9514 (株)エフオン 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 | 818 | 838 | 808 | 838 | 74,000 | 838 |
| 2018-12-27 | 778 | 844 | 778 | 833 | 122,900 | 833 |
| 2018-12-26 | 744 | 770 | 736 | 748 | 294,000 | 748 |
| 2018-12-25 | 745 | 777 | 730 | 732 | 267,300 | 732 |
| 2018-12-21 | 842 | 858 | 816 | 820 | 168,000 | 820 |
| 2018-12-20 | 889 | 899 | 854 | 860 | 119,000 | 860 |
| 2018-12-19 | 917 | 920 | 893 | 898 | 118,500 | 898 |
| 2018-12-18 | 923 | 929 | 887 | 895 | 137,900 | 895 |
| 2018-12-17 | 943 | 974 | 940 | 947 | 104,900 | 947 |
| 2018-12-14 | 970 | 978 | 930 | 943 | 89,100 | 943 |
| 2018-12-13 | 979 | 990 | 970 | 975 | 74,500 | 975 |
| 2018-12-12 | 951 | 988 | 951 | 983 | 88,600 | 983 |
| 2018-12-11 | 930 | 952 | 915 | 940 | 133,900 | 940 |
| 2018-12-10 | 970 | 970 | 931 | 937 | 91,500 | 937 |
| 2018-12-07 | 989 | 992 | 965 | 982 | 90,100 | 982 |
| 2018-12-06 | 1,015 | 1,015 | 987 | 991 | 98,700 | 991 |
| 2018-12-05 | 1,002 | 1,020 | 992 | 1,004 | 110,700 | 1,004 |
| 2018-12-04 | 1,052 | 1,059 | 1,012 | 1,013 | 68,200 | 1,013 |
| 2018-12-03 | 1,035 | 1,050 | 1,015 | 1,050 | 99,200 | 1,050 |
| 2018-11-30 | 1,031 | 1,056 | 1,003 | 1,022 | 92,500 | 1,022 |
| 2018-11-29 | 1,014 | 1,034 | 1,008 | 1,031 | 132,100 | 1,031 |
| 2018-11-28 | 999 | 1,012 | 986 | 1,011 | 66,500 | 1,011 |
| 2018-11-27 | 995 | 1,007 | 987 | 1,004 | 86,400 | 1,004 |
| 2018-11-26 | 998 | 1,007 | 985 | 999 | 50,100 | 999 |
| 2018-11-22 | 984 | 1,000 | 961 | 1,000 | 106,000 | 1,000 |
| 2018-11-21 | 984 | 1,006 | 981 | 984 | 88,400 | 984 |
| 2018-11-20 | 1,011 | 1,015 | 991 | 1,000 | 74,100 | 1,000 |
| 2018-11-19 | 1,005 | 1,047 | 988 | 1,027 | 72,800 | 1,027 |
| 2018-11-16 | 1,022 | 1,029 | 997 | 1,007 | 96,200 | 1,007 |
| 2018-11-15 | 999 | 1,025 | 998 | 1,023 | 98,100 | 1,023 |
| 2018-11-14 | 1,019 | 1,036 | 1,000 | 1,015 | 112,900 | 1,015 |
| 2018-11-13 | 1,024 | 1,037 | 1,005 | 1,022 | 98,000 | 1,022 |
| 2018-11-12 | 1,073 | 1,099 | 1,044 | 1,046 | 97,400 | 1,046 |
| 2018-11-09 | 1,040 | 1,100 | 1,011 | 1,090 | 309,700 | 1,090 |
| 2018-11-08 | 1,082 | 1,123 | 1,081 | 1,119 | 119,000 | 1,119 |
| 2018-11-07 | 1,105 | 1,105 | 1,065 | 1,074 | 98,400 | 1,074 |
| 2018-11-06 | 1,100 | 1,118 | 1,089 | 1,103 | 102,500 | 1,103 |
| 2018-11-05 | 1,089 | 1,126 | 1,081 | 1,101 | 82,000 | 1,101 |
