9600 (株)アイネット 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 | 1,416 | 1,418 | 1,366 | 1,372 | 10,900 | 1,372 |
| 2018-12-27 | 1,357 | 1,430 | 1,330 | 1,430 | 23,900 | 1,430 |
| 2018-12-26 | 1,255 | 1,300 | 1,244 | 1,267 | 21,500 | 1,267 |
| 2018-12-25 | 1,224 | 1,251 | 1,182 | 1,251 | 29,300 | 1,251 |
| 2018-12-21 | 1,287 | 1,287 | 1,207 | 1,256 | 27,500 | 1,256 |
| 2018-12-20 | 1,390 | 1,390 | 1,295 | 1,311 | 31,500 | 1,311 |
| 2018-12-19 | 1,444 | 1,453 | 1,408 | 1,421 | 11,900 | 1,421 |
| 2018-12-18 | 1,497 | 1,499 | 1,448 | 1,450 | 10,600 | 1,450 |
| 2018-12-17 | 1,487 | 1,519 | 1,471 | 1,507 | 8,300 | 1,507 |
| 2018-12-14 | 1,534 | 1,534 | 1,494 | 1,495 | 19,700 | 1,495 |
| 2018-12-13 | 1,528 | 1,541 | 1,511 | 1,532 | 9,800 | 1,532 |
| 2018-12-12 | 1,492 | 1,558 | 1,492 | 1,513 | 22,500 | 1,513 |
| 2018-12-11 | 1,550 | 1,550 | 1,505 | 1,511 | 11,600 | 1,511 |
| 2018-12-10 | 1,566 | 1,567 | 1,523 | 1,529 | 13,900 | 1,529 |
| 2018-12-07 | 1,572 | 1,594 | 1,563 | 1,583 | 12,100 | 1,583 |
| 2018-12-06 | 1,601 | 1,601 | 1,563 | 1,571 | 12,200 | 1,571 |
| 2018-12-05 | 1,587 | 1,619 | 1,580 | 1,604 | 8,400 | 1,604 |
| 2018-12-04 | 1,686 | 1,687 | 1,613 | 1,620 | 10,600 | 1,620 |
| 2018-12-03 | 1,691 | 1,693 | 1,672 | 1,684 | 7,500 | 1,684 |
| 2018-11-30 | 1,670 | 1,681 | 1,646 | 1,669 | 7,000 | 1,669 |
| 2018-11-29 | 1,640 | 1,678 | 1,631 | 1,670 | 13,100 | 1,670 |
| 2018-11-28 | 1,623 | 1,636 | 1,608 | 1,627 | 12,300 | 1,627 |
| 2018-11-27 | 1,549 | 1,613 | 1,543 | 1,608 | 23,600 | 1,608 |
| 2018-11-26 | 1,509 | 1,516 | 1,484 | 1,507 | 7,300 | 1,507 |
| 2018-11-22 | 1,503 | 1,514 | 1,475 | 1,506 | 14,500 | 1,506 |
| 2018-11-21 | 1,475 | 1,491 | 1,460 | 1,489 | 9,300 | 1,489 |
| 2018-11-20 | 1,500 | 1,502 | 1,479 | 1,494 | 10,600 | 1,494 |
| 2018-11-19 | 1,502 | 1,537 | 1,502 | 1,515 | 10,000 | 1,515 |
| 2018-11-16 | 1,548 | 1,553 | 1,518 | 1,521 | 7,500 | 1,521 |
| 2018-11-15 | 1,519 | 1,555 | 1,519 | 1,546 | 6,400 | 1,546 |
| 2018-11-14 | 1,581 | 1,590 | 1,535 | 1,537 | 13,900 | 1,537 |
| 2018-11-13 | 1,591 | 1,595 | 1,574 | 1,587 | 13,900 | 1,587 |
| 2018-11-12 | 1,644 | 1,648 | 1,621 | 1,626 | 8,200 | 1,626 |
| 2018-11-09 | 1,630 | 1,650 | 1,615 | 1,627 | 6,500 | 1,627 |
