9386 日本コンセプト(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 | 985 | 996 | 968 | 975 | 30,400 | 975 |
| 2018-12-27 | 920 | 1,004 | 920 | 994 | 40,100 | 994 |
| 2018-12-26 | 902 | 920 | 888 | 903 | 52,000 | 903 |
| 2018-12-25 | 941 | 951 | 922 | 932 | 50,100 | 932 |
| 2018-12-21 | 1,010 | 1,010 | 967 | 975 | 45,300 | 975 |
| 2018-12-20 | 1,080 | 1,080 | 1,010 | 1,017 | 27,000 | 1,017 |
| 2018-12-19 | 1,119 | 1,119 | 1,084 | 1,084 | 15,900 | 1,084 |
| 2018-12-18 | 1,127 | 1,127 | 1,111 | 1,121 | 18,800 | 1,121 |
| 2018-12-17 | 1,125 | 1,134 | 1,124 | 1,130 | 12,100 | 1,130 |
| 2018-12-14 | 1,139 | 1,140 | 1,121 | 1,127 | 23,600 | 1,127 |
| 2018-12-13 | 1,125 | 1,136 | 1,123 | 1,123 | 10,200 | 1,123 |
| 2018-12-12 | 1,114 | 1,134 | 1,114 | 1,124 | 19,300 | 1,124 |
| 2018-12-11 | 1,125 | 1,125 | 1,113 | 1,114 | 10,400 | 1,114 |
| 2018-12-10 | 1,150 | 1,150 | 1,115 | 1,116 | 12,700 | 1,116 |
| 2018-12-07 | 1,155 | 1,155 | 1,139 | 1,151 | 14,000 | 1,151 |
| 2018-12-06 | 1,158 | 1,158 | 1,137 | 1,145 | 14,700 | 1,145 |
| 2018-12-05 | 1,139 | 1,158 | 1,132 | 1,140 | 16,600 | 1,140 |
| 2018-12-04 | 1,170 | 1,172 | 1,141 | 1,142 | 11,600 | 1,142 |
| 2018-12-03 | 1,156 | 1,178 | 1,150 | 1,167 | 20,100 | 1,167 |
| 2018-11-30 | 1,156 | 1,156 | 1,135 | 1,144 | 11,800 | 1,144 |
| 2018-11-29 | 1,145 | 1,156 | 1,136 | 1,147 | 12,200 | 1,147 |
| 2018-11-28 | 1,142 | 1,142 | 1,126 | 1,132 | 6,700 | 1,132 |
| 2018-11-27 | 1,125 | 1,143 | 1,125 | 1,135 | 10,600 | 1,135 |
| 2018-11-26 | 1,117 | 1,128 | 1,114 | 1,119 | 11,500 | 1,119 |
| 2018-11-22 | 1,122 | 1,128 | 1,112 | 1,123 | 7,200 | 1,123 |
| 2018-11-21 | 1,118 | 1,127 | 1,109 | 1,122 | 11,100 | 1,122 |
| 2018-11-20 | 1,134 | 1,134 | 1,119 | 1,128 | 12,500 | 1,128 |
| 2018-11-19 | 1,130 | 1,138 | 1,125 | 1,134 | 7,700 | 1,134 |
| 2018-11-16 | 1,125 | 1,138 | 1,123 | 1,131 | 8,200 | 1,131 |
| 2018-11-15 | 1,122 | 1,136 | 1,116 | 1,130 | 10,400 | 1,130 |
| 2018-11-14 | 1,133 | 1,148 | 1,126 | 1,139 | 21,100 | 1,139 |
| 2018-11-13 | 1,125 | 1,130 | 1,102 | 1,116 | 23,400 | 1,116 |
| 2018-11-12 | 1,114 | 1,139 | 1,113 | 1,130 | 31,500 | 1,130 |
| 2018-11-09 | 1,111 | 1,117 | 1,103 | 1,114 | 18,800 | 1,114 |
| 2018-11-08 | 1,105 | 1,116 | 1,101 | 1,111 | 22,500 | 1,111 |
