9449 GMOインターネットグループ(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 | 1,481 | 1,525 | 1,451 | 1,471 | 1,082,200 | 1,471 |
| 2018-12-27 | 1,434 | 1,527 | 1,378 | 1,491 | 2,306,200 | 1,491 |
| 2018-12-26 | 1,383 | 1,401 | 1,220 | 1,364 | 4,174,900 | 1,364 |
| 2018-12-25 | 1,334 | 1,358 | 1,297 | 1,325 | 1,394,800 | 1,325 |
| 2018-12-21 | 1,354 | 1,400 | 1,333 | 1,394 | 1,443,600 | 1,394 |
| 2018-12-20 | 1,393 | 1,424 | 1,332 | 1,342 | 1,223,000 | 1,342 |
| 2018-12-19 | 1,429 | 1,429 | 1,342 | 1,393 | 1,004,300 | 1,393 |
| 2018-12-18 | 1,500 | 1,555 | 1,433 | 1,438 | 2,319,400 | 1,438 |
| 2018-12-17 | 1,492 | 1,500 | 1,448 | 1,450 | 969,400 | 1,450 |
| 2018-12-14 | 1,470 | 1,484 | 1,424 | 1,462 | 900,100 | 1,462 |
| 2018-12-13 | 1,480 | 1,508 | 1,461 | 1,480 | 993,200 | 1,480 |
| 2018-12-12 | 1,417 | 1,458 | 1,394 | 1,444 | 834,100 | 1,444 |
| 2018-12-11 | 1,395 | 1,440 | 1,390 | 1,391 | 1,077,500 | 1,391 |
| 2018-12-10 | 1,430 | 1,444 | 1,359 | 1,385 | 1,119,200 | 1,385 |
| 2018-12-07 | 1,430 | 1,504 | 1,429 | 1,473 | 1,138,400 | 1,473 |
| 2018-12-06 | 1,480 | 1,480 | 1,417 | 1,430 | 619,000 | 1,430 |
| 2018-12-05 | 1,435 | 1,513 | 1,433 | 1,485 | 641,200 | 1,485 |
| 2018-12-04 | 1,514 | 1,530 | 1,473 | 1,474 | 538,700 | 1,474 |
| 2018-12-03 | 1,529 | 1,530 | 1,489 | 1,517 | 499,800 | 1,517 |
| 2018-11-30 | 1,467 | 1,508 | 1,462 | 1,490 | 621,000 | 1,490 |
| 2018-11-29 | 1,510 | 1,530 | 1,478 | 1,496 | 892,100 | 1,496 |
| 2018-11-28 | 1,407 | 1,470 | 1,407 | 1,467 | 938,100 | 1,467 |
| 2018-11-27 | 1,394 | 1,416 | 1,379 | 1,412 | 1,023,800 | 1,412 |
| 2018-11-26 | 1,361 | 1,386 | 1,355 | 1,373 | 799,400 | 1,373 |
| 2018-11-22 | 1,365 | 1,388 | 1,353 | 1,380 | 842,200 | 1,380 |
| 2018-11-21 | 1,356 | 1,383 | 1,328 | 1,355 | 1,537,800 | 1,355 |
| 2018-11-20 | 1,483 | 1,490 | 1,395 | 1,405 | 1,523,500 | 1,405 |
| 2018-11-19 | 1,497 | 1,546 | 1,497 | 1,540 | 582,700 | 1,540 |
| 2018-11-16 | 1,528 | 1,554 | 1,482 | 1,490 | 638,100 | 1,490 |
| 2018-11-15 | 1,493 | 1,554 | 1,480 | 1,519 | 835,400 | 1,519 |
| 2018-11-14 | 1,582 | 1,590 | 1,527 | 1,533 | 1,133,500 | 1,533 |
| 2018-11-13 | 1,570 | 1,600 | 1,520 | 1,576 | 1,669,200 | 1,576 |
| 2018-11-12 | 1,678 | 1,697 | 1,657 | 1,662 | 580,200 | 1,662 |
| 2018-11-09 | 1,705 | 1,726 | 1,661 | 1,668 | 518,900 | 1,668 |
