9418 (株)U-NEXT HOLDINGS 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 | 966 | 966 | 911 | 912 | 73,100 | 912 |
| 2018-12-27 | 952 | 976 | 921 | 962 | 101,100 | 962 |
| 2018-12-26 | 882 | 910 | 873 | 889 | 80,800 | 889 |
| 2018-12-25 | 850 | 884 | 850 | 859 | 383,500 | 859 |
| 2018-12-21 | 915 | 915 | 864 | 905 | 390,000 | 905 |
| 2018-12-20 | 957 | 957 | 916 | 936 | 386,300 | 936 |
| 2018-12-19 | 957 | 995 | 957 | 967 | 114,400 | 967 |
| 2018-12-18 | 995 | 995 | 956 | 957 | 119,000 | 957 |
| 2018-12-17 | 1,024 | 1,034 | 990 | 995 | 66,700 | 995 |
| 2018-12-14 | 1,061 | 1,087 | 1,030 | 1,033 | 133,500 | 1,033 |
| 2018-12-13 | 1,062 | 1,102 | 1,053 | 1,061 | 75,500 | 1,061 |
| 2018-12-12 | 1,005 | 1,072 | 1,005 | 1,067 | 327,300 | 1,067 |
| 2018-12-11 | 1,061 | 1,063 | 1,011 | 1,015 | 51,900 | 1,015 |
| 2018-12-10 | 1,092 | 1,098 | 1,019 | 1,021 | 118,600 | 1,021 |
| 2018-12-07 | 1,081 | 1,088 | 1,054 | 1,075 | 73,300 | 1,075 |
| 2018-12-06 | 1,140 | 1,144 | 1,076 | 1,082 | 122,800 | 1,082 |
| 2018-12-05 | 1,159 | 1,182 | 1,135 | 1,139 | 94,600 | 1,139 |
| 2018-12-04 | 1,206 | 1,262 | 1,195 | 1,199 | 108,200 | 1,199 |
| 2018-12-03 | 1,225 | 1,234 | 1,190 | 1,195 | 70,800 | 1,195 |
| 2018-11-30 | 1,182 | 1,221 | 1,168 | 1,207 | 122,200 | 1,207 |
| 2018-11-29 | 1,178 | 1,194 | 1,170 | 1,176 | 50,400 | 1,176 |
| 2018-11-28 | 1,180 | 1,185 | 1,167 | 1,172 | 49,800 | 1,172 |
| 2018-11-27 | 1,160 | 1,174 | 1,156 | 1,159 | 40,400 | 1,159 |
| 2018-11-26 | 1,171 | 1,175 | 1,149 | 1,156 | 63,300 | 1,156 |
| 2018-11-22 | 1,161 | 1,188 | 1,150 | 1,175 | 54,900 | 1,175 |
| 2018-11-21 | 1,134 | 1,175 | 1,133 | 1,158 | 75,400 | 1,158 |
| 2018-11-20 | 1,147 | 1,168 | 1,132 | 1,150 | 71,500 | 1,150 |
| 2018-11-19 | 1,100 | 1,165 | 1,098 | 1,156 | 117,900 | 1,156 |
| 2018-11-16 | 1,159 | 1,160 | 1,094 | 1,098 | 140,700 | 1,098 |
| 2018-11-15 | 1,128 | 1,166 | 1,122 | 1,156 | 80,500 | 1,156 |
| 2018-11-14 | 1,145 | 1,148 | 1,111 | 1,128 | 137,600 | 1,128 |
| 2018-11-13 | 1,080 | 1,162 | 1,070 | 1,155 | 252,800 | 1,155 |
| 2018-11-12 | 1,123 | 1,166 | 1,116 | 1,121 | 87,600 | 1,121 |
| 2018-11-09 | 1,155 | 1,156 | 1,113 | 1,123 | 79,900 | 1,123 |
