9621 (株)建設技術研究所 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 | 1,560 | 1,575 | 1,544 | 1,552 | 20,700 | 1,552 |
| 2018-12-27 | 1,549 | 1,595 | 1,541 | 1,571 | 42,400 | 1,571 |
| 2018-12-26 | 1,476 | 1,534 | 1,476 | 1,502 | 36,500 | 1,502 |
| 2018-12-25 | 1,469 | 1,501 | 1,450 | 1,480 | 62,000 | 1,480 |
| 2018-12-21 | 1,513 | 1,536 | 1,481 | 1,491 | 82,500 | 1,491 |
| 2018-12-20 | 1,550 | 1,599 | 1,519 | 1,522 | 86,200 | 1,522 |
| 2018-12-19 | 1,492 | 1,557 | 1,484 | 1,547 | 61,400 | 1,547 |
| 2018-12-18 | 1,477 | 1,526 | 1,467 | 1,474 | 64,000 | 1,474 |
| 2018-12-17 | 1,445 | 1,504 | 1,443 | 1,498 | 35,100 | 1,498 |
| 2018-12-14 | 1,482 | 1,505 | 1,445 | 1,445 | 49,800 | 1,445 |
| 2018-12-13 | 1,450 | 1,479 | 1,442 | 1,462 | 34,900 | 1,462 |
| 2018-12-12 | 1,441 | 1,467 | 1,432 | 1,437 | 32,400 | 1,437 |
| 2018-12-11 | 1,447 | 1,484 | 1,437 | 1,440 | 40,200 | 1,440 |
| 2018-12-10 | 1,439 | 1,459 | 1,432 | 1,440 | 36,500 | 1,440 |
| 2018-12-07 | 1,435 | 1,465 | 1,433 | 1,456 | 37,500 | 1,456 |
| 2018-12-06 | 1,426 | 1,446 | 1,420 | 1,435 | 35,600 | 1,435 |
| 2018-12-05 | 1,406 | 1,455 | 1,406 | 1,434 | 35,100 | 1,434 |
| 2018-12-04 | 1,466 | 1,484 | 1,428 | 1,435 | 21,800 | 1,435 |
| 2018-12-03 | 1,471 | 1,486 | 1,463 | 1,477 | 12,100 | 1,477 |
| 2018-11-30 | 1,480 | 1,481 | 1,460 | 1,468 | 22,000 | 1,468 |
| 2018-11-29 | 1,471 | 1,494 | 1,471 | 1,485 | 11,000 | 1,485 |
| 2018-11-28 | 1,473 | 1,490 | 1,466 | 1,469 | 22,400 | 1,469 |
| 2018-11-27 | 1,468 | 1,474 | 1,451 | 1,465 | 19,700 | 1,465 |
| 2018-11-26 | 1,482 | 1,498 | 1,467 | 1,467 | 22,100 | 1,467 |
| 2018-11-22 | 1,442 | 1,491 | 1,440 | 1,482 | 19,700 | 1,482 |
| 2018-11-21 | 1,448 | 1,465 | 1,434 | 1,440 | 23,000 | 1,440 |
| 2018-11-20 | 1,456 | 1,483 | 1,447 | 1,474 | 28,300 | 1,474 |
| 2018-11-19 | 1,450 | 1,476 | 1,450 | 1,474 | 21,400 | 1,474 |
| 2018-11-16 | 1,489 | 1,500 | 1,453 | 1,456 | 25,200 | 1,456 |
| 2018-11-15 | 1,487 | 1,505 | 1,478 | 1,488 | 28,300 | 1,488 |
| 2018-11-14 | 1,543 | 1,543 | 1,491 | 1,505 | 35,200 | 1,505 |
| 2018-11-13 | 1,580 | 1,583 | 1,545 | 1,551 | 22,100 | 1,551 |
| 2018-11-12 | 1,561 | 1,607 | 1,560 | 1,587 | 24,600 | 1,587 |
| 2018-11-09 | 1,523 | 1,584 | 1,501 | 1,564 | 115,000 | 1,564 |
