8890 (株)レーサム 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 | 982 | 984 | 958 | 973 | 196,100 | 973 |
| 2018-12-27 | 1,000 | 1,002 | 959 | 990 | 271,600 | 990 |
| 2018-12-26 | 926 | 956 | 917 | 941 | 265,200 | 941 |
| 2018-12-25 | 903 | 922 | 878 | 881 | 458,300 | 881 |
| 2018-12-21 | 962 | 962 | 915 | 939 | 326,400 | 939 |
| 2018-12-20 | 990 | 1,015 | 968 | 974 | 285,500 | 974 |
| 2018-12-19 | 992 | 1,009 | 970 | 1,009 | 300,400 | 1,009 |
| 2018-12-18 | 1,030 | 1,030 | 983 | 997 | 393,000 | 997 |
| 2018-12-17 | 1,068 | 1,071 | 1,040 | 1,059 | 211,700 | 1,059 |
| 2018-12-14 | 1,107 | 1,117 | 1,051 | 1,071 | 280,200 | 1,071 |
| 2018-12-13 | 1,127 | 1,131 | 1,100 | 1,123 | 62,600 | 1,123 |
| 2018-12-12 | 1,085 | 1,122 | 1,080 | 1,122 | 91,300 | 1,122 |
| 2018-12-11 | 1,082 | 1,096 | 1,061 | 1,070 | 142,600 | 1,070 |
| 2018-12-10 | 1,110 | 1,110 | 1,073 | 1,085 | 166,900 | 1,085 |
| 2018-12-07 | 1,127 | 1,132 | 1,090 | 1,106 | 101,200 | 1,106 |
| 2018-12-06 | 1,169 | 1,169 | 1,095 | 1,104 | 286,100 | 1,104 |
| 2018-12-05 | 1,124 | 1,179 | 1,112 | 1,170 | 140,500 | 1,170 |
| 2018-12-04 | 1,213 | 1,214 | 1,142 | 1,142 | 360,700 | 1,142 |
| 2018-12-03 | 1,233 | 1,238 | 1,208 | 1,230 | 122,800 | 1,230 |
| 2018-11-30 | 1,210 | 1,226 | 1,195 | 1,226 | 170,500 | 1,226 |
| 2018-11-29 | 1,186 | 1,211 | 1,182 | 1,193 | 105,200 | 1,193 |
| 2018-11-28 | 1,157 | 1,174 | 1,151 | 1,174 | 67,500 | 1,174 |
| 2018-11-27 | 1,130 | 1,162 | 1,130 | 1,159 | 172,300 | 1,159 |
| 2018-11-26 | 1,115 | 1,132 | 1,101 | 1,121 | 153,100 | 1,121 |
| 2018-11-22 | 1,130 | 1,136 | 1,109 | 1,122 | 106,000 | 1,122 |
| 2018-11-21 | 1,079 | 1,127 | 1,075 | 1,125 | 230,800 | 1,125 |
| 2018-11-20 | 1,172 | 1,176 | 1,133 | 1,139 | 200,300 | 1,139 |
| 2018-11-19 | 1,160 | 1,201 | 1,158 | 1,190 | 131,900 | 1,190 |
| 2018-11-16 | 1,203 | 1,223 | 1,168 | 1,170 | 141,300 | 1,170 |
| 2018-11-15 | 1,218 | 1,231 | 1,194 | 1,216 | 129,800 | 1,216 |
| 2018-11-14 | 1,221 | 1,259 | 1,202 | 1,242 | 222,100 | 1,242 |
| 2018-11-13 | 1,203 | 1,224 | 1,177 | 1,195 | 234,300 | 1,195 |
| 2018-11-12 | 1,292 | 1,305 | 1,236 | 1,237 | 478,900 | 1,237 |
| 2018-11-09 | 1,434 | 1,451 | 1,421 | 1,442 | 126,800 | 1,442 |
| 2018-11-08 | 1,470 | 1,478 | 1,435 | 1,435 | 73,200 | 1,435 |