| 2018-11-08 | 1,701 | 1,722 | 1,689 | 1,705 | 611,700 | 1,705 |
| 2018-11-07 | 1,685 | 1,710 | 1,647 | 1,666 | 858,800 | 1,666 |
| 2018-11-06 | 1,675 | 1,697 | 1,659 | 1,685 | 606,300 | 1,685 |
| 2018-11-05 | 1,670 | 1,706 | 1,658 | 1,687 | 591,000 | 1,687 |
| 2018-11-02 | 1,590 | 1,689 | 1,581 | 1,689 | 1,041,600 | 1,689 |
| 2018-11-01 | 1,585 | 1,627 | 1,573 | 1,603 | 995,400 | 1,603 |
| 2018-10-31 | 1,553 | 1,612 | 1,550 | 1,612 | 1,459,700 | 1,612 |
| 2018-10-30 | 1,426 | 1,553 | 1,420 | 1,544 | 1,473,400 | 1,544 |
| 2018-10-29 | 1,518 | 1,547 | 1,454 | 1,458 | 1,073,000 | 1,458 |
| 2018-10-26 | 1,599 | 1,609 | 1,503 | 1,523 | 1,096,400 | 1,523 |
| 2018-10-25 | 1,610 | 1,628 | 1,553 | 1,561 | 1,327,100 | 1,561 |
| 2018-10-24 | 1,673 | 1,709 | 1,632 | 1,673 | 1,202,600 | 1,673 |
| 2018-10-23 | 1,655 | 1,702 | 1,650 | 1,660 | 940,200 | 1,660 |
| 2018-10-22 | 1,625 | 1,667 | 1,605 | 1,662 | 805,000 | 1,662 |
| 2018-10-19 | 1,617 | 1,638 | 1,602 | 1,620 | 847,200 | 1,620 |
| 2018-10-18 | 1,691 | 1,711 | 1,640 | 1,645 | 1,052,100 | 1,645 |
| 2018-10-17 | 1,667 | 1,707 | 1,660 | 1,704 | 715,900 | 1,704 |
| 2018-10-16 | 1,622 | 1,655 | 1,600 | 1,621 | 683,800 | 1,621 |
| 2018-10-15 | 1,653 | 1,673 | 1,633 | 1,636 | 978,600 | 1,636 |
| 2018-10-12 | 1,569 | 1,662 | 1,560 | 1,653 | 1,061,300 | 1,653 |
| 2018-10-11 | 1,605 | 1,664 | 1,592 | 1,609 | 2,257,300 | 1,609 |
| 2018-10-10 | 1,701 | 1,782 | 1,701 | 1,765 | 974,300 | 1,765 |
| 2018-10-09 | 1,750 | 1,775 | 1,721 | 1,735 | 1,045,700 | 1,735 |
| 2018-10-05 | 1,877 | 1,878 | 1,794 | 1,812 | 1,404,900 | 1,812 |
| 2018-10-04 | 1,950 | 1,954 | 1,871 | 1,917 | 733,800 | 1,917 |
| 2018-10-03 | 1,963 | 1,974 | 1,914 | 1,916 | 670,900 | 1,916 |
| 2018-10-02 | 2,022 | 2,026 | 1,939 | 1,969 | 1,151,800 | 1,969 |
| 2018-10-01 | 2,000 | 2,028 | 1,972 | 2,009 | 1,460,200 | 2,009 |
| 2018-09-28 | 1,937 | 1,990 | 1,916 | 1,982 | 1,656,800 | 1,982 |
| 2018-09-27 | 1,935 | 1,955 | 1,890 | 1,897 | 1,287,800 | 1,897 |
| 2018-09-26 | 1,900 | 1,962 | 1,885 | 1,934 | 999,500 | 1,934 |
| 2018-09-25 | 1,837 | 1,894 | 1,828 | 1,885 | 801,900 | 1,885 |
| 2018-09-21 | 1,835 | 1,848 | 1,816 | 1,838 | 1,780,900 | 1,838 |
| 2018-09-20 | 1,903 | 1,910 | 1,779 | 1,809 | 1,719,300 | 1,809 |
| 2018-09-19 | 1,832 | 1,901 | 1,803 | 1,887 | 1,173,600 | 1,887 |
| 2018-09-18 | 1,788 | 1,827 | 1,738 | 1,808 | 815,100 | 1,808 |
