9025 鴻池運輸(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 | 1,583 | 1,613 | 1,581 | 1,603 | 155,500 | 1,603 |
| 2018-12-27 | 1,514 | 1,586 | 1,514 | 1,583 | 95,500 | 1,583 |
| 2018-12-26 | 1,469 | 1,504 | 1,467 | 1,484 | 62,200 | 1,484 |
| 2018-12-25 | 1,476 | 1,476 | 1,449 | 1,459 | 91,700 | 1,459 |
| 2018-12-21 | 1,586 | 1,586 | 1,504 | 1,506 | 120,100 | 1,506 |
| 2018-12-20 | 1,630 | 1,644 | 1,592 | 1,592 | 98,200 | 1,592 |
| 2018-12-19 | 1,644 | 1,649 | 1,627 | 1,644 | 97,100 | 1,644 |
| 2018-12-18 | 1,654 | 1,658 | 1,626 | 1,629 | 134,100 | 1,629 |
| 2018-12-17 | 1,662 | 1,677 | 1,662 | 1,668 | 62,000 | 1,668 |
| 2018-12-14 | 1,689 | 1,692 | 1,661 | 1,662 | 97,600 | 1,662 |
| 2018-12-13 | 1,687 | 1,690 | 1,665 | 1,687 | 92,300 | 1,687 |
| 2018-12-12 | 1,684 | 1,693 | 1,671 | 1,672 | 71,300 | 1,672 |
| 2018-12-11 | 1,700 | 1,706 | 1,661 | 1,669 | 58,000 | 1,669 |
| 2018-12-10 | 1,758 | 1,758 | 1,705 | 1,712 | 109,300 | 1,712 |
| 2018-12-07 | 1,719 | 1,726 | 1,708 | 1,718 | 65,400 | 1,718 |
| 2018-12-06 | 1,750 | 1,758 | 1,709 | 1,719 | 78,000 | 1,719 |
| 2018-12-05 | 1,735 | 1,772 | 1,727 | 1,754 | 103,200 | 1,754 |
| 2018-12-04 | 1,801 | 1,801 | 1,746 | 1,746 | 59,100 | 1,746 |
| 2018-12-03 | 1,792 | 1,825 | 1,788 | 1,792 | 86,300 | 1,792 |
| 2018-11-30 | 1,778 | 1,791 | 1,769 | 1,783 | 58,100 | 1,783 |
| 2018-11-29 | 1,757 | 1,780 | 1,754 | 1,778 | 41,100 | 1,778 |
| 2018-11-28 | 1,736 | 1,760 | 1,729 | 1,742 | 69,800 | 1,742 |
| 2018-11-27 | 1,744 | 1,745 | 1,720 | 1,731 | 106,000 | 1,731 |
| 2018-11-26 | 1,750 | 1,795 | 1,725 | 1,736 | 112,000 | 1,736 |
| 2018-11-22 | 1,725 | 1,725 | 1,699 | 1,715 | 71,400 | 1,715 |
| 2018-11-21 | 1,690 | 1,709 | 1,678 | 1,706 | 68,300 | 1,706 |
| 2018-11-20 | 1,705 | 1,722 | 1,701 | 1,718 | 101,700 | 1,718 |
| 2018-11-19 | 1,719 | 1,730 | 1,712 | 1,718 | 73,500 | 1,718 |
| 2018-11-16 | 1,716 | 1,727 | 1,705 | 1,720 | 41,500 | 1,720 |
| 2018-11-15 | 1,684 | 1,723 | 1,680 | 1,706 | 63,700 | 1,706 |
| 2018-11-14 | 1,743 | 1,749 | 1,697 | 1,697 | 96,400 | 1,697 |
| 2018-11-13 | 1,646 | 1,735 | 1,646 | 1,729 | 135,200 | 1,729 |
| 2018-11-12 | 1,786 | 1,817 | 1,769 | 1,793 | 72,000 | 1,793 |
| 2018-11-09 | 1,774 | 1,798 | 1,773 | 1,786 | 48,000 | 1,786 |
