9381 (株)エーアイテイー 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 | 914 | 938 | 909 | 925 | 14,500 | 925 |
| 2018-12-27 | 882 | 931 | 875 | 929 | 23,500 | 929 |
| 2018-12-26 | 825 | 867 | 825 | 850 | 22,800 | 850 |
| 2018-12-25 | 831 | 841 | 814 | 816 | 22,200 | 816 |
| 2018-12-21 | 881 | 892 | 859 | 864 | 31,600 | 864 |
| 2018-12-20 | 941 | 941 | 895 | 896 | 21,200 | 896 |
| 2018-12-19 | 926 | 950 | 920 | 943 | 14,000 | 943 |
| 2018-12-18 | 952 | 957 | 930 | 937 | 18,300 | 937 |
| 2018-12-17 | 971 | 982 | 960 | 964 | 12,700 | 964 |
| 2018-12-14 | 995 | 999 | 977 | 977 | 18,100 | 977 |
| 2018-12-13 | 973 | 1,004 | 970 | 1,004 | 13,800 | 1,004 |
| 2018-12-12 | 966 | 988 | 966 | 974 | 11,800 | 974 |
| 2018-12-11 | 1,001 | 1,001 | 964 | 966 | 10,600 | 966 |
| 2018-12-10 | 991 | 995 | 971 | 971 | 18,000 | 971 |
| 2018-12-07 | 1,009 | 1,014 | 998 | 1,001 | 19,200 | 1,001 |
| 2018-12-06 | 1,001 | 1,017 | 993 | 1,009 | 19,600 | 1,009 |
| 2018-12-05 | 1,005 | 1,018 | 998 | 1,008 | 11,900 | 1,008 |
| 2018-12-04 | 1,030 | 1,030 | 1,010 | 1,011 | 9,000 | 1,011 |
| 2018-12-03 | 1,020 | 1,035 | 1,012 | 1,024 | 16,300 | 1,024 |
| 2018-11-30 | 1,020 | 1,031 | 1,015 | 1,019 | 19,300 | 1,019 |
| 2018-11-29 | 1,022 | 1,032 | 1,017 | 1,019 | 8,500 | 1,019 |
| 2018-11-28 | 1,023 | 1,029 | 1,012 | 1,021 | 11,700 | 1,021 |
| 2018-11-27 | 1,049 | 1,049 | 1,010 | 1,023 | 15,200 | 1,023 |
| 2018-11-26 | 1,012 | 1,017 | 1,001 | 1,004 | 8,500 | 1,004 |
| 2018-11-22 | 991 | 1,031 | 991 | 1,023 | 14,700 | 1,023 |
| 2018-11-21 | 998 | 1,003 | 990 | 991 | 14,200 | 991 |
| 2018-11-20 | 1,009 | 1,012 | 999 | 1,010 | 8,400 | 1,010 |
| 2018-11-19 | 1,009 | 1,025 | 1,009 | 1,013 | 8,700 | 1,013 |
| 2018-11-16 | 1,027 | 1,032 | 1,009 | 1,012 | 13,100 | 1,012 |
| 2018-11-15 | 1,025 | 1,048 | 1,025 | 1,027 | 14,700 | 1,027 |
| 2018-11-14 | 1,079 | 1,081 | 1,036 | 1,043 | 18,400 | 1,043 |
| 2018-11-13 | 1,060 | 1,097 | 1,055 | 1,080 | 28,900 | 1,080 |
| 2018-11-12 | 1,090 | 1,096 | 1,082 | 1,089 | 4,300 | 1,089 |
| 2018-11-09 | 1,091 | 1,100 | 1,082 | 1,092 | 7,700 | 1,092 |
| 2018-11-08 | 1,065 | 1,100 | 1,064 | 1,090 | 10,800 | 1,090 |
| 2018-11-07 | 1,088 | 1,094 | 1,056 | 1,061 | 9,300 | 1,061 |