| 2018-09-14 | 1,806 | 1,829 | 1,792 | 1,806 | 842,700 | 1,806 |
| 2018-09-13 | 1,741 | 1,785 | 1,741 | 1,779 | 718,300 | 1,779 |
| 2018-09-12 | 1,775 | 1,798 | 1,744 | 1,753 | 771,100 | 1,753 |
| 2018-09-11 | 1,825 | 1,845 | 1,749 | 1,769 | 1,285,700 | 1,769 |
| 2018-09-10 | 1,785 | 1,833 | 1,720 | 1,804 | 1,553,500 | 1,804 |
| 2018-09-07 | 1,770 | 1,823 | 1,754 | 1,774 | 949,900 | 1,774 |
| 2018-09-06 | 1,850 | 1,859 | 1,784 | 1,786 | 1,283,000 | 1,786 |
| 2018-09-05 | 1,926 | 1,951 | 1,874 | 1,888 | 791,900 | 1,888 |
| 2018-09-04 | 1,884 | 1,921 | 1,869 | 1,918 | 816,000 | 1,918 |
| 2018-09-03 | 1,924 | 1,924 | 1,861 | 1,873 | 878,400 | 1,873 |
| 2018-08-31 | 1,902 | 1,931 | 1,886 | 1,924 | 980,200 | 1,924 |
| 2018-08-30 | 1,894 | 1,937 | 1,878 | 1,931 | 1,575,500 | 1,931 |
| 2018-08-29 | 1,837 | 1,878 | 1,828 | 1,858 | 796,000 | 1,858 |
| 2018-08-28 | 1,890 | 1,892 | 1,834 | 1,844 | 1,225,600 | 1,844 |
| 2018-08-27 | 1,820 | 1,887 | 1,806 | 1,861 | 1,498,600 | 1,861 |
| 2018-08-24 | 1,794 | 1,794 | 1,763 | 1,788 | 1,231,200 | 1,788 |
| 2018-08-23 | 1,777 | 1,823 | 1,752 | 1,799 | 1,597,200 | 1,799 |
| 2018-08-22 | 1,732 | 1,771 | 1,702 | 1,762 | 1,877,400 | 1,762 |
| 2018-08-21 | 1,677 | 1,737 | 1,664 | 1,721 | 1,496,700 | 1,721 |
| 2018-08-20 | 1,723 | 1,762 | 1,623 | 1,686 | 2,137,400 | 1,686 |
| 2018-08-17 | 1,752 | 1,764 | 1,710 | 1,734 | 2,515,800 | 1,734 |
| 2018-08-16 | 1,825 | 1,838 | 1,784 | 1,792 | 1,356,100 | 1,792 |
| 2018-08-15 | 1,889 | 1,890 | 1,837 | 1,874 | 1,130,800 | 1,874 |
| 2018-08-14 | 1,890 | 1,906 | 1,853 | 1,893 | 1,416,500 | 1,893 |
| 2018-08-13 | 2,017 | 2,033 | 1,883 | 1,890 | 1,629,400 | 1,890 |
| 2018-08-10 | 2,008 | 2,008 | 1,900 | 1,982 | 3,216,600 | 1,982 |
| 2018-08-09 | 2,179 | 2,258 | 2,165 | 2,231 | 1,068,200 | 2,231 |
| 2018-08-08 | 2,207 | 2,239 | 2,174 | 2,199 | 885,000 | 2,199 |
| 2018-08-07 | 2,185 | 2,227 | 2,158 | 2,214 | 1,003,500 | 2,214 |
| 2018-08-06 | 2,315 | 2,328 | 2,185 | 2,186 | 1,590,000 | 2,186 |
| 2018-08-03 | 2,331 | 2,364 | 2,318 | 2,345 | 782,500 | 2,345 |
| 2018-08-02 | 2,390 | 2,390 | 2,346 | 2,346 | 370,700 | 2,346 |
| 2018-08-01 | 2,370 | 2,398 | 2,344 | 2,385 | 656,000 | 2,385 |
| 2018-07-31 | 2,360 | 2,407 | 2,330 | 2,371 | 1,130,000 | 2,371 |
| 2018-07-30 | 2,499 | 2,499 | 2,390 | 2,399 | 989,700 | 2,399 |