| 2018-11-08 | 1,755 | 1,783 | 1,749 | 1,774 | 60,900 | 1,774 |
| 2018-11-07 | 1,729 | 1,745 | 1,725 | 1,732 | 80,500 | 1,732 |
| 2018-11-06 | 1,721 | 1,733 | 1,714 | 1,720 | 101,600 | 1,720 |
| 2018-11-05 | 1,720 | 1,732 | 1,718 | 1,720 | 48,200 | 1,720 |
| 2018-11-02 | 1,710 | 1,740 | 1,705 | 1,740 | 111,600 | 1,740 |
| 2018-11-01 | 1,706 | 1,726 | 1,702 | 1,718 | 233,300 | 1,718 |
| 2018-10-31 | 1,739 | 1,741 | 1,706 | 1,710 | 262,400 | 1,710 |
| 2018-10-30 | 1,709 | 1,736 | 1,708 | 1,713 | 472,800 | 1,713 |
| 2018-10-29 | 1,690 | 1,712 | 1,688 | 1,693 | 158,400 | 1,693 |
| 2018-10-26 | 1,695 | 1,705 | 1,675 | 1,685 | 115,900 | 1,685 |
| 2018-10-25 | 1,694 | 1,704 | 1,678 | 1,685 | 108,600 | 1,685 |
| 2018-10-24 | 1,721 | 1,731 | 1,714 | 1,725 | 77,200 | 1,725 |
| 2018-10-23 | 1,753 | 1,753 | 1,714 | 1,717 | 72,200 | 1,717 |
| 2018-10-22 | 1,748 | 1,771 | 1,742 | 1,757 | 48,900 | 1,757 |
| 2018-10-19 | 1,763 | 1,794 | 1,752 | 1,767 | 58,100 | 1,767 |
| 2018-10-18 | 1,773 | 1,792 | 1,770 | 1,775 | 55,700 | 1,775 |
| 2018-10-17 | 1,732 | 1,768 | 1,731 | 1,764 | 62,600 | 1,764 |
| 2018-10-16 | 1,730 | 1,738 | 1,714 | 1,727 | 87,800 | 1,727 |
| 2018-10-15 | 1,762 | 1,770 | 1,746 | 1,749 | 75,900 | 1,749 |
| 2018-10-12 | 1,777 | 1,790 | 1,768 | 1,780 | 79,800 | 1,780 |
| 2018-10-11 | 1,798 | 1,803 | 1,766 | 1,777 | 116,400 | 1,777 |
| 2018-10-10 | 1,890 | 1,895 | 1,859 | 1,863 | 94,100 | 1,863 |
| 2018-10-09 | 1,870 | 1,909 | 1,870 | 1,899 | 136,900 | 1,899 |
| 2018-10-05 | 1,902 | 1,922 | 1,884 | 1,910 | 89,300 | 1,910 |
| 2018-10-04 | 1,910 | 1,910 | 1,884 | 1,902 | 67,300 | 1,902 |
| 2018-10-03 | 1,936 | 1,939 | 1,889 | 1,892 | 51,800 | 1,892 |
| 2018-10-02 | 1,948 | 1,952 | 1,926 | 1,929 | 72,700 | 1,929 |
| 2018-10-01 | 1,933 | 1,942 | 1,916 | 1,933 | 92,000 | 1,933 |
| 2018-09-28 | 1,940 | 1,945 | 1,917 | 1,941 | 126,400 | 1,941 |
| 2018-09-27 | 1,924 | 1,933 | 1,906 | 1,924 | 88,400 | 1,924 |
| 2018-09-26 | 1,924 | 1,938 | 1,901 | 1,936 | 74,100 | 1,936 |
| 2018-09-25 | 1,940 | 1,940 | 1,905 | 1,938 | 85,400 | 1,938 |
| 2018-09-21 | 1,916 | 1,938 | 1,900 | 1,930 | 119,100 | 1,930 |
| 2018-09-20 | 1,919 | 1,919 | 1,881 | 1,899 | 61,800 | 1,899 |
| 2018-09-19 | 1,922 | 1,922 | 1,874 | 1,903 | 100,800 | 1,903 |