| 2018-11-02 | 1,074 | 1,102 | 1,060 | 1,094 | 94,700 | 1,094 |
| 2018-11-01 | 1,069 | 1,082 | 1,047 | 1,074 | 98,700 | 1,074 |
| 2018-10-31 | 1,087 | 1,097 | 1,067 | 1,081 | 104,900 | 1,081 |
| 2018-10-30 | 1,015 | 1,090 | 1,014 | 1,086 | 178,500 | 1,086 |
| 2018-10-29 | 1,038 | 1,066 | 1,023 | 1,032 | 129,800 | 1,032 |
| 2018-10-26 | 1,085 | 1,090 | 1,034 | 1,042 | 135,300 | 1,042 |
| 2018-10-25 | 1,077 | 1,105 | 1,057 | 1,081 | 163,200 | 1,081 |
| 2018-10-24 | 1,110 | 1,148 | 1,110 | 1,135 | 85,900 | 1,135 |
| 2018-10-23 | 1,136 | 1,136 | 1,109 | 1,114 | 99,600 | 1,114 |
| 2018-10-22 | 1,173 | 1,173 | 1,138 | 1,150 | 104,100 | 1,150 |
| 2018-10-19 | 1,172 | 1,184 | 1,164 | 1,173 | 74,500 | 1,173 |
| 2018-10-18 | 1,184 | 1,225 | 1,183 | 1,190 | 88,700 | 1,190 |
| 2018-10-17 | 1,166 | 1,191 | 1,153 | 1,184 | 146,500 | 1,184 |
| 2018-10-16 | 1,170 | 1,178 | 1,110 | 1,150 | 172,200 | 1,150 |
| 2018-10-15 | 1,215 | 1,215 | 1,173 | 1,181 | 96,300 | 1,181 |
| 2018-10-12 | 1,151 | 1,216 | 1,144 | 1,205 | 102,700 | 1,205 |
| 2018-10-11 | 1,196 | 1,204 | 1,158 | 1,166 | 236,900 | 1,166 |
| 2018-10-10 | 1,232 | 1,298 | 1,229 | 1,287 | 140,400 | 1,287 |
| 2018-10-09 | 1,213 | 1,232 | 1,179 | 1,226 | 128,600 | 1,226 |
| 2018-10-05 | 1,235 | 1,256 | 1,226 | 1,236 | 52,400 | 1,236 |
| 2018-10-04 | 1,242 | 1,260 | 1,232 | 1,253 | 63,500 | 1,253 |
| 2018-10-03 | 1,304 | 1,304 | 1,248 | 1,250 | 98,100 | 1,250 |
| 2018-10-02 | 1,314 | 1,314 | 1,268 | 1,304 | 128,600 | 1,304 |
| 2018-10-01 | 1,335 | 1,374 | 1,307 | 1,323 | 195,200 | 1,323 |
| 2018-09-28 | 1,222 | 1,324 | 1,217 | 1,318 | 227,300 | 1,318 |
| 2018-09-27 | 1,241 | 1,260 | 1,202 | 1,208 | 74,800 | 1,208 |
| 2018-09-26 | 1,250 | 1,250 | 1,235 | 1,240 | 51,500 | 1,240 |
| 2018-09-25 | 1,213 | 1,252 | 1,213 | 1,240 | 144,700 | 1,240 |
| 2018-09-21 | 1,224 | 1,234 | 1,219 | 1,221 | 50,600 | 1,221 |
| 2018-09-20 | 1,220 | 1,220 | 1,190 | 1,219 | 50,300 | 1,219 |
| 2018-09-19 | 1,216 | 1,225 | 1,193 | 1,212 | 60,900 | 1,212 |
| 2018-09-18 | 1,148 | 1,211 | 1,130 | 1,197 | 152,000 | 1,197 |
| 2018-09-14 | 1,136 | 1,157 | 1,133 | 1,145 | 100,700 | 1,145 |
| 2018-09-13 | 1,116 | 1,134 | 1,105 | 1,108 | 65,600 | 1,108 |
| 2018-09-12 | 1,150 | 1,151 | 1,095 | 1,110 | 97,200 | 1,110 |
