9619 (株)イチネンホールディングス 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 | 1,150 | 1,150 | 1,127 | 1,150 | 41,900 | 1,150 |
| 2018-12-27 | 1,140 | 1,158 | 1,118 | 1,150 | 70,900 | 1,150 |
| 2018-12-26 | 1,064 | 1,088 | 1,059 | 1,075 | 47,300 | 1,075 |
| 2018-12-25 | 1,050 | 1,071 | 1,028 | 1,034 | 77,700 | 1,034 |
| 2018-12-21 | 1,160 | 1,160 | 1,102 | 1,108 | 85,500 | 1,108 |
| 2018-12-20 | 1,204 | 1,215 | 1,162 | 1,167 | 59,000 | 1,167 |
| 2018-12-19 | 1,250 | 1,260 | 1,208 | 1,210 | 66,000 | 1,210 |
| 2018-12-18 | 1,284 | 1,284 | 1,240 | 1,246 | 36,900 | 1,246 |
| 2018-12-17 | 1,310 | 1,313 | 1,289 | 1,291 | 35,500 | 1,291 |
| 2018-12-14 | 1,335 | 1,339 | 1,304 | 1,307 | 52,300 | 1,307 |
| 2018-12-13 | 1,331 | 1,356 | 1,331 | 1,348 | 27,700 | 1,348 |
| 2018-12-12 | 1,314 | 1,331 | 1,313 | 1,323 | 29,400 | 1,323 |
| 2018-12-11 | 1,331 | 1,334 | 1,300 | 1,300 | 49,400 | 1,300 |
| 2018-12-10 | 1,370 | 1,376 | 1,325 | 1,329 | 28,600 | 1,329 |
| 2018-12-07 | 1,384 | 1,400 | 1,352 | 1,400 | 42,900 | 1,400 |
| 2018-12-06 | 1,377 | 1,404 | 1,370 | 1,385 | 41,200 | 1,385 |
| 2018-12-05 | 1,396 | 1,407 | 1,375 | 1,387 | 29,300 | 1,387 |
| 2018-12-04 | 1,456 | 1,456 | 1,412 | 1,414 | 35,600 | 1,414 |
| 2018-12-03 | 1,467 | 1,474 | 1,445 | 1,455 | 28,200 | 1,455 |
| 2018-11-30 | 1,448 | 1,464 | 1,439 | 1,456 | 30,700 | 1,456 |
| 2018-11-29 | 1,472 | 1,479 | 1,453 | 1,457 | 19,100 | 1,457 |
| 2018-11-28 | 1,486 | 1,491 | 1,449 | 1,458 | 44,200 | 1,458 |
| 2018-11-27 | 1,503 | 1,510 | 1,477 | 1,486 | 42,700 | 1,486 |
| 2018-11-26 | 1,463 | 1,503 | 1,460 | 1,500 | 38,800 | 1,500 |
| 2018-11-22 | 1,431 | 1,475 | 1,428 | 1,473 | 51,700 | 1,473 |
| 2018-11-21 | 1,406 | 1,435 | 1,403 | 1,431 | 25,600 | 1,431 |
| 2018-11-20 | 1,442 | 1,448 | 1,420 | 1,447 | 24,700 | 1,447 |
| 2018-11-19 | 1,427 | 1,449 | 1,421 | 1,444 | 23,000 | 1,444 |
| 2018-11-16 | 1,449 | 1,450 | 1,428 | 1,430 | 22,500 | 1,430 |
| 2018-11-15 | 1,465 | 1,480 | 1,441 | 1,451 | 45,000 | 1,451 |
| 2018-11-14 | 1,495 | 1,504 | 1,467 | 1,467 | 33,200 | 1,467 |
| 2018-11-13 | 1,474 | 1,506 | 1,450 | 1,494 | 56,800 | 1,494 |
| 2018-11-12 | 1,505 | 1,521 | 1,488 | 1,514 | 25,900 | 1,514 |
| 2018-11-09 | 1,501 | 1,526 | 1,498 | 1,510 | 36,700 | 1,510 |