| 2018-11-08 | 1,097 | 1,147 | 1,095 | 1,141 | 128,600 | 1,141 |
| 2018-11-07 | 1,067 | 1,090 | 1,041 | 1,077 | 118,300 | 1,077 |
| 2018-11-06 | 1,091 | 1,105 | 1,054 | 1,060 | 112,700 | 1,060 |
| 2018-11-05 | 1,087 | 1,106 | 1,070 | 1,088 | 86,400 | 1,088 |
| 2018-11-02 | 1,090 | 1,116 | 1,089 | 1,095 | 69,500 | 1,095 |
| 2018-11-01 | 1,105 | 1,112 | 1,065 | 1,069 | 113,500 | 1,069 |
| 2018-10-31 | 1,123 | 1,123 | 1,079 | 1,100 | 121,100 | 1,100 |
| 2018-10-30 | 1,045 | 1,109 | 1,023 | 1,109 | 163,900 | 1,109 |
| 2018-10-29 | 1,063 | 1,093 | 1,030 | 1,056 | 187,400 | 1,056 |
| 2018-10-26 | 1,125 | 1,140 | 1,047 | 1,072 | 330,000 | 1,072 |
| 2018-10-25 | 1,164 | 1,186 | 1,098 | 1,102 | 327,300 | 1,102 |
| 2018-10-24 | 1,173 | 1,243 | 1,160 | 1,224 | 224,000 | 1,224 |
| 2018-10-23 | 1,188 | 1,222 | 1,160 | 1,160 | 160,000 | 1,160 |
| 2018-10-22 | 1,215 | 1,217 | 1,176 | 1,198 | 160,500 | 1,198 |
| 2018-10-19 | 1,210 | 1,226 | 1,188 | 1,215 | 209,500 | 1,215 |
| 2018-10-18 | 1,210 | 1,260 | 1,187 | 1,235 | 264,900 | 1,235 |
| 2018-10-17 | 1,167 | 1,251 | 1,140 | 1,205 | 456,800 | 1,205 |
| 2018-10-16 | 1,160 | 1,164 | 1,106 | 1,160 | 440,000 | 1,160 |
| 2018-10-15 | 1,180 | 1,186 | 1,102 | 1,140 | 1,359,400 | 1,140 |
| 2018-10-12 | 1,433 | 1,446 | 1,377 | 1,388 | 355,900 | 1,388 |
| 2018-10-11 | 1,396 | 1,436 | 1,373 | 1,422 | 243,600 | 1,422 |
| 2018-10-10 | 1,505 | 1,554 | 1,483 | 1,486 | 189,100 | 1,486 |
| 2018-10-09 | 1,478 | 1,519 | 1,469 | 1,499 | 200,300 | 1,499 |
| 2018-10-05 | 1,545 | 1,552 | 1,445 | 1,467 | 371,800 | 1,467 |
| 2018-10-04 | 1,570 | 1,625 | 1,548 | 1,585 | 262,100 | 1,585 |
| 2018-10-03 | 1,531 | 1,549 | 1,479 | 1,549 | 186,000 | 1,549 |
| 2018-10-02 | 1,515 | 1,577 | 1,477 | 1,522 | 266,900 | 1,522 |
| 2018-10-01 | 1,469 | 1,527 | 1,467 | 1,493 | 142,800 | 1,493 |
| 2018-09-28 | 1,460 | 1,481 | 1,446 | 1,450 | 97,600 | 1,450 |
| 2018-09-27 | 1,492 | 1,492 | 1,420 | 1,444 | 194,700 | 1,444 |
| 2018-09-26 | 1,499 | 1,540 | 1,475 | 1,493 | 177,800 | 1,493 |
| 2018-09-25 | 1,477 | 1,507 | 1,435 | 1,507 | 202,400 | 1,507 |
| 2018-09-21 | 1,390 | 1,467 | 1,388 | 1,451 | 300,700 | 1,451 |