| 2018-11-06 | 1,086 | 1,088 | 1,068 | 1,083 | 11,900 | 1,083 |
| 2018-11-05 | 1,092 | 1,106 | 1,083 | 1,090 | 15,400 | 1,090 |
| 2018-11-02 | 1,064 | 1,098 | 1,063 | 1,092 | 17,800 | 1,092 |
| 2018-11-01 | 1,059 | 1,069 | 1,039 | 1,056 | 18,100 | 1,056 |
| 2018-10-31 | 1,097 | 1,100 | 1,048 | 1,060 | 30,500 | 1,060 |
| 2018-10-30 | 1,036 | 1,097 | 1,029 | 1,083 | 68,200 | 1,083 |
| 2018-10-29 | 1,042 | 1,060 | 1,028 | 1,040 | 27,600 | 1,040 |
| 2018-10-26 | 1,046 | 1,058 | 1,013 | 1,016 | 19,300 | 1,016 |
| 2018-10-25 | 1,049 | 1,069 | 1,038 | 1,042 | 26,300 | 1,042 |
| 2018-10-24 | 1,074 | 1,105 | 1,058 | 1,095 | 24,200 | 1,095 |
| 2018-10-23 | 1,100 | 1,100 | 1,061 | 1,063 | 25,800 | 1,063 |
| 2018-10-22 | 1,092 | 1,128 | 1,092 | 1,107 | 12,300 | 1,107 |
| 2018-10-19 | 1,124 | 1,124 | 1,097 | 1,103 | 14,800 | 1,103 |
| 2018-10-18 | 1,123 | 1,125 | 1,102 | 1,110 | 17,700 | 1,110 |
| 2018-10-17 | 1,120 | 1,138 | 1,112 | 1,123 | 19,700 | 1,123 |
| 2018-10-16 | 1,107 | 1,123 | 1,090 | 1,108 | 25,600 | 1,108 |
| 2018-10-15 | 1,165 | 1,174 | 1,111 | 1,112 | 34,700 | 1,112 |
| 2018-10-12 | 1,132 | 1,183 | 1,132 | 1,159 | 48,900 | 1,159 |
| 2018-10-11 | 1,150 | 1,173 | 1,104 | 1,156 | 88,800 | 1,156 |
| 2018-10-10 | 1,022 | 1,312 | 1,002 | 1,165 | 112,800 | 1,165 |
| 2018-10-09 | 1,029 | 1,034 | 1,005 | 1,012 | 30,200 | 1,012 |
| 2018-10-05 | 1,038 | 1,055 | 1,034 | 1,047 | 15,000 | 1,047 |
| 2018-10-04 | 1,056 | 1,056 | 1,034 | 1,048 | 14,700 | 1,048 |
| 2018-10-03 | 1,052 | 1,066 | 1,035 | 1,036 | 12,400 | 1,036 |
| 2018-10-02 | 1,050 | 1,071 | 1,050 | 1,064 | 16,100 | 1,064 |
| 2018-10-01 | 1,050 | 1,062 | 1,044 | 1,049 | 7,700 | 1,049 |
| 2018-09-28 | 1,070 | 1,077 | 1,061 | 1,061 | 13,400 | 1,061 |
| 2018-09-27 | 1,110 | 1,110 | 1,066 | 1,068 | 22,000 | 1,068 |
| 2018-09-26 | 1,087 | 1,116 | 1,072 | 1,116 | 23,800 | 1,116 |
| 2018-09-25 | 1,048 | 1,099 | 1,047 | 1,099 | 37,500 | 1,099 |
| 2018-09-21 | 1,040 | 1,055 | 1,032 | 1,048 | 23,700 | 1,048 |
| 2018-09-20 | 1,032 | 1,047 | 1,024 | 1,046 | 19,600 | 1,046 |
| 2018-09-19 | 1,013 | 1,029 | 1,009 | 1,029 | 16,200 | 1,029 |
| 2018-09-18 | 986 | 1,010 | 976 | 1,009 | 18,900 | 1,009 |
