8917 ファースト住建(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 | 1,202 | 1,207 | 1,180 | 1,187 | 20,000 | 1,187 |
| 2018-12-27 | 1,200 | 1,203 | 1,179 | 1,195 | 19,100 | 1,195 |
| 2018-12-26 | 1,129 | 1,145 | 1,119 | 1,143 | 35,600 | 1,143 |
| 2018-12-25 | 1,129 | 1,130 | 1,097 | 1,108 | 40,500 | 1,108 |
| 2018-12-21 | 1,196 | 1,196 | 1,135 | 1,149 | 29,800 | 1,149 |
| 2018-12-20 | 1,211 | 1,213 | 1,195 | 1,196 | 25,700 | 1,196 |
| 2018-12-19 | 1,222 | 1,228 | 1,208 | 1,211 | 18,100 | 1,211 |
| 2018-12-18 | 1,234 | 1,236 | 1,221 | 1,222 | 24,200 | 1,222 |
| 2018-12-17 | 1,250 | 1,254 | 1,227 | 1,235 | 26,400 | 1,235 |
| 2018-12-14 | 1,216 | 1,222 | 1,208 | 1,220 | 19,500 | 1,220 |
| 2018-12-13 | 1,213 | 1,218 | 1,204 | 1,214 | 11,900 | 1,214 |
| 2018-12-12 | 1,197 | 1,220 | 1,197 | 1,213 | 11,600 | 1,213 |
| 2018-12-11 | 1,215 | 1,215 | 1,193 | 1,198 | 12,500 | 1,198 |
| 2018-12-10 | 1,216 | 1,224 | 1,203 | 1,207 | 19,100 | 1,207 |
| 2018-12-07 | 1,216 | 1,235 | 1,204 | 1,226 | 18,500 | 1,226 |
| 2018-12-06 | 1,219 | 1,219 | 1,202 | 1,217 | 14,500 | 1,217 |
| 2018-12-05 | 1,214 | 1,221 | 1,203 | 1,215 | 17,800 | 1,215 |
| 2018-12-04 | 1,229 | 1,229 | 1,212 | 1,214 | 24,300 | 1,214 |
| 2018-12-03 | 1,222 | 1,236 | 1,216 | 1,225 | 14,100 | 1,225 |
| 2018-11-30 | 1,200 | 1,218 | 1,200 | 1,215 | 12,900 | 1,215 |
| 2018-11-29 | 1,204 | 1,214 | 1,197 | 1,199 | 22,000 | 1,199 |
| 2018-11-28 | 1,200 | 1,204 | 1,194 | 1,198 | 18,300 | 1,198 |
| 2018-11-27 | 1,188 | 1,199 | 1,185 | 1,199 | 16,300 | 1,199 |
| 2018-11-26 | 1,176 | 1,188 | 1,173 | 1,177 | 11,700 | 1,177 |
| 2018-11-22 | 1,170 | 1,186 | 1,165 | 1,185 | 16,200 | 1,185 |
| 2018-11-21 | 1,174 | 1,180 | 1,165 | 1,170 | 13,600 | 1,170 |
| 2018-11-20 | 1,183 | 1,183 | 1,168 | 1,178 | 18,300 | 1,178 |
| 2018-11-19 | 1,204 | 1,204 | 1,181 | 1,184 | 10,500 | 1,184 |
| 2018-11-16 | 1,201 | 1,201 | 1,187 | 1,194 | 13,500 | 1,194 |
| 2018-11-15 | 1,207 | 1,209 | 1,193 | 1,200 | 14,700 | 1,200 |
| 2018-11-14 | 1,212 | 1,213 | 1,197 | 1,207 | 15,200 | 1,207 |
| 2018-11-13 | 1,204 | 1,212 | 1,184 | 1,210 | 30,900 | 1,210 |
| 2018-11-12 | 1,223 | 1,229 | 1,207 | 1,210 | 23,200 | 1,210 |
| 2018-11-09 | 1,206 | 1,225 | 1,206 | 1,223 | 16,600 | 1,223 |