| 2018-09-18 | 1,850 | 1,903 | 1,841 | 1,900 | 122,500 | 1,900 |
| 2018-09-14 | 1,854 | 1,868 | 1,840 | 1,857 | 129,500 | 1,857 |
| 2018-09-13 | 1,850 | 1,877 | 1,828 | 1,839 | 95,100 | 1,839 |
| 2018-09-12 | 1,832 | 1,850 | 1,815 | 1,849 | 105,300 | 1,849 |
| 2018-09-11 | 1,793 | 1,815 | 1,784 | 1,815 | 105,800 | 1,815 |
| 2018-09-10 | 1,805 | 1,816 | 1,785 | 1,792 | 77,800 | 1,792 |
| 2018-09-07 | 1,798 | 1,798 | 1,780 | 1,790 | 73,600 | 1,790 |
| 2018-09-06 | 1,800 | 1,806 | 1,788 | 1,798 | 84,500 | 1,798 |
| 2018-09-05 | 1,802 | 1,806 | 1,780 | 1,801 | 75,900 | 1,801 |
| 2018-09-04 | 1,830 | 1,830 | 1,793 | 1,797 | 91,500 | 1,797 |
| 2018-09-03 | 1,828 | 1,834 | 1,812 | 1,831 | 90,500 | 1,831 |
| 2018-08-31 | 1,842 | 1,844 | 1,826 | 1,829 | 81,200 | 1,829 |
| 2018-08-30 | 1,847 | 1,854 | 1,842 | 1,845 | 62,500 | 1,845 |
| 2018-08-29 | 1,795 | 1,844 | 1,787 | 1,825 | 115,800 | 1,825 |
| 2018-08-28 | 1,737 | 1,774 | 1,737 | 1,773 | 82,800 | 1,773 |
| 2018-08-27 | 1,726 | 1,737 | 1,718 | 1,726 | 49,300 | 1,726 |
| 2018-08-24 | 1,745 | 1,745 | 1,721 | 1,730 | 42,300 | 1,730 |
| 2018-08-23 | 1,720 | 1,728 | 1,713 | 1,723 | 54,100 | 1,723 |
| 2018-08-22 | 1,712 | 1,724 | 1,711 | 1,720 | 62,700 | 1,720 |
| 2018-08-21 | 1,719 | 1,733 | 1,707 | 1,723 | 36,800 | 1,723 |
| 2018-08-20 | 1,767 | 1,768 | 1,730 | 1,730 | 47,600 | 1,730 |
| 2018-08-17 | 1,767 | 1,778 | 1,760 | 1,768 | 38,600 | 1,768 |
| 2018-08-16 | 1,764 | 1,778 | 1,744 | 1,778 | 61,100 | 1,778 |
| 2018-08-15 | 1,802 | 1,818 | 1,782 | 1,794 | 65,300 | 1,794 |
| 2018-08-14 | 1,771 | 1,819 | 1,758 | 1,819 | 68,700 | 1,819 |
| 2018-08-13 | 1,794 | 1,795 | 1,742 | 1,774 | 91,400 | 1,774 |
| 2018-08-10 | 1,770 | 1,776 | 1,734 | 1,754 | 105,200 | 1,754 |
| 2018-08-09 | 1,729 | 1,788 | 1,725 | 1,787 | 138,000 | 1,787 |
| 2018-08-08 | 1,722 | 1,738 | 1,721 | 1,725 | 58,500 | 1,725 |
| 2018-08-07 | 1,705 | 1,745 | 1,705 | 1,738 | 46,600 | 1,738 |
| 2018-08-06 | 1,747 | 1,749 | 1,717 | 1,722 | 44,000 | 1,722 |
| 2018-08-03 | 1,754 | 1,766 | 1,744 | 1,755 | 69,200 | 1,755 |
| 2018-08-02 | 1,778 | 1,794 | 1,742 | 1,748 | 63,000 | 1,748 |
| 2018-08-01 | 1,776 | 1,790 | 1,764 | 1,783 | 46,100 | 1,783 |
| 2018-07-31 | 1,775 | 1,790 | 1,743 | 1,776 | 112,300 | 1,776 |