| 2018-09-11 | 1,157 | 1,170 | 1,135 | 1,149 | 129,200 | 1,149 |
| 2018-09-10 | 1,190 | 1,198 | 1,172 | 1,173 | 33,600 | 1,173 |
| 2018-09-07 | 1,181 | 1,197 | 1,173 | 1,185 | 45,200 | 1,185 |
| 2018-09-06 | 1,224 | 1,224 | 1,186 | 1,197 | 63,700 | 1,197 |
| 2018-09-05 | 1,206 | 1,244 | 1,201 | 1,227 | 79,100 | 1,227 |
| 2018-09-04 | 1,192 | 1,219 | 1,192 | 1,206 | 32,200 | 1,206 |
| 2018-09-03 | 1,220 | 1,231 | 1,195 | 1,204 | 32,600 | 1,204 |
| 2018-08-31 | 1,236 | 1,250 | 1,211 | 1,220 | 62,800 | 1,220 |
| 2018-08-30 | 1,224 | 1,247 | 1,208 | 1,242 | 68,500 | 1,242 |
| 2018-08-29 | 1,190 | 1,222 | 1,190 | 1,215 | 43,900 | 1,215 |
| 2018-08-28 | 1,227 | 1,235 | 1,194 | 1,199 | 89,100 | 1,199 |
| 2018-08-27 | 1,221 | 1,234 | 1,200 | 1,218 | 74,000 | 1,218 |
| 2018-08-24 | 1,198 | 1,222 | 1,171 | 1,215 | 91,400 | 1,215 |
| 2018-08-23 | 1,144 | 1,174 | 1,143 | 1,169 | 63,100 | 1,169 |
| 2018-08-22 | 1,152 | 1,160 | 1,121 | 1,155 | 87,200 | 1,155 |
| 2018-08-21 | 1,179 | 1,179 | 1,134 | 1,141 | 81,500 | 1,141 |
| 2018-08-20 | 1,236 | 1,236 | 1,165 | 1,179 | 118,300 | 1,179 |
| 2018-08-17 | 1,252 | 1,262 | 1,234 | 1,240 | 58,400 | 1,240 |
| 2018-08-16 | 1,246 | 1,265 | 1,215 | 1,222 | 138,000 | 1,222 |
| 2018-08-15 | 1,283 | 1,298 | 1,240 | 1,265 | 169,200 | 1,265 |
| 2018-08-14 | 1,241 | 1,283 | 1,203 | 1,283 | 123,200 | 1,283 |
| 2018-08-13 | 1,280 | 1,312 | 1,242 | 1,243 | 124,800 | 1,243 |
| 2018-08-10 | 1,170 | 1,312 | 1,170 | 1,310 | 317,400 | 1,310 |
| 2018-08-09 | 1,290 | 1,302 | 1,166 | 1,171 | 372,000 | 1,171 |
| 2018-08-08 | 1,261 | 1,324 | 1,261 | 1,290 | 95,400 | 1,290 |
| 2018-08-07 | 1,255 | 1,273 | 1,230 | 1,264 | 112,600 | 1,264 |
| 2018-08-06 | 1,300 | 1,300 | 1,258 | 1,264 | 111,100 | 1,264 |
| 2018-08-03 | 1,339 | 1,358 | 1,303 | 1,304 | 126,600 | 1,304 |
| 2018-08-02 | 1,400 | 1,406 | 1,304 | 1,320 | 236,500 | 1,320 |
| 2018-08-01 | 1,412 | 1,428 | 1,400 | 1,409 | 90,000 | 1,409 |
| 2018-07-31 | 1,404 | 1,420 | 1,398 | 1,406 | 119,000 | 1,406 |
| 2018-07-30 | 1,442 | 1,442 | 1,407 | 1,425 | 133,900 | 1,425 |
| 2018-07-27 | 1,435 | 1,476 | 1,427 | 1,449 | 226,700 | 1,449 |
| 2018-07-26 | 1,415 | 1,432 | 1,399 | 1,431 | 269,100 | 1,431 |
| 2018-07-25 | 1,400 | 1,477 | 1,370 | 1,434 | 496,200 | 1,434 |