| 2018-11-08 | 1,642 | 1,655 | 1,630 | 1,637 | 8,500 | 1,637 |
| 2018-11-07 | 1,579 | 1,649 | 1,579 | 1,604 | 14,400 | 1,604 |
| 2018-11-06 | 1,612 | 1,617 | 1,573 | 1,579 | 20,100 | 1,579 |
| 2018-11-05 | 1,610 | 1,634 | 1,606 | 1,607 | 13,300 | 1,607 |
| 2018-11-02 | 1,608 | 1,671 | 1,604 | 1,628 | 23,800 | 1,628 |
| 2018-11-01 | 1,620 | 1,631 | 1,590 | 1,597 | 23,800 | 1,597 |
| 2018-10-31 | 1,615 | 1,658 | 1,604 | 1,633 | 12,200 | 1,633 |
| 2018-10-30 | 1,498 | 1,620 | 1,498 | 1,600 | 24,800 | 1,600 |
| 2018-10-29 | 1,559 | 1,594 | 1,500 | 1,501 | 29,900 | 1,501 |
| 2018-10-26 | 1,643 | 1,643 | 1,558 | 1,558 | 26,100 | 1,558 |
| 2018-10-25 | 1,654 | 1,654 | 1,608 | 1,610 | 20,800 | 1,610 |
| 2018-10-24 | 1,662 | 1,724 | 1,662 | 1,705 | 12,800 | 1,705 |
| 2018-10-23 | 1,700 | 1,722 | 1,652 | 1,655 | 13,600 | 1,655 |
| 2018-10-22 | 1,681 | 1,739 | 1,681 | 1,718 | 7,100 | 1,718 |
| 2018-10-19 | 1,670 | 1,709 | 1,665 | 1,700 | 8,100 | 1,700 |
| 2018-10-18 | 1,728 | 1,745 | 1,695 | 1,698 | 9,400 | 1,698 |
| 2018-10-17 | 1,711 | 1,748 | 1,711 | 1,728 | 11,500 | 1,728 |
| 2018-10-16 | 1,665 | 1,692 | 1,664 | 1,680 | 15,500 | 1,680 |
| 2018-10-15 | 1,705 | 1,709 | 1,657 | 1,658 | 25,400 | 1,658 |
| 2018-10-12 | 1,698 | 1,748 | 1,683 | 1,726 | 20,400 | 1,726 |
| 2018-10-11 | 1,813 | 1,817 | 1,690 | 1,690 | 35,600 | 1,690 |
| 2018-10-10 | 1,850 | 1,878 | 1,811 | 1,830 | 13,500 | 1,830 |
| 2018-10-09 | 1,878 | 1,878 | 1,808 | 1,833 | 20,900 | 1,833 |
| 2018-10-05 | 1,891 | 1,927 | 1,871 | 1,901 | 17,400 | 1,901 |
| 2018-10-04 | 1,875 | 1,903 | 1,852 | 1,899 | 15,800 | 1,899 |
| 2018-10-03 | 1,937 | 1,937 | 1,871 | 1,871 | 20,000 | 1,871 |
| 2018-10-02 | 1,958 | 1,967 | 1,938 | 1,944 | 12,200 | 1,944 |
| 2018-10-01 | 1,971 | 1,971 | 1,934 | 1,955 | 7,600 | 1,955 |
| 2018-09-28 | 1,950 | 1,974 | 1,928 | 1,938 | 11,800 | 1,938 |
| 2018-09-27 | 2,002 | 2,002 | 1,942 | 1,945 | 14,100 | 1,945 |
| 2018-09-26 | 1,993 | 2,004 | 1,962 | 2,002 | 20,700 | 2,002 |
| 2018-09-25 | 1,999 | 2,028 | 1,963 | 2,005 | 54,000 | 2,005 |
| 2018-09-21 | 1,945 | 1,983 | 1,869 | 1,961 | 38,000 | 1,961 |
| 2018-09-20 | 1,957 | 1,957 | 1,935 | 1,945 | 13,700 | 1,945 |
| 2018-09-19 | 1,970 | 1,970 | 1,942 | 1,964 | 16,400 | 1,964 |