| 2018-07-30 | 1,758 | 1,782 | 1,747 | 1,781 | 45,600 | 1,781 |
| 2018-07-27 | 1,756 | 1,784 | 1,753 | 1,764 | 54,900 | 1,764 |
| 2018-07-26 | 1,738 | 1,764 | 1,738 | 1,756 | 64,500 | 1,756 |
| 2018-07-25 | 1,730 | 1,735 | 1,718 | 1,723 | 50,800 | 1,723 |
| 2018-07-24 | 1,720 | 1,725 | 1,710 | 1,717 | 56,800 | 1,717 |
| 2018-07-23 | 1,710 | 1,729 | 1,707 | 1,708 | 77,800 | 1,708 |
| 2018-07-20 | 1,707 | 1,722 | 1,691 | 1,701 | 56,800 | 1,701 |
| 2018-07-19 | 1,710 | 1,720 | 1,701 | 1,707 | 60,500 | 1,707 |
| 2018-07-18 | 1,710 | 1,722 | 1,708 | 1,710 | 96,400 | 1,710 |
| 2018-07-17 | 1,659 | 1,709 | 1,657 | 1,696 | 119,500 | 1,696 |
| 2018-07-13 | 1,685 | 1,687 | 1,663 | 1,663 | 124,400 | 1,663 |
| 2018-07-12 | 1,654 | 1,675 | 1,654 | 1,668 | 62,200 | 1,668 |
| 2018-07-11 | 1,650 | 1,656 | 1,622 | 1,646 | 94,200 | 1,646 |
| 2018-07-10 | 1,696 | 1,702 | 1,665 | 1,665 | 108,900 | 1,665 |
| 2018-07-09 | 1,643 | 1,674 | 1,628 | 1,656 | 177,800 | 1,656 |
| 2018-07-06 | 1,649 | 1,671 | 1,614 | 1,636 | 291,500 | 1,636 |
| 2018-07-05 | 1,658 | 1,667 | 1,637 | 1,640 | 73,800 | 1,640 |
| 2018-07-04 | 1,641 | 1,667 | 1,640 | 1,659 | 114,500 | 1,659 |
| 2018-07-03 | 1,679 | 1,686 | 1,645 | 1,649 | 100,300 | 1,649 |
| 2018-07-02 | 1,670 | 1,698 | 1,654 | 1,673 | 98,700 | 1,673 |
| 2018-06-29 | 1,705 | 1,705 | 1,639 | 1,672 | 305,700 | 1,672 |
| 2018-06-28 | 1,718 | 1,726 | 1,700 | 1,709 | 165,700 | 1,709 |
| 2018-06-27 | 1,691 | 1,738 | 1,688 | 1,724 | 106,200 | 1,724 |
| 2018-06-26 | 1,690 | 1,705 | 1,662 | 1,694 | 70,800 | 1,694 |
| 2018-06-25 | 1,746 | 1,746 | 1,679 | 1,686 | 119,700 | 1,686 |
| 2018-06-22 | 1,759 | 1,768 | 1,734 | 1,743 | 148,000 | 1,743 |
| 2018-06-21 | 1,756 | 1,780 | 1,732 | 1,732 | 90,700 | 1,732 |
| 2018-06-20 | 1,725 | 1,769 | 1,725 | 1,765 | 160,800 | 1,765 |
| 2018-06-19 | 1,767 | 1,780 | 1,716 | 1,717 | 151,700 | 1,717 |
| 2018-06-18 | 1,766 | 1,794 | 1,748 | 1,764 | 119,100 | 1,764 |
| 2018-06-15 | 1,787 | 1,791 | 1,759 | 1,765 | 105,600 | 1,765 |
| 2018-06-14 | 1,750 | 1,808 | 1,745 | 1,770 | 129,900 | 1,770 |
| 2018-06-13 | 1,742 | 1,762 | 1,737 | 1,745 | 99,000 | 1,745 |
| 2018-06-12 | 1,717 | 1,752 | 1,712 | 1,742 | 174,100 | 1,742 |
| 2018-06-11 | 1,720 | 1,727 | 1,710 | 1,717 | 66,300 | 1,717 |