| 2018-11-08 | 1,563 | 1,618 | 1,559 | 1,603 | 56,300 | 1,603 |
| 2018-11-07 | 1,530 | 1,555 | 1,517 | 1,537 | 31,100 | 1,537 |
| 2018-11-06 | 1,520 | 1,530 | 1,510 | 1,524 | 13,000 | 1,524 |
| 2018-11-05 | 1,513 | 1,524 | 1,497 | 1,507 | 20,500 | 1,507 |
| 2018-11-02 | 1,500 | 1,518 | 1,494 | 1,513 | 18,600 | 1,513 |
| 2018-11-01 | 1,512 | 1,538 | 1,499 | 1,504 | 19,600 | 1,504 |
| 2018-10-31 | 1,548 | 1,549 | 1,498 | 1,511 | 24,300 | 1,511 |
| 2018-10-30 | 1,423 | 1,538 | 1,423 | 1,535 | 56,200 | 1,535 |
| 2018-10-29 | 1,476 | 1,508 | 1,444 | 1,446 | 22,400 | 1,446 |
| 2018-10-26 | 1,507 | 1,517 | 1,460 | 1,477 | 35,600 | 1,477 |
| 2018-10-25 | 1,539 | 1,543 | 1,495 | 1,507 | 28,900 | 1,507 |
| 2018-10-24 | 1,575 | 1,587 | 1,535 | 1,579 | 20,900 | 1,579 |
| 2018-10-23 | 1,585 | 1,615 | 1,564 | 1,573 | 34,700 | 1,573 |
| 2018-10-22 | 1,584 | 1,620 | 1,584 | 1,601 | 17,800 | 1,601 |
| 2018-10-19 | 1,582 | 1,621 | 1,575 | 1,608 | 22,500 | 1,608 |
| 2018-10-18 | 1,658 | 1,666 | 1,618 | 1,622 | 15,200 | 1,622 |
| 2018-10-17 | 1,625 | 1,648 | 1,625 | 1,643 | 21,800 | 1,643 |
| 2018-10-16 | 1,590 | 1,598 | 1,567 | 1,593 | 22,700 | 1,593 |
| 2018-10-15 | 1,621 | 1,623 | 1,593 | 1,593 | 30,000 | 1,593 |
| 2018-10-12 | 1,606 | 1,668 | 1,606 | 1,630 | 28,500 | 1,630 |
| 2018-10-11 | 1,597 | 1,646 | 1,592 | 1,605 | 49,000 | 1,605 |
| 2018-10-10 | 1,700 | 1,700 | 1,643 | 1,650 | 39,800 | 1,650 |
| 2018-10-09 | 1,720 | 1,722 | 1,678 | 1,700 | 27,300 | 1,700 |
| 2018-10-05 | 1,694 | 1,740 | 1,674 | 1,725 | 48,900 | 1,725 |
| 2018-10-04 | 1,666 | 1,707 | 1,666 | 1,701 | 27,200 | 1,701 |
| 2018-10-03 | 1,661 | 1,691 | 1,654 | 1,659 | 24,000 | 1,659 |
| 2018-10-02 | 1,690 | 1,727 | 1,662 | 1,670 | 30,200 | 1,670 |
| 2018-10-01 | 1,697 | 1,700 | 1,674 | 1,686 | 21,200 | 1,686 |
| 2018-09-28 | 1,706 | 1,715 | 1,694 | 1,699 | 27,900 | 1,699 |
| 2018-09-27 | 1,749 | 1,749 | 1,702 | 1,704 | 23,600 | 1,704 |
| 2018-09-26 | 1,740 | 1,750 | 1,715 | 1,750 | 24,400 | 1,750 |
| 2018-09-25 | 1,695 | 1,738 | 1,686 | 1,738 | 39,200 | 1,738 |
| 2018-09-21 | 1,704 | 1,715 | 1,684 | 1,695 | 43,500 | 1,695 |
| 2018-09-20 | 1,713 | 1,716 | 1,682 | 1,692 | 52,600 | 1,692 |
| 2018-09-19 | 1,729 | 1,745 | 1,670 | 1,704 | 61,800 | 1,704 |