| 2018-09-14 | 963 | 985 | 963 | 978 | 22,800 | 978 |
| 2018-09-13 | 944 | 963 | 941 | 961 | 10,300 | 961 |
| 2018-09-12 | 969 | 969 | 941 | 944 | 22,100 | 944 |
| 2018-09-11 | 965 | 967 | 960 | 963 | 8,100 | 963 |
| 2018-09-10 | 960 | 973 | 959 | 965 | 7,100 | 965 |
| 2018-09-07 | 960 | 965 | 952 | 965 | 9,800 | 965 |
| 2018-09-06 | 968 | 969 | 960 | 960 | 12,400 | 960 |
| 2018-09-05 | 971 | 981 | 964 | 979 | 14,700 | 979 |
| 2018-09-04 | 974 | 974 | 962 | 965 | 5,400 | 965 |
| 2018-09-03 | 980 | 981 | 969 | 974 | 12,800 | 974 |
| 2018-08-31 | 987 | 989 | 978 | 981 | 10,300 | 981 |
| 2018-08-30 | 1,002 | 1,004 | 990 | 994 | 5,400 | 994 |
| 2018-08-29 | 995 | 1,012 | 989 | 999 | 18,700 | 999 |
| 2018-08-28 | 1,021 | 1,021 | 1,008 | 1,012 | 15,700 | 1,012 |
| 2018-08-27 | 1,033 | 1,033 | 1,013 | 1,017 | 20,900 | 1,017 |
| 2018-08-24 | 998 | 1,006 | 992 | 1,003 | 17,100 | 1,003 |
| 2018-08-23 | 964 | 998 | 964 | 992 | 20,300 | 992 |
| 2018-08-22 | 958 | 967 | 955 | 966 | 11,900 | 966 |
| 2018-08-21 | 980 | 980 | 968 | 968 | 23,500 | 968 |
| 2018-08-20 | 986 | 986 | 981 | 982 | 8,400 | 982 |
| 2018-08-17 | 986 | 990 | 981 | 987 | 7,000 | 987 |
| 2018-08-16 | 990 | 992 | 979 | 986 | 19,800 | 986 |
| 2018-08-15 | 1,000 | 1,001 | 991 | 992 | 17,600 | 992 |
| 2018-08-14 | 1,003 | 1,009 | 1,000 | 1,004 | 12,600 | 1,004 |
| 2018-08-13 | 995 | 1,005 | 993 | 998 | 15,700 | 998 |
| 2018-08-10 | 997 | 1,001 | 994 | 995 | 14,600 | 995 |
| 2018-08-09 | 1,009 | 1,009 | 993 | 997 | 17,900 | 997 |
| 2018-08-08 | 1,025 | 1,033 | 1,002 | 1,007 | 25,900 | 1,007 |
| 2018-08-07 | 1,000 | 1,025 | 999 | 1,025 | 13,700 | 1,025 |
| 2018-08-06 | 1,037 | 1,041 | 999 | 1,005 | 33,300 | 1,005 |
| 2018-08-03 | 1,068 | 1,071 | 1,033 | 1,036 | 24,200 | 1,036 |
| 2018-08-02 | 1,100 | 1,107 | 1,067 | 1,067 | 12,800 | 1,067 |
| 2018-08-01 | 1,095 | 1,098 | 1,084 | 1,095 | 14,200 | 1,095 |
| 2018-07-31 | 1,118 | 1,118 | 1,089 | 1,095 | 11,200 | 1,095 |
| 2018-07-30 | 1,103 | 1,122 | 1,093 | 1,118 | 23,700 | 1,118 |
| 2018-07-27 | 1,100 | 1,125 | 1,100 | 1,111 | 19,000 | 1,111 |
| 2018-07-26 | 1,078 | 1,100 | 1,078 | 1,100 | 10,000 | 1,100 |
| 2018-07-25 | 1,066 | 1,090 | 1,066 | 1,074 | 23,200 | 1,074 |