| 2018-11-08 | 1,499 | 1,523 | 1,499 | 1,516 | 43,700 | 1,516 |
| 2018-11-07 | 1,493 | 1,514 | 1,468 | 1,491 | 49,500 | 1,491 |
| 2018-11-06 | 1,431 | 1,495 | 1,420 | 1,494 | 63,600 | 1,494 |
| 2018-11-05 | 1,380 | 1,417 | 1,368 | 1,403 | 34,600 | 1,403 |
| 2018-11-02 | 1,371 | 1,412 | 1,361 | 1,403 | 52,100 | 1,403 |
| 2018-11-01 | 1,365 | 1,386 | 1,352 | 1,370 | 35,000 | 1,370 |
| 2018-10-31 | 1,342 | 1,368 | 1,325 | 1,365 | 88,400 | 1,365 |
| 2018-10-30 | 1,294 | 1,336 | 1,291 | 1,334 | 120,800 | 1,334 |
| 2018-10-29 | 1,269 | 1,308 | 1,269 | 1,295 | 46,000 | 1,295 |
| 2018-10-26 | 1,288 | 1,303 | 1,255 | 1,256 | 56,800 | 1,256 |
| 2018-10-25 | 1,315 | 1,315 | 1,281 | 1,283 | 50,300 | 1,283 |
| 2018-10-24 | 1,361 | 1,364 | 1,336 | 1,352 | 32,400 | 1,352 |
| 2018-10-23 | 1,395 | 1,395 | 1,352 | 1,352 | 44,500 | 1,352 |
| 2018-10-22 | 1,392 | 1,419 | 1,382 | 1,410 | 23,700 | 1,410 |
| 2018-10-19 | 1,400 | 1,410 | 1,381 | 1,402 | 30,200 | 1,402 |
| 2018-10-18 | 1,429 | 1,437 | 1,407 | 1,407 | 29,700 | 1,407 |
| 2018-10-17 | 1,415 | 1,430 | 1,413 | 1,430 | 38,600 | 1,430 |
| 2018-10-16 | 1,380 | 1,398 | 1,364 | 1,396 | 47,900 | 1,396 |
| 2018-10-15 | 1,401 | 1,411 | 1,381 | 1,384 | 60,100 | 1,384 |
| 2018-10-12 | 1,416 | 1,418 | 1,390 | 1,395 | 45,200 | 1,395 |
| 2018-10-11 | 1,427 | 1,460 | 1,411 | 1,422 | 79,600 | 1,422 |
| 2018-10-10 | 1,517 | 1,524 | 1,486 | 1,496 | 38,900 | 1,496 |
| 2018-10-09 | 1,523 | 1,523 | 1,497 | 1,517 | 47,000 | 1,517 |
| 2018-10-05 | 1,521 | 1,546 | 1,501 | 1,523 | 96,400 | 1,523 |
| 2018-10-04 | 1,521 | 1,545 | 1,521 | 1,537 | 42,300 | 1,537 |
| 2018-10-03 | 1,515 | 1,546 | 1,505 | 1,515 | 55,300 | 1,515 |
| 2018-10-02 | 1,521 | 1,559 | 1,509 | 1,516 | 52,300 | 1,516 |
| 2018-10-01 | 1,499 | 1,526 | 1,488 | 1,521 | 52,900 | 1,521 |
| 2018-09-28 | 1,500 | 1,523 | 1,489 | 1,492 | 57,800 | 1,492 |
| 2018-09-27 | 1,485 | 1,510 | 1,477 | 1,494 | 41,200 | 1,494 |
| 2018-09-26 | 1,500 | 1,526 | 1,491 | 1,502 | 74,200 | 1,502 |
| 2018-09-25 | 1,487 | 1,529 | 1,484 | 1,529 | 85,100 | 1,529 |
| 2018-09-21 | 1,490 | 1,494 | 1,477 | 1,478 | 45,200 | 1,478 |
| 2018-09-20 | 1,475 | 1,489 | 1,461 | 1,489 | 38,500 | 1,489 |
| 2018-09-19 | 1,480 | 1,490 | 1,458 | 1,473 | 56,300 | 1,473 |