| 2018-11-07 | 1,400 | 1,458 | 1,395 | 1,444 | 104,600 | 1,444 |
| 2018-11-06 | 1,400 | 1,405 | 1,387 | 1,395 | 104,900 | 1,395 |
| 2018-11-05 | 1,379 | 1,411 | 1,368 | 1,405 | 105,200 | 1,405 |
| 2018-11-02 | 1,374 | 1,426 | 1,366 | 1,407 | 146,800 | 1,407 |
| 2018-11-01 | 1,365 | 1,384 | 1,355 | 1,375 | 116,700 | 1,375 |
| 2018-10-31 | 1,378 | 1,396 | 1,370 | 1,387 | 128,100 | 1,387 |
| 2018-10-30 | 1,271 | 1,378 | 1,270 | 1,365 | 172,000 | 1,365 |
| 2018-10-29 | 1,320 | 1,350 | 1,289 | 1,297 | 172,900 | 1,297 |
| 2018-10-26 | 1,325 | 1,364 | 1,313 | 1,316 | 178,600 | 1,316 |
| 2018-10-25 | 1,337 | 1,354 | 1,314 | 1,314 | 205,000 | 1,314 |
| 2018-10-24 | 1,390 | 1,413 | 1,370 | 1,405 | 108,600 | 1,405 |
| 2018-10-23 | 1,457 | 1,457 | 1,395 | 1,395 | 147,100 | 1,395 |
| 2018-10-22 | 1,435 | 1,474 | 1,424 | 1,461 | 69,900 | 1,461 |
| 2018-10-19 | 1,405 | 1,440 | 1,394 | 1,435 | 74,500 | 1,435 |
| 2018-10-18 | 1,455 | 1,476 | 1,414 | 1,431 | 120,100 | 1,431 |
| 2018-10-17 | 1,422 | 1,464 | 1,422 | 1,454 | 89,300 | 1,454 |
| 2018-10-16 | 1,402 | 1,417 | 1,388 | 1,399 | 108,900 | 1,399 |
| 2018-10-15 | 1,440 | 1,442 | 1,403 | 1,403 | 85,300 | 1,403 |
| 2018-10-12 | 1,381 | 1,431 | 1,381 | 1,428 | 100,900 | 1,428 |
| 2018-10-11 | 1,393 | 1,432 | 1,382 | 1,388 | 212,500 | 1,388 |
| 2018-10-10 | 1,473 | 1,481 | 1,456 | 1,473 | 70,900 | 1,473 |
| 2018-10-09 | 1,467 | 1,483 | 1,443 | 1,465 | 148,600 | 1,465 |
| 2018-10-05 | 1,480 | 1,492 | 1,462 | 1,484 | 169,900 | 1,484 |
| 2018-10-04 | 1,483 | 1,517 | 1,483 | 1,485 | 109,700 | 1,485 |
| 2018-10-03 | 1,524 | 1,542 | 1,483 | 1,483 | 191,600 | 1,483 |
| 2018-10-02 | 1,610 | 1,610 | 1,538 | 1,546 | 198,300 | 1,546 |
| 2018-10-01 | 1,633 | 1,645 | 1,604 | 1,606 | 193,700 | 1,606 |
| 2018-09-28 | 1,551 | 1,630 | 1,551 | 1,598 | 225,900 | 1,598 |
| 2018-09-27 | 1,585 | 1,585 | 1,543 | 1,547 | 113,200 | 1,547 |
| 2018-09-26 | 1,575 | 1,596 | 1,554 | 1,580 | 159,100 | 1,580 |
| 2018-09-25 | 1,595 | 1,614 | 1,573 | 1,587 | 154,000 | 1,587 |
| 2018-09-21 | 1,593 | 1,636 | 1,586 | 1,606 | 211,100 | 1,606 |
| 2018-09-20 | 1,580 | 1,592 | 1,547 | 1,582 | 180,000 | 1,582 |
| 2018-09-19 | 1,537 | 1,586 | 1,515 | 1,580 | 370,400 | 1,580 |
| 2018-09-18 | 1,459 | 1,514 | 1,434 | 1,503 | 234,600 | 1,503 |