| 2018-09-18 | 1,910 | 1,974 | 1,897 | 1,950 | 20,400 | 1,950 |
| 2018-09-14 | 1,865 | 1,900 | 1,865 | 1,894 | 21,400 | 1,894 |
| 2018-09-13 | 1,871 | 1,909 | 1,861 | 1,869 | 10,500 | 1,869 |
| 2018-09-12 | 1,922 | 1,922 | 1,860 | 1,882 | 10,200 | 1,882 |
| 2018-09-11 | 1,892 | 1,951 | 1,892 | 1,922 | 13,700 | 1,922 |
| 2018-09-10 | 1,868 | 1,902 | 1,868 | 1,892 | 9,000 | 1,892 |
| 2018-09-07 | 1,860 | 1,861 | 1,835 | 1,853 | 8,900 | 1,853 |
| 2018-09-06 | 1,930 | 1,930 | 1,856 | 1,867 | 16,100 | 1,867 |
| 2018-09-05 | 1,915 | 1,950 | 1,903 | 1,926 | 22,200 | 1,926 |
| 2018-09-04 | 1,925 | 1,979 | 1,887 | 1,896 | 24,900 | 1,896 |
| 2018-09-03 | 1,884 | 1,926 | 1,854 | 1,922 | 27,500 | 1,922 |
| 2018-08-31 | 1,869 | 1,870 | 1,842 | 1,845 | 6,700 | 1,845 |
| 2018-08-30 | 1,839 | 1,892 | 1,839 | 1,869 | 13,000 | 1,869 |
| 2018-08-29 | 1,836 | 1,867 | 1,836 | 1,861 | 7,600 | 1,861 |
| 2018-08-28 | 1,890 | 1,890 | 1,845 | 1,851 | 8,200 | 1,851 |
| 2018-08-27 | 1,866 | 1,888 | 1,853 | 1,868 | 11,600 | 1,868 |
| 2018-08-24 | 1,876 | 1,876 | 1,850 | 1,862 | 10,800 | 1,862 |
| 2018-08-23 | 1,801 | 1,853 | 1,801 | 1,848 | 15,600 | 1,848 |
| 2018-08-22 | 1,770 | 1,800 | 1,756 | 1,798 | 6,100 | 1,798 |
| 2018-08-21 | 1,801 | 1,819 | 1,772 | 1,783 | 11,600 | 1,783 |
| 2018-08-20 | 1,865 | 1,869 | 1,800 | 1,803 | 14,600 | 1,803 |
| 2018-08-17 | 1,819 | 1,888 | 1,813 | 1,877 | 14,800 | 1,877 |
| 2018-08-16 | 1,824 | 1,841 | 1,805 | 1,817 | 10,600 | 1,817 |
| 2018-08-15 | 1,858 | 1,863 | 1,822 | 1,853 | 12,900 | 1,853 |
| 2018-08-14 | 1,785 | 1,860 | 1,778 | 1,858 | 9,200 | 1,858 |
| 2018-08-13 | 1,830 | 1,831 | 1,771 | 1,776 | 14,500 | 1,776 |
| 2018-08-10 | 1,878 | 1,878 | 1,839 | 1,843 | 8,600 | 1,843 |
| 2018-08-09 | 1,874 | 1,878 | 1,845 | 1,864 | 6,700 | 1,864 |
| 2018-08-08 | 1,852 | 1,906 | 1,852 | 1,874 | 15,300 | 1,874 |
| 2018-08-07 | 1,870 | 1,872 | 1,855 | 1,868 | 6,600 | 1,868 |
| 2018-08-06 | 1,836 | 1,876 | 1,835 | 1,860 | 10,200 | 1,860 |
| 2018-08-03 | 1,876 | 1,884 | 1,820 | 1,836 | 21,700 | 1,836 |
| 2018-08-02 | 1,960 | 1,960 | 1,881 | 1,885 | 25,400 | 1,885 |
| 2018-08-01 | 1,991 | 1,996 | 1,881 | 1,940 | 41,900 | 1,940 |
| 2018-07-31 | 2,025 | 2,063 | 1,968 | 1,976 | 28,500 | 1,976 |
| 2018-07-30 | 2,065 | 2,078 | 2,029 | 2,052 | 20,700 | 2,052 |