| 2018-07-24 | 1,320 | 1,360 | 1,292 | 1,355 | 198,600 | 1,355 |
| 2018-07-23 | 1,322 | 1,346 | 1,300 | 1,311 | 167,900 | 1,311 |
| 2018-07-20 | 1,262 | 1,323 | 1,254 | 1,316 | 198,800 | 1,316 |
| 2018-07-19 | 1,271 | 1,275 | 1,256 | 1,268 | 73,800 | 1,268 |
| 2018-07-18 | 1,270 | 1,283 | 1,258 | 1,271 | 57,900 | 1,271 |
| 2018-07-17 | 1,264 | 1,282 | 1,259 | 1,268 | 49,400 | 1,268 |
| 2018-07-13 | 1,254 | 1,274 | 1,251 | 1,264 | 32,800 | 1,264 |
| 2018-07-12 | 1,238 | 1,273 | 1,238 | 1,250 | 43,100 | 1,250 |
| 2018-07-11 | 1,241 | 1,261 | 1,212 | 1,243 | 66,100 | 1,243 |
| 2018-07-10 | 1,264 | 1,274 | 1,239 | 1,259 | 61,300 | 1,259 |
| 2018-07-09 | 1,228 | 1,271 | 1,220 | 1,264 | 71,400 | 1,264 |
| 2018-07-06 | 1,233 | 1,238 | 1,211 | 1,228 | 92,900 | 1,228 |
| 2018-07-05 | 1,263 | 1,285 | 1,219 | 1,233 | 135,000 | 1,233 |
| 2018-07-04 | 1,281 | 1,292 | 1,262 | 1,278 | 61,100 | 1,278 |
| 2018-07-03 | 1,304 | 1,337 | 1,284 | 1,302 | 128,200 | 1,302 |
| 2018-07-02 | 1,363 | 1,363 | 1,295 | 1,304 | 150,000 | 1,304 |
| 2018-06-29 | 1,314 | 1,357 | 1,299 | 1,346 | 170,800 | 1,346 |
| 2018-06-28 | 1,284 | 1,320 | 1,278 | 1,308 | 162,400 | 1,308 |
| 2018-06-27 | 1,348 | 1,348 | 1,252 | 1,294 | 179,900 | 1,294 |
| 2018-06-26 | 1,473 | 1,573 | 1,472 | 1,517 | 195,000 | 1,264.17 |
| 2018-06-25 | 1,665 | 1,698 | 1,621 | 1,633 | 150,100 | 1,360.83 |
| 2018-06-22 | 1,577 | 1,662 | 1,567 | 1,659 | 158,000 | 1,382.50 |
| 2018-06-21 | 1,577 | 1,620 | 1,577 | 1,600 | 110,800 | 1,333.33 |
| 2018-06-20 | 1,557 | 1,582 | 1,512 | 1,577 | 165,700 | 1,314.17 |
| 2018-06-19 | 1,590 | 1,621 | 1,557 | 1,557 | 127,800 | 1,297.50 |
| 2018-06-18 | 1,636 | 1,662 | 1,606 | 1,612 | 129,100 | 1,343.33 |
| 2018-06-15 | 1,704 | 1,704 | 1,629 | 1,651 | 158,500 | 1,375.83 |
| 2018-06-14 | 1,723 | 1,728 | 1,690 | 1,693 | 95,400 | 1,410.83 |
| 2018-06-13 | 1,718 | 1,727 | 1,666 | 1,723 | 198,100 | 1,435.83 |
| 2018-06-12 | 1,797 | 1,797 | 1,734 | 1,740 | 204,400 | 1,450 |
| 2018-06-11 | 1,765 | 1,810 | 1,765 | 1,798 | 216,600 | 1,498.33 |
| 2018-06-08 | 1,740 | 1,766 | 1,739 | 1,765 | 161,000 | 1,470.83 |
| 2018-06-07 | 1,728 | 1,743 | 1,715 | 1,740 | 176,600 | 1,450 |
| 2018-06-06 | 1,682 | 1,723 | 1,673 | 1,708 | 285,200 | 1,423.33 |
| 2018-06-05 | 1,661 | 1,684 | 1,632 | 1,679 | 144,100 | 1,399.17 |