| 2018-11-07 | 1,103 | 1,124 | 1,099 | 1,104 | 30,900 | 1,104 |
| 2018-11-06 | 1,099 | 1,114 | 1,099 | 1,112 | 22,900 | 1,112 |
| 2018-11-05 | 1,110 | 1,110 | 1,098 | 1,100 | 30,900 | 1,100 |
| 2018-11-02 | 1,108 | 1,115 | 1,099 | 1,108 | 36,500 | 1,108 |
| 2018-11-01 | 1,122 | 1,138 | 1,102 | 1,118 | 23,900 | 1,118 |
| 2018-10-31 | 1,133 | 1,141 | 1,091 | 1,130 | 66,900 | 1,130 |
| 2018-10-30 | 1,098 | 1,178 | 1,098 | 1,178 | 49,400 | 1,178 |
| 2018-10-29 | 1,085 | 1,130 | 1,083 | 1,110 | 23,300 | 1,110 |
| 2018-10-26 | 1,108 | 1,108 | 1,069 | 1,086 | 59,700 | 1,086 |
| 2018-10-25 | 1,100 | 1,109 | 1,073 | 1,080 | 38,200 | 1,080 |
| 2018-10-24 | 1,117 | 1,125 | 1,106 | 1,122 | 17,400 | 1,122 |
| 2018-10-23 | 1,129 | 1,135 | 1,116 | 1,116 | 18,400 | 1,116 |
| 2018-10-22 | 1,121 | 1,142 | 1,116 | 1,129 | 13,300 | 1,129 |
| 2018-10-19 | 1,140 | 1,140 | 1,123 | 1,124 | 12,900 | 1,124 |
| 2018-10-18 | 1,145 | 1,151 | 1,138 | 1,145 | 9,300 | 1,145 |
| 2018-10-17 | 1,115 | 1,139 | 1,115 | 1,135 | 11,900 | 1,135 |
| 2018-10-16 | 1,115 | 1,121 | 1,107 | 1,112 | 15,500 | 1,112 |
| 2018-10-15 | 1,156 | 1,156 | 1,114 | 1,114 | 25,800 | 1,114 |
| 2018-10-12 | 1,161 | 1,167 | 1,152 | 1,160 | 14,300 | 1,160 |
| 2018-10-11 | 1,153 | 1,190 | 1,144 | 1,165 | 32,300 | 1,165 |
| 2018-10-10 | 1,210 | 1,216 | 1,197 | 1,211 | 6,500 | 1,211 |
| 2018-10-09 | 1,215 | 1,215 | 1,193 | 1,199 | 16,900 | 1,199 |
| 2018-10-05 | 1,238 | 1,238 | 1,212 | 1,222 | 10,300 | 1,222 |
| 2018-10-04 | 1,206 | 1,245 | 1,206 | 1,240 | 18,200 | 1,240 |
| 2018-10-03 | 1,215 | 1,220 | 1,202 | 1,206 | 22,600 | 1,206 |
| 2018-10-02 | 1,218 | 1,224 | 1,204 | 1,215 | 27,100 | 1,215 |
| 2018-10-01 | 1,215 | 1,228 | 1,212 | 1,216 | 17,600 | 1,216 |
| 2018-09-28 | 1,203 | 1,216 | 1,201 | 1,214 | 20,800 | 1,214 |
| 2018-09-27 | 1,209 | 1,214 | 1,202 | 1,202 | 16,700 | 1,202 |
| 2018-09-26 | 1,199 | 1,209 | 1,193 | 1,209 | 15,000 | 1,209 |
| 2018-09-25 | 1,185 | 1,200 | 1,179 | 1,200 | 29,100 | 1,200 |
| 2018-09-21 | 1,183 | 1,190 | 1,172 | 1,189 | 34,300 | 1,189 |
| 2018-09-20 | 1,155 | 1,188 | 1,155 | 1,188 | 36,400 | 1,188 |
| 2018-09-19 | 1,140 | 1,155 | 1,135 | 1,155 | 29,900 | 1,155 |
| 2018-09-18 | 1,100 | 1,135 | 1,100 | 1,133 | 22,800 | 1,133 |