| 2018-09-18 | 1,447 | 1,478 | 1,431 | 1,474 | 54,000 | 1,474 |
| 2018-09-14 | 1,412 | 1,469 | 1,409 | 1,450 | 74,000 | 1,450 |
| 2018-09-13 | 1,413 | 1,460 | 1,399 | 1,407 | 86,300 | 1,407 |
| 2018-09-12 | 1,480 | 1,510 | 1,411 | 1,426 | 395,800 | 1,426 |
| 2018-09-11 | 1,327 | 1,365 | 1,327 | 1,360 | 31,200 | 1,360 |
| 2018-09-10 | 1,320 | 1,340 | 1,316 | 1,327 | 21,500 | 1,327 |
| 2018-09-07 | 1,329 | 1,330 | 1,315 | 1,320 | 40,700 | 1,320 |
| 2018-09-06 | 1,345 | 1,355 | 1,328 | 1,332 | 37,300 | 1,332 |
| 2018-09-05 | 1,387 | 1,387 | 1,343 | 1,343 | 72,200 | 1,343 |
| 2018-09-04 | 1,359 | 1,359 | 1,341 | 1,343 | 15,000 | 1,343 |
| 2018-09-03 | 1,378 | 1,378 | 1,341 | 1,353 | 13,800 | 1,353 |
| 2018-08-31 | 1,358 | 1,381 | 1,358 | 1,370 | 15,100 | 1,370 |
| 2018-08-30 | 1,372 | 1,385 | 1,366 | 1,372 | 20,400 | 1,372 |
| 2018-08-29 | 1,358 | 1,376 | 1,358 | 1,371 | 18,300 | 1,371 |
| 2018-08-28 | 1,362 | 1,380 | 1,358 | 1,358 | 21,400 | 1,358 |
| 2018-08-27 | 1,365 | 1,371 | 1,356 | 1,361 | 13,900 | 1,361 |
| 2018-08-24 | 1,360 | 1,368 | 1,350 | 1,363 | 15,800 | 1,363 |
| 2018-08-23 | 1,329 | 1,364 | 1,329 | 1,355 | 29,100 | 1,355 |
| 2018-08-22 | 1,303 | 1,335 | 1,302 | 1,329 | 26,700 | 1,329 |
| 2018-08-21 | 1,318 | 1,322 | 1,307 | 1,308 | 15,000 | 1,308 |
| 2018-08-20 | 1,316 | 1,348 | 1,316 | 1,330 | 21,200 | 1,330 |
| 2018-08-17 | 1,320 | 1,350 | 1,312 | 1,346 | 20,200 | 1,346 |
| 2018-08-16 | 1,329 | 1,333 | 1,303 | 1,324 | 36,300 | 1,324 |
| 2018-08-15 | 1,371 | 1,371 | 1,331 | 1,339 | 27,600 | 1,339 |
| 2018-08-14 | 1,323 | 1,374 | 1,323 | 1,371 | 29,400 | 1,371 |
| 2018-08-13 | 1,351 | 1,355 | 1,316 | 1,323 | 38,900 | 1,323 |
| 2018-08-10 | 1,403 | 1,407 | 1,358 | 1,361 | 67,900 | 1,361 |
| 2018-08-09 | 1,429 | 1,429 | 1,410 | 1,411 | 28,400 | 1,411 |
| 2018-08-08 | 1,431 | 1,448 | 1,427 | 1,431 | 30,600 | 1,431 |
| 2018-08-07 | 1,393 | 1,433 | 1,393 | 1,428 | 31,900 | 1,428 |
| 2018-08-06 | 1,399 | 1,417 | 1,387 | 1,393 | 25,300 | 1,393 |
| 2018-08-03 | 1,401 | 1,419 | 1,399 | 1,404 | 32,700 | 1,404 |
| 2018-08-02 | 1,410 | 1,415 | 1,393 | 1,399 | 23,000 | 1,399 |
| 2018-08-01 | 1,457 | 1,458 | 1,408 | 1,409 | 37,400 | 1,409 |
| 2018-07-31 | 1,434 | 1,469 | 1,402 | 1,464 | 48,800 | 1,464 |
| 2018-07-30 | 1,463 | 1,469 | 1,441 | 1,447 | 33,000 | 1,447 |