| 2018-07-27 | 2,579 | 2,604 | 2,505 | 2,518 | 1,091,900 | 2,518 |
| 2018-07-26 | 2,626 | 2,650 | 2,541 | 2,557 | 868,800 | 2,557 |
| 2018-07-25 | 2,523 | 2,605 | 2,523 | 2,594 | 969,700 | 2,594 |
| 2018-07-24 | 2,535 | 2,540 | 2,455 | 2,477 | 1,277,600 | 2,477 |
| 2018-07-23 | 2,612 | 2,617 | 2,557 | 2,583 | 623,300 | 2,583 |
| 2018-07-20 | 2,600 | 2,658 | 2,582 | 2,619 | 747,700 | 2,619 |
| 2018-07-19 | 2,651 | 2,651 | 2,513 | 2,590 | 1,047,300 | 2,590 |
| 2018-07-18 | 2,625 | 2,709 | 2,607 | 2,647 | 1,163,400 | 2,647 |
| 2018-07-17 | 2,516 | 2,557 | 2,515 | 2,539 | 585,900 | 2,539 |
| 2018-07-13 | 2,541 | 2,545 | 2,505 | 2,513 | 412,300 | 2,513 |
| 2018-07-12 | 2,475 | 2,531 | 2,471 | 2,516 | 611,900 | 2,516 |
| 2018-07-11 | 2,508 | 2,512 | 2,430 | 2,461 | 719,300 | 2,461 |
| 2018-07-10 | 2,600 | 2,615 | 2,515 | 2,522 | 555,400 | 2,522 |
| 2018-07-09 | 2,509 | 2,569 | 2,495 | 2,554 | 485,300 | 2,554 |
| 2018-07-06 | 2,452 | 2,525 | 2,428 | 2,507 | 629,200 | 2,507 |
| 2018-07-05 | 2,605 | 2,610 | 2,428 | 2,437 | 1,281,200 | 2,437 |
| 2018-07-04 | 2,576 | 2,638 | 2,556 | 2,621 | 605,000 | 2,621 |
| 2018-07-03 | 2,570 | 2,664 | 2,560 | 2,586 | 1,435,800 | 2,586 |
| 2018-07-02 | 2,601 | 2,620 | 2,523 | 2,528 | 716,200 | 2,528 |
| 2018-06-29 | 2,582 | 2,643 | 2,557 | 2,639 | 911,000 | 2,639 |
| 2018-06-28 | 2,597 | 2,604 | 2,518 | 2,586 | 836,700 | 2,586 |
| 2018-06-27 | 2,592 | 2,664 | 2,577 | 2,591 | 894,000 | 2,591 |
| 2018-06-26 | 2,615 | 2,671 | 2,568 | 2,581 | 1,726,600 | 2,581 |
| 2018-06-25 | 2,695 | 2,794 | 2,672 | 2,703 | 926,500 | 2,703 |
| 2018-06-22 | 2,762 | 2,811 | 2,736 | 2,736 | 1,088,400 | 2,736 |
| 2018-06-21 | 2,782 | 2,834 | 2,755 | 2,811 | 866,000 | 2,811 |
| 2018-06-20 | 2,785 | 2,850 | 2,761 | 2,789 | 1,255,600 | 2,789 |
| 2018-06-19 | 2,892 | 2,950 | 2,787 | 2,788 | 1,116,300 | 2,788 |
| 2018-06-18 | 2,844 | 2,915 | 2,832 | 2,900 | 834,000 | 2,900 |
| 2018-06-15 | 2,870 | 2,925 | 2,809 | 2,852 | 1,484,100 | 2,852 |
| 2018-06-14 | 2,772 | 2,876 | 2,731 | 2,794 | 1,373,800 | 2,794 |
| 2018-06-13 | 2,920 | 2,928 | 2,816 | 2,834 | 1,741,400 | 2,834 |
| 2018-06-12 | 2,888 | 2,973 | 2,869 | 2,950 | 1,347,300 | 2,950 |
| 2018-06-11 | 2,990 | 3,000 | 2,806 | 2,816 | 2,332,900 | 2,816 |
| 2018-06-08 | 2,943 | 3,030 | 2,921 | 3,020 | 1,310,100 | 3,020 |