| 2018-09-18 | 1,698 | 1,758 | 1,682 | 1,747 | 96,900 | 1,747 |
| 2018-09-14 | 1,645 | 1,690 | 1,635 | 1,681 | 93,500 | 1,681 |
| 2018-09-13 | 1,533 | 1,650 | 1,526 | 1,649 | 109,800 | 1,649 |
| 2018-09-12 | 1,514 | 1,538 | 1,494 | 1,530 | 20,400 | 1,530 |
| 2018-09-11 | 1,515 | 1,515 | 1,500 | 1,504 | 8,800 | 1,504 |
| 2018-09-10 | 1,498 | 1,530 | 1,498 | 1,517 | 23,700 | 1,517 |
| 2018-09-07 | 1,493 | 1,500 | 1,477 | 1,497 | 9,900 | 1,497 |
| 2018-09-06 | 1,487 | 1,513 | 1,482 | 1,498 | 13,200 | 1,498 |
| 2018-09-05 | 1,491 | 1,497 | 1,467 | 1,483 | 17,800 | 1,483 |
| 2018-09-04 | 1,505 | 1,505 | 1,481 | 1,500 | 18,600 | 1,500 |
| 2018-09-03 | 1,530 | 1,530 | 1,494 | 1,507 | 14,800 | 1,507 |
| 2018-08-31 | 1,538 | 1,538 | 1,518 | 1,524 | 24,100 | 1,524 |
| 2018-08-30 | 1,460 | 1,538 | 1,460 | 1,538 | 40,100 | 1,538 |
| 2018-08-29 | 1,455 | 1,456 | 1,432 | 1,454 | 20,000 | 1,454 |
| 2018-08-28 | 1,441 | 1,448 | 1,425 | 1,440 | 11,700 | 1,440 |
| 2018-08-27 | 1,438 | 1,438 | 1,422 | 1,434 | 7,200 | 1,434 |
| 2018-08-24 | 1,419 | 1,452 | 1,419 | 1,430 | 14,500 | 1,430 |
| 2018-08-23 | 1,398 | 1,420 | 1,398 | 1,420 | 11,100 | 1,420 |
| 2018-08-22 | 1,371 | 1,405 | 1,362 | 1,398 | 16,400 | 1,398 |
| 2018-08-21 | 1,390 | 1,397 | 1,366 | 1,371 | 18,200 | 1,371 |
| 2018-08-20 | 1,412 | 1,412 | 1,392 | 1,408 | 20,300 | 1,408 |
| 2018-08-17 | 1,413 | 1,425 | 1,404 | 1,414 | 17,800 | 1,414 |
| 2018-08-16 | 1,409 | 1,422 | 1,396 | 1,409 | 17,500 | 1,409 |
| 2018-08-15 | 1,455 | 1,457 | 1,418 | 1,419 | 15,700 | 1,419 |
| 2018-08-14 | 1,441 | 1,455 | 1,433 | 1,455 | 17,800 | 1,455 |
| 2018-08-13 | 1,475 | 1,475 | 1,419 | 1,420 | 35,800 | 1,420 |
| 2018-08-10 | 1,495 | 1,509 | 1,474 | 1,481 | 21,100 | 1,481 |
| 2018-08-09 | 1,545 | 1,564 | 1,455 | 1,500 | 107,600 | 1,500 |
| 2018-08-08 | 1,410 | 1,550 | 1,410 | 1,493 | 103,300 | 1,493 |
| 2018-08-07 | 1,391 | 1,411 | 1,386 | 1,410 | 10,600 | 1,410 |
| 2018-08-06 | 1,417 | 1,425 | 1,397 | 1,397 | 10,900 | 1,397 |
| 2018-08-03 | 1,435 | 1,435 | 1,416 | 1,420 | 5,400 | 1,420 |
| 2018-08-02 | 1,457 | 1,467 | 1,433 | 1,433 | 7,700 | 1,433 |
| 2018-08-01 | 1,449 | 1,456 | 1,425 | 1,450 | 14,100 | 1,450 |
| 2018-07-31 | 1,464 | 1,464 | 1,433 | 1,453 | 14,900 | 1,453 |