| 2018-09-20 | 1,389 | 1,400 | 1,352 | 1,386 | 590,700 | 1,386 |
| 2018-09-19 | 1,403 | 1,427 | 1,370 | 1,386 | 360,600 | 1,386 |
| 2018-09-18 | 1,426 | 1,452 | 1,393 | 1,395 | 311,600 | 1,395 |
| 2018-09-14 | 1,442 | 1,490 | 1,436 | 1,467 | 173,500 | 1,467 |
| 2018-09-13 | 1,410 | 1,460 | 1,404 | 1,455 | 193,900 | 1,455 |
| 2018-09-12 | 1,480 | 1,486 | 1,417 | 1,434 | 237,900 | 1,434 |
| 2018-09-11 | 1,420 | 1,508 | 1,416 | 1,480 | 368,300 | 1,480 |
| 2018-09-10 | 1,421 | 1,430 | 1,390 | 1,409 | 331,300 | 1,409 |
| 2018-09-07 | 1,495 | 1,505 | 1,420 | 1,431 | 536,900 | 1,431 |
| 2018-09-06 | 1,533 | 1,560 | 1,480 | 1,511 | 446,200 | 1,511 |
| 2018-09-05 | 1,703 | 1,728 | 1,558 | 1,562 | 487,900 | 1,562 |
| 2018-09-04 | 1,649 | 1,695 | 1,625 | 1,681 | 145,500 | 1,681 |
| 2018-09-03 | 1,643 | 1,676 | 1,617 | 1,648 | 164,700 | 1,648 |
| 2018-08-31 | 1,601 | 1,642 | 1,572 | 1,628 | 214,600 | 1,628 |
| 2018-08-30 | 1,631 | 1,633 | 1,557 | 1,599 | 303,400 | 1,599 |
| 2018-08-29 | 1,639 | 1,683 | 1,586 | 1,633 | 339,700 | 1,633 |
| 2018-08-28 | 1,750 | 1,794 | 1,650 | 1,658 | 449,000 | 1,658 |
| 2018-08-27 | 1,800 | 1,849 | 1,734 | 1,750 | 265,200 | 1,750 |
| 2018-08-24 | 1,688 | 1,809 | 1,663 | 1,793 | 309,200 | 1,793 |
| 2018-08-23 | 1,599 | 1,706 | 1,580 | 1,695 | 227,500 | 1,695 |
| 2018-08-22 | 1,600 | 1,669 | 1,551 | 1,586 | 294,900 | 1,586 |
| 2018-08-21 | 1,632 | 1,678 | 1,541 | 1,607 | 321,200 | 1,607 |
| 2018-08-20 | 1,770 | 1,812 | 1,640 | 1,656 | 328,800 | 1,656 |
| 2018-08-17 | 1,722 | 1,840 | 1,693 | 1,766 | 312,600 | 1,766 |
| 2018-08-16 | 1,650 | 1,738 | 1,631 | 1,690 | 224,400 | 1,690 |
| 2018-08-15 | 1,686 | 1,767 | 1,602 | 1,670 | 383,500 | 1,670 |
| 2018-08-14 | 1,615 | 1,750 | 1,574 | 1,712 | 485,400 | 1,712 |
| 2018-08-13 | 1,468 | 1,664 | 1,421 | 1,651 | 548,500 | 1,651 |
| 2018-08-10 | 1,450 | 1,575 | 1,381 | 1,473 | 940,100 | 1,473 |
| 2018-08-09 | 1,262 | 1,326 | 1,255 | 1,319 | 248,900 | 1,319 |
| 2018-08-08 | 1,289 | 1,316 | 1,240 | 1,266 | 123,300 | 1,266 |
| 2018-08-07 | 1,256 | 1,298 | 1,256 | 1,272 | 62,300 | 1,272 |
| 2018-08-06 | 1,285 | 1,293 | 1,248 | 1,256 | 63,000 | 1,256 |
| 2018-08-03 | 1,289 | 1,318 | 1,268 | 1,272 | 92,300 | 1,272 |