| 2018-06-07 | 2,884 | 3,010 | 2,884 | 2,942 | 1,815,800 | 2,942 |
| 2018-06-06 | 2,890 | 2,913 | 2,810 | 2,823 | 1,058,800 | 2,823 |
| 2018-06-05 | 2,964 | 2,975 | 2,855 | 2,903 | 929,700 | 2,903 |
| 2018-06-04 | 2,941 | 2,990 | 2,907 | 2,981 | 941,300 | 2,981 |
| 2018-06-01 | 2,910 | 2,953 | 2,863 | 2,902 | 690,000 | 2,902 |
| 2018-05-31 | 2,836 | 2,946 | 2,824 | 2,914 | 1,464,400 | 2,914 |
| 2018-05-30 | 2,801 | 2,890 | 2,786 | 2,817 | 1,046,200 | 2,817 |
| 2018-05-29 | 2,921 | 2,979 | 2,819 | 2,832 | 1,435,800 | 2,832 |
| 2018-05-28 | 2,949 | 3,015 | 2,913 | 2,950 | 1,663,100 | 2,950 |
| 2018-05-25 | 2,910 | 2,916 | 2,810 | 2,883 | 1,814,800 | 2,883 |
| 2018-05-24 | 2,880 | 2,974 | 2,862 | 2,933 | 2,162,800 | 2,933 |
| 2018-05-23 | 2,780 | 2,840 | 2,743 | 2,830 | 1,873,600 | 2,830 |
| 2018-05-22 | 2,699 | 2,760 | 2,696 | 2,730 | 1,303,500 | 2,730 |
| 2018-05-21 | 2,750 | 2,767 | 2,687 | 2,699 | 958,600 | 2,699 |
| 2018-05-18 | 2,666 | 2,724 | 2,601 | 2,714 | 1,562,700 | 2,714 |
| 2018-05-17 | 2,558 | 2,720 | 2,558 | 2,715 | 2,354,600 | 2,715 |
| 2018-05-16 | 2,458 | 2,608 | 2,457 | 2,551 | 2,375,200 | 2,551 |
| 2018-05-15 | 2,439 | 2,453 | 2,375 | 2,384 | 1,214,000 | 2,384 |
| 2018-05-14 | 2,472 | 2,516 | 2,424 | 2,448 | 1,486,800 | 2,448 |
| 2018-05-11 | 2,383 | 2,510 | 2,351 | 2,472 | 3,817,400 | 2,472 |
| 2018-05-10 | 2,107 | 2,188 | 2,101 | 2,183 | 1,236,900 | 2,183 |
| 2018-05-09 | 2,116 | 2,127 | 2,092 | 2,123 | 634,900 | 2,123 |
| 2018-05-08 | 2,067 | 2,134 | 2,061 | 2,123 | 899,500 | 2,123 |
| 2018-05-07 | 2,070 | 2,075 | 2,037 | 2,045 | 375,200 | 2,045 |
| 2018-05-02 | 2,047 | 2,066 | 2,024 | 2,045 | 747,300 | 2,045 |
| 2018-05-01 | 2,018 | 2,050 | 1,970 | 2,047 | 931,500 | 2,047 |
| 2018-04-27 | 1,962 | 2,023 | 1,956 | 2,015 | 1,300,800 | 2,015 |
| 2018-04-26 | 1,941 | 1,968 | 1,909 | 1,956 | 854,900 | 1,956 |
| 2018-04-25 | 1,903 | 1,971 | 1,903 | 1,956 | 957,400 | 1,956 |
| 2018-04-24 | 1,905 | 1,949 | 1,893 | 1,934 | 1,208,400 | 1,934 |
| 2018-04-23 | 1,890 | 1,939 | 1,868 | 1,919 | 926,400 | 1,919 |
| 2018-04-20 | 1,825 | 1,896 | 1,825 | 1,878 | 1,795,400 | 1,878 |
| 2018-04-19 | 1,934 | 1,943 | 1,851 | 1,859 | 1,303,300 | 1,859 |
| 2018-04-18 | 1,893 | 1,954 | 1,883 | 1,936 | 1,321,100 | 1,936 |
| 2018-04-17 | 1,927 | 1,950 | 1,832 | 1,890 | 1,367,900 | 1,890 |