| 2018-09-14 | 1,095 | 1,117 | 1,091 | 1,109 | 22,600 | 1,109 |
| 2018-09-13 | 1,123 | 1,126 | 1,092 | 1,097 | 20,100 | 1,097 |
| 2018-09-12 | 1,075 | 1,125 | 1,073 | 1,123 | 44,000 | 1,123 |
| 2018-09-11 | 1,075 | 1,083 | 1,075 | 1,077 | 24,100 | 1,077 |
| 2018-09-10 | 1,100 | 1,100 | 1,075 | 1,084 | 52,200 | 1,084 |
| 2018-09-07 | 1,108 | 1,111 | 1,101 | 1,111 | 39,200 | 1,111 |
| 2018-09-06 | 1,135 | 1,135 | 1,112 | 1,122 | 34,900 | 1,122 |
| 2018-09-05 | 1,168 | 1,174 | 1,140 | 1,148 | 60,600 | 1,148 |
| 2018-09-04 | 1,187 | 1,190 | 1,170 | 1,178 | 72,600 | 1,178 |
| 2018-09-03 | 1,101 | 1,231 | 1,100 | 1,202 | 280,000 | 1,202 |
| 2018-08-31 | 1,297 | 1,309 | 1,295 | 1,300 | 8,400 | 1,300 |
| 2018-08-30 | 1,311 | 1,311 | 1,286 | 1,292 | 11,400 | 1,292 |
| 2018-08-29 | 1,294 | 1,301 | 1,286 | 1,297 | 6,600 | 1,297 |
| 2018-08-28 | 1,282 | 1,288 | 1,265 | 1,283 | 8,800 | 1,283 |
| 2018-08-27 | 1,257 | 1,270 | 1,249 | 1,270 | 10,400 | 1,270 |
| 2018-08-24 | 1,267 | 1,267 | 1,239 | 1,244 | 16,700 | 1,244 |
| 2018-08-23 | 1,237 | 1,263 | 1,231 | 1,260 | 11,400 | 1,260 |
| 2018-08-22 | 1,223 | 1,242 | 1,223 | 1,232 | 22,800 | 1,232 |
| 2018-08-21 | 1,260 | 1,260 | 1,236 | 1,242 | 13,300 | 1,242 |
| 2018-08-20 | 1,261 | 1,262 | 1,230 | 1,234 | 11,500 | 1,234 |
| 2018-08-17 | 1,259 | 1,265 | 1,255 | 1,255 | 8,100 | 1,255 |
| 2018-08-16 | 1,261 | 1,268 | 1,253 | 1,253 | 13,200 | 1,253 |
| 2018-08-15 | 1,287 | 1,293 | 1,262 | 1,266 | 15,600 | 1,266 |
| 2018-08-14 | 1,273 | 1,292 | 1,272 | 1,287 | 10,300 | 1,287 |
| 2018-08-13 | 1,312 | 1,318 | 1,262 | 1,285 | 30,700 | 1,285 |
| 2018-08-10 | 1,324 | 1,329 | 1,316 | 1,326 | 8,600 | 1,326 |
| 2018-08-09 | 1,324 | 1,327 | 1,307 | 1,311 | 8,000 | 1,311 |
| 2018-08-08 | 1,325 | 1,338 | 1,318 | 1,324 | 19,400 | 1,324 |
| 2018-08-07 | 1,303 | 1,327 | 1,303 | 1,325 | 7,400 | 1,325 |
| 2018-08-06 | 1,323 | 1,324 | 1,302 | 1,302 | 12,200 | 1,302 |
| 2018-08-03 | 1,352 | 1,359 | 1,325 | 1,328 | 16,500 | 1,328 |
| 2018-08-02 | 1,360 | 1,362 | 1,346 | 1,352 | 12,500 | 1,352 |
| 2018-08-01 | 1,369 | 1,369 | 1,343 | 1,351 | 17,200 | 1,351 |
| 2018-07-31 | 1,382 | 1,405 | 1,360 | 1,365 | 26,000 | 1,365 |
| 2018-07-30 | 1,431 | 1,435 | 1,377 | 1,377 | 73,100 | 1,377 |