| 2018-07-30 | 1,507 | 1,509 | 1,462 | 1,473 | 32,600 | 1,473 |
| 2018-07-27 | 1,527 | 1,527 | 1,410 | 1,496 | 30,900 | 1,496 |
| 2018-07-26 | 1,510 | 1,525 | 1,501 | 1,521 | 15,300 | 1,521 |
| 2018-07-25 | 1,508 | 1,509 | 1,500 | 1,505 | 4,500 | 1,505 |
| 2018-07-24 | 1,500 | 1,505 | 1,485 | 1,502 | 12,100 | 1,502 |
| 2018-07-23 | 1,488 | 1,494 | 1,483 | 1,488 | 12,400 | 1,488 |
| 2018-07-20 | 1,500 | 1,503 | 1,470 | 1,491 | 28,000 | 1,491 |
| 2018-07-19 | 1,500 | 1,500 | 1,487 | 1,496 | 11,900 | 1,496 |
| 2018-07-18 | 1,502 | 1,508 | 1,491 | 1,501 | 10,100 | 1,501 |
| 2018-07-17 | 1,489 | 1,508 | 1,483 | 1,502 | 16,600 | 1,502 |
| 2018-07-13 | 1,462 | 1,502 | 1,462 | 1,493 | 23,200 | 1,493 |
| 2018-07-12 | 1,461 | 1,476 | 1,451 | 1,462 | 12,200 | 1,462 |
| 2018-07-11 | 1,486 | 1,486 | 1,454 | 1,466 | 23,400 | 1,466 |
| 2018-07-10 | 1,495 | 1,516 | 1,481 | 1,486 | 27,100 | 1,486 |
| 2018-07-09 | 1,457 | 1,492 | 1,444 | 1,482 | 23,700 | 1,482 |
| 2018-07-06 | 1,395 | 1,447 | 1,390 | 1,447 | 19,000 | 1,447 |
| 2018-07-05 | 1,413 | 1,425 | 1,380 | 1,383 | 16,200 | 1,383 |
| 2018-07-04 | 1,409 | 1,441 | 1,409 | 1,433 | 13,800 | 1,433 |
| 2018-07-03 | 1,434 | 1,454 | 1,419 | 1,428 | 16,500 | 1,428 |
| 2018-07-02 | 1,470 | 1,488 | 1,442 | 1,442 | 15,100 | 1,442 |
| 2018-06-29 | 1,494 | 1,497 | 1,473 | 1,488 | 12,000 | 1,488 |
| 2018-06-28 | 1,484 | 1,494 | 1,471 | 1,486 | 22,500 | 1,486 |
| 2018-06-27 | 1,520 | 1,520 | 1,497 | 1,502 | 13,000 | 1,502 |
| 2018-06-26 | 1,472 | 1,512 | 1,463 | 1,507 | 17,900 | 1,507 |
| 2018-06-25 | 1,540 | 1,540 | 1,485 | 1,492 | 30,900 | 1,492 |
| 2018-06-22 | 1,448 | 1,544 | 1,441 | 1,544 | 68,200 | 1,544 |
| 2018-06-21 | 1,423 | 1,449 | 1,417 | 1,445 | 20,700 | 1,445 |
| 2018-06-20 | 1,402 | 1,428 | 1,388 | 1,422 | 34,200 | 1,422 |
| 2018-06-19 | 1,416 | 1,438 | 1,401 | 1,418 | 27,700 | 1,418 |
| 2018-06-18 | 1,420 | 1,428 | 1,405 | 1,428 | 13,100 | 1,428 |
| 2018-06-15 | 1,452 | 1,454 | 1,423 | 1,429 | 10,700 | 1,429 |
| 2018-06-14 | 1,449 | 1,454 | 1,441 | 1,441 | 15,500 | 1,441 |
| 2018-06-13 | 1,427 | 1,460 | 1,427 | 1,454 | 22,500 | 1,454 |
| 2018-06-12 | 1,421 | 1,467 | 1,421 | 1,427 | 26,700 | 1,427 |
| 2018-06-11 | 1,510 | 1,510 | 1,415 | 1,418 | 50,100 | 1,418 |
| 2018-06-08 | 1,467 | 1,506 | 1,466 | 1,494 | 40,100 | 1,494 |