| 2018-07-27 | 2,030 | 2,094 | 2,030 | 2,094 | 37,200 | 2,094 |
| 2018-07-26 | 2,020 | 2,049 | 2,007 | 2,049 | 36,000 | 2,049 |
| 2018-07-25 | 1,981 | 2,028 | 1,973 | 2,000 | 37,900 | 2,000 |
| 2018-07-24 | 1,897 | 1,990 | 1,897 | 1,961 | 33,600 | 1,961 |
| 2018-07-23 | 1,868 | 1,924 | 1,868 | 1,878 | 8,400 | 1,878 |
| 2018-07-20 | 1,902 | 1,916 | 1,868 | 1,871 | 9,100 | 1,871 |
| 2018-07-19 | 1,922 | 1,922 | 1,900 | 1,902 | 7,700 | 1,902 |
| 2018-07-18 | 1,913 | 1,947 | 1,913 | 1,923 | 13,400 | 1,923 |
| 2018-07-17 | 1,950 | 1,950 | 1,887 | 1,899 | 20,400 | 1,899 |
| 2018-07-13 | 1,994 | 1,994 | 1,933 | 1,939 | 29,700 | 1,939 |
| 2018-07-12 | 1,930 | 1,999 | 1,926 | 1,974 | 44,400 | 1,974 |
| 2018-07-11 | 1,863 | 1,932 | 1,847 | 1,916 | 33,100 | 1,916 |
| 2018-07-10 | 1,920 | 1,920 | 1,848 | 1,848 | 29,600 | 1,848 |
| 2018-07-09 | 1,917 | 1,920 | 1,861 | 1,911 | 33,900 | 1,911 |
| 2018-07-06 | 1,813 | 1,900 | 1,813 | 1,893 | 59,200 | 1,893 |
| 2018-07-05 | 1,831 | 1,850 | 1,805 | 1,813 | 42,800 | 1,813 |
| 2018-07-04 | 1,715 | 1,850 | 1,709 | 1,839 | 98,100 | 1,839 |
| 2018-07-03 | 1,700 | 1,744 | 1,681 | 1,700 | 19,700 | 1,700 |
| 2018-07-02 | 1,780 | 1,780 | 1,689 | 1,694 | 17,000 | 1,694 |
| 2018-06-29 | 1,751 | 1,781 | 1,730 | 1,775 | 16,500 | 1,775 |
| 2018-06-28 | 1,792 | 1,792 | 1,730 | 1,760 | 12,500 | 1,760 |
| 2018-06-27 | 1,731 | 1,793 | 1,731 | 1,775 | 12,000 | 1,775 |
| 2018-06-26 | 1,727 | 1,750 | 1,700 | 1,745 | 20,400 | 1,745 |
| 2018-06-25 | 1,864 | 1,878 | 1,725 | 1,767 | 31,000 | 1,767 |
| 2018-06-22 | 1,859 | 1,878 | 1,853 | 1,866 | 14,000 | 1,866 |
| 2018-06-21 | 1,862 | 1,890 | 1,840 | 1,875 | 24,700 | 1,875 |
| 2018-06-20 | 1,830 | 1,864 | 1,806 | 1,856 | 16,800 | 1,856 |
| 2018-06-19 | 1,851 | 1,851 | 1,804 | 1,825 | 16,700 | 1,825 |
| 2018-06-18 | 1,856 | 1,870 | 1,831 | 1,851 | 14,200 | 1,851 |
| 2018-06-15 | 1,850 | 1,859 | 1,840 | 1,848 | 7,900 | 1,848 |
| 2018-06-14 | 1,863 | 1,863 | 1,835 | 1,847 | 14,000 | 1,847 |
| 2018-06-13 | 1,841 | 1,860 | 1,825 | 1,848 | 34,300 | 1,848 |
| 2018-06-12 | 1,825 | 1,845 | 1,817 | 1,835 | 16,800 | 1,835 |
| 2018-06-11 | 1,808 | 1,826 | 1,804 | 1,815 | 11,000 | 1,815 |
| 2018-06-08 | 1,797 | 1,837 | 1,785 | 1,814 | 42,300 | 1,814 |