| 2018-06-04 | 1,663 | 1,696 | 1,618 | 1,673 | 276,000 | 1,394.17 |
| 2018-06-01 | 1,650 | 1,666 | 1,593 | 1,656 | 229,700 | 1,380 |
| 2018-05-31 | 1,609 | 1,650 | 1,550 | 1,639 | 216,700 | 1,365.83 |
| 2018-05-30 | 1,591 | 1,626 | 1,569 | 1,593 | 136,100 | 1,327.50 |
| 2018-05-29 | 1,627 | 1,636 | 1,586 | 1,631 | 96,700 | 1,359.17 |
| 2018-05-28 | 1,676 | 1,690 | 1,617 | 1,627 | 106,000 | 1,355.83 |
| 2018-05-25 | 1,630 | 1,677 | 1,630 | 1,664 | 123,400 | 1,386.67 |
| 2018-05-24 | 1,623 | 1,665 | 1,601 | 1,657 | 143,600 | 1,380.83 |
| 2018-05-23 | 1,664 | 1,664 | 1,609 | 1,623 | 89,800 | 1,352.50 |
| 2018-05-22 | 1,651 | 1,666 | 1,634 | 1,660 | 153,400 | 1,383.33 |
| 2018-05-21 | 1,617 | 1,639 | 1,601 | 1,619 | 125,400 | 1,349.17 |
| 2018-05-18 | 1,582 | 1,646 | 1,581 | 1,618 | 155,100 | 1,348.33 |
| 2018-05-17 | 1,605 | 1,608 | 1,551 | 1,576 | 94,700 | 1,313.33 |
| 2018-05-16 | 1,629 | 1,629 | 1,569 | 1,581 | 115,700 | 1,317.50 |
| 2018-05-15 | 1,604 | 1,647 | 1,586 | 1,629 | 277,600 | 1,357.50 |
| 2018-05-14 | 1,528 | 1,606 | 1,518 | 1,599 | 206,300 | 1,332.50 |
| 2018-05-11 | 1,539 | 1,629 | 1,487 | 1,526 | 631,700 | 1,271.67 |
| 2018-05-10 | 1,507 | 1,522 | 1,448 | 1,452 | 103,100 | 1,210 |
| 2018-05-09 | 1,478 | 1,573 | 1,476 | 1,501 | 250,700 | 1,250.83 |
| 2018-05-08 | 1,526 | 1,557 | 1,516 | 1,546 | 190,400 | 1,288.33 |
| 2018-05-07 | 1,510 | 1,525 | 1,499 | 1,520 | 90,000 | 1,266.67 |
| 2018-05-02 | 1,486 | 1,513 | 1,486 | 1,503 | 75,500 | 1,252.50 |
| 2018-05-01 | 1,509 | 1,521 | 1,487 | 1,495 | 79,300 | 1,245.83 |
| 2018-04-27 | 1,500 | 1,525 | 1,496 | 1,510 | 171,000 | 1,258.33 |
| 2018-04-26 | 1,511 | 1,526 | 1,478 | 1,521 | 111,500 | 1,267.50 |
| 2018-04-25 | 1,485 | 1,538 | 1,475 | 1,504 | 174,900 | 1,253.33 |
| 2018-04-24 | 1,470 | 1,509 | 1,455 | 1,497 | 156,000 | 1,247.50 |
| 2018-04-23 | 1,453 | 1,473 | 1,436 | 1,463 | 71,900 | 1,219.17 |
| 2018-04-20 | 1,410 | 1,472 | 1,408 | 1,460 | 219,700 | 1,216.67 |
| 2018-04-19 | 1,403 | 1,436 | 1,392 | 1,418 | 144,800 | 1,181.67 |
| 2018-04-18 | 1,432 | 1,432 | 1,395 | 1,410 | 136,500 | 1,175 |
| 2018-04-17 | 1,375 | 1,430 | 1,366 | 1,419 | 139,300 | 1,182.50 |
| 2018-04-16 | 1,410 | 1,414 | 1,373 | 1,383 | 66,400 | 1,152.50 |
| 2018-04-13 | 1,424 | 1,424 | 1,389 | 1,395 | 76,100 | 1,162.50 |