| 2018-11-08 | 1,211 | 1,219 | 1,200 | 1,203 | 19,800 | 1,203 |
| 2018-11-07 | 1,223 | 1,223 | 1,205 | 1,209 | 30,000 | 1,209 |
| 2018-11-06 | 1,233 | 1,235 | 1,217 | 1,220 | 21,600 | 1,220 |
| 2018-11-05 | 1,233 | 1,240 | 1,231 | 1,233 | 13,800 | 1,233 |
| 2018-11-02 | 1,240 | 1,245 | 1,216 | 1,245 | 27,900 | 1,245 |
| 2018-11-01 | 1,209 | 1,238 | 1,206 | 1,229 | 72,400 | 1,229 |
| 2018-10-31 | 1,186 | 1,225 | 1,183 | 1,197 | 55,500 | 1,197 |
| 2018-10-30 | 1,226 | 1,243 | 1,176 | 1,182 | 87,000 | 1,182 |
| 2018-10-29 | 1,311 | 1,320 | 1,108 | 1,230 | 428,900 | 1,230 |
| 2018-10-26 | 1,384 | 1,385 | 1,318 | 1,337 | 145,700 | 1,337 |
| 2018-10-25 | 1,400 | 1,405 | 1,384 | 1,386 | 58,200 | 1,386 |
| 2018-10-24 | 1,414 | 1,421 | 1,403 | 1,417 | 32,600 | 1,417 |
| 2018-10-23 | 1,408 | 1,408 | 1,400 | 1,401 | 30,500 | 1,401 |
| 2018-10-22 | 1,402 | 1,414 | 1,393 | 1,408 | 34,200 | 1,408 |
| 2018-10-19 | 1,417 | 1,418 | 1,408 | 1,411 | 18,800 | 1,411 |
| 2018-10-18 | 1,426 | 1,433 | 1,419 | 1,422 | 23,500 | 1,422 |
| 2018-10-17 | 1,431 | 1,433 | 1,422 | 1,424 | 21,100 | 1,424 |
| 2018-10-16 | 1,420 | 1,429 | 1,416 | 1,423 | 18,000 | 1,423 |
| 2018-10-15 | 1,435 | 1,435 | 1,420 | 1,420 | 23,600 | 1,420 |
| 2018-10-12 | 1,433 | 1,443 | 1,433 | 1,434 | 26,500 | 1,434 |
| 2018-10-11 | 1,432 | 1,448 | 1,430 | 1,448 | 30,900 | 1,448 |
| 2018-10-10 | 1,463 | 1,470 | 1,456 | 1,459 | 28,100 | 1,459 |
| 2018-10-09 | 1,470 | 1,477 | 1,461 | 1,463 | 29,600 | 1,463 |
| 2018-10-05 | 1,456 | 1,487 | 1,456 | 1,480 | 30,200 | 1,480 |
| 2018-10-04 | 1,477 | 1,477 | 1,455 | 1,466 | 23,100 | 1,466 |
| 2018-10-03 | 1,483 | 1,483 | 1,465 | 1,465 | 20,900 | 1,465 |
| 2018-10-02 | 1,477 | 1,495 | 1,477 | 1,483 | 21,700 | 1,483 |
| 2018-10-01 | 1,473 | 1,480 | 1,473 | 1,476 | 16,900 | 1,476 |
| 2018-09-28 | 1,472 | 1,478 | 1,468 | 1,473 | 18,500 | 1,473 |
| 2018-09-27 | 1,481 | 1,485 | 1,461 | 1,470 | 29,500 | 1,470 |
| 2018-09-26 | 1,466 | 1,498 | 1,460 | 1,483 | 44,500 | 1,483 |
| 2018-09-25 | 1,436 | 1,466 | 1,430 | 1,466 | 37,100 | 1,466 |
| 2018-09-21 | 1,415 | 1,440 | 1,415 | 1,436 | 22,200 | 1,436 |
| 2018-09-20 | 1,412 | 1,418 | 1,398 | 1,411 | 13,200 | 1,411 |
| 2018-09-19 | 1,397 | 1,418 | 1,397 | 1,402 | 24,200 | 1,402 |