| 2018-07-27 | 1,435 | 1,464 | 1,428 | 1,463 | 33,600 | 1,463 |
| 2018-07-26 | 1,392 | 1,429 | 1,392 | 1,427 | 35,800 | 1,427 |
| 2018-07-25 | 1,374 | 1,395 | 1,372 | 1,375 | 32,600 | 1,375 |
| 2018-07-24 | 1,374 | 1,383 | 1,370 | 1,372 | 16,100 | 1,372 |
| 2018-07-23 | 1,400 | 1,409 | 1,370 | 1,371 | 40,800 | 1,371 |
| 2018-07-20 | 1,374 | 1,390 | 1,366 | 1,380 | 26,200 | 1,380 |
| 2018-07-19 | 1,366 | 1,380 | 1,364 | 1,374 | 13,800 | 1,374 |
| 2018-07-18 | 1,352 | 1,384 | 1,352 | 1,365 | 24,700 | 1,365 |
| 2018-07-17 | 1,338 | 1,367 | 1,329 | 1,352 | 25,000 | 1,352 |
| 2018-07-13 | 1,340 | 1,346 | 1,322 | 1,338 | 24,600 | 1,338 |
| 2018-07-12 | 1,333 | 1,348 | 1,333 | 1,334 | 14,800 | 1,334 |
| 2018-07-11 | 1,323 | 1,337 | 1,305 | 1,330 | 26,800 | 1,330 |
| 2018-07-10 | 1,329 | 1,355 | 1,312 | 1,323 | 46,100 | 1,323 |
| 2018-07-09 | 1,315 | 1,327 | 1,302 | 1,324 | 14,900 | 1,324 |
| 2018-07-06 | 1,311 | 1,320 | 1,309 | 1,315 | 23,000 | 1,315 |
| 2018-07-05 | 1,332 | 1,339 | 1,301 | 1,302 | 27,500 | 1,302 |
| 2018-07-04 | 1,327 | 1,349 | 1,327 | 1,338 | 19,600 | 1,338 |
| 2018-07-03 | 1,362 | 1,372 | 1,329 | 1,337 | 34,900 | 1,337 |
| 2018-07-02 | 1,375 | 1,406 | 1,366 | 1,367 | 27,300 | 1,367 |
| 2018-06-29 | 1,391 | 1,392 | 1,353 | 1,378 | 45,600 | 1,378 |
| 2018-06-28 | 1,404 | 1,410 | 1,388 | 1,391 | 24,200 | 1,391 |
| 2018-06-27 | 1,392 | 1,415 | 1,385 | 1,403 | 33,400 | 1,403 |
| 2018-06-26 | 1,400 | 1,417 | 1,389 | 1,402 | 31,800 | 1,402 |
| 2018-06-25 | 1,421 | 1,427 | 1,404 | 1,410 | 20,100 | 1,410 |
| 2018-06-22 | 1,405 | 1,421 | 1,397 | 1,421 | 26,400 | 1,421 |
| 2018-06-21 | 1,427 | 1,437 | 1,410 | 1,414 | 22,600 | 1,414 |
| 2018-06-20 | 1,428 | 1,431 | 1,393 | 1,426 | 34,000 | 1,426 |
| 2018-06-19 | 1,445 | 1,445 | 1,422 | 1,428 | 26,100 | 1,428 |
| 2018-06-18 | 1,443 | 1,449 | 1,433 | 1,445 | 18,300 | 1,445 |
| 2018-06-15 | 1,450 | 1,453 | 1,442 | 1,444 | 20,800 | 1,444 |
| 2018-06-14 | 1,452 | 1,459 | 1,447 | 1,455 | 19,600 | 1,455 |
| 2018-06-13 | 1,458 | 1,463 | 1,455 | 1,462 | 14,100 | 1,462 |
| 2018-06-12 | 1,465 | 1,469 | 1,452 | 1,453 | 22,000 | 1,453 |
| 2018-06-11 | 1,462 | 1,471 | 1,446 | 1,462 | 28,000 | 1,462 |
| 2018-06-08 | 1,455 | 1,475 | 1,454 | 1,462 | 44,900 | 1,462 |