| 2018-06-07 | 1,498 | 1,498 | 1,481 | 1,497 | 17,800 | 1,497 |
| 2018-06-06 | 1,470 | 1,483 | 1,461 | 1,481 | 18,000 | 1,481 |
| 2018-06-05 | 1,450 | 1,478 | 1,441 | 1,473 | 32,100 | 1,473 |
| 2018-06-04 | 1,460 | 1,472 | 1,444 | 1,453 | 9,700 | 1,453 |
| 2018-06-01 | 1,449 | 1,463 | 1,436 | 1,453 | 16,700 | 1,453 |
| 2018-05-31 | 1,452 | 1,466 | 1,439 | 1,450 | 34,100 | 1,450 |
| 2018-05-30 | 1,440 | 1,462 | 1,427 | 1,452 | 19,500 | 1,452 |
| 2018-05-29 | 1,455 | 1,455 | 1,423 | 1,443 | 17,800 | 1,443 |
| 2018-05-28 | 1,463 | 1,463 | 1,445 | 1,455 | 7,500 | 1,455 |
| 2018-05-25 | 1,471 | 1,475 | 1,453 | 1,462 | 12,800 | 1,462 |
| 2018-05-24 | 1,458 | 1,480 | 1,440 | 1,474 | 23,600 | 1,474 |
| 2018-05-23 | 1,450 | 1,460 | 1,445 | 1,456 | 24,200 | 1,456 |
| 2018-05-22 | 1,464 | 1,464 | 1,443 | 1,453 | 18,600 | 1,453 |
| 2018-05-21 | 1,454 | 1,467 | 1,439 | 1,455 | 21,900 | 1,455 |
| 2018-05-18 | 1,461 | 1,461 | 1,440 | 1,451 | 15,900 | 1,451 |
| 2018-05-17 | 1,446 | 1,462 | 1,441 | 1,456 | 18,800 | 1,456 |
| 2018-05-16 | 1,420 | 1,454 | 1,419 | 1,441 | 18,800 | 1,441 |
| 2018-05-15 | 1,459 | 1,463 | 1,417 | 1,432 | 30,600 | 1,432 |
| 2018-05-14 | 1,431 | 1,468 | 1,430 | 1,460 | 25,000 | 1,460 |
| 2018-05-11 | 1,450 | 1,466 | 1,441 | 1,450 | 36,300 | 1,450 |
| 2018-05-10 | 1,479 | 1,527 | 1,452 | 1,471 | 57,500 | 1,471 |
| 2018-05-09 | 1,496 | 1,496 | 1,478 | 1,492 | 15,700 | 1,492 |
| 2018-05-08 | 1,473 | 1,504 | 1,473 | 1,496 | 15,300 | 1,496 |
| 2018-05-07 | 1,476 | 1,485 | 1,460 | 1,483 | 10,400 | 1,483 |
| 2018-05-02 | 1,459 | 1,464 | 1,450 | 1,460 | 6,400 | 1,460 |
| 2018-05-01 | 1,468 | 1,471 | 1,442 | 1,458 | 18,100 | 1,458 |
| 2018-04-27 | 1,510 | 1,510 | 1,447 | 1,462 | 25,300 | 1,462 |
| 2018-04-26 | 1,495 | 1,512 | 1,478 | 1,506 | 20,900 | 1,506 |
| 2018-04-25 | 1,501 | 1,506 | 1,481 | 1,494 | 19,000 | 1,494 |
| 2018-04-24 | 1,494 | 1,516 | 1,484 | 1,514 | 32,600 | 1,514 |
| 2018-04-23 | 1,455 | 1,507 | 1,455 | 1,491 | 58,600 | 1,491 |
| 2018-04-20 | 1,440 | 1,460 | 1,434 | 1,456 | 41,100 | 1,456 |
| 2018-04-19 | 1,417 | 1,442 | 1,410 | 1,441 | 32,500 | 1,441 |
| 2018-04-18 | 1,390 | 1,402 | 1,378 | 1,397 | 10,700 | 1,397 |
| 2018-04-17 | 1,402 | 1,403 | 1,374 | 1,386 | 19,700 | 1,386 |