| 2018-07-24 | 1,074 | 1,081 | 1,071 | 1,071 | 18,600 | 1,071 |
| 2018-07-23 | 1,070 | 1,082 | 1,063 | 1,074 | 13,500 | 1,074 |
| 2018-07-20 | 1,073 | 1,086 | 1,073 | 1,079 | 6,200 | 1,079 |
| 2018-07-19 | 1,080 | 1,083 | 1,072 | 1,076 | 14,100 | 1,076 |
| 2018-07-18 | 1,074 | 1,095 | 1,074 | 1,083 | 16,100 | 1,083 |
| 2018-07-17 | 1,056 | 1,086 | 1,056 | 1,074 | 9,100 | 1,074 |
| 2018-07-13 | 1,061 | 1,062 | 1,055 | 1,057 | 7,800 | 1,057 |
| 2018-07-12 | 1,056 | 1,066 | 1,048 | 1,060 | 12,200 | 1,060 |
| 2018-07-11 | 1,041 | 1,045 | 1,034 | 1,035 | 15,000 | 1,035 |
| 2018-07-10 | 1,062 | 1,074 | 1,050 | 1,056 | 23,000 | 1,056 |
| 2018-07-09 | 1,068 | 1,086 | 1,052 | 1,054 | 23,100 | 1,054 |
| 2018-07-06 | 1,093 | 1,130 | 1,052 | 1,093 | 28,100 | 1,093 |
| 2018-07-05 | 1,115 | 1,119 | 1,091 | 1,092 | 23,000 | 1,092 |
| 2018-07-04 | 1,125 | 1,125 | 1,100 | 1,109 | 16,800 | 1,109 |
| 2018-07-03 | 1,142 | 1,143 | 1,121 | 1,125 | 19,900 | 1,125 |
| 2018-07-02 | 1,165 | 1,167 | 1,136 | 1,141 | 30,100 | 1,141 |
| 2018-06-29 | 1,176 | 1,181 | 1,166 | 1,176 | 17,600 | 1,176 |
| 2018-06-28 | 1,177 | 1,190 | 1,172 | 1,186 | 22,700 | 1,186 |
| 2018-06-27 | 1,193 | 1,193 | 1,174 | 1,184 | 23,800 | 1,184 |
| 2018-06-26 | 1,169 | 1,195 | 1,162 | 1,190 | 23,800 | 1,190 |
| 2018-06-25 | 1,150 | 1,186 | 1,142 | 1,161 | 47,200 | 1,161 |
| 2018-06-22 | 1,130 | 1,241 | 1,123 | 1,241 | 106,500 | 1,241 |
| 2018-06-21 | 1,136 | 1,147 | 1,130 | 1,130 | 13,500 | 1,130 |
| 2018-06-20 | 1,150 | 1,150 | 1,124 | 1,138 | 14,900 | 1,138 |
| 2018-06-19 | 1,158 | 1,168 | 1,145 | 1,148 | 20,600 | 1,148 |
| 2018-06-18 | 1,183 | 1,183 | 1,165 | 1,170 | 23,800 | 1,170 |
| 2018-06-15 | 1,202 | 1,202 | 1,183 | 1,187 | 12,700 | 1,187 |
| 2018-06-14 | 1,204 | 1,204 | 1,187 | 1,192 | 29,500 | 1,192 |
| 2018-06-13 | 1,198 | 1,206 | 1,190 | 1,205 | 21,300 | 1,205 |
| 2018-06-12 | 1,201 | 1,201 | 1,186 | 1,188 | 15,700 | 1,188 |
| 2018-06-11 | 1,194 | 1,200 | 1,189 | 1,190 | 12,700 | 1,190 |
| 2018-06-08 | 1,190 | 1,203 | 1,189 | 1,192 | 27,200 | 1,192 |
| 2018-06-07 | 1,190 | 1,200 | 1,186 | 1,200 | 15,800 | 1,200 |
| 2018-06-06 | 1,188 | 1,190 | 1,167 | 1,185 | 21,900 | 1,185 |