| 2018-06-07 | 1,458 | 1,471 | 1,458 | 1,467 | 30,000 | 1,467 |
| 2018-06-06 | 1,450 | 1,469 | 1,441 | 1,455 | 50,000 | 1,455 |
| 2018-06-05 | 1,456 | 1,467 | 1,442 | 1,455 | 20,000 | 1,455 |
| 2018-06-04 | 1,440 | 1,465 | 1,439 | 1,456 | 45,700 | 1,456 |
| 2018-06-01 | 1,424 | 1,444 | 1,417 | 1,441 | 26,200 | 1,441 |
| 2018-05-31 | 1,434 | 1,438 | 1,423 | 1,431 | 33,400 | 1,431 |
| 2018-05-30 | 1,431 | 1,439 | 1,418 | 1,427 | 32,100 | 1,427 |
| 2018-05-29 | 1,456 | 1,456 | 1,431 | 1,451 | 32,200 | 1,451 |
| 2018-05-28 | 1,454 | 1,454 | 1,434 | 1,449 | 22,900 | 1,449 |
| 2018-05-25 | 1,454 | 1,455 | 1,437 | 1,446 | 37,700 | 1,446 |
| 2018-05-24 | 1,481 | 1,481 | 1,448 | 1,454 | 32,600 | 1,454 |
| 2018-05-23 | 1,457 | 1,489 | 1,447 | 1,481 | 81,600 | 1,481 |
| 2018-05-22 | 1,452 | 1,470 | 1,446 | 1,461 | 104,000 | 1,461 |
| 2018-05-21 | 1,455 | 1,472 | 1,443 | 1,454 | 51,700 | 1,454 |
| 2018-05-18 | 1,442 | 1,470 | 1,436 | 1,457 | 60,500 | 1,457 |
| 2018-05-17 | 1,453 | 1,463 | 1,439 | 1,447 | 45,900 | 1,447 |
| 2018-05-16 | 1,461 | 1,476 | 1,447 | 1,453 | 38,200 | 1,453 |
| 2018-05-15 | 1,474 | 1,476 | 1,461 | 1,475 | 26,700 | 1,475 |
| 2018-05-14 | 1,465 | 1,476 | 1,450 | 1,474 | 33,900 | 1,474 |
| 2018-05-11 | 1,457 | 1,470 | 1,454 | 1,467 | 22,400 | 1,467 |
| 2018-05-10 | 1,463 | 1,463 | 1,435 | 1,458 | 34,300 | 1,458 |
| 2018-05-09 | 1,471 | 1,471 | 1,451 | 1,463 | 29,600 | 1,463 |
| 2018-05-08 | 1,480 | 1,497 | 1,463 | 1,472 | 39,900 | 1,472 |
| 2018-05-07 | 1,479 | 1,480 | 1,468 | 1,479 | 21,300 | 1,479 |
| 2018-05-02 | 1,457 | 1,480 | 1,448 | 1,476 | 33,100 | 1,476 |
| 2018-05-01 | 1,470 | 1,470 | 1,436 | 1,445 | 39,100 | 1,445 |
| 2018-04-27 | 1,481 | 1,484 | 1,472 | 1,475 | 50,100 | 1,475 |
| 2018-04-26 | 1,485 | 1,486 | 1,466 | 1,480 | 37,600 | 1,480 |
| 2018-04-25 | 1,472 | 1,482 | 1,472 | 1,477 | 25,000 | 1,477 |
| 2018-04-24 | 1,469 | 1,480 | 1,462 | 1,480 | 23,200 | 1,480 |
| 2018-04-23 | 1,464 | 1,468 | 1,455 | 1,464 | 14,900 | 1,464 |
| 2018-04-20 | 1,472 | 1,481 | 1,464 | 1,471 | 23,300 | 1,471 |
| 2018-04-19 | 1,482 | 1,494 | 1,475 | 1,479 | 13,800 | 1,479 |
| 2018-04-18 | 1,451 | 1,478 | 1,451 | 1,474 | 22,800 | 1,474 |
| 2018-04-17 | 1,481 | 1,488 | 1,446 | 1,448 | 29,600 | 1,448 |