| 2018-04-12 | 1,440 | 1,456 | 1,400 | 1,403 | 73,900 | 1,169.17 |
| 2018-04-11 | 1,482 | 1,485 | 1,414 | 1,419 | 151,700 | 1,182.50 |
| 2018-04-10 | 1,477 | 1,488 | 1,451 | 1,481 | 134,500 | 1,234.17 |
| 2018-04-09 | 1,466 | 1,481 | 1,450 | 1,477 | 131,400 | 1,230.83 |
| 2018-04-06 | 1,488 | 1,488 | 1,427 | 1,460 | 218,500 | 1,216.67 |
| 2018-04-05 | 1,426 | 1,478 | 1,391 | 1,475 | 243,600 | 1,229.17 |
| 2018-04-04 | 1,454 | 1,454 | 1,376 | 1,422 | 284,700 | 1,185 |
| 2018-04-03 | 1,385 | 1,454 | 1,365 | 1,441 | 286,100 | 1,200.83 |
| 2018-03-30 | 1,313 | 1,360 | 1,303 | 1,355 | 260,900 | 1,129.17 |
| 2018-03-29 | 1,294 | 1,305 | 1,274 | 1,285 | 116,000 | 1,070.83 |
| 2018-03-28 | 1,224 | 1,278 | 1,224 | 1,277 | 112,600 | 1,064.17 |
| 2018-03-27 | 1,271 | 1,271 | 1,217 | 1,242 | 135,500 | 1,035 |
| 2018-03-26 | 1,165 | 1,215 | 1,165 | 1,211 | 138,900 | 1,009.17 |
| 2018-03-23 | 1,168 | 1,182 | 1,146 | 1,176 | 144,900 | 980 |
| 2018-03-22 | 1,210 | 1,223 | 1,202 | 1,208 | 64,400 | 1,006.67 |
| 2018-03-20 | 1,170 | 1,214 | 1,166 | 1,208 | 100,300 | 1,006.67 |
| 2018-03-19 | 1,202 | 1,202 | 1,164 | 1,193 | 102,600 | 994.17 |
| 2018-03-16 | 1,247 | 1,260 | 1,210 | 1,216 | 76,700 | 1,013.33 |
| 2018-03-15 | 1,260 | 1,260 | 1,219 | 1,248 | 136,000 | 1,040 |
| 2018-03-14 | 1,265 | 1,281 | 1,258 | 1,260 | 114,800 | 1,050 |
| 2018-03-13 | 1,278 | 1,279 | 1,243 | 1,269 | 149,400 | 1,057.50 |
| 2018-03-12 | 1,234 | 1,278 | 1,223 | 1,269 | 186,000 | 1,057.50 |
| 2018-03-09 | 1,207 | 1,209 | 1,184 | 1,204 | 99,400 | 1,003.33 |
| 2018-03-08 | 1,162 | 1,183 | 1,141 | 1,177 | 114,900 | 980.83 |
| 2018-03-07 | 1,234 | 1,235 | 1,153 | 1,158 | 161,700 | 965 |
| 2018-03-06 | 1,189 | 1,252 | 1,189 | 1,215 | 141,100 | 1,012.50 |
| 2018-03-05 | 1,189 | 1,197 | 1,151 | 1,158 | 115,400 | 965 |
| 2018-03-02 | 1,195 | 1,215 | 1,182 | 1,189 | 116,700 | 990.83 |
| 2018-03-01 | 1,239 | 1,250 | 1,219 | 1,222 | 129,100 | 1,018.33 |
| 2018-02-28 | 1,209 | 1,245 | 1,205 | 1,232 | 159,300 | 1,026.67 |
| 2018-02-27 | 1,206 | 1,217 | 1,196 | 1,203 | 119,900 | 1,002.50 |
| 2018-02-26 | 1,224 | 1,228 | 1,198 | 1,204 | 106,500 | 1,003.33 |
| 2018-02-23 | 1,195 | 1,210 | 1,186 | 1,203 | 121,100 | 1,002.50 |
| 2018-02-22 | 1,170 | 1,181 | 1,150 | 1,176 | 85,900 | 980 |