| 2018-04-16 | 1,922 | 1,967 | 1,903 | 1,941 | 1,620,500 | 1,941 |
| 2018-04-13 | 1,907 | 1,974 | 1,890 | 1,912 | 1,955,300 | 1,912 |
| 2018-04-12 | 1,860 | 1,893 | 1,842 | 1,868 | 1,016,100 | 1,868 |
| 2018-04-11 | 1,920 | 1,920 | 1,854 | 1,856 | 1,156,300 | 1,856 |
| 2018-04-10 | 1,941 | 1,949 | 1,879 | 1,900 | 1,483,300 | 1,900 |
| 2018-04-09 | 1,966 | 1,989 | 1,936 | 1,973 | 927,200 | 1,973 |
| 2018-04-06 | 1,989 | 2,055 | 1,986 | 1,991 | 1,730,900 | 1,991 |
| 2018-04-05 | 1,998 | 1,998 | 1,928 | 1,952 | 1,854,300 | 1,952 |
| 2018-04-04 | 2,063 | 2,097 | 1,996 | 2,005 | 1,298,500 | 2,005 |
| 2018-04-03 | 2,102 | 2,109 | 1,994 | 2,043 | 2,522,600 | 2,043 |
| 2018-03-30 | 2,262 | 2,274 | 2,127 | 2,143 | 1,525,100 | 2,143 |
| 2018-03-29 | 2,236 | 2,268 | 2,210 | 2,245 | 751,600 | 2,245 |
| 2018-03-28 | 2,195 | 2,263 | 2,195 | 2,237 | 711,300 | 2,237 |
| 2018-03-27 | 2,280 | 2,294 | 2,203 | 2,240 | 1,144,400 | 2,240 |
| 2018-03-26 | 2,200 | 2,239 | 2,167 | 2,239 | 1,140,300 | 2,239 |
| 2018-03-23 | 2,200 | 2,255 | 2,193 | 2,207 | 1,227,100 | 2,207 |
| 2018-03-22 | 2,196 | 2,269 | 2,196 | 2,265 | 1,613,400 | 2,265 |
| 2018-03-20 | 2,200 | 2,228 | 2,181 | 2,195 | 1,103,300 | 2,195 |
| 2018-03-19 | 2,233 | 2,256 | 2,190 | 2,243 | 1,394,500 | 2,243 |
| 2018-03-16 | 2,235 | 2,278 | 2,216 | 2,262 | 1,152,500 | 2,262 |
| 2018-03-15 | 2,180 | 2,252 | 2,158 | 2,243 | 1,395,100 | 2,243 |
| 2018-03-14 | 2,140 | 2,228 | 2,128 | 2,221 | 1,502,800 | 2,221 |
| 2018-03-13 | 2,060 | 2,165 | 2,060 | 2,165 | 1,551,900 | 2,165 |
| 2018-03-12 | 2,021 | 2,081 | 2,021 | 2,077 | 1,718,300 | 2,077 |
| 2018-03-09 | 1,980 | 2,017 | 1,962 | 1,977 | 1,528,900 | 1,977 |
| 2018-03-08 | 2,028 | 2,059 | 1,930 | 1,953 | 3,033,600 | 1,953 |
| 2018-03-07 | 2,020 | 2,074 | 1,976 | 2,044 | 2,737,500 | 2,044 |
| 2018-03-06 | 1,965 | 2,025 | 1,935 | 2,000 | 1,649,300 | 2,000 |
| 2018-03-05 | 1,900 | 1,938 | 1,875 | 1,909 | 1,193,100 | 1,909 |
| 2018-03-02 | 1,866 | 1,919 | 1,850 | 1,900 | 1,125,200 | 1,900 |
| 2018-03-01 | 1,909 | 1,926 | 1,894 | 1,910 | 748,800 | 1,910 |
| 2018-02-28 | 1,907 | 1,970 | 1,904 | 1,940 | 1,251,400 | 1,940 |
| 2018-02-27 | 1,919 | 1,937 | 1,897 | 1,931 | 839,000 | 1,931 |
| 2018-02-26 | 1,887 | 1,904 | 1,862 | 1,894 | 1,007,700 | 1,894 |
| 2018-02-23 | 1,861 | 1,877 | 1,825 | 1,847 | 908,500 | 1,847 |