| 2018-09-18 | 1,380 | 1,396 | 1,374 | 1,389 | 24,100 | 1,389 |
| 2018-09-14 | 1,359 | 1,386 | 1,359 | 1,369 | 27,200 | 1,369 |
| 2018-09-13 | 1,357 | 1,384 | 1,357 | 1,359 | 12,200 | 1,359 |
| 2018-09-12 | 1,369 | 1,369 | 1,351 | 1,366 | 12,500 | 1,366 |
| 2018-09-11 | 1,349 | 1,373 | 1,343 | 1,369 | 14,600 | 1,369 |
| 2018-09-10 | 1,354 | 1,367 | 1,339 | 1,350 | 32,000 | 1,350 |
| 2018-09-07 | 1,340 | 1,351 | 1,326 | 1,331 | 43,600 | 1,331 |
| 2018-09-06 | 1,352 | 1,366 | 1,345 | 1,345 | 10,200 | 1,345 |
| 2018-09-05 | 1,360 | 1,361 | 1,355 | 1,359 | 7,600 | 1,359 |
| 2018-09-04 | 1,362 | 1,371 | 1,359 | 1,360 | 13,600 | 1,360 |
| 2018-09-03 | 1,380 | 1,380 | 1,365 | 1,374 | 13,100 | 1,374 |
| 2018-08-31 | 1,380 | 1,397 | 1,380 | 1,382 | 9,100 | 1,382 |
| 2018-08-30 | 1,392 | 1,400 | 1,381 | 1,388 | 8,500 | 1,388 |
| 2018-08-29 | 1,387 | 1,393 | 1,385 | 1,388 | 4,800 | 1,388 |
| 2018-08-28 | 1,374 | 1,391 | 1,370 | 1,385 | 11,900 | 1,385 |
| 2018-08-27 | 1,359 | 1,374 | 1,353 | 1,367 | 18,200 | 1,367 |
| 2018-08-24 | 1,351 | 1,360 | 1,348 | 1,351 | 6,000 | 1,351 |
| 2018-08-23 | 1,345 | 1,354 | 1,345 | 1,351 | 5,200 | 1,351 |
| 2018-08-22 | 1,350 | 1,359 | 1,340 | 1,347 | 4,600 | 1,347 |
| 2018-08-21 | 1,360 | 1,360 | 1,341 | 1,352 | 6,000 | 1,352 |
| 2018-08-20 | 1,368 | 1,368 | 1,359 | 1,367 | 11,600 | 1,367 |
| 2018-08-17 | 1,320 | 1,354 | 1,314 | 1,352 | 6,600 | 1,352 |
| 2018-08-16 | 1,327 | 1,339 | 1,320 | 1,327 | 6,500 | 1,327 |
| 2018-08-15 | 1,355 | 1,364 | 1,326 | 1,328 | 11,700 | 1,328 |
| 2018-08-14 | 1,345 | 1,375 | 1,345 | 1,367 | 13,300 | 1,367 |
| 2018-08-13 | 1,359 | 1,359 | 1,345 | 1,345 | 10,200 | 1,345 |
| 2018-08-10 | 1,371 | 1,371 | 1,357 | 1,359 | 8,500 | 1,359 |
| 2018-08-09 | 1,377 | 1,387 | 1,361 | 1,362 | 18,800 | 1,362 |
| 2018-08-08 | 1,373 | 1,398 | 1,371 | 1,377 | 6,900 | 1,377 |
| 2018-08-07 | 1,384 | 1,394 | 1,370 | 1,373 | 9,100 | 1,373 |
| 2018-08-06 | 1,387 | 1,401 | 1,384 | 1,384 | 6,600 | 1,384 |
| 2018-08-03 | 1,392 | 1,399 | 1,387 | 1,395 | 6,400 | 1,395 |
| 2018-08-02 | 1,400 | 1,415 | 1,392 | 1,395 | 8,400 | 1,395 |
| 2018-08-01 | 1,401 | 1,411 | 1,397 | 1,399 | 6,200 | 1,399 |
| 2018-07-31 | 1,400 | 1,408 | 1,397 | 1,401 | 12,400 | 1,401 |