| 2018-08-02 | 1,342 | 1,342 | 1,280 | 1,286 | 246,700 | 1,286 |
| 2018-08-01 | 1,426 | 1,427 | 1,351 | 1,360 | 160,300 | 1,360 |
| 2018-07-31 | 1,427 | 1,459 | 1,397 | 1,445 | 97,700 | 1,445 |
| 2018-07-30 | 1,513 | 1,521 | 1,415 | 1,428 | 267,000 | 1,428 |
| 2018-07-27 | 1,508 | 1,540 | 1,477 | 1,528 | 102,400 | 1,528 |
| 2018-07-26 | 1,485 | 1,537 | 1,465 | 1,529 | 168,500 | 1,529 |
| 2018-07-25 | 1,425 | 1,477 | 1,410 | 1,469 | 78,200 | 1,469 |
| 2018-07-24 | 1,404 | 1,446 | 1,400 | 1,420 | 86,300 | 1,420 |
| 2018-07-23 | 1,455 | 1,487 | 1,395 | 1,398 | 129,800 | 1,398 |
| 2018-07-20 | 1,480 | 1,515 | 1,438 | 1,480 | 173,300 | 1,480 |
| 2018-07-19 | 1,444 | 1,478 | 1,432 | 1,467 | 122,800 | 1,467 |
| 2018-07-18 | 1,435 | 1,459 | 1,376 | 1,417 | 159,600 | 1,417 |
| 2018-07-17 | 1,442 | 1,474 | 1,422 | 1,431 | 157,300 | 1,431 |
| 2018-07-13 | 1,448 | 1,496 | 1,443 | 1,475 | 281,500 | 1,475 |
| 2018-07-12 | 1,370 | 1,439 | 1,351 | 1,432 | 329,000 | 1,432 |
| 2018-07-11 | 1,262 | 1,392 | 1,262 | 1,379 | 318,400 | 1,379 |
| 2018-07-10 | 1,326 | 1,346 | 1,271 | 1,287 | 180,600 | 1,287 |
| 2018-07-09 | 1,276 | 1,358 | 1,276 | 1,349 | 277,000 | 1,349 |
| 2018-07-06 | 1,210 | 1,339 | 1,210 | 1,274 | 460,600 | 1,274 |
| 2018-07-05 | 1,126 | 1,209 | 1,105 | 1,200 | 363,600 | 1,200 |
| 2018-07-04 | 1,121 | 1,150 | 1,071 | 1,144 | 262,500 | 1,144 |
| 2018-07-03 | 1,158 | 1,170 | 1,109 | 1,122 | 196,400 | 1,122 |
| 2018-07-02 | 1,249 | 1,253 | 1,160 | 1,160 | 301,300 | 1,160 |
| 2018-06-29 | 1,345 | 1,397 | 1,228 | 1,233 | 562,600 | 1,233 |
| 2018-06-28 | 1,299 | 1,388 | 1,284 | 1,351 | 686,900 | 1,351 |
| 2018-06-27 | 1,248 | 1,300 | 1,242 | 1,275 | 288,800 | 1,275 |
| 2018-06-26 | 1,170 | 1,236 | 1,154 | 1,189 | 143,000 | 1,189 |
| 2018-06-25 | 1,166 | 1,240 | 1,161 | 1,197 | 276,000 | 1,197 |
| 2018-06-22 | 1,145 | 1,190 | 1,131 | 1,165 | 74,500 | 1,165 |
| 2018-06-21 | 1,169 | 1,204 | 1,146 | 1,149 | 138,300 | 1,149 |
| 2018-06-20 | 1,139 | 1,166 | 1,139 | 1,160 | 108,400 | 1,160 |
| 2018-06-19 | 1,149 | 1,166 | 1,146 | 1,153 | 91,000 | 1,153 |
| 2018-06-18 | 1,136 | 1,165 | 1,131 | 1,150 | 77,900 | 1,150 |