| 2018-02-21 | 1,161 | 1,184 | 1,156 | 1,168 | 131,000 | 973.33 |
| 2018-02-20 | 1,135 | 1,171 | 1,123 | 1,166 | 95,700 | 971.67 |
| 2018-02-19 | 1,128 | 1,156 | 1,127 | 1,139 | 108,900 | 949.17 |
| 2018-02-16 | 1,124 | 1,138 | 1,109 | 1,121 | 131,200 | 934.17 |
| 2018-02-15 | 1,110 | 1,133 | 1,096 | 1,118 | 165,800 | 931.67 |
| 2018-02-14 | 1,100 | 1,110 | 1,070 | 1,090 | 347,800 | 908.33 |
| 2018-02-13 | 1,116 | 1,144 | 1,092 | 1,105 | 235,400 | 920.83 |
| 2018-02-09 | 1,027 | 1,160 | 1,026 | 1,113 | 435,100 | 927.50 |
| 2018-02-08 | 1,152 | 1,185 | 1,137 | 1,147 | 244,300 | 955.83 |
| 2018-02-07 | 1,250 | 1,260 | 1,135 | 1,135 | 293,200 | 945.83 |
| 2018-02-06 | 1,131 | 1,231 | 1,131 | 1,212 | 305,400 | 1,010 |
| 2018-02-05 | 1,315 | 1,319 | 1,271 | 1,311 | 206,800 | 1,092.50 |
| 2018-02-02 | 1,346 | 1,356 | 1,317 | 1,351 | 163,500 | 1,125.83 |
| 2018-02-01 | 1,336 | 1,362 | 1,332 | 1,357 | 154,300 | 1,130.83 |
| 2018-01-31 | 1,358 | 1,371 | 1,319 | 1,319 | 208,800 | 1,099.17 |
| 2018-01-30 | 1,370 | 1,379 | 1,341 | 1,356 | 161,000 | 1,130 |
| 2018-01-29 | 1,386 | 1,386 | 1,352 | 1,366 | 160,900 | 1,138.33 |
| 2018-01-26 | 1,359 | 1,376 | 1,352 | 1,356 | 160,500 | 1,130 |
| 2018-01-25 | 1,360 | 1,361 | 1,344 | 1,345 | 133,900 | 1,120.83 |
| 2018-01-24 | 1,366 | 1,367 | 1,343 | 1,357 | 258,000 | 1,130.83 |
| 2018-01-23 | 1,348 | 1,353 | 1,320 | 1,347 | 315,100 | 1,122.50 |
| 2018-01-22 | 1,357 | 1,360 | 1,319 | 1,343 | 293,200 | 1,119.17 |
| 2018-01-19 | 1,360 | 1,374 | 1,347 | 1,360 | 111,100 | 1,133.33 |
| 2018-01-18 | 1,385 | 1,389 | 1,359 | 1,365 | 112,900 | 1,137.50 |
| 2018-01-17 | 1,393 | 1,404 | 1,375 | 1,379 | 90,200 | 1,149.17 |
| 2018-01-16 | 1,431 | 1,431 | 1,382 | 1,393 | 144,200 | 1,160.83 |
| 2018-01-15 | 1,430 | 1,437 | 1,417 | 1,432 | 54,700 | 1,193.33 |
| 2018-01-12 | 1,440 | 1,453 | 1,423 | 1,427 | 58,600 | 1,189.17 |
| 2018-01-11 | 1,440 | 1,445 | 1,424 | 1,440 | 79,700 | 1,200 |
| 2018-01-10 | 1,427 | 1,436 | 1,423 | 1,432 | 75,800 | 1,193.33 |
| 2018-01-09 | 1,434 | 1,437 | 1,425 | 1,427 | 91,900 | 1,189.17 |
| 2018-01-05 | 1,435 | 1,440 | 1,410 | 1,412 | 87,200 | 1,176.67 |
| 2018-01-04 | 1,455 | 1,455 | 1,412 | 1,432 | 138,300 | 1,193.33 |
分割・併合履歴 ： [2018-06-27]1株→1.2株 [2013-12-26]1株→100株 [2005-09-27]1株→5株