| 2018-09-14 | 1,397 | 1,454 | 1,389 | 1,446 | 161,500 | 1,446 |
| 2018-09-13 | 1,386 | 1,404 | 1,372 | 1,386 | 151,400 | 1,386 |
| 2018-09-12 | 1,462 | 1,463 | 1,371 | 1,386 | 272,100 | 1,386 |
| 2018-09-11 | 1,470 | 1,496 | 1,456 | 1,456 | 174,800 | 1,456 |
| 2018-09-10 | 1,464 | 1,479 | 1,428 | 1,440 | 171,200 | 1,440 |
| 2018-09-07 | 1,492 | 1,495 | 1,454 | 1,470 | 223,700 | 1,470 |
| 2018-09-06 | 1,502 | 1,526 | 1,484 | 1,496 | 235,500 | 1,496 |
| 2018-09-05 | 1,559 | 1,561 | 1,495 | 1,495 | 377,600 | 1,495 |
| 2018-09-04 | 1,620 | 1,625 | 1,560 | 1,573 | 313,600 | 1,573 |
| 2018-09-03 | 1,754 | 1,755 | 1,627 | 1,639 | 258,000 | 1,639 |
| 2018-08-31 | 1,691 | 1,765 | 1,691 | 1,754 | 186,700 | 1,754 |
| 2018-08-30 | 1,698 | 1,719 | 1,686 | 1,704 | 93,100 | 1,704 |
| 2018-08-29 | 1,670 | 1,706 | 1,669 | 1,687 | 109,500 | 1,687 |
| 2018-08-28 | 1,690 | 1,690 | 1,660 | 1,671 | 93,000 | 1,671 |
| 2018-08-27 | 1,680 | 1,680 | 1,660 | 1,671 | 77,800 | 1,671 |
| 2018-08-24 | 1,642 | 1,666 | 1,628 | 1,653 | 171,700 | 1,653 |
| 2018-08-23 | 1,597 | 1,630 | 1,590 | 1,629 | 191,100 | 1,629 |
| 2018-08-22 | 1,560 | 1,595 | 1,560 | 1,585 | 109,000 | 1,585 |
| 2018-08-21 | 1,550 | 1,575 | 1,543 | 1,560 | 121,100 | 1,560 |
| 2018-08-20 | 1,558 | 1,582 | 1,554 | 1,560 | 126,400 | 1,560 |
| 2018-08-17 | 1,570 | 1,570 | 1,534 | 1,556 | 120,500 | 1,556 |
| 2018-08-16 | 1,536 | 1,556 | 1,524 | 1,546 | 183,000 | 1,546 |
| 2018-08-15 | 1,520 | 1,592 | 1,497 | 1,545 | 336,800 | 1,545 |
| 2018-08-14 | 1,645 | 1,645 | 1,481 | 1,534 | 649,100 | 1,534 |
| 2018-08-13 | 1,620 | 1,648 | 1,572 | 1,618 | 214,200 | 1,618 |
| 2018-08-10 | 1,641 | 1,652 | 1,617 | 1,634 | 113,300 | 1,634 |
| 2018-08-09 | 1,675 | 1,675 | 1,639 | 1,650 | 77,600 | 1,650 |
| 2018-08-08 | 1,648 | 1,680 | 1,636 | 1,670 | 143,600 | 1,670 |
| 2018-08-07 | 1,692 | 1,701 | 1,662 | 1,668 | 128,500 | 1,668 |
| 2018-08-06 | 1,717 | 1,738 | 1,706 | 1,722 | 96,600 | 1,722 |
| 2018-08-03 | 1,732 | 1,747 | 1,704 | 1,709 | 102,300 | 1,709 |
| 2018-08-02 | 1,745 | 1,759 | 1,728 | 1,738 | 91,700 | 1,738 |
| 2018-08-01 | 1,771 | 1,815 | 1,738 | 1,751 | 156,300 | 1,751 |
| 2018-07-31 | 1,733 | 1,764 | 1,707 | 1,744 | 172,500 | 1,744 |
| 2018-07-30 | 1,750 | 1,760 | 1,731 | 1,736 | 122,400 | 1,736 |