| 2018-02-22 | 1,871 | 1,884 | 1,837 | 1,863 | 1,260,500 | 1,863 |
| 2018-02-21 | 1,930 | 1,930 | 1,857 | 1,872 | 1,694,700 | 1,872 |
| 2018-02-20 | 1,898 | 1,943 | 1,886 | 1,933 | 2,477,600 | 1,933 |
| 2018-02-19 | 1,842 | 1,902 | 1,826 | 1,901 | 1,948,900 | 1,901 |
| 2018-02-16 | 1,784 | 1,806 | 1,741 | 1,803 | 1,588,200 | 1,803 |
| 2018-02-15 | 1,715 | 1,814 | 1,683 | 1,784 | 2,368,300 | 1,784 |
| 2018-02-14 | 1,720 | 1,739 | 1,660 | 1,670 | 3,009,000 | 1,670 |
| 2018-02-13 | 1,775 | 1,816 | 1,711 | 1,720 | 3,185,700 | 1,720 |
| 2018-02-09 | 1,596 | 1,638 | 1,591 | 1,637 | 2,007,200 | 1,637 |
| 2018-02-08 | 1,692 | 1,705 | 1,660 | 1,686 | 1,221,000 | 1,686 |
| 2018-02-07 | 1,757 | 1,772 | 1,671 | 1,678 | 2,181,800 | 1,678 |
| 2018-02-06 | 1,672 | 1,738 | 1,536 | 1,629 | 5,558,300 | 1,629 |
| 2018-02-05 | 1,900 | 1,924 | 1,850 | 1,857 | 1,896,800 | 1,857 |
| 2018-02-02 | 2,010 | 2,027 | 1,941 | 1,965 | 1,708,200 | 1,965 |
| 2018-02-01 | 2,013 | 2,051 | 2,001 | 2,039 | 1,178,700 | 2,039 |
| 2018-01-31 | 1,999 | 2,008 | 1,946 | 1,986 | 2,032,400 | 1,986 |
| 2018-01-30 | 2,130 | 2,132 | 2,006 | 2,034 | 2,000,400 | 2,034 |
| 2018-01-29 | 2,053 | 2,198 | 2,051 | 2,133 | 3,983,800 | 2,133 |
| 2018-01-26 | 2,042 | 2,077 | 2,014 | 2,019 | 954,200 | 2,019 |
| 2018-01-25 | 2,010 | 2,037 | 1,996 | 2,029 | 944,900 | 2,029 |
| 2018-01-24 | 2,011 | 2,063 | 2,010 | 2,032 | 1,161,900 | 2,032 |
| 2018-01-23 | 2,055 | 2,109 | 1,999 | 2,014 | 2,397,200 | 2,014 |
| 2018-01-22 | 1,961 | 2,071 | 1,957 | 2,063 | 2,319,600 | 2,063 |
| 2018-01-19 | 1,952 | 2,006 | 1,920 | 2,002 | 2,876,600 | 2,002 |
| 2018-01-18 | 1,956 | 1,969 | 1,896 | 1,912 | 3,686,000 | 1,912 |
| 2018-01-17 | 1,963 | 2,011 | 1,925 | 1,954 | 5,131,200 | 1,954 |
| 2018-01-16 | 2,033 | 2,139 | 2,033 | 2,124 | 2,462,600 | 2,124 |
| 2018-01-15 | 1,997 | 2,028 | 1,952 | 2,024 | 1,004,200 | 2,024 |
| 2018-01-12 | 1,990 | 2,017 | 1,963 | 1,976 | 889,500 | 1,976 |
| 2018-01-11 | 2,065 | 2,071 | 1,971 | 1,991 | 1,410,100 | 1,991 |
| 2018-01-10 | 2,030 | 2,089 | 2,021 | 2,085 | 1,426,400 | 2,085 |
| 2018-01-09 | 2,024 | 2,030 | 1,985 | 2,022 | 1,111,500 | 2,022 |
| 2018-01-05 | 1,971 | 1,997 | 1,954 | 1,997 | 921,800 | 1,997 |
| 2018-01-04 | 1,960 | 2,002 | 1,936 | 1,971 | 1,685,400 | 1,971 |
分割・併合履歴 ： [2004-06-25]1株→2株 [2000-06-27]1株→2株 [1999-12-27]1株→2株