| 2018-06-15 | 1,148 | 1,179 | 1,141 | 1,156 | 242,000 | 1,156 |
| 2018-06-14 | 1,057 | 1,143 | 1,056 | 1,132 | 327,000 | 1,132 |
| 2018-06-13 | 1,034 | 1,056 | 1,029 | 1,047 | 37,300 | 1,047 |
| 2018-06-12 | 1,050 | 1,056 | 1,029 | 1,032 | 60,200 | 1,032 |
| 2018-06-11 | 1,029 | 1,037 | 1,023 | 1,028 | 33,700 | 1,028 |
| 2018-06-08 | 1,029 | 1,051 | 1,028 | 1,029 | 49,500 | 1,029 |
| 2018-06-07 | 1,019 | 1,048 | 1,010 | 1,031 | 108,900 | 1,031 |
| 2018-06-06 | 1,011 | 1,028 | 1,001 | 1,002 | 57,400 | 1,002 |
| 2018-06-05 | 1,013 | 1,032 | 1,003 | 1,015 | 52,400 | 1,015 |
| 2018-06-04 | 1,028 | 1,028 | 1,003 | 1,011 | 61,300 | 1,011 |
| 2018-06-01 | 986 | 1,029 | 985 | 1,018 | 157,400 | 1,018 |
| 2018-05-31 | 1,013 | 1,016 | 970 | 975 | 117,200 | 975 |
| 2018-05-30 | 1,000 | 1,034 | 996 | 1,012 | 109,400 | 1,012 |
| 2018-05-29 | 1,043 | 1,043 | 1,007 | 1,017 | 72,500 | 1,017 |
| 2018-05-28 | 1,031 | 1,057 | 1,028 | 1,038 | 90,400 | 1,038 |
| 2018-05-25 | 1,020 | 1,042 | 1,013 | 1,026 | 51,800 | 1,026 |
| 2018-05-24 | 1,044 | 1,060 | 1,021 | 1,026 | 79,500 | 1,026 |
| 2018-05-23 | 1,046 | 1,051 | 1,025 | 1,046 | 76,600 | 1,046 |
| 2018-05-22 | 1,053 | 1,058 | 1,035 | 1,054 | 43,100 | 1,054 |
| 2018-05-21 | 1,034 | 1,062 | 1,025 | 1,047 | 78,200 | 1,047 |
| 2018-05-18 | 1,017 | 1,041 | 1,007 | 1,039 | 88,300 | 1,039 |
| 2018-05-17 | 1,010 | 1,022 | 1,002 | 1,008 | 85,000 | 1,008 |
| 2018-05-16 | 982 | 1,017 | 977 | 1,016 | 105,800 | 1,016 |
| 2018-05-15 | 1,003 | 1,008 | 973 | 979 | 144,800 | 979 |
| 2018-05-14 | 1,045 | 1,047 | 995 | 1,010 | 216,400 | 1,010 |
| 2018-05-11 | 1,081 | 1,081 | 1,031 | 1,035 | 518,800 | 1,035 |
| 2018-05-10 | 934 | 934 | 920 | 931 | 49,000 | 931 |
| 2018-05-09 | 935 | 941 | 917 | 925 | 25,300 | 925 |
| 2018-05-08 | 915 | 947 | 913 | 935 | 56,600 | 935 |
| 2018-05-07 | 900 | 917 | 891 | 914 | 28,500 | 914 |
| 2018-05-02 | 884 | 896 | 872 | 891 | 51,000 | 891 |
| 2018-05-01 | 902 | 911 | 885 | 885 | 28,700 | 885 |
| 2018-04-27 | 935 | 937 | 901 | 902 | 56,400 | 902 |
| 2018-04-26 | 930 | 945 | 924 | 933 | 75,100 | 933 |
| 2018-04-25 | 905 | 929 | 903 | 922 | 46,100 | 922 |
| 2018-04-24 | 908 | 923 | 908 | 913 | 37,800 | 913 |