| 2018-07-27 | 1,721 | 1,751 | 1,698 | 1,750 | 163,600 | 1,750 |
| 2018-07-26 | 1,712 | 1,716 | 1,694 | 1,716 | 71,500 | 1,716 |
| 2018-07-25 | 1,697 | 1,709 | 1,672 | 1,709 | 111,600 | 1,709 |
| 2018-07-24 | 1,657 | 1,686 | 1,654 | 1,684 | 101,400 | 1,684 |
| 2018-07-23 | 1,656 | 1,667 | 1,637 | 1,641 | 96,200 | 1,641 |
| 2018-07-20 | 1,697 | 1,722 | 1,669 | 1,676 | 134,400 | 1,676 |
| 2018-07-19 | 1,700 | 1,725 | 1,685 | 1,691 | 228,700 | 1,691 |
| 2018-07-18 | 1,622 | 1,689 | 1,622 | 1,677 | 205,800 | 1,677 |
| 2018-07-17 | 1,636 | 1,644 | 1,604 | 1,622 | 201,900 | 1,622 |
| 2018-07-13 | 1,625 | 1,648 | 1,625 | 1,644 | 196,700 | 1,644 |
| 2018-07-12 | 1,580 | 1,623 | 1,567 | 1,607 | 215,400 | 1,607 |
| 2018-07-11 | 1,562 | 1,593 | 1,550 | 1,569 | 134,200 | 1,569 |
| 2018-07-10 | 1,600 | 1,600 | 1,565 | 1,572 | 123,700 | 1,572 |
| 2018-07-09 | 1,558 | 1,580 | 1,531 | 1,570 | 100,000 | 1,570 |
| 2018-07-06 | 1,520 | 1,558 | 1,506 | 1,546 | 139,500 | 1,546 |
| 2018-07-05 | 1,579 | 1,583 | 1,506 | 1,507 | 228,900 | 1,507 |
| 2018-07-04 | 1,580 | 1,622 | 1,568 | 1,576 | 148,000 | 1,576 |
| 2018-07-03 | 1,601 | 1,638 | 1,570 | 1,593 | 320,300 | 1,593 |
| 2018-07-02 | 1,620 | 1,646 | 1,566 | 1,581 | 262,800 | 1,581 |
| 2018-06-29 | 1,625 | 1,634 | 1,611 | 1,627 | 115,300 | 1,627 |
| 2018-06-28 | 1,622 | 1,639 | 1,614 | 1,626 | 158,300 | 1,626 |
| 2018-06-27 | 1,648 | 1,654 | 1,619 | 1,622 | 138,700 | 1,622 |
| 2018-06-26 | 1,640 | 1,670 | 1,632 | 1,662 | 135,400 | 1,662 |
| 2018-06-25 | 1,725 | 1,726 | 1,668 | 1,680 | 163,400 | 1,680 |
| 2018-06-22 | 1,716 | 1,734 | 1,705 | 1,732 | 103,200 | 1,732 |
| 2018-06-21 | 1,741 | 1,755 | 1,733 | 1,734 | 80,200 | 1,734 |
| 2018-06-20 | 1,726 | 1,740 | 1,696 | 1,738 | 149,800 | 1,738 |
| 2018-06-19 | 1,749 | 1,790 | 1,724 | 1,726 | 249,300 | 1,726 |
| 2018-06-18 | 1,818 | 1,825 | 1,751 | 1,785 | 192,000 | 1,785 |
| 2018-06-15 | 1,830 | 1,847 | 1,817 | 1,831 | 131,400 | 1,831 |
| 2018-06-14 | 1,857 | 1,863 | 1,816 | 1,822 | 210,900 | 1,822 |
| 2018-06-13 | 1,835 | 1,883 | 1,835 | 1,860 | 132,100 | 1,860 |
| 2018-06-12 | 1,855 | 1,855 | 1,814 | 1,835 | 164,700 | 1,835 |
| 2018-06-11 | 1,814 | 1,857 | 1,797 | 1,843 | 184,500 | 1,843 |
| 2018-06-08 | 1,805 | 1,817 | 1,785 | 1,793 | 143,800 | 1,793 |