| 2018-06-07 | 1,776 | 1,835 | 1,776 | 1,815 | 47,900 | 1,815 |
| 2018-06-06 | 1,753 | 1,754 | 1,720 | 1,734 | 7,000 | 1,734 |
| 2018-06-05 | 1,795 | 1,795 | 1,729 | 1,753 | 10,300 | 1,753 |
| 2018-06-04 | 1,748 | 1,809 | 1,748 | 1,796 | 29,300 | 1,796 |
| 2018-06-01 | 1,708 | 1,734 | 1,693 | 1,722 | 24,400 | 1,722 |
| 2018-05-31 | 1,680 | 1,705 | 1,680 | 1,702 | 10,700 | 1,702 |
| 2018-05-30 | 1,675 | 1,680 | 1,666 | 1,671 | 9,600 | 1,671 |
| 2018-05-29 | 1,715 | 1,715 | 1,682 | 1,704 | 11,100 | 1,704 |
| 2018-05-28 | 1,716 | 1,716 | 1,691 | 1,704 | 5,600 | 1,704 |
| 2018-05-25 | 1,681 | 1,703 | 1,681 | 1,697 | 7,400 | 1,697 |
| 2018-05-24 | 1,700 | 1,700 | 1,672 | 1,680 | 9,300 | 1,680 |
| 2018-05-23 | 1,707 | 1,707 | 1,678 | 1,702 | 7,300 | 1,702 |
| 2018-05-22 | 1,689 | 1,721 | 1,678 | 1,718 | 13,100 | 1,718 |
| 2018-05-21 | 1,698 | 1,712 | 1,682 | 1,689 | 10,400 | 1,689 |
| 2018-05-18 | 1,711 | 1,711 | 1,682 | 1,700 | 7,800 | 1,700 |
| 2018-05-17 | 1,705 | 1,727 | 1,668 | 1,710 | 22,000 | 1,710 |
| 2018-05-16 | 1,665 | 1,703 | 1,656 | 1,703 | 24,200 | 1,703 |
| 2018-05-15 | 1,685 | 1,685 | 1,651 | 1,665 | 8,100 | 1,665 |
| 2018-05-14 | 1,690 | 1,706 | 1,671 | 1,680 | 19,800 | 1,680 |
| 2018-05-11 | 1,667 | 1,688 | 1,649 | 1,683 | 15,000 | 1,683 |
| 2018-05-10 | 1,694 | 1,694 | 1,643 | 1,651 | 12,500 | 1,651 |
| 2018-05-09 | 1,694 | 1,694 | 1,650 | 1,659 | 14,700 | 1,659 |
| 2018-05-08 | 1,652 | 1,742 | 1,652 | 1,687 | 54,400 | 1,687 |
| 2018-05-07 | 1,718 | 1,850 | 1,664 | 1,699 | 78,700 | 1,699 |
| 2018-05-02 | 1,711 | 1,714 | 1,685 | 1,704 | 19,000 | 1,704 |
| 2018-05-01 | 1,675 | 1,712 | 1,663 | 1,711 | 20,000 | 1,711 |
| 2018-04-27 | 1,707 | 1,722 | 1,663 | 1,675 | 16,600 | 1,675 |
| 2018-04-26 | 1,690 | 1,710 | 1,673 | 1,704 | 18,300 | 1,704 |
| 2018-04-25 | 1,699 | 1,700 | 1,666 | 1,687 | 23,800 | 1,687 |
| 2018-04-24 | 1,628 | 1,710 | 1,628 | 1,704 | 46,400 | 1,704 |
| 2018-04-23 | 1,635 | 1,641 | 1,610 | 1,627 | 15,400 | 1,627 |
| 2018-04-20 | 1,620 | 1,643 | 1,618 | 1,635 | 14,600 | 1,635 |
| 2018-04-19 | 1,635 | 1,647 | 1,611 | 1,626 | 14,900 | 1,626 |
| 2018-04-18 | 1,649 | 1,655 | 1,630 | 1,642 | 11,000 | 1,642 |
| 2018-04-17 | 1,633 | 1,662 | 1,614 | 1,629 | 13,200 | 1,629 |