| 2018-06-05 | 1,208 | 1,209 | 1,189 | 1,196 | 21,800 | 1,196 |
| 2018-06-04 | 1,206 | 1,227 | 1,206 | 1,213 | 20,300 | 1,213 |
| 2018-06-01 | 1,216 | 1,216 | 1,200 | 1,206 | 31,300 | 1,206 |
| 2018-05-31 | 1,228 | 1,240 | 1,224 | 1,227 | 15,000 | 1,227 |
| 2018-05-30 | 1,235 | 1,247 | 1,218 | 1,229 | 22,400 | 1,229 |
| 2018-05-29 | 1,234 | 1,253 | 1,234 | 1,252 | 21,500 | 1,252 |
| 2018-05-28 | 1,247 | 1,256 | 1,243 | 1,246 | 10,900 | 1,246 |
| 2018-05-25 | 1,241 | 1,254 | 1,233 | 1,240 | 17,500 | 1,240 |
| 2018-05-24 | 1,248 | 1,248 | 1,232 | 1,236 | 20,100 | 1,236 |
| 2018-05-23 | 1,260 | 1,266 | 1,237 | 1,247 | 50,400 | 1,247 |
| 2018-05-22 | 1,265 | 1,269 | 1,262 | 1,267 | 12,200 | 1,267 |
| 2018-05-21 | 1,262 | 1,274 | 1,252 | 1,267 | 35,300 | 1,267 |
| 2018-05-18 | 1,260 | 1,267 | 1,243 | 1,258 | 29,900 | 1,258 |
| 2018-05-17 | 1,235 | 1,262 | 1,235 | 1,261 | 37,400 | 1,261 |
| 2018-05-16 | 1,225 | 1,240 | 1,222 | 1,240 | 32,300 | 1,240 |
| 2018-05-15 | 1,234 | 1,234 | 1,214 | 1,221 | 23,700 | 1,221 |
| 2018-05-14 | 1,242 | 1,247 | 1,225 | 1,232 | 47,100 | 1,232 |
| 2018-05-11 | 1,249 | 1,258 | 1,245 | 1,250 | 21,400 | 1,250 |
| 2018-05-10 | 1,220 | 1,248 | 1,215 | 1,246 | 51,900 | 1,246 |
| 2018-05-09 | 1,205 | 1,219 | 1,202 | 1,213 | 25,800 | 1,213 |
| 2018-05-08 | 1,263 | 1,263 | 1,197 | 1,200 | 106,700 | 1,200 |
| 2018-05-07 | 1,200 | 1,241 | 1,198 | 1,233 | 63,000 | 1,233 |
| 2018-05-02 | 1,205 | 1,205 | 1,194 | 1,203 | 47,100 | 1,203 |
| 2018-05-01 | 1,200 | 1,203 | 1,194 | 1,200 | 30,300 | 1,200 |
| 2018-04-27 | 1,202 | 1,208 | 1,192 | 1,200 | 16,900 | 1,200 |
| 2018-04-26 | 1,215 | 1,215 | 1,196 | 1,201 | 31,700 | 1,201 |
| 2018-04-25 | 1,196 | 1,219 | 1,196 | 1,216 | 5,600 | 1,216 |
| 2018-04-24 | 1,201 | 1,210 | 1,197 | 1,206 | 9,600 | 1,206 |
| 2018-04-23 | 1,229 | 1,229 | 1,195 | 1,202 | 7,900 | 1,202 |
| 2018-04-20 | 1,235 | 1,240 | 1,225 | 1,228 | 15,900 | 1,228 |
| 2018-04-19 | 1,220 | 1,243 | 1,216 | 1,236 | 22,300 | 1,236 |
| 2018-04-18 | 1,182 | 1,226 | 1,182 | 1,217 | 21,500 | 1,217 |
| 2018-04-17 | 1,188 | 1,188 | 1,174 | 1,182 | 7,800 | 1,182 |
| 2018-04-16 | 1,183 | 1,193 | 1,175 | 1,185 | 6,800 | 1,185 |