| 2018-06-07 | 1,801 | 1,855 | 1,789 | 1,833 | 203,100 | 1,833 |
| 2018-06-06 | 1,840 | 1,853 | 1,809 | 1,812 | 199,500 | 1,812 |
| 2018-06-05 | 1,924 | 1,931 | 1,810 | 1,844 | 486,200 | 1,844 |
| 2018-06-04 | 1,985 | 1,985 | 1,933 | 1,935 | 328,100 | 1,935 |
| 2018-06-01 | 1,967 | 1,975 | 1,922 | 1,957 | 244,700 | 1,957 |
| 2018-05-31 | 1,888 | 1,991 | 1,855 | 1,956 | 944,200 | 1,956 |
| 2018-05-30 | 1,851 | 1,884 | 1,837 | 1,848 | 280,900 | 1,848 |
| 2018-05-29 | 1,893 | 1,913 | 1,848 | 1,886 | 402,100 | 1,886 |
| 2018-05-28 | 1,830 | 1,886 | 1,812 | 1,875 | 332,800 | 1,875 |
| 2018-05-25 | 1,865 | 1,912 | 1,827 | 1,827 | 558,000 | 1,827 |
| 2018-05-24 | 1,850 | 1,870 | 1,828 | 1,848 | 212,200 | 1,848 |
| 2018-05-23 | 1,890 | 1,928 | 1,834 | 1,842 | 479,000 | 1,842 |
| 2018-05-22 | 1,858 | 1,895 | 1,852 | 1,889 | 426,000 | 1,889 |
| 2018-05-21 | 1,875 | 1,888 | 1,848 | 1,857 | 334,800 | 1,857 |
| 2018-05-18 | 1,849 | 1,878 | 1,842 | 1,865 | 403,700 | 1,865 |
| 2018-05-17 | 1,770 | 1,861 | 1,759 | 1,830 | 655,700 | 1,830 |
| 2018-05-16 | 1,772 | 1,803 | 1,740 | 1,757 | 493,200 | 1,757 |
| 2018-05-15 | 1,755 | 1,850 | 1,742 | 1,803 | 1,238,200 | 1,803 |
| 2018-05-14 | 1,670 | 1,780 | 1,662 | 1,778 | 2,437,500 | 1,778 |
| 2018-05-11 | 1,461 | 1,488 | 1,449 | 1,487 | 296,900 | 1,487 |
| 2018-05-10 | 1,459 | 1,466 | 1,430 | 1,459 | 220,200 | 1,459 |
| 2018-05-09 | 1,505 | 1,505 | 1,452 | 1,456 | 264,100 | 1,456 |
| 2018-05-08 | 1,483 | 1,508 | 1,475 | 1,505 | 223,700 | 1,505 |
| 2018-05-07 | 1,448 | 1,472 | 1,443 | 1,471 | 93,000 | 1,471 |
| 2018-05-02 | 1,457 | 1,478 | 1,438 | 1,448 | 193,100 | 1,448 |
| 2018-05-01 | 1,435 | 1,456 | 1,418 | 1,453 | 90,200 | 1,453 |
| 2018-04-27 | 1,426 | 1,438 | 1,415 | 1,435 | 100,600 | 1,435 |
| 2018-04-26 | 1,455 | 1,463 | 1,418 | 1,426 | 165,800 | 1,426 |
| 2018-04-25 | 1,451 | 1,460 | 1,432 | 1,453 | 282,600 | 1,453 |
| 2018-04-24 | 1,418 | 1,473 | 1,412 | 1,468 | 359,800 | 1,468 |
| 2018-04-23 | 1,425 | 1,440 | 1,402 | 1,403 | 176,100 | 1,403 |
| 2018-04-20 | 1,338 | 1,419 | 1,335 | 1,412 | 358,200 | 1,412 |
| 2018-04-19 | 1,360 | 1,362 | 1,322 | 1,340 | 155,400 | 1,340 |
| 2018-04-18 | 1,320 | 1,349 | 1,313 | 1,349 | 163,600 | 1,349 |
| 2018-04-17 | 1,370 | 1,374 | 1,295 | 1,307 | 364,800 | 1,307 |