| 2018-04-16 | 1,669 | 1,684 | 1,620 | 1,632 | 17,800 | 1,632 |
| 2018-04-13 | 1,637 | 1,688 | 1,617 | 1,673 | 22,200 | 1,673 |
| 2018-04-12 | 1,623 | 1,631 | 1,614 | 1,624 | 9,000 | 1,624 |
| 2018-04-11 | 1,629 | 1,630 | 1,600 | 1,624 | 17,400 | 1,624 |
| 2018-04-10 | 1,667 | 1,678 | 1,630 | 1,641 | 18,300 | 1,641 |
| 2018-04-09 | 1,636 | 1,677 | 1,632 | 1,656 | 17,900 | 1,656 |
| 2018-04-06 | 1,678 | 1,678 | 1,638 | 1,640 | 30,900 | 1,640 |
| 2018-04-05 | 1,719 | 1,735 | 1,646 | 1,678 | 47,100 | 1,678 |
| 2018-04-04 | 1,624 | 1,739 | 1,617 | 1,722 | 79,200 | 1,722 |
| 2018-04-03 | 1,600 | 1,623 | 1,581 | 1,584 | 9,400 | 1,584 |
| 2018-03-30 | 1,619 | 1,638 | 1,599 | 1,634 | 16,700 | 1,634 |
| 2018-03-29 | 1,598 | 1,607 | 1,572 | 1,606 | 14,500 | 1,606 |
| 2018-03-28 | 1,539 | 1,576 | 1,509 | 1,576 | 19,400 | 1,576 |
| 2018-03-27 | 1,540 | 1,551 | 1,514 | 1,548 | 19,500 | 1,548 |
| 2018-03-26 | 1,503 | 1,519 | 1,475 | 1,517 | 17,200 | 1,517 |
| 2018-03-23 | 1,554 | 1,566 | 1,502 | 1,505 | 22,000 | 1,505 |
| 2018-03-22 | 1,551 | 1,594 | 1,551 | 1,571 | 14,300 | 1,571 |
| 2018-03-20 | 1,560 | 1,562 | 1,536 | 1,552 | 10,900 | 1,552 |
| 2018-03-19 | 1,550 | 1,591 | 1,524 | 1,581 | 26,800 | 1,581 |
| 2018-03-16 | 1,530 | 1,540 | 1,514 | 1,535 | 9,400 | 1,535 |
| 2018-03-15 | 1,519 | 1,525 | 1,507 | 1,520 | 9,000 | 1,520 |
| 2018-03-14 | 1,512 | 1,524 | 1,506 | 1,519 | 7,600 | 1,519 |
| 2018-03-13 | 1,506 | 1,540 | 1,504 | 1,531 | 10,000 | 1,531 |
| 2018-03-12 | 1,527 | 1,532 | 1,491 | 1,506 | 13,600 | 1,506 |
| 2018-03-09 | 1,520 | 1,530 | 1,492 | 1,499 | 16,300 | 1,499 |
| 2018-03-08 | 1,496 | 1,507 | 1,490 | 1,503 | 8,700 | 1,503 |
| 2018-03-07 | 1,484 | 1,528 | 1,484 | 1,488 | 11,900 | 1,488 |
| 2018-03-06 | 1,485 | 1,519 | 1,485 | 1,497 | 24,400 | 1,497 |
| 2018-03-05 | 1,488 | 1,498 | 1,456 | 1,471 | 11,600 | 1,471 |
| 2018-03-02 | 1,501 | 1,511 | 1,490 | 1,500 | 16,900 | 1,500 |
| 2018-03-01 | 1,563 | 1,563 | 1,519 | 1,525 | 10,000 | 1,525 |
| 2018-02-28 | 1,544 | 1,584 | 1,544 | 1,556 | 10,900 | 1,556 |
| 2018-02-27 | 1,551 | 1,560 | 1,535 | 1,544 | 10,200 | 1,544 |
| 2018-02-26 | 1,574 | 1,576 | 1,540 | 1,544 | 14,700 | 1,544 |
| 2018-02-23 | 1,558 | 1,581 | 1,554 | 1,574 | 10,500 | 1,574 |