| 2018-06-08 | 1,709 | 1,735 | 1,695 | 1,720 | 279,200 | 1,720 |
| 2018-06-07 | 1,711 | 1,723 | 1,704 | 1,709 | 116,700 | 1,709 |
| 2018-06-06 | 1,719 | 1,734 | 1,688 | 1,711 | 293,200 | 1,711 |
| 2018-06-05 | 1,763 | 1,767 | 1,709 | 1,734 | 333,100 | 1,734 |
| 2018-06-04 | 1,780 | 1,819 | 1,774 | 1,803 | 104,000 | 1,803 |
| 2018-06-01 | 1,773 | 1,800 | 1,759 | 1,784 | 109,400 | 1,784 |
| 2018-05-31 | 1,769 | 1,771 | 1,756 | 1,770 | 103,100 | 1,770 |
| 2018-05-30 | 1,788 | 1,796 | 1,751 | 1,769 | 94,200 | 1,769 |
| 2018-05-29 | 1,827 | 1,838 | 1,788 | 1,801 | 87,700 | 1,801 |
| 2018-05-28 | 1,857 | 1,857 | 1,819 | 1,831 | 79,500 | 1,831 |
| 2018-05-25 | 1,879 | 1,879 | 1,846 | 1,859 | 103,900 | 1,859 |
| 2018-05-24 | 1,903 | 1,912 | 1,873 | 1,886 | 50,600 | 1,886 |
| 2018-05-23 | 1,918 | 1,922 | 1,901 | 1,911 | 57,500 | 1,911 |
| 2018-05-22 | 1,919 | 1,935 | 1,910 | 1,918 | 100,100 | 1,918 |
| 2018-05-21 | 1,920 | 1,920 | 1,892 | 1,908 | 89,500 | 1,908 |
| 2018-05-18 | 1,888 | 1,925 | 1,863 | 1,920 | 128,900 | 1,920 |
| 2018-05-17 | 1,886 | 1,886 | 1,848 | 1,880 | 215,500 | 1,880 |
| 2018-05-16 | 2,039 | 2,039 | 1,825 | 1,885 | 328,000 | 1,885 |
| 2018-05-15 | 1,995 | 2,019 | 1,978 | 2,019 | 62,200 | 2,019 |
| 2018-05-14 | 1,981 | 2,013 | 1,969 | 1,991 | 135,400 | 1,991 |
| 2018-05-11 | 1,924 | 1,961 | 1,924 | 1,961 | 42,900 | 1,961 |
| 2018-05-10 | 1,917 | 1,929 | 1,900 | 1,929 | 44,000 | 1,929 |
| 2018-05-09 | 1,921 | 1,932 | 1,898 | 1,918 | 54,400 | 1,918 |
| 2018-05-08 | 1,903 | 1,917 | 1,893 | 1,911 | 53,300 | 1,911 |
| 2018-05-07 | 1,919 | 1,919 | 1,880 | 1,904 | 28,500 | 1,904 |
| 2018-05-02 | 1,907 | 1,907 | 1,878 | 1,898 | 55,100 | 1,898 |
| 2018-05-01 | 1,896 | 1,913 | 1,881 | 1,907 | 42,100 | 1,907 |
| 2018-04-27 | 1,925 | 1,930 | 1,902 | 1,917 | 63,500 | 1,917 |
| 2018-04-26 | 1,900 | 1,917 | 1,889 | 1,915 | 53,500 | 1,915 |
| 2018-04-25 | 1,876 | 1,895 | 1,855 | 1,890 | 52,700 | 1,890 |
| 2018-04-24 | 1,864 | 1,911 | 1,858 | 1,896 | 138,700 | 1,896 |
| 2018-04-23 | 1,843 | 1,859 | 1,830 | 1,838 | 105,100 | 1,838 |
| 2018-04-20 | 1,858 | 1,871 | 1,839 | 1,845 | 118,000 | 1,845 |
| 2018-04-19 | 1,871 | 1,876 | 1,842 | 1,860 | 121,700 | 1,860 |
| 2018-04-18 | 1,851 | 1,879 | 1,851 | 1,865 | 80,500 | 1,865 |