| 2018-04-16 | 1,335 | 1,365 | 1,333 | 1,360 | 213,300 | 1,360 |
| 2018-04-13 | 1,310 | 1,312 | 1,297 | 1,302 | 91,800 | 1,302 |
| 2018-04-12 | 1,295 | 1,299 | 1,279 | 1,299 | 62,900 | 1,299 |
| 2018-04-11 | 1,315 | 1,323 | 1,286 | 1,291 | 107,500 | 1,291 |
| 2018-04-10 | 1,285 | 1,302 | 1,268 | 1,297 | 118,200 | 1,297 |
| 2018-04-09 | 1,274 | 1,295 | 1,274 | 1,281 | 66,500 | 1,281 |
| 2018-04-06 | 1,300 | 1,311 | 1,274 | 1,290 | 180,300 | 1,290 |
| 2018-04-05 | 1,315 | 1,315 | 1,287 | 1,300 | 148,200 | 1,300 |
| 2018-04-04 | 1,310 | 1,312 | 1,298 | 1,300 | 100,400 | 1,300 |
| 2018-04-03 | 1,332 | 1,332 | 1,297 | 1,307 | 154,100 | 1,307 |
| 2018-03-30 | 1,309 | 1,337 | 1,301 | 1,328 | 128,500 | 1,328 |
| 2018-03-29 | 1,314 | 1,314 | 1,282 | 1,295 | 80,200 | 1,295 |
| 2018-03-28 | 1,302 | 1,319 | 1,283 | 1,300 | 141,200 | 1,300 |
| 2018-03-27 | 1,348 | 1,357 | 1,329 | 1,342 | 196,400 | 1,342 |
| 2018-03-26 | 1,300 | 1,312 | 1,272 | 1,312 | 249,000 | 1,312 |
| 2018-03-23 | 1,341 | 1,363 | 1,323 | 1,327 | 201,500 | 1,327 |
| 2018-03-22 | 1,385 | 1,397 | 1,373 | 1,397 | 130,200 | 1,397 |
| 2018-03-20 | 1,356 | 1,399 | 1,350 | 1,385 | 160,300 | 1,385 |
| 2018-03-19 | 1,421 | 1,425 | 1,379 | 1,386 | 177,300 | 1,386 |
| 2018-03-16 | 1,451 | 1,454 | 1,420 | 1,428 | 128,400 | 1,428 |
| 2018-03-15 | 1,464 | 1,464 | 1,432 | 1,450 | 191,400 | 1,450 |
| 2018-03-14 | 1,467 | 1,472 | 1,453 | 1,456 | 89,800 | 1,456 |
| 2018-03-13 | 1,455 | 1,472 | 1,439 | 1,472 | 83,800 | 1,472 |
| 2018-03-12 | 1,485 | 1,495 | 1,438 | 1,457 | 154,700 | 1,457 |
| 2018-03-09 | 1,469 | 1,479 | 1,441 | 1,458 | 169,300 | 1,458 |
| 2018-03-08 | 1,476 | 1,484 | 1,437 | 1,448 | 136,800 | 1,448 |
| 2018-03-07 | 1,462 | 1,489 | 1,434 | 1,455 | 166,100 | 1,455 |
| 2018-03-06 | 1,465 | 1,502 | 1,456 | 1,478 | 243,200 | 1,478 |
| 2018-03-05 | 1,499 | 1,499 | 1,425 | 1,432 | 262,100 | 1,432 |
| 2018-03-02 | 1,467 | 1,517 | 1,463 | 1,507 | 275,000 | 1,507 |
| 2018-03-01 | 1,544 | 1,598 | 1,520 | 1,532 | 240,900 | 1,532 |
| 2018-02-28 | 1,530 | 1,585 | 1,530 | 1,562 | 235,400 | 1,562 |
| 2018-02-27 | 1,568 | 1,573 | 1,534 | 1,548 | 247,300 | 1,548 |
| 2018-02-26 | 1,588 | 1,595 | 1,546 | 1,567 | 261,500 | 1,567 |
| 2018-02-23 | 1,510 | 1,569 | 1,510 | 1,569 | 324,500 | 1,569 |