| 2018-02-22 | 1,570 | 1,578 | 1,537 | 1,546 | 14,400 | 1,546 |
| 2018-02-21 | 1,597 | 1,611 | 1,589 | 1,590 | 11,200 | 1,590 |
| 2018-02-20 | 1,561 | 1,586 | 1,555 | 1,582 | 7,500 | 1,582 |
| 2018-02-19 | 1,565 | 1,582 | 1,565 | 1,582 | 5,400 | 1,582 |
| 2018-02-16 | 1,511 | 1,555 | 1,511 | 1,550 | 18,500 | 1,550 |
| 2018-02-15 | 1,475 | 1,504 | 1,453 | 1,494 | 20,300 | 1,494 |
| 2018-02-14 | 1,526 | 1,547 | 1,479 | 1,483 | 25,800 | 1,483 |
| 2018-02-13 | 1,611 | 1,611 | 1,528 | 1,533 | 19,300 | 1,533 |
| 2018-02-09 | 1,555 | 1,587 | 1,555 | 1,574 | 17,000 | 1,574 |
| 2018-02-08 | 1,623 | 1,634 | 1,610 | 1,620 | 10,800 | 1,620 |
| 2018-02-07 | 1,679 | 1,690 | 1,595 | 1,599 | 28,200 | 1,599 |
| 2018-02-06 | 1,644 | 1,714 | 1,630 | 1,651 | 49,200 | 1,651 |
| 2018-02-05 | 1,749 | 1,787 | 1,717 | 1,778 | 35,200 | 1,778 |
| 2018-02-02 | 1,779 | 1,811 | 1,776 | 1,798 | 54,100 | 1,798 |
| 2018-02-01 | 1,708 | 1,770 | 1,695 | 1,770 | 26,000 | 1,770 |
| 2018-01-31 | 1,725 | 1,746 | 1,664 | 1,668 | 17,900 | 1,668 |
| 2018-01-30 | 1,765 | 1,765 | 1,724 | 1,732 | 12,900 | 1,732 |
| 2018-01-29 | 1,770 | 1,772 | 1,755 | 1,771 | 11,700 | 1,771 |
| 2018-01-26 | 1,748 | 1,765 | 1,745 | 1,760 | 11,100 | 1,760 |
| 2018-01-25 | 1,739 | 1,762 | 1,730 | 1,751 | 12,500 | 1,751 |
| 2018-01-24 | 1,771 | 1,771 | 1,743 | 1,748 | 10,800 | 1,748 |
| 2018-01-23 | 1,747 | 1,775 | 1,724 | 1,771 | 13,800 | 1,771 |
| 2018-01-22 | 1,729 | 1,741 | 1,710 | 1,727 | 16,800 | 1,727 |
| 2018-01-19 | 1,722 | 1,750 | 1,714 | 1,736 | 23,200 | 1,736 |
| 2018-01-18 | 1,770 | 1,770 | 1,722 | 1,722 | 20,000 | 1,722 |
| 2018-01-17 | 1,750 | 1,779 | 1,742 | 1,774 | 22,400 | 1,774 |
| 2018-01-16 | 1,743 | 1,775 | 1,741 | 1,764 | 15,600 | 1,764 |
| 2018-01-15 | 1,752 | 1,772 | 1,743 | 1,753 | 21,700 | 1,753 |
| 2018-01-12 | 1,804 | 1,804 | 1,744 | 1,751 | 35,700 | 1,751 |
| 2018-01-11 | 1,816 | 1,816 | 1,798 | 1,809 | 4,400 | 1,809 |
| 2018-01-10 | 1,777 | 1,827 | 1,765 | 1,816 | 24,900 | 1,816 |
| 2018-01-09 | 1,816 | 1,816 | 1,766 | 1,778 | 16,200 | 1,778 |
| 2018-01-05 | 1,850 | 1,850 | 1,788 | 1,798 | 28,300 | 1,798 |
| 2018-01-04 | 1,789 | 1,833 | 1,783 | 1,831 | 40,300 | 1,831 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