| 2018-04-16 | 1,425 | 1,425 | 1,388 | 1,400 | 17,900 | 1,400 |
| 2018-04-13 | 1,416 | 1,416 | 1,391 | 1,398 | 18,000 | 1,398 |
| 2018-04-12 | 1,449 | 1,450 | 1,412 | 1,414 | 24,800 | 1,414 |
| 2018-04-11 | 1,474 | 1,480 | 1,433 | 1,449 | 46,600 | 1,449 |
| 2018-04-10 | 1,417 | 1,469 | 1,409 | 1,449 | 52,200 | 1,449 |
| 2018-04-09 | 1,378 | 1,416 | 1,366 | 1,409 | 31,700 | 1,409 |
| 2018-04-06 | 1,375 | 1,394 | 1,369 | 1,378 | 16,400 | 1,378 |
| 2018-04-05 | 1,398 | 1,398 | 1,364 | 1,375 | 38,400 | 1,375 |
| 2018-04-04 | 1,363 | 1,407 | 1,360 | 1,398 | 34,000 | 1,398 |
| 2018-04-03 | 1,347 | 1,357 | 1,332 | 1,352 | 34,700 | 1,352 |
| 2018-03-30 | 1,432 | 1,435 | 1,384 | 1,389 | 46,300 | 1,389 |
| 2018-03-29 | 1,427 | 1,436 | 1,405 | 1,433 | 54,400 | 1,433 |
| 2018-03-28 | 1,390 | 1,420 | 1,390 | 1,417 | 39,100 | 1,417 |
| 2018-03-27 | 1,392 | 1,415 | 1,392 | 1,413 | 32,900 | 1,413 |
| 2018-03-26 | 1,364 | 1,394 | 1,345 | 1,392 | 39,200 | 1,392 |
| 2018-03-23 | 1,402 | 1,409 | 1,353 | 1,367 | 65,900 | 1,367 |
| 2018-03-22 | 1,393 | 1,420 | 1,378 | 1,419 | 56,800 | 1,419 |
| 2018-03-20 | 1,351 | 1,390 | 1,351 | 1,390 | 32,600 | 1,390 |
| 2018-03-19 | 1,381 | 1,383 | 1,360 | 1,376 | 19,500 | 1,376 |
| 2018-03-16 | 1,385 | 1,387 | 1,360 | 1,382 | 26,100 | 1,382 |
| 2018-03-15 | 1,388 | 1,392 | 1,370 | 1,390 | 21,000 | 1,390 |
| 2018-03-14 | 1,391 | 1,391 | 1,370 | 1,388 | 26,900 | 1,388 |
| 2018-03-13 | 1,390 | 1,392 | 1,376 | 1,392 | 31,400 | 1,392 |
| 2018-03-12 | 1,395 | 1,395 | 1,370 | 1,389 | 37,100 | 1,389 |
| 2018-03-09 | 1,399 | 1,399 | 1,369 | 1,381 | 39,900 | 1,381 |
| 2018-03-08 | 1,391 | 1,396 | 1,360 | 1,369 | 32,600 | 1,369 |
| 2018-03-07 | 1,378 | 1,397 | 1,364 | 1,388 | 49,300 | 1,388 |
| 2018-03-06 | 1,355 | 1,382 | 1,339 | 1,373 | 56,100 | 1,373 |
| 2018-03-05 | 1,286 | 1,338 | 1,286 | 1,329 | 52,600 | 1,329 |
| 2018-03-02 | 1,300 | 1,315 | 1,282 | 1,305 | 42,400 | 1,305 |
| 2018-03-01 | 1,362 | 1,362 | 1,321 | 1,328 | 39,300 | 1,328 |
| 2018-02-28 | 1,370 | 1,382 | 1,359 | 1,363 | 45,000 | 1,363 |
| 2018-02-27 | 1,381 | 1,399 | 1,363 | 1,379 | 83,400 | 1,379 |
| 2018-02-26 | 1,344 | 1,378 | 1,334 | 1,378 | 84,300 | 1,378 |
| 2018-02-23 | 1,325 | 1,335 | 1,322 | 1,326 | 30,800 | 1,326 |