| 2018-04-13 | 1,192 | 1,196 | 1,165 | 1,184 | 9,700 | 1,184 |
| 2018-04-12 | 1,177 | 1,194 | 1,171 | 1,185 | 14,100 | 1,185 |
| 2018-04-11 | 1,186 | 1,210 | 1,175 | 1,176 | 23,500 | 1,176 |
| 2018-04-10 | 1,190 | 1,195 | 1,180 | 1,186 | 6,600 | 1,186 |
| 2018-04-09 | 1,180 | 1,195 | 1,175 | 1,191 | 7,200 | 1,191 |
| 2018-04-06 | 1,196 | 1,196 | 1,180 | 1,184 | 11,900 | 1,184 |
| 2018-04-05 | 1,203 | 1,205 | 1,193 | 1,203 | 9,700 | 1,203 |
| 2018-04-04 | 1,188 | 1,205 | 1,179 | 1,203 | 19,900 | 1,203 |
| 2018-04-03 | 1,149 | 1,183 | 1,147 | 1,174 | 19,700 | 1,174 |
| 2018-03-30 | 1,170 | 1,170 | 1,155 | 1,159 | 9,500 | 1,159 |
| 2018-03-29 | 1,154 | 1,170 | 1,147 | 1,170 | 16,900 | 1,170 |
| 2018-03-28 | 1,137 | 1,150 | 1,135 | 1,142 | 8,800 | 1,142 |
| 2018-03-27 | 1,132 | 1,153 | 1,130 | 1,151 | 20,600 | 1,151 |
| 2018-03-26 | 1,103 | 1,120 | 1,092 | 1,120 | 22,900 | 1,120 |
| 2018-03-23 | 1,137 | 1,142 | 1,117 | 1,123 | 24,600 | 1,123 |
| 2018-03-22 | 1,172 | 1,177 | 1,148 | 1,171 | 26,500 | 1,171 |
| 2018-03-20 | 1,131 | 1,152 | 1,130 | 1,152 | 11,000 | 1,152 |
| 2018-03-19 | 1,149 | 1,150 | 1,140 | 1,145 | 12,600 | 1,145 |
| 2018-03-16 | 1,146 | 1,158 | 1,145 | 1,149 | 8,500 | 1,149 |
| 2018-03-15 | 1,133 | 1,154 | 1,133 | 1,148 | 6,000 | 1,148 |
| 2018-03-14 | 1,152 | 1,158 | 1,151 | 1,153 | 8,400 | 1,153 |
| 2018-03-13 | 1,138 | 1,154 | 1,138 | 1,154 | 8,300 | 1,154 |
| 2018-03-12 | 1,133 | 1,156 | 1,133 | 1,152 | 22,500 | 1,152 |
| 2018-03-09 | 1,139 | 1,150 | 1,124 | 1,129 | 29,300 | 1,129 |
| 2018-03-08 | 1,125 | 1,140 | 1,122 | 1,123 | 14,000 | 1,123 |
| 2018-03-07 | 1,088 | 1,149 | 1,085 | 1,125 | 44,100 | 1,125 |
| 2018-03-06 | 1,083 | 1,114 | 1,083 | 1,102 | 18,600 | 1,102 |
| 2018-03-05 | 1,081 | 1,094 | 1,075 | 1,082 | 13,300 | 1,082 |
| 2018-03-02 | 1,086 | 1,096 | 1,082 | 1,092 | 23,800 | 1,092 |
| 2018-03-01 | 1,106 | 1,106 | 1,077 | 1,081 | 17,200 | 1,081 |
| 2018-02-28 | 1,130 | 1,137 | 1,113 | 1,113 | 18,800 | 1,113 |
| 2018-02-27 | 1,139 | 1,141 | 1,128 | 1,130 | 13,100 | 1,130 |
| 2018-02-26 | 1,135 | 1,138 | 1,124 | 1,130 | 23,700 | 1,130 |
| 2018-02-23 | 1,140 | 1,154 | 1,139 | 1,147 | 23,500 | 1,147 |
| 2018-02-22 | 1,150 | 1,150 | 1,131 | 1,134 | 13,700 | 1,134 |