| 2018-07-27 | 1,433 | 1,457 | 1,422 | 1,448 | 16,200 | 1,448 |
| 2018-07-26 | 1,400 | 1,439 | 1,400 | 1,433 | 10,300 | 1,433 |
| 2018-07-25 | 1,422 | 1,422 | 1,401 | 1,402 | 9,800 | 1,402 |
| 2018-07-24 | 1,434 | 1,443 | 1,418 | 1,424 | 8,700 | 1,424 |
| 2018-07-23 | 1,406 | 1,445 | 1,406 | 1,433 | 15,400 | 1,433 |
| 2018-07-20 | 1,432 | 1,453 | 1,423 | 1,436 | 23,100 | 1,436 |
| 2018-07-19 | 1,411 | 1,439 | 1,411 | 1,435 | 11,400 | 1,435 |
| 2018-07-18 | 1,371 | 1,419 | 1,369 | 1,415 | 16,700 | 1,415 |
| 2018-07-17 | 1,343 | 1,394 | 1,343 | 1,371 | 13,500 | 1,371 |
| 2018-07-13 | 1,339 | 1,348 | 1,338 | 1,343 | 6,100 | 1,343 |
| 2018-07-12 | 1,339 | 1,343 | 1,326 | 1,330 | 7,300 | 1,330 |
| 2018-07-11 | 1,336 | 1,348 | 1,328 | 1,331 | 12,700 | 1,331 |
| 2018-07-10 | 1,367 | 1,369 | 1,339 | 1,339 | 15,900 | 1,339 |
| 2018-07-09 | 1,334 | 1,366 | 1,323 | 1,364 | 17,100 | 1,364 |
| 2018-07-06 | 1,301 | 1,324 | 1,301 | 1,319 | 7,800 | 1,319 |
| 2018-07-05 | 1,318 | 1,320 | 1,300 | 1,300 | 11,100 | 1,300 |
| 2018-07-04 | 1,331 | 1,333 | 1,316 | 1,321 | 11,500 | 1,321 |
| 2018-07-03 | 1,357 | 1,362 | 1,334 | 1,339 | 16,800 | 1,339 |
| 2018-07-02 | 1,394 | 1,394 | 1,361 | 1,363 | 20,100 | 1,363 |
| 2018-06-29 | 1,400 | 1,400 | 1,371 | 1,382 | 18,600 | 1,382 |
| 2018-06-28 | 1,408 | 1,409 | 1,400 | 1,404 | 14,500 | 1,404 |
| 2018-06-27 | 1,417 | 1,429 | 1,400 | 1,400 | 63,300 | 1,400 |
| 2018-06-26 | 1,445 | 1,459 | 1,437 | 1,453 | 35,400 | 1,453 |
| 2018-06-25 | 1,468 | 1,469 | 1,445 | 1,445 | 21,700 | 1,445 |
| 2018-06-22 | 1,475 | 1,475 | 1,450 | 1,457 | 33,800 | 1,457 |
| 2018-06-21 | 1,467 | 1,475 | 1,460 | 1,462 | 10,600 | 1,462 |
| 2018-06-20 | 1,473 | 1,474 | 1,448 | 1,465 | 25,900 | 1,465 |
| 2018-06-19 | 1,482 | 1,488 | 1,466 | 1,483 | 15,400 | 1,483 |
| 2018-06-18 | 1,475 | 1,487 | 1,473 | 1,478 | 8,900 | 1,478 |
| 2018-06-15 | 1,476 | 1,485 | 1,476 | 1,479 | 14,100 | 1,479 |
| 2018-06-14 | 1,490 | 1,493 | 1,484 | 1,489 | 11,800 | 1,489 |
| 2018-06-13 | 1,499 | 1,500 | 1,489 | 1,495 | 10,600 | 1,495 |
| 2018-06-12 | 1,482 | 1,506 | 1,479 | 1,498 | 24,700 | 1,498 |
| 2018-06-11 | 1,462 | 1,480 | 1,462 | 1,479 | 15,400 | 1,479 |
| 2018-06-08 | 1,445 | 1,462 | 1,445 | 1,460 | 21,300 | 1,460 |