| 2018-02-22 | 1,325 | 1,331 | 1,311 | 1,325 | 25,800 | 1,325 |
| 2018-02-21 | 1,330 | 1,333 | 1,307 | 1,322 | 38,300 | 1,322 |
| 2018-02-20 | 1,320 | 1,330 | 1,292 | 1,328 | 37,700 | 1,328 |
| 2018-02-19 | 1,328 | 1,346 | 1,312 | 1,334 | 62,200 | 1,334 |
| 2018-02-16 | 1,325 | 1,330 | 1,243 | 1,295 | 76,100 | 1,295 |
| 2018-02-15 | 1,300 | 1,325 | 1,266 | 1,317 | 108,600 | 1,317 |
| 2018-02-14 | 1,175 | 1,277 | 1,152 | 1,261 | 49,800 | 1,261 |
| 2018-02-13 | 1,190 | 1,209 | 1,182 | 1,190 | 25,600 | 1,190 |
| 2018-02-09 | 1,145 | 1,177 | 1,145 | 1,177 | 39,900 | 1,177 |
| 2018-02-08 | 1,200 | 1,210 | 1,197 | 1,200 | 25,100 | 1,200 |
| 2018-02-07 | 1,170 | 1,216 | 1,170 | 1,177 | 39,500 | 1,177 |
| 2018-02-06 | 1,205 | 1,205 | 1,134 | 1,158 | 70,500 | 1,158 |
| 2018-02-05 | 1,232 | 1,237 | 1,209 | 1,212 | 39,000 | 1,212 |
| 2018-02-02 | 1,260 | 1,273 | 1,249 | 1,262 | 27,000 | 1,262 |
| 2018-02-01 | 1,235 | 1,260 | 1,224 | 1,260 | 36,200 | 1,260 |
| 2018-01-31 | 1,228 | 1,232 | 1,206 | 1,207 | 24,600 | 1,207 |
| 2018-01-30 | 1,241 | 1,241 | 1,221 | 1,228 | 37,700 | 1,228 |
| 2018-01-29 | 1,237 | 1,244 | 1,226 | 1,228 | 12,400 | 1,228 |
| 2018-01-26 | 1,232 | 1,245 | 1,232 | 1,236 | 17,400 | 1,236 |
| 2018-01-25 | 1,244 | 1,244 | 1,223 | 1,229 | 36,000 | 1,229 |
| 2018-01-24 | 1,240 | 1,246 | 1,234 | 1,246 | 30,900 | 1,246 |
| 2018-01-23 | 1,229 | 1,244 | 1,216 | 1,243 | 52,000 | 1,243 |
| 2018-01-22 | 1,200 | 1,220 | 1,200 | 1,210 | 57,900 | 1,210 |
| 2018-01-19 | 1,177 | 1,196 | 1,177 | 1,191 | 22,500 | 1,191 |
| 2018-01-18 | 1,183 | 1,187 | 1,168 | 1,177 | 40,500 | 1,177 |
| 2018-01-17 | 1,193 | 1,193 | 1,173 | 1,180 | 21,900 | 1,180 |
| 2018-01-16 | 1,176 | 1,194 | 1,168 | 1,191 | 38,100 | 1,191 |
| 2018-01-15 | 1,165 | 1,182 | 1,165 | 1,174 | 24,000 | 1,174 |
| 2018-01-12 | 1,168 | 1,170 | 1,160 | 1,161 | 21,700 | 1,161 |
| 2018-01-11 | 1,184 | 1,184 | 1,166 | 1,168 | 22,300 | 1,168 |
| 2018-01-10 | 1,197 | 1,200 | 1,179 | 1,179 | 37,400 | 1,179 |
| 2018-01-09 | 1,175 | 1,193 | 1,171 | 1,187 | 46,600 | 1,187 |
| 2018-01-05 | 1,173 | 1,173 | 1,160 | 1,164 | 17,100 | 1,164 |
| 2018-01-04 | 1,150 | 1,174 | 1,150 | 1,170 | 30,900 | 1,170 |
分割・併合履歴 ： [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株