| 2018-04-23 | 900 | 912 | 896 | 911 | 21,500 | 911 |
| 2018-04-20 | 868 | 903 | 868 | 897 | 69,900 | 897 |
| 2018-04-19 | 870 | 871 | 853 | 864 | 42,700 | 864 |
| 2018-04-18 | 855 | 868 | 854 | 858 | 42,300 | 858 |
| 2018-04-17 | 894 | 894 | 853 | 853 | 86,700 | 853 |
| 2018-04-16 | 890 | 899 | 875 | 879 | 35,000 | 879 |
| 2018-04-13 | 881 | 893 | 866 | 890 | 63,900 | 890 |
| 2018-04-12 | 851 | 877 | 850 | 874 | 112,000 | 874 |
| 2018-04-11 | 868 | 868 | 849 | 852 | 35,200 | 852 |
| 2018-04-10 | 874 | 874 | 847 | 858 | 79,000 | 858 |
| 2018-04-09 | 860 | 888 | 854 | 879 | 55,800 | 879 |
| 2018-04-06 | 875 | 890 | 862 | 864 | 89,200 | 864 |
| 2018-04-05 | 871 | 881 | 864 | 874 | 77,200 | 874 |
| 2018-04-04 | 863 | 868 | 855 | 867 | 44,400 | 867 |
| 2018-04-03 | 850 | 876 | 846 | 864 | 88,500 | 864 |
| 2018-03-30 | 844 | 889 | 844 | 875 | 109,800 | 875 |
| 2018-03-29 | 835 | 842 | 823 | 840 | 65,600 | 840 |
| 2018-03-28 | 832 | 841 | 818 | 832 | 90,700 | 832 |
| 2018-03-27 | 825 | 835 | 798 | 829 | 130,600 | 829 |
| 2018-03-26 | 792 | 812 | 778 | 811 | 127,800 | 811 |
| 2018-03-23 | 815 | 837 | 808 | 816 | 171,000 | 816 |
| 2018-03-22 | 881 | 883 | 846 | 856 | 106,800 | 856 |
| 2018-03-20 | 862 | 886 | 857 | 876 | 86,700 | 876 |
| 2018-03-19 | 913 | 913 | 867 | 872 | 242,100 | 872 |
| 2018-03-16 | 914 | 922 | 906 | 906 | 91,400 | 906 |
| 2018-03-15 | 925 | 927 | 906 | 912 | 73,900 | 912 |
| 2018-03-14 | 911 | 937 | 906 | 935 | 102,100 | 935 |
| 2018-03-13 | 920 | 934 | 905 | 914 | 278,000 | 914 |
| 2018-03-12 | 921 | 927 | 909 | 921 | 93,600 | 921 |
| 2018-03-09 | 930 | 930 | 908 | 914 | 89,700 | 914 |
| 2018-03-08 | 906 | 921 | 904 | 913 | 69,800 | 913 |
| 2018-03-07 | 920 | 921 | 898 | 906 | 112,700 | 906 |
| 2018-03-06 | 932 | 942 | 918 | 920 | 76,100 | 920 |
| 2018-03-05 | 947 | 947 | 904 | 908 | 101,500 | 908 |
| 2018-03-02 | 960 | 965 | 935 | 938 | 161,700 | 938 |
| 2018-03-01 | 975 | 975 | 953 | 972 | 155,900 | 972 |
| 2018-02-28 | 986 | 993 | 971 | 971 | 101,100 | 971 |
| 2018-02-27 | 989 | 1,000 | 976 | 986 | 145,700 | 986 |
| 2018-02-26 | 1,001 | 1,005 | 976 | 979 | 93,000 | 979 |
| 2018-02-23 | 1,005 | 1,012 | 986 | 990 | 106,400 | 990 |