| 2018-02-22 | 1,557 | 1,557 | 1,480 | 1,487 | 488,400 | 1,487 |
| 2018-02-21 | 1,500 | 1,572 | 1,498 | 1,560 | 330,200 | 1,560 |
| 2018-02-20 | 1,510 | 1,530 | 1,487 | 1,501 | 292,500 | 1,501 |
| 2018-02-19 | 1,469 | 1,513 | 1,467 | 1,498 | 242,500 | 1,498 |
| 2018-02-16 | 1,491 | 1,502 | 1,441 | 1,459 | 357,100 | 1,459 |
| 2018-02-15 | 1,445 | 1,480 | 1,410 | 1,464 | 363,300 | 1,464 |
| 2018-02-14 | 1,491 | 1,537 | 1,430 | 1,439 | 426,200 | 1,439 |
| 2018-02-13 | 1,727 | 1,730 | 1,482 | 1,490 | 1,181,300 | 1,490 |
| 2018-02-09 | 1,453 | 1,527 | 1,433 | 1,527 | 538,000 | 1,527 |
| 2018-02-08 | 1,490 | 1,560 | 1,468 | 1,523 | 265,100 | 1,523 |
| 2018-02-07 | 1,600 | 1,600 | 1,446 | 1,460 | 246,600 | 1,460 |
| 2018-02-06 | 1,445 | 1,536 | 1,395 | 1,465 | 504,500 | 1,465 |
| 2018-02-05 | 1,605 | 1,650 | 1,605 | 1,635 | 242,700 | 1,635 |
| 2018-02-02 | 1,693 | 1,693 | 1,650 | 1,683 | 165,500 | 1,683 |
| 2018-02-01 | 1,684 | 1,702 | 1,675 | 1,693 | 106,600 | 1,693 |
| 2018-01-31 | 1,610 | 1,704 | 1,602 | 1,671 | 212,800 | 1,671 |
| 2018-01-30 | 1,708 | 1,732 | 1,651 | 1,690 | 338,400 | 1,690 |
| 2018-01-29 | 1,777 | 1,784 | 1,721 | 1,721 | 241,000 | 1,721 |
| 2018-01-26 | 1,760 | 1,787 | 1,751 | 1,760 | 214,500 | 1,760 |
| 2018-01-25 | 1,713 | 1,773 | 1,703 | 1,760 | 378,200 | 1,760 |
| 2018-01-24 | 1,705 | 1,742 | 1,680 | 1,713 | 366,400 | 1,713 |
| 2018-01-23 | 1,585 | 1,720 | 1,582 | 1,709 | 704,000 | 1,709 |
| 2018-01-22 | 1,585 | 1,591 | 1,562 | 1,577 | 169,300 | 1,577 |
| 2018-01-19 | 1,568 | 1,585 | 1,564 | 1,585 | 124,100 | 1,585 |
| 2018-01-18 | 1,572 | 1,586 | 1,559 | 1,571 | 117,700 | 1,571 |
| 2018-01-17 | 1,574 | 1,589 | 1,565 | 1,569 | 141,900 | 1,569 |
| 2018-01-16 | 1,624 | 1,626 | 1,572 | 1,588 | 334,800 | 1,588 |
| 2018-01-15 | 1,565 | 1,633 | 1,555 | 1,626 | 323,500 | 1,626 |
| 2018-01-12 | 1,580 | 1,592 | 1,543 | 1,551 | 184,500 | 1,551 |
| 2018-01-11 | 1,551 | 1,580 | 1,548 | 1,573 | 130,400 | 1,573 |
| 2018-01-10 | 1,576 | 1,583 | 1,545 | 1,556 | 176,100 | 1,556 |
| 2018-01-09 | 1,594 | 1,599 | 1,565 | 1,573 | 345,900 | 1,573 |
| 2018-01-05 | 1,503 | 1,588 | 1,503 | 1,568 | 473,700 | 1,568 |
| 2018-01-04 | 1,491 | 1,505 | 1,472 | 1,499 | 289,900 | 1,499 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2002-02-25]1株→10株