| 2018-07-30 | 1,413 | 1,426 | 1,401 | 1,409 | 20,300 | 1,409 |
| 2018-07-27 | 1,400 | 1,400 | 1,394 | 1,398 | 7,700 | 1,398 |
| 2018-07-26 | 1,390 | 1,400 | 1,390 | 1,397 | 6,100 | 1,397 |
| 2018-07-25 | 1,381 | 1,394 | 1,381 | 1,382 | 6,500 | 1,382 |
| 2018-07-24 | 1,388 | 1,393 | 1,371 | 1,376 | 10,700 | 1,376 |
| 2018-07-23 | 1,364 | 1,411 | 1,364 | 1,379 | 38,600 | 1,379 |
| 2018-07-20 | 1,352 | 1,360 | 1,352 | 1,360 | 19,200 | 1,360 |
| 2018-07-19 | 1,360 | 1,360 | 1,350 | 1,350 | 10,800 | 1,350 |
| 2018-07-18 | 1,345 | 1,363 | 1,345 | 1,351 | 15,000 | 1,351 |
| 2018-07-17 | 1,340 | 1,345 | 1,338 | 1,342 | 13,900 | 1,342 |
| 2018-07-13 | 1,345 | 1,345 | 1,340 | 1,340 | 9,100 | 1,340 |
| 2018-07-12 | 1,325 | 1,349 | 1,325 | 1,339 | 32,800 | 1,339 |
| 2018-07-11 | 1,326 | 1,337 | 1,322 | 1,325 | 13,500 | 1,325 |
| 2018-07-10 | 1,338 | 1,350 | 1,330 | 1,330 | 18,500 | 1,330 |
| 2018-07-09 | 1,335 | 1,337 | 1,327 | 1,335 | 11,800 | 1,335 |
| 2018-07-06 | 1,320 | 1,337 | 1,317 | 1,337 | 19,100 | 1,337 |
| 2018-07-05 | 1,338 | 1,344 | 1,321 | 1,322 | 13,600 | 1,322 |
| 2018-07-04 | 1,307 | 1,342 | 1,307 | 1,336 | 15,500 | 1,336 |
| 2018-07-03 | 1,325 | 1,330 | 1,297 | 1,318 | 30,500 | 1,318 |
| 2018-07-02 | 1,395 | 1,450 | 1,311 | 1,324 | 140,900 | 1,324 |
| 2018-06-29 | 1,392 | 1,398 | 1,386 | 1,395 | 10,900 | 1,395 |
| 2018-06-28 | 1,400 | 1,400 | 1,392 | 1,397 | 20,400 | 1,397 |
| 2018-06-27 | 1,425 | 1,430 | 1,414 | 1,414 | 24,000 | 1,414 |
| 2018-06-26 | 1,425 | 1,445 | 1,425 | 1,439 | 14,800 | 1,439 |
| 2018-06-25 | 1,450 | 1,450 | 1,437 | 1,439 | 21,300 | 1,439 |
| 2018-06-22 | 1,444 | 1,455 | 1,439 | 1,453 | 18,700 | 1,453 |
| 2018-06-21 | 1,470 | 1,478 | 1,459 | 1,460 | 19,300 | 1,460 |
| 2018-06-20 | 1,480 | 1,480 | 1,471 | 1,474 | 16,100 | 1,474 |
| 2018-06-19 | 1,497 | 1,497 | 1,481 | 1,483 | 12,900 | 1,483 |
| 2018-06-18 | 1,502 | 1,504 | 1,484 | 1,498 | 18,100 | 1,498 |
| 2018-06-15 | 1,494 | 1,508 | 1,494 | 1,506 | 208,900 | 1,506 |
| 2018-06-14 | 1,501 | 1,503 | 1,496 | 1,498 | 8,900 | 1,498 |
| 2018-06-13 | 1,500 | 1,508 | 1,500 | 1,505 | 8,200 | 1,505 |
| 2018-06-12 | 1,526 | 1,541 | 1,508 | 1,508 | 13,400 | 1,508 |
| 2018-06-11 | 1,501 | 1,530 | 1,500 | 1,524 | 16,400 | 1,524 |