| 2018-06-07 | 1,444 | 1,457 | 1,444 | 1,455 | 26,400 | 1,455 |
| 2018-06-06 | 1,428 | 1,439 | 1,428 | 1,437 | 16,900 | 1,437 |
| 2018-06-05 | 1,418 | 1,436 | 1,415 | 1,434 | 14,100 | 1,434 |
| 2018-06-04 | 1,400 | 1,427 | 1,400 | 1,408 | 57,800 | 1,408 |
| 2018-06-01 | 1,400 | 1,406 | 1,394 | 1,399 | 55,900 | 1,399 |
| 2018-05-31 | 1,416 | 1,416 | 1,407 | 1,409 | 14,000 | 1,409 |
| 2018-05-30 | 1,408 | 1,416 | 1,407 | 1,412 | 12,900 | 1,412 |
| 2018-05-29 | 1,423 | 1,425 | 1,408 | 1,419 | 24,400 | 1,419 |
| 2018-05-28 | 1,440 | 1,440 | 1,422 | 1,423 | 13,900 | 1,423 |
| 2018-05-25 | 1,450 | 1,450 | 1,426 | 1,430 | 14,100 | 1,430 |
| 2018-05-24 | 1,451 | 1,451 | 1,438 | 1,441 | 9,800 | 1,441 |
| 2018-05-23 | 1,451 | 1,451 | 1,433 | 1,437 | 15,000 | 1,437 |
| 2018-05-22 | 1,453 | 1,457 | 1,447 | 1,451 | 10,300 | 1,451 |
| 2018-05-21 | 1,448 | 1,461 | 1,445 | 1,450 | 16,800 | 1,450 |
| 2018-05-18 | 1,425 | 1,444 | 1,425 | 1,436 | 18,900 | 1,436 |
| 2018-05-17 | 1,419 | 1,428 | 1,415 | 1,425 | 37,800 | 1,425 |
| 2018-05-16 | 1,427 | 1,450 | 1,412 | 1,418 | 36,600 | 1,418 |
| 2018-05-15 | 1,467 | 1,481 | 1,420 | 1,423 | 74,000 | 1,423 |
| 2018-05-14 | 1,539 | 1,540 | 1,491 | 1,491 | 38,300 | 1,491 |
| 2018-05-11 | 1,509 | 1,532 | 1,509 | 1,529 | 10,800 | 1,529 |
| 2018-05-10 | 1,519 | 1,519 | 1,496 | 1,507 | 6,100 | 1,507 |
| 2018-05-09 | 1,511 | 1,515 | 1,503 | 1,511 | 6,100 | 1,511 |
| 2018-05-08 | 1,499 | 1,517 | 1,494 | 1,511 | 11,300 | 1,511 |
| 2018-05-07 | 1,490 | 1,497 | 1,485 | 1,492 | 13,700 | 1,492 |
| 2018-05-02 | 1,484 | 1,492 | 1,473 | 1,486 | 6,400 | 1,486 |
| 2018-05-01 | 1,527 | 1,527 | 1,471 | 1,472 | 14,300 | 1,472 |
| 2018-04-27 | 1,495 | 1,496 | 1,467 | 1,479 | 8,200 | 1,479 |
| 2018-04-26 | 1,498 | 1,525 | 1,480 | 1,480 | 27,600 | 1,480 |
| 2018-04-25 | 1,494 | 1,510 | 1,481 | 1,497 | 16,700 | 1,497 |
| 2018-04-24 | 1,472 | 1,497 | 1,466 | 1,495 | 14,400 | 1,495 |
| 2018-04-23 | 1,440 | 1,460 | 1,440 | 1,454 | 10,500 | 1,454 |
| 2018-04-20 | 1,426 | 1,437 | 1,426 | 1,430 | 7,400 | 1,430 |
| 2018-04-19 | 1,427 | 1,435 | 1,418 | 1,425 | 6,800 | 1,425 |
| 2018-04-18 | 1,414 | 1,426 | 1,411 | 1,426 | 6,400 | 1,426 |
| 2018-04-17 | 1,443 | 1,443 | 1,404 | 1,412 | 11,100 | 1,412 |