| 2018-04-17 | 1,896 | 1,896 | 1,841 | 1,848 | 95,900 | 1,848 |
| 2018-04-16 | 1,895 | 1,904 | 1,877 | 1,893 | 57,800 | 1,893 |
| 2018-04-13 | 1,903 | 1,905 | 1,870 | 1,887 | 57,500 | 1,887 |
| 2018-04-12 | 1,898 | 1,898 | 1,875 | 1,888 | 34,100 | 1,888 |
| 2018-04-11 | 1,882 | 1,903 | 1,859 | 1,895 | 61,600 | 1,895 |
| 2018-04-10 | 1,881 | 1,890 | 1,855 | 1,882 | 53,000 | 1,882 |
| 2018-04-09 | 1,879 | 1,893 | 1,851 | 1,890 | 44,800 | 1,890 |
| 2018-04-06 | 1,880 | 1,891 | 1,855 | 1,880 | 63,800 | 1,880 |
| 2018-04-05 | 1,868 | 1,874 | 1,854 | 1,867 | 42,800 | 1,867 |
| 2018-04-04 | 1,857 | 1,867 | 1,842 | 1,855 | 46,100 | 1,855 |
| 2018-04-03 | 1,842 | 1,855 | 1,827 | 1,838 | 49,900 | 1,838 |
| 2018-03-30 | 1,827 | 1,847 | 1,790 | 1,842 | 70,700 | 1,842 |
| 2018-03-29 | 1,818 | 1,821 | 1,785 | 1,812 | 88,800 | 1,812 |
| 2018-03-28 | 1,813 | 1,820 | 1,785 | 1,801 | 75,700 | 1,801 |
| 2018-03-27 | 1,813 | 1,852 | 1,805 | 1,839 | 78,300 | 1,839 |
| 2018-03-26 | 1,747 | 1,788 | 1,735 | 1,787 | 73,900 | 1,787 |
| 2018-03-23 | 1,804 | 1,812 | 1,767 | 1,773 | 96,100 | 1,773 |
| 2018-03-22 | 1,839 | 1,850 | 1,825 | 1,844 | 62,500 | 1,844 |
| 2018-03-20 | 1,811 | 1,850 | 1,807 | 1,847 | 52,500 | 1,847 |
| 2018-03-19 | 1,830 | 1,849 | 1,802 | 1,831 | 68,300 | 1,831 |
| 2018-03-16 | 1,844 | 1,876 | 1,839 | 1,848 | 59,800 | 1,848 |
| 2018-03-15 | 1,860 | 1,872 | 1,831 | 1,859 | 70,100 | 1,859 |
| 2018-03-14 | 1,872 | 1,885 | 1,862 | 1,875 | 45,600 | 1,875 |
| 2018-03-13 | 1,868 | 1,882 | 1,862 | 1,882 | 45,800 | 1,882 |
| 2018-03-12 | 1,870 | 1,886 | 1,860 | 1,876 | 65,100 | 1,876 |
| 2018-03-09 | 1,861 | 1,894 | 1,858 | 1,865 | 143,900 | 1,865 |
| 2018-03-08 | 1,842 | 1,845 | 1,818 | 1,825 | 94,200 | 1,825 |
| 2018-03-07 | 1,802 | 1,851 | 1,802 | 1,823 | 94,700 | 1,823 |
| 2018-03-06 | 1,813 | 1,834 | 1,807 | 1,810 | 56,600 | 1,810 |
| 2018-03-05 | 1,750 | 1,801 | 1,750 | 1,791 | 58,000 | 1,791 |
| 2018-03-02 | 1,774 | 1,790 | 1,752 | 1,761 | 141,700 | 1,761 |
| 2018-03-01 | 1,859 | 1,862 | 1,826 | 1,830 | 88,100 | 1,830 |
| 2018-02-28 | 1,909 | 1,918 | 1,889 | 1,890 | 94,800 | 1,890 |
| 2018-02-27 | 1,920 | 1,922 | 1,885 | 1,902 | 82,000 | 1,902 |
| 2018-02-26 | 1,900 | 1,923 | 1,890 | 1,901 | 44,900 | 1,901 |