| 2018-06-08 | 1,503 | 1,514 | 1,502 | 1,511 | 10,300 | 1,511 |
| 2018-06-07 | 1,510 | 1,524 | 1,510 | 1,516 | 6,100 | 1,516 |
| 2018-06-06 | 1,503 | 1,514 | 1,501 | 1,508 | 9,000 | 1,508 |
| 2018-06-05 | 1,511 | 1,529 | 1,490 | 1,501 | 24,500 | 1,501 |
| 2018-06-04 | 1,492 | 1,514 | 1,492 | 1,510 | 11,200 | 1,510 |
| 2018-06-01 | 1,481 | 1,493 | 1,480 | 1,487 | 12,500 | 1,487 |
| 2018-05-31 | 1,487 | 1,491 | 1,481 | 1,481 | 9,000 | 1,481 |
| 2018-05-30 | 1,500 | 1,512 | 1,485 | 1,485 | 21,700 | 1,485 |
| 2018-05-29 | 1,534 | 1,538 | 1,500 | 1,510 | 26,200 | 1,510 |
| 2018-05-28 | 1,547 | 1,547 | 1,542 | 1,544 | 4,300 | 1,544 |
| 2018-05-25 | 1,545 | 1,557 | 1,545 | 1,547 | 10,600 | 1,547 |
| 2018-05-24 | 1,571 | 1,577 | 1,556 | 1,558 | 8,300 | 1,558 |
| 2018-05-23 | 1,572 | 1,576 | 1,563 | 1,569 | 17,000 | 1,569 |
| 2018-05-22 | 1,600 | 1,600 | 1,579 | 1,579 | 29,600 | 1,579 |
| 2018-05-21 | 1,592 | 1,602 | 1,592 | 1,596 | 12,000 | 1,596 |
| 2018-05-18 | 1,607 | 1,607 | 1,587 | 1,591 | 14,300 | 1,591 |
| 2018-05-17 | 1,605 | 1,609 | 1,592 | 1,597 | 11,000 | 1,597 |
| 2018-05-16 | 1,606 | 1,611 | 1,593 | 1,597 | 5,800 | 1,597 |
| 2018-05-15 | 1,620 | 1,620 | 1,602 | 1,606 | 12,700 | 1,606 |
| 2018-05-14 | 1,614 | 1,622 | 1,614 | 1,618 | 8,900 | 1,618 |
| 2018-05-11 | 1,612 | 1,617 | 1,611 | 1,617 | 5,700 | 1,617 |
| 2018-05-10 | 1,621 | 1,621 | 1,607 | 1,612 | 7,100 | 1,612 |
| 2018-05-09 | 1,627 | 1,627 | 1,618 | 1,621 | 15,300 | 1,621 |
| 2018-05-08 | 1,614 | 1,623 | 1,608 | 1,613 | 16,500 | 1,613 |
| 2018-05-07 | 1,594 | 1,614 | 1,585 | 1,614 | 21,900 | 1,614 |
| 2018-05-02 | 1,602 | 1,604 | 1,584 | 1,595 | 15,100 | 1,595 |
| 2018-05-01 | 1,602 | 1,603 | 1,583 | 1,596 | 23,600 | 1,596 |
| 2018-04-27 | 1,628 | 1,630 | 1,611 | 1,611 | 16,600 | 1,611 |
| 2018-04-26 | 1,635 | 1,641 | 1,624 | 1,628 | 23,100 | 1,628 |
| 2018-04-25 | 1,641 | 1,664 | 1,629 | 1,642 | 105,600 | 1,642 |
| 2018-04-24 | 1,649 | 1,658 | 1,646 | 1,654 | 161,700 | 1,654 |
| 2018-04-23 | 1,650 | 1,656 | 1,642 | 1,655 | 83,400 | 1,655 |
| 2018-04-20 | 1,658 | 1,662 | 1,655 | 1,658 | 22,400 | 1,658 |
| 2018-04-19 | 1,661 | 1,667 | 1,653 | 1,659 | 25,000 | 1,659 |
| 2018-04-18 | 1,665 | 1,668 | 1,658 | 1,662 | 25,700 | 1,662 |