| 2018-04-16 | 1,490 | 1,495 | 1,471 | 1,490 | 23,400 | 1,490 |
| 2018-04-13 | 1,486 | 1,499 | 1,482 | 1,493 | 31,800 | 1,493 |
| 2018-04-12 | 1,490 | 1,495 | 1,480 | 1,484 | 21,500 | 1,484 |
| 2018-04-11 | 1,513 | 1,513 | 1,490 | 1,502 | 16,300 | 1,502 |
| 2018-04-10 | 1,515 | 1,515 | 1,498 | 1,508 | 15,400 | 1,508 |
| 2018-04-09 | 1,514 | 1,521 | 1,491 | 1,513 | 20,900 | 1,513 |
| 2018-04-06 | 1,532 | 1,533 | 1,498 | 1,515 | 29,900 | 1,515 |
| 2018-04-05 | 1,525 | 1,535 | 1,508 | 1,526 | 27,200 | 1,526 |
| 2018-04-04 | 1,496 | 1,523 | 1,487 | 1,517 | 27,400 | 1,517 |
| 2018-04-03 | 1,479 | 1,508 | 1,463 | 1,485 | 23,000 | 1,485 |
| 2018-03-30 | 1,480 | 1,513 | 1,465 | 1,505 | 50,100 | 1,505 |
| 2018-03-29 | 1,484 | 1,485 | 1,448 | 1,471 | 36,700 | 1,471 |
| 2018-03-28 | 1,466 | 1,479 | 1,439 | 1,477 | 36,300 | 1,477 |
| 2018-03-27 | 1,470 | 1,523 | 1,461 | 1,521 | 118,100 | 1,521 |
| 2018-03-26 | 1,414 | 1,444 | 1,398 | 1,440 | 65,500 | 1,440 |
| 2018-03-23 | 1,455 | 1,460 | 1,425 | 1,431 | 57,300 | 1,431 |
| 2018-03-22 | 1,503 | 1,509 | 1,480 | 1,502 | 34,200 | 1,502 |
| 2018-03-20 | 1,453 | 1,499 | 1,453 | 1,493 | 28,500 | 1,493 |
| 2018-03-19 | 1,490 | 1,492 | 1,462 | 1,467 | 33,400 | 1,467 |
| 2018-03-16 | 1,510 | 1,510 | 1,488 | 1,499 | 21,300 | 1,499 |
| 2018-03-15 | 1,509 | 1,512 | 1,478 | 1,497 | 22,900 | 1,497 |
| 2018-03-14 | 1,499 | 1,519 | 1,490 | 1,507 | 28,600 | 1,507 |
| 2018-03-13 | 1,486 | 1,503 | 1,483 | 1,502 | 25,100 | 1,502 |
| 2018-03-12 | 1,482 | 1,495 | 1,470 | 1,484 | 24,200 | 1,484 |
| 2018-03-09 | 1,459 | 1,491 | 1,455 | 1,464 | 61,100 | 1,464 |
| 2018-03-08 | 1,480 | 1,480 | 1,438 | 1,445 | 59,100 | 1,445 |
| 2018-03-07 | 1,467 | 1,515 | 1,461 | 1,471 | 37,500 | 1,471 |
| 2018-03-06 | 1,460 | 1,497 | 1,460 | 1,474 | 43,900 | 1,474 |
| 2018-03-05 | 1,480 | 1,480 | 1,435 | 1,443 | 37,300 | 1,443 |
| 2018-03-02 | 1,466 | 1,498 | 1,463 | 1,487 | 44,400 | 1,487 |
| 2018-03-01 | 1,503 | 1,503 | 1,466 | 1,486 | 68,500 | 1,486 |
| 2018-02-28 | 1,484 | 1,521 | 1,484 | 1,503 | 85,100 | 1,503 |
| 2018-02-27 | 1,507 | 1,529 | 1,469 | 1,474 | 85,200 | 1,474 |
| 2018-02-26 | 1,519 | 1,536 | 1,494 | 1,498 | 72,500 | 1,498 |
| 2018-02-23 | 1,522 | 1,539 | 1,516 | 1,525 | 30,100 | 1,525 |