| 2018-04-16 | 1,436 | 1,446 | 1,423 | 1,424 | 10,600 | 1,424 |
| 2018-04-13 | 1,430 | 1,443 | 1,429 | 1,436 | 8,400 | 1,436 |
| 2018-04-12 | 1,457 | 1,457 | 1,420 | 1,427 | 17,300 | 1,427 |
| 2018-04-11 | 1,453 | 1,462 | 1,449 | 1,451 | 12,100 | 1,451 |
| 2018-04-10 | 1,453 | 1,463 | 1,451 | 1,455 | 8,100 | 1,455 |
| 2018-04-09 | 1,459 | 1,463 | 1,443 | 1,453 | 18,500 | 1,453 |
| 2018-04-06 | 1,464 | 1,468 | 1,457 | 1,457 | 10,900 | 1,457 |
| 2018-04-05 | 1,446 | 1,470 | 1,446 | 1,462 | 10,700 | 1,462 |
| 2018-04-04 | 1,463 | 1,468 | 1,434 | 1,446 | 36,100 | 1,446 |
| 2018-04-03 | 1,453 | 1,471 | 1,449 | 1,463 | 9,900 | 1,463 |
| 2018-03-30 | 1,490 | 1,495 | 1,476 | 1,490 | 7,400 | 1,490 |
| 2018-03-29 | 1,502 | 1,525 | 1,461 | 1,473 | 30,000 | 1,473 |
| 2018-03-28 | 1,448 | 1,506 | 1,448 | 1,501 | 11,700 | 1,501 |
| 2018-03-27 | 1,467 | 1,489 | 1,467 | 1,489 | 9,100 | 1,489 |
| 2018-03-26 | 1,440 | 1,477 | 1,440 | 1,465 | 31,000 | 1,465 |
| 2018-03-23 | 1,480 | 1,498 | 1,470 | 1,470 | 20,500 | 1,470 |
| 2018-03-22 | 1,475 | 1,546 | 1,475 | 1,534 | 28,100 | 1,534 |
| 2018-03-20 | 1,471 | 1,489 | 1,467 | 1,473 | 16,600 | 1,473 |
| 2018-03-19 | 1,510 | 1,515 | 1,460 | 1,471 | 24,300 | 1,471 |
| 2018-03-16 | 1,545 | 1,551 | 1,511 | 1,513 | 17,000 | 1,513 |
| 2018-03-15 | 1,459 | 1,555 | 1,459 | 1,550 | 50,000 | 1,550 |
| 2018-03-14 | 1,443 | 1,463 | 1,443 | 1,459 | 8,700 | 1,459 |
| 2018-03-13 | 1,445 | 1,445 | 1,420 | 1,443 | 13,000 | 1,443 |
| 2018-03-12 | 1,463 | 1,466 | 1,428 | 1,438 | 19,000 | 1,438 |
| 2018-03-09 | 1,480 | 1,499 | 1,456 | 1,462 | 21,100 | 1,462 |
| 2018-03-08 | 1,529 | 1,538 | 1,486 | 1,488 | 11,600 | 1,488 |
| 2018-03-07 | 1,510 | 1,554 | 1,510 | 1,533 | 35,000 | 1,533 |
| 2018-03-06 | 1,528 | 1,540 | 1,504 | 1,513 | 22,900 | 1,513 |
| 2018-03-05 | 1,533 | 1,533 | 1,505 | 1,518 | 29,100 | 1,518 |
| 2018-03-02 | 1,535 | 1,548 | 1,518 | 1,541 | 23,700 | 1,541 |
| 2018-03-01 | 1,550 | 1,573 | 1,539 | 1,550 | 25,100 | 1,550 |
| 2018-02-28 | 1,588 | 1,588 | 1,549 | 1,554 | 22,300 | 1,554 |
| 2018-02-27 | 1,560 | 1,600 | 1,556 | 1,594 | 24,000 | 1,594 |
| 2018-02-26 | 1,542 | 1,557 | 1,534 | 1,551 | 31,600 | 1,551 |
| 2018-02-23 | 1,522 | 1,525 | 1,515 | 1,522 | 10,200 | 1,522 |