| 2018-04-17 | 1,660 | 1,670 | 1,659 | 1,665 | 19,200 | 1,665 |
| 2018-04-16 | 1,653 | 1,658 | 1,651 | 1,656 | 18,800 | 1,656 |
| 2018-04-13 | 1,657 | 1,660 | 1,653 | 1,655 | 13,500 | 1,655 |
| 2018-04-12 | 1,662 | 1,662 | 1,650 | 1,655 | 18,500 | 1,655 |
| 2018-04-11 | 1,655 | 1,666 | 1,655 | 1,663 | 23,600 | 1,663 |
| 2018-04-10 | 1,654 | 1,665 | 1,654 | 1,658 | 25,200 | 1,658 |
| 2018-04-09 | 1,658 | 1,664 | 1,650 | 1,659 | 20,800 | 1,659 |
| 2018-04-06 | 1,664 | 1,671 | 1,655 | 1,658 | 24,500 | 1,658 |
| 2018-04-05 | 1,667 | 1,676 | 1,663 | 1,664 | 20,300 | 1,664 |
| 2018-04-04 | 1,657 | 1,660 | 1,646 | 1,656 | 21,100 | 1,656 |
| 2018-04-03 | 1,640 | 1,667 | 1,638 | 1,651 | 24,800 | 1,651 |
| 2018-03-30 | 1,641 | 1,654 | 1,637 | 1,654 | 24,100 | 1,654 |
| 2018-03-29 | 1,640 | 1,648 | 1,628 | 1,640 | 20,900 | 1,640 |
| 2018-03-28 | 1,621 | 1,653 | 1,615 | 1,640 | 26,600 | 1,640 |
| 2018-03-27 | 1,615 | 1,621 | 1,602 | 1,621 | 22,400 | 1,621 |
| 2018-03-26 | 1,598 | 1,605 | 1,561 | 1,575 | 31,800 | 1,575 |
| 2018-03-23 | 1,620 | 1,632 | 1,610 | 1,615 | 14,800 | 1,615 |
| 2018-03-22 | 1,647 | 1,647 | 1,633 | 1,647 | 10,800 | 1,647 |
| 2018-03-20 | 1,625 | 1,650 | 1,624 | 1,649 | 4,600 | 1,649 |
| 2018-03-19 | 1,645 | 1,645 | 1,626 | 1,636 | 9,800 | 1,636 |
| 2018-03-16 | 1,640 | 1,649 | 1,635 | 1,641 | 7,500 | 1,641 |
| 2018-03-15 | 1,640 | 1,646 | 1,635 | 1,640 | 8,200 | 1,640 |
| 2018-03-14 | 1,621 | 1,652 | 1,621 | 1,647 | 7,900 | 1,647 |
| 2018-03-13 | 1,600 | 1,621 | 1,598 | 1,621 | 12,700 | 1,621 |
| 2018-03-12 | 1,615 | 1,616 | 1,591 | 1,595 | 22,800 | 1,595 |
| 2018-03-09 | 1,636 | 1,636 | 1,620 | 1,627 | 9,200 | 1,627 |
| 2018-03-08 | 1,640 | 1,640 | 1,606 | 1,610 | 8,200 | 1,610 |
| 2018-03-07 | 1,619 | 1,640 | 1,617 | 1,623 | 12,900 | 1,623 |
| 2018-03-06 | 1,646 | 1,661 | 1,625 | 1,629 | 22,500 | 1,629 |
| 2018-03-05 | 1,653 | 1,666 | 1,638 | 1,642 | 16,300 | 1,642 |
| 2018-03-02 | 1,680 | 1,692 | 1,662 | 1,662 | 18,900 | 1,662 |
| 2018-03-01 | 1,733 | 1,733 | 1,702 | 1,705 | 15,100 | 1,705 |
| 2018-02-28 | 1,760 | 1,761 | 1,734 | 1,740 | 13,100 | 1,740 |
| 2018-02-27 | 1,760 | 1,765 | 1,748 | 1,758 | 4,200 | 1,758 |
| 2018-02-26 | 1,761 | 1,765 | 1,747 | 1,756 | 7,500 | 1,756 |