| 2018-02-22 | 1,034 | 1,034 | 980 | 999 | 184,400 | 999 |
| 2018-02-21 | 989 | 1,036 | 972 | 1,034 | 217,600 | 1,034 |
| 2018-02-20 | 985 | 991 | 968 | 989 | 119,000 | 989 |
| 2018-02-19 | 954 | 997 | 945 | 989 | 240,300 | 989 |
| 2018-02-16 | 947 | 949 | 920 | 949 | 176,900 | 949 |
| 2018-02-15 | 920 | 951 | 912 | 942 | 163,100 | 942 |
| 2018-02-14 | 990 | 990 | 876 | 902 | 457,100 | 902 |
| 2018-02-13 | 1,028 | 1,050 | 993 | 999 | 200,500 | 999 |
| 2018-02-09 | 1,003 | 1,012 | 985 | 1,004 | 242,400 | 1,004 |
| 2018-02-08 | 1,085 | 1,085 | 1,043 | 1,054 | 271,100 | 1,054 |
| 2018-02-07 | 1,093 | 1,247 | 1,082 | 1,085 | 616,300 | 1,085 |
| 2018-02-06 | 1,080 | 1,094 | 1,000 | 1,034 | 266,600 | 1,034 |
| 2018-02-05 | 1,140 | 1,159 | 1,104 | 1,122 | 164,500 | 1,122 |
| 2018-02-02 | 1,200 | 1,217 | 1,150 | 1,165 | 235,700 | 1,165 |
| 2018-02-01 | 1,154 | 1,226 | 1,147 | 1,215 | 300,000 | 1,215 |
| 2018-01-31 | 1,155 | 1,185 | 1,141 | 1,143 | 142,900 | 1,143 |
| 2018-01-30 | 1,144 | 1,185 | 1,129 | 1,159 | 270,400 | 1,159 |
| 2018-01-29 | 1,071 | 1,164 | 1,071 | 1,155 | 331,300 | 1,155 |
| 2018-01-26 | 1,106 | 1,117 | 1,066 | 1,068 | 76,100 | 1,068 |
| 2018-01-25 | 1,077 | 1,106 | 1,073 | 1,095 | 91,900 | 1,095 |
| 2018-01-24 | 1,074 | 1,085 | 1,062 | 1,077 | 73,600 | 1,077 |
| 2018-01-23 | 1,030 | 1,088 | 1,023 | 1,081 | 184,000 | 1,081 |
| 2018-01-22 | 1,007 | 1,025 | 1,005 | 1,024 | 54,200 | 1,024 |
| 2018-01-19 | 1,001 | 1,015 | 1,001 | 1,011 | 25,500 | 1,011 |
| 2018-01-18 | 1,020 | 1,021 | 999 | 999 | 63,800 | 999 |
| 2018-01-17 | 1,034 | 1,042 | 1,018 | 1,020 | 63,400 | 1,020 |
| 2018-01-16 | 1,026 | 1,036 | 1,019 | 1,035 | 70,000 | 1,035 |
| 2018-01-15 | 1,020 | 1,023 | 1,012 | 1,020 | 18,400 | 1,020 |
| 2018-01-12 | 1,017 | 1,023 | 1,011 | 1,012 | 33,300 | 1,012 |
| 2018-01-11 | 1,023 | 1,025 | 1,010 | 1,016 | 29,000 | 1,016 |
| 2018-01-10 | 1,023 | 1,029 | 1,015 | 1,028 | 33,100 | 1,028 |
| 2018-01-09 | 1,020 | 1,029 | 1,016 | 1,025 | 35,400 | 1,025 |
| 2018-01-05 | 1,037 | 1,037 | 1,014 | 1,019 | 48,200 | 1,019 |
| 2018-01-04 | 1,031 | 1,050 | 1,022 | 1,029 | 94,500 | 1,029 |
分割・併合履歴 ： [2015-08-27]1株→3株