| 2018-02-23 | 1,883 | 1,917 | 1,881 | 1,894 | 54,000 | 1,894 |
| 2018-02-22 | 1,873 | 1,918 | 1,859 | 1,898 | 71,900 | 1,898 |
| 2018-02-21 | 1,940 | 1,965 | 1,903 | 1,935 | 113,400 | 1,935 |
| 2018-02-20 | 1,886 | 1,903 | 1,869 | 1,900 | 115,800 | 1,900 |
| 2018-02-19 | 1,799 | 1,857 | 1,792 | 1,853 | 54,600 | 1,853 |
| 2018-02-16 | 1,762 | 1,831 | 1,760 | 1,785 | 52,800 | 1,785 |
| 2018-02-15 | 1,779 | 1,779 | 1,748 | 1,762 | 110,300 | 1,762 |
| 2018-02-14 | 1,849 | 1,865 | 1,759 | 1,769 | 113,000 | 1,769 |
| 2018-02-13 | 1,852 | 1,860 | 1,808 | 1,809 | 61,100 | 1,809 |
| 2018-02-09 | 1,822 | 1,847 | 1,810 | 1,844 | 93,400 | 1,844 |
| 2018-02-08 | 1,913 | 1,927 | 1,872 | 1,883 | 55,200 | 1,883 |
| 2018-02-07 | 1,919 | 1,960 | 1,888 | 1,889 | 74,600 | 1,889 |
| 2018-02-06 | 1,901 | 1,914 | 1,842 | 1,879 | 101,000 | 1,879 |
| 2018-02-05 | 2,046 | 2,060 | 1,990 | 1,994 | 72,900 | 1,994 |
| 2018-02-02 | 2,056 | 2,078 | 2,042 | 2,067 | 45,300 | 2,067 |
| 2018-02-01 | 1,997 | 2,082 | 1,997 | 2,079 | 77,800 | 2,079 |
| 2018-01-31 | 2,060 | 2,096 | 1,993 | 1,993 | 145,700 | 1,993 |
| 2018-01-30 | 2,071 | 2,079 | 2,049 | 2,066 | 100,100 | 2,066 |
| 2018-01-29 | 2,041 | 2,089 | 2,030 | 2,071 | 63,300 | 2,071 |
| 2018-01-26 | 2,052 | 2,074 | 2,039 | 2,039 | 65,500 | 2,039 |
| 2018-01-25 | 2,062 | 2,066 | 2,041 | 2,052 | 86,500 | 2,052 |
| 2018-01-24 | 2,016 | 2,061 | 2,016 | 2,056 | 82,900 | 2,056 |
| 2018-01-23 | 2,000 | 2,030 | 2,000 | 2,028 | 54,800 | 2,028 |
| 2018-01-22 | 2,000 | 2,012 | 1,980 | 2,010 | 93,100 | 2,010 |
| 2018-01-19 | 1,939 | 2,006 | 1,931 | 1,998 | 106,600 | 1,998 |
| 2018-01-18 | 1,981 | 1,988 | 1,922 | 1,924 | 109,300 | 1,924 |
| 2018-01-17 | 1,955 | 1,987 | 1,953 | 1,971 | 104,400 | 1,971 |
| 2018-01-16 | 1,962 | 1,985 | 1,947 | 1,947 | 78,200 | 1,947 |
| 2018-01-15 | 1,976 | 1,991 | 1,957 | 1,972 | 65,600 | 1,972 |
| 2018-01-12 | 1,963 | 1,981 | 1,947 | 1,954 | 100,500 | 1,954 |
| 2018-01-11 | 1,971 | 1,987 | 1,953 | 1,964 | 66,500 | 1,964 |
| 2018-01-10 | 2,023 | 2,039 | 1,976 | 1,977 | 142,800 | 1,977 |
| 2018-01-09 | 2,052 | 2,070 | 2,012 | 2,034 | 77,900 | 2,034 |
| 2018-01-05 | 2,026 | 2,039 | 1,995 | 2,039 | 64,600 | 2,039 |
| 2018-01-04 | 2,000 | 2,019 | 1,983 | 2,019 | 56,800 | 2,019 |
分割・併合履歴 ： [2015-03-27]1株→2株