| 2018-02-23 | 1,760 | 1,766 | 1,754 | 1,755 | 3,700 | 1,755 |
| 2018-02-22 | 1,757 | 1,757 | 1,735 | 1,754 | 6,600 | 1,754 |
| 2018-02-21 | 1,760 | 1,771 | 1,747 | 1,748 | 10,400 | 1,748 |
| 2018-02-20 | 1,758 | 1,768 | 1,746 | 1,760 | 12,000 | 1,760 |
| 2018-02-19 | 1,754 | 1,763 | 1,741 | 1,756 | 13,600 | 1,756 |
| 2018-02-16 | 1,752 | 1,776 | 1,740 | 1,741 | 10,800 | 1,741 |
| 2018-02-15 | 1,721 | 1,751 | 1,718 | 1,724 | 10,900 | 1,724 |
| 2018-02-14 | 1,722 | 1,736 | 1,717 | 1,722 | 20,700 | 1,722 |
| 2018-02-13 | 1,704 | 1,742 | 1,704 | 1,722 | 15,800 | 1,722 |
| 2018-02-09 | 1,655 | 1,705 | 1,655 | 1,694 | 23,500 | 1,694 |
| 2018-02-08 | 1,670 | 1,691 | 1,670 | 1,678 | 13,600 | 1,678 |
| 2018-02-07 | 1,702 | 1,732 | 1,666 | 1,666 | 14,900 | 1,666 |
| 2018-02-06 | 1,700 | 1,713 | 1,654 | 1,662 | 29,300 | 1,662 |
| 2018-02-05 | 1,775 | 1,780 | 1,760 | 1,768 | 16,100 | 1,768 |
| 2018-02-02 | 1,801 | 1,802 | 1,788 | 1,790 | 16,000 | 1,790 |
| 2018-02-01 | 1,773 | 1,796 | 1,773 | 1,791 | 4,500 | 1,791 |
| 2018-01-31 | 1,800 | 1,809 | 1,765 | 1,766 | 11,700 | 1,766 |
| 2018-01-30 | 1,810 | 1,816 | 1,800 | 1,802 | 11,900 | 1,802 |
| 2018-01-29 | 1,810 | 1,820 | 1,810 | 1,810 | 5,900 | 1,810 |
| 2018-01-26 | 1,800 | 1,820 | 1,798 | 1,808 | 24,900 | 1,808 |
| 2018-01-25 | 1,776 | 1,799 | 1,772 | 1,795 | 20,500 | 1,795 |
| 2018-01-24 | 1,777 | 1,779 | 1,767 | 1,772 | 13,800 | 1,772 |
| 2018-01-23 | 1,773 | 1,778 | 1,763 | 1,770 | 15,900 | 1,770 |
| 2018-01-22 | 1,766 | 1,773 | 1,759 | 1,766 | 17,500 | 1,766 |
| 2018-01-19 | 1,757 | 1,769 | 1,750 | 1,760 | 10,500 | 1,760 |
| 2018-01-18 | 1,777 | 1,777 | 1,754 | 1,757 | 19,300 | 1,757 |
| 2018-01-17 | 1,751 | 1,764 | 1,750 | 1,755 | 14,600 | 1,755 |
| 2018-01-16 | 1,766 | 1,772 | 1,748 | 1,751 | 11,700 | 1,751 |
| 2018-01-15 | 1,780 | 1,780 | 1,761 | 1,766 | 9,900 | 1,766 |
| 2018-01-12 | 1,780 | 1,781 | 1,769 | 1,778 | 17,400 | 1,778 |
| 2018-01-11 | 1,769 | 1,784 | 1,759 | 1,777 | 16,100 | 1,777 |
| 2018-01-10 | 1,783 | 1,791 | 1,776 | 1,781 | 19,000 | 1,781 |
| 2018-01-09 | 1,780 | 1,794 | 1,773 | 1,787 | 26,300 | 1,787 |
| 2018-01-05 | 1,776 | 1,790 | 1,767 | 1,776 | 17,700 | 1,776 |
| 2018-01-04 | 1,774 | 1,784 | 1,766 | 1,781 | 14,800 | 1,781 |
分割・併合履歴 ： [2004-04-26]1株→2株