| 2018-02-22 | 1,510 | 1,525 | 1,481 | 1,522 | 16,100 | 1,522 |
| 2018-02-21 | 1,537 | 1,537 | 1,508 | 1,516 | 15,200 | 1,516 |
| 2018-02-20 | 1,555 | 1,559 | 1,532 | 1,537 | 22,300 | 1,537 |
| 2018-02-19 | 1,520 | 1,581 | 1,520 | 1,560 | 40,900 | 1,560 |
| 2018-02-16 | 1,485 | 1,532 | 1,476 | 1,517 | 42,300 | 1,517 |
| 2018-02-15 | 1,400 | 1,482 | 1,392 | 1,479 | 59,000 | 1,479 |
| 2018-02-14 | 1,387 | 1,425 | 1,367 | 1,392 | 47,500 | 1,392 |
| 2018-02-13 | 1,415 | 1,415 | 1,375 | 1,387 | 34,000 | 1,387 |
| 2018-02-09 | 1,380 | 1,455 | 1,380 | 1,419 | 62,900 | 1,419 |
| 2018-02-08 | 1,450 | 1,476 | 1,433 | 1,444 | 23,600 | 1,444 |
| 2018-02-07 | 1,440 | 1,496 | 1,413 | 1,439 | 57,700 | 1,439 |
| 2018-02-06 | 1,391 | 1,420 | 1,342 | 1,400 | 123,600 | 1,400 |
| 2018-02-05 | 1,439 | 1,453 | 1,407 | 1,421 | 43,600 | 1,421 |
| 2018-02-02 | 1,459 | 1,459 | 1,443 | 1,452 | 16,400 | 1,452 |
| 2018-02-01 | 1,451 | 1,460 | 1,443 | 1,455 | 25,800 | 1,455 |
| 2018-01-31 | 1,404 | 1,463 | 1,404 | 1,448 | 106,900 | 1,448 |
| 2018-01-30 | 1,404 | 1,409 | 1,400 | 1,406 | 17,600 | 1,406 |
| 2018-01-29 | 1,408 | 1,410 | 1,400 | 1,400 | 14,700 | 1,400 |
| 2018-01-26 | 1,411 | 1,417 | 1,408 | 1,408 | 13,400 | 1,408 |
| 2018-01-25 | 1,417 | 1,417 | 1,408 | 1,409 | 5,600 | 1,409 |
| 2018-01-24 | 1,416 | 1,418 | 1,411 | 1,411 | 7,300 | 1,411 |
| 2018-01-23 | 1,405 | 1,420 | 1,405 | 1,416 | 20,000 | 1,416 |
| 2018-01-22 | 1,415 | 1,423 | 1,402 | 1,405 | 11,500 | 1,405 |
| 2018-01-19 | 1,422 | 1,422 | 1,396 | 1,402 | 21,800 | 1,402 |
| 2018-01-18 | 1,443 | 1,450 | 1,406 | 1,406 | 18,200 | 1,406 |
| 2018-01-17 | 1,448 | 1,450 | 1,421 | 1,424 | 28,400 | 1,424 |
| 2018-01-16 | 1,400 | 1,446 | 1,400 | 1,439 | 40,700 | 1,439 |
| 2018-01-15 | 1,400 | 1,403 | 1,396 | 1,400 | 13,900 | 1,400 |
| 2018-01-12 | 1,404 | 1,404 | 1,387 | 1,399 | 17,000 | 1,399 |
| 2018-01-11 | 1,395 | 1,404 | 1,393 | 1,404 | 31,100 | 1,404 |
| 2018-01-10 | 1,378 | 1,406 | 1,378 | 1,399 | 45,100 | 1,399 |
| 2018-01-09 | 1,374 | 1,384 | 1,372 | 1,381 | 24,300 | 1,381 |
| 2018-01-05 | 1,362 | 1,376 | 1,355 | 1,374 | 26,100 | 1,374 |
| 2018-01-04 | 1,380 | 1,389 | 1,355 | 1,362 | 32,400 | 1,362 |
分割・併合履歴 ： [2015-09-28]1株→3株
