-19 | 1,410 | 1,428 | 1,347 | 1,350 | 131,700 | 1,350 |
| 2018-03-16 | 1,371 | 1,411 | 1,349 | 1,402 | 106,200 | 1,402 |
| 2018-03-15 | 1,379 | 1,380 | 1,349 | 1,360 | 167,000 | 1,360 |
| 2018-03-14 | 1,376 | 1,398 | 1,367 | 1,386 | 63,400 | 1,386 |
| 2018-03-13 | 1,380 | 1,411 | 1,367 | 1,388 | 87,800 | 1,388 |
| 2018-03-12 | 1,439 | 1,463 | 1,374 | 1,380 | 165,700 | 1,380 |
| 2018-03-09 | 1,430 | 1,453 | 1,410 | 1,430 | 131,200 | 1,430 |
| 2018-03-08 | 1,430 | 1,454 | 1,404 | 1,411 | 140,600 | 1,411 |
| 2018-03-07 | 1,485 | 1,505 | 1,408 | 1,426 | 246,500 | 1,426 |
| 2018-03-06 | 1,447 | 1,516 | 1,430 | 1,485 | 342,000 | 1,485 |
| 2018-03-05 | 1,424 | 1,435 | 1,377 | 1,399 | 187,600 | 1,399 |
| 2018-03-02 | 1,390 | 1,438 | 1,370 | 1,424 | 169,500 | 1,424 |
| 2018-03-01 | 1,415 | 1,450 | 1,402 | 1,423 | 129,300 | 1,423 |
| 2018-02-28 | 1,368 | 1,458 | 1,362 | 1,425 | 278,100 | 1,425 |
| 2018-02-27 | 1,408 | 1,420 | 1,383 | 1,388 | 188,000 | 1,388 |
| 2018-02-26 | 1,360 | 1,430 | 1,355 | 1,409 | 250,700 | 1,409 |
| 2018-02-23 | 1,383 | 1,410 | 1,320 | 1,360 | 379,200 | 1,360 |
| 2018-02-22 | 1,400 | 1,430 | 1,392 | 1,401 | 264,400 | 1,401 |
| 2018-02-21 | 1,394 | 1,420 | 1,362 | 1,388 | 237,500 | 1,388 |
| 2018-02-20 | 1,359 | 1,414 | 1,354 | 1,387 | 324,900 | 1,387 |
| 2018-02-19 | 1,279 | 1,426 | 1,272 | 1,372 | 738,600 | 1,372 |
| 2018-02-16 | 1,250 | 1,290 | 1,245 | 1,260 | 322,700 | 1,260 |
| 2018-02-15 | 1,162 | 1,259 | 1,158 | 1,243 | 347,500 | 1,243 |
| 2018-02-14 | 1,208 | 1,241 | 1,133 | 1,151 | 293,400 | 1,151 |
| 2018-02-13 | 1,219 | 1,243 | 1,190 | 1,192 | 274,300 | 1,192 |
| 2018-02-09 | 1,172 | 1,241 | 1,166 | 1,190 | 529,200 | 1,190 |
| 2018-02-08 | 1,159 | 1,265 | 1,159 | 1,255 | 1,206,400 | 1,255 |
| 2018-02-07 | 1,148 | 1,148 | 1,118 | 1,148 | 316,800 | 1,148 |
| 2018-02-06 | 950 | 1,010 | 944 | 998 | 373,000 | 998 |
| 2018-02-05 | 1,101 | 1,120 | 1,068 | 1,079 | 215,100 | 1,079 |
| 2018-02-02 | 1,150 | 1,168 | 1,122 | 1,138 | 212,400 | 1,138 |
| 2018-02-01 | 1,152 | 1,156 | 1,122 | 1,126 | 186,900 | 1,126 |
| 2018-01-31 | 1,145 | 1,178 | 1,145 | 1,148 | 216,100 | 1,148 |
| 2018-01-30 | 1,187 | 1,194 | 1,144 | 1,162 | 753,600 | 1,162 |
| 2018-01-29 | 1,187 | 1,218 | 1,182 | 1,182 | 189,000 | 1,182 |
| 2018-01-26 | 1,184 | 1,215 | 1,183 | 1,191 | 190,200 | 1,191 |
| 2018-01-25 | 1,205 | 1,226 | 1,185 | 1,185 | 209,900 | 1,185 |
| 2018-01-24 | 1,240 | 1,242 | 1,186 | 1,205 | 222,700 | 1,205 |
| 2018-01-23 | 1,247 | 1,258 | 1,214 | 1,240 | 257,700 | 1,240 |
| 2018-01-22 | 1,215 | 1,250 | 1,198 | 1,239 | 362,100 | 1,239 |
| 2018-01-19 | 1,194 | 1,213 | 1,185 | 1,198 | 223,300 | 1,198 |
| 2018-01-18 | 1,148 | 1,205 | 1,126 | 1,175 | 485,400 | 1,175 |
| 2018-01-17 | 1,120 | 1,165 | 1,103 | 1,144 | 213,100 | 1,144 |
| 2018-01-16 | 1,176 | 1,176 | 1,115 | 1,124 | 280,500 | 1,124 |
| 2018-01-15 | 1,189 | 1,191 | 1,152 | 1,176 | 295,300 | 1,176 |
| 2018-01-12 | 1,150 | 1,222 | 1,143 | 1,182 | 470,900 | 1,182 |
| 2018-01-11 | 1,121 | 1,163 | 1,101 | 1,154 | 344,000 | 1,154 |
| 2018-01-10 | 1,090 | 1,139 | 1,056 | 1,122 | 467,900 | 1,122 |
| 2018-01-09 | 1,068 | 1,159 | 1,036 | 1,089 | 1,169,900 | 1,089 |
| 2018-01-05 | 975 | 1,017 | 967 | 1,000 | 265,300 | 1,000 |
| 2018-01-04 | 984 | 984 | 967 | 973 | 124,500 | 973 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2013-09-26]1株→50株