| 2018-02-22 | 1,543 | 1,543 | 1,516 | 1,520 | 34,600 | 1,520 |
| 2018-02-21 | 1,534 | 1,573 | 1,531 | 1,545 | 25,400 | 1,545 |
| 2018-02-20 | 1,545 | 1,545 | 1,525 | 1,538 | 17,500 | 1,538 |
| 2018-02-19 | 1,520 | 1,549 | 1,505 | 1,542 | 19,900 | 1,542 |
| 2018-02-16 | 1,499 | 1,520 | 1,488 | 1,493 | 27,900 | 1,493 |
| 2018-02-15 | 1,481 | 1,502 | 1,462 | 1,484 | 36,500 | 1,484 |
| 2018-02-14 | 1,487 | 1,493 | 1,450 | 1,461 | 44,500 | 1,461 |
| 2018-02-13 | 1,529 | 1,530 | 1,483 | 1,487 | 55,300 | 1,487 |
| 2018-02-09 | 1,500 | 1,516 | 1,483 | 1,500 | 49,300 | 1,500 |
| 2018-02-08 | 1,541 | 1,576 | 1,537 | 1,555 | 42,700 | 1,555 |
| 2018-02-07 | 1,628 | 1,649 | 1,518 | 1,523 | 80,400 | 1,523 |
| 2018-02-06 | 1,495 | 1,633 | 1,475 | 1,548 | 127,700 | 1,548 |
| 2018-02-05 | 1,835 | 1,835 | 1,770 | 1,775 | 45,700 | 1,775 |
| 2018-02-02 | 1,812 | 1,845 | 1,810 | 1,839 | 43,500 | 1,839 |
| 2018-02-01 | 1,788 | 1,816 | 1,787 | 1,814 | 28,000 | 1,814 |
| 2018-01-31 | 1,823 | 1,825 | 1,773 | 1,773 | 72,200 | 1,773 |
| 2018-01-30 | 1,850 | 1,850 | 1,827 | 1,836 | 41,100 | 1,836 |
| 2018-01-29 | 1,845 | 1,866 | 1,835 | 1,851 | 32,100 | 1,851 |
| 2018-01-26 | 1,820 | 1,845 | 1,812 | 1,827 | 46,900 | 1,827 |
| 2018-01-25 | 1,762 | 1,799 | 1,746 | 1,795 | 42,800 | 1,795 |
| 2018-01-24 | 1,775 | 1,781 | 1,761 | 1,762 | 17,700 | 1,762 |
| 2018-01-23 | 1,757 | 1,790 | 1,756 | 1,780 | 20,200 | 1,780 |
| 2018-01-22 | 1,762 | 1,765 | 1,747 | 1,755 | 27,800 | 1,755 |
| 2018-01-19 | 1,787 | 1,796 | 1,755 | 1,766 | 34,600 | 1,766 |
| 2018-01-18 | 1,847 | 1,848 | 1,791 | 1,794 | 48,700 | 1,794 |
| 2018-01-17 | 1,825 | 1,839 | 1,816 | 1,831 | 34,400 | 1,831 |
| 2018-01-16 | 1,855 | 1,855 | 1,810 | 1,839 | 34,800 | 1,839 |
| 2018-01-15 | 1,788 | 1,867 | 1,787 | 1,860 | 57,100 | 1,860 |
| 2018-01-12 | 1,753 | 1,788 | 1,728 | 1,780 | 58,000 | 1,780 |
| 2018-01-11 | 1,740 | 1,764 | 1,740 | 1,759 | 19,900 | 1,759 |
| 2018-01-10 | 1,715 | 1,760 | 1,715 | 1,747 | 46,900 | 1,747 |
| 2018-01-09 | 1,728 | 1,728 | 1,694 | 1,714 | 54,400 | 1,714 |
| 2018-01-05 | 1,650 | 1,653 | 1,641 | 1,648 | 15,900 | 1,648 |
| 2018-01-04 | 1,643 | 1,646 | 1,622 | 1,646 | 33,700 | 1,646 |
分割・併合履歴 ： [2004-12-27]1株→2株 [1997-09-25]1株→1.05株 [1996-09-25]1株→1.05株 [1995-03-28]1株→1.1株