| 2018-02-21 | 1,158 | 1,167 | 1,146 | 1,150 | 14,500 | 1,150 |
| 2018-02-20 | 1,146 | 1,165 | 1,140 | 1,157 | 19,300 | 1,157 |
| 2018-02-19 | 1,114 | 1,156 | 1,114 | 1,144 | 20,400 | 1,144 |
| 2018-02-16 | 1,118 | 1,150 | 1,105 | 1,106 | 29,900 | 1,106 |
| 2018-02-15 | 1,121 | 1,129 | 1,110 | 1,117 | 16,400 | 1,117 |
| 2018-02-14 | 1,143 | 1,147 | 1,097 | 1,114 | 26,600 | 1,114 |
| 2018-02-13 | 1,166 | 1,180 | 1,141 | 1,141 | 24,400 | 1,141 |
| 2018-02-09 | 1,155 | 1,171 | 1,144 | 1,165 | 24,500 | 1,165 |
| 2018-02-08 | 1,206 | 1,226 | 1,192 | 1,193 | 18,600 | 1,193 |
| 2018-02-07 | 1,184 | 1,217 | 1,184 | 1,205 | 34,100 | 1,205 |
| 2018-02-06 | 1,188 | 1,210 | 1,144 | 1,160 | 45,500 | 1,160 |
| 2018-02-05 | 1,263 | 1,273 | 1,257 | 1,264 | 18,100 | 1,264 |
| 2018-02-02 | 1,268 | 1,285 | 1,268 | 1,282 | 9,500 | 1,282 |
| 2018-02-01 | 1,251 | 1,285 | 1,251 | 1,285 | 17,500 | 1,285 |
| 2018-01-31 | 1,281 | 1,286 | 1,253 | 1,254 | 24,200 | 1,254 |
| 2018-01-30 | 1,303 | 1,304 | 1,282 | 1,284 | 16,200 | 1,284 |
| 2018-01-29 | 1,301 | 1,320 | 1,294 | 1,314 | 15,000 | 1,314 |
| 2018-01-26 | 1,290 | 1,305 | 1,290 | 1,302 | 12,000 | 1,302 |
| 2018-01-25 | 1,293 | 1,303 | 1,290 | 1,290 | 12,800 | 1,290 |
| 2018-01-24 | 1,290 | 1,308 | 1,287 | 1,307 | 12,300 | 1,307 |
| 2018-01-23 | 1,282 | 1,294 | 1,280 | 1,293 | 16,600 | 1,293 |
| 2018-01-22 | 1,286 | 1,299 | 1,275 | 1,287 | 24,200 | 1,287 |
| 2018-01-19 | 1,317 | 1,321 | 1,258 | 1,292 | 39,300 | 1,292 |
| 2018-01-18 | 1,260 | 1,328 | 1,242 | 1,313 | 73,600 | 1,313 |
| 2018-01-17 | 1,274 | 1,274 | 1,250 | 1,251 | 30,400 | 1,251 |
| 2018-01-16 | 1,277 | 1,280 | 1,264 | 1,274 | 20,100 | 1,274 |
| 2018-01-15 | 1,293 | 1,293 | 1,279 | 1,284 | 22,300 | 1,284 |
| 2018-01-12 | 1,298 | 1,304 | 1,290 | 1,291 | 19,500 | 1,291 |
| 2018-01-11 | 1,312 | 1,312 | 1,296 | 1,303 | 23,000 | 1,303 |
| 2018-01-10 | 1,333 | 1,337 | 1,312 | 1,314 | 23,600 | 1,314 |
| 2018-01-09 | 1,343 | 1,350 | 1,327 | 1,340 | 33,300 | 1,340 |
| 2018-01-05 | 1,348 | 1,354 | 1,341 | 1,352 | 24,400 | 1,352 |
| 2018-01-04 | 1,360 | 1,368 | 1,351 | 1,355 | 25,400 | 1,355 |
分割・併合履歴 ： [2013-10-29]1株→2株 [2013-02-26]1株→2株 [2010-02-24]1株→200株
