9717 (株)ジャステック 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 | 871 | 890 | 869 | 888 | 16,600 | 888 |
| 2018-12-27 | 858 | 886 | 858 | 886 | 16,900 | 886 |
| 2018-12-26 | 808 | 848 | 808 | 834 | 29,500 | 834 |
| 2018-12-25 | 836 | 836 | 804 | 808 | 42,200 | 808 |
| 2018-12-21 | 917 | 917 | 868 | 879 | 64,900 | 879 |
| 2018-12-20 | 970 | 970 | 917 | 921 | 28,400 | 921 |
| 2018-12-19 | 975 | 991 | 966 | 972 | 15,200 | 972 |
| 2018-12-18 | 1,007 | 1,007 | 970 | 976 | 24,100 | 976 |
| 2018-12-17 | 1,032 | 1,032 | 1,003 | 1,009 | 21,800 | 1,009 |
| 2018-12-14 | 1,053 | 1,053 | 1,027 | 1,028 | 37,200 | 1,028 |
| 2018-12-13 | 1,048 | 1,059 | 1,035 | 1,050 | 26,400 | 1,050 |
| 2018-12-12 | 1,041 | 1,047 | 1,034 | 1,038 | 29,300 | 1,038 |
| 2018-12-11 | 1,063 | 1,063 | 1,033 | 1,036 | 22,700 | 1,036 |
| 2018-12-10 | 1,060 | 1,060 | 1,035 | 1,045 | 26,700 | 1,045 |
| 2018-12-07 | 1,060 | 1,071 | 1,049 | 1,053 | 26,200 | 1,053 |
| 2018-12-06 | 1,057 | 1,063 | 1,044 | 1,055 | 27,400 | 1,055 |
| 2018-12-05 | 1,041 | 1,063 | 1,035 | 1,056 | 25,100 | 1,056 |
| 2018-12-04 | 1,074 | 1,075 | 1,045 | 1,048 | 23,000 | 1,048 |
| 2018-12-03 | 1,075 | 1,080 | 1,068 | 1,071 | 21,700 | 1,071 |
| 2018-11-30 | 1,070 | 1,077 | 1,056 | 1,065 | 32,000 | 1,065 |
| 2018-11-29 | 1,064 | 1,083 | 1,063 | 1,070 | 44,300 | 1,070 |
| 2018-11-28 | 1,048 | 1,067 | 1,040 | 1,064 | 113,800 | 1,064 |
| 2018-11-27 | 1,078 | 1,089 | 1,067 | 1,067 | 145,800 | 1,067 |
| 2018-11-26 | 1,082 | 1,093 | 1,077 | 1,078 | 50,000 | 1,078 |
| 2018-11-22 | 1,078 | 1,092 | 1,074 | 1,086 | 36,900 | 1,086 |
| 2018-11-21 | 1,062 | 1,079 | 1,062 | 1,077 | 27,700 | 1,077 |
| 2018-11-20 | 1,064 | 1,080 | 1,063 | 1,073 | 25,300 | 1,073 |
| 2018-11-19 | 1,066 | 1,082 | 1,060 | 1,077 | 36,500 | 1,077 |
| 2018-11-16 | 1,063 | 1,079 | 1,062 | 1,069 | 35,700 | 1,069 |
| 2018-11-15 | 1,077 | 1,086 | 1,066 | 1,075 | 25,100 | 1,075 |
| 2018-11-14 | 1,093 | 1,100 | 1,078 | 1,078 | 34,200 | 1,078 |
| 2018-11-13 | 1,107 | 1,107 | 1,073 | 1,091 | 53,300 | 1,091 |
| 2018-11-12 | 1,123 | 1,140 | 1,114 | 1,117 | 26,100 | 1,117 |
| 2018-11-09 | 1,117 | 1,140 | 1,117 | 1,127 | 31,600 | 1,127 |
| 2018-11-08 | 1,110 | 1,119 | 1,108 | 1,117 | 26,400 | 1,117 |
| 2018-11-07 | 1,105 | 1,110 | 1,093 | 1,098 | 40,400 | 1,098 |
| 2018-11-06 | 1,110 | 1,113 | 1,100 | 1,110 | 20,700 | 1,110 |
| 2018-11-05 | 1,110 | 1,114 | 1,098 | 1,102 | 28,300 | 1,102 |
| 2018-11-02 | 1,099 | 1,109 | 1,090 | 1,106 | 27,300 | 1,106 |
| 2018-11-01 | 1,121 | 1,125 | 1,099 | 1,103 | 35,800 | 1,103 |
| 2018-10-31 | 1,090 | 1,119 | 1,090 | 1,113 | 25,100 | 1,113 |
| 2018-10-30 | 1,046 | 1,095 | 1,046 | 1,085 | 35,600 | 1,085 |
| 2018-10-29 | 1,047 | 1,075 | 1,045 | 1,048 | 35,300 | 1,048 |
| 2018-10-26 | 1,072 | 1,087 | 1,042 | 1,052 | 36,700 | 1,052 |
| 2018-10-25 | 1,111 | 1,111 | 1,067 | 1,078 | 38,500 | 1,078 |
| 2018-10-24 | 1,134 | 1,138 | 1,117 | 1,132 | 24,100 | 1,132 |
| 2018-10-23 | 1,157 | 1,157 | 1,126 | 1,126 | 29,600 | 1,126 |
| 2018-10-22 | 1,153 | 1,168 | 1,135 | 1,165 | 19,000 | 1,165 |
| 2018-10-19 | 1,161 | 1,174 | 1,148 | 1,166 | 21,500 | 1,166 |
| 2018-10-18 | 1,170 | 1,192 | 1,166 | 1,186 | 40,800 | 1,186 |
| 2018-10-17 | 1,150 | 1,164 | 1,147 | 1,157 | 15,500 | 1,157 |
| 2018-10-16 | 1,135 | 1,155 | 1,132 | 1,139 | 22,000 | 1,139 |
| 2018-10-15 | 1,163 | 1,167 | 1,139 | 1,139 | 29,700 | 1,139 |
| 2018-10-12 | 1,160 | 1,177 | 1,148 | 1,161 | 32,500 | 1,161 |
| 2018-10-11 | 1,184 | 1,195 | 1,153 | 1,155 | 58,600 | 1,155 |
| 2018-10-10 | 1,244 | 1,248 | 1,231 | 1,231 | 26,300 | 1,231 |
| 2018-10-09 | 1,245 | 1,257 | 1,243 | 1,245 | 26,500 | 1,245 |
| 2018-10-05 | 1,264 | 1,285 | 1,248 | 1,252 | 46,000 | 1,252 |
| 2018-10-04 | 1,245 | 1,267 | 1,245 | 1,266 | 45,500 | 1,266 |
| 2018-10-03 | 1,244 | 1,264 | 1,225 | 1,225 | 40,800 | 1,225 |
| 2018-10-02 | 1,250 | 1,272 | 1,233 | 1,233 | 33,900 | 1,233 |
| 2018-10-01 | 1,200 | 1,254 | 1,200 | 1,241 | 52,100 | 1,241 |
| 2018-09-28 | 1,255 | 1,260 | 1,204 | 1,204 | 49,200 | 1,204 |
| 2018-09-27 | 1,262 | 1,287 | 1,253 | 1,253 | 46,700 | 1,253 |
| 2018-09-26 | 1,276 | 1,296 | 1,271 | 1,273 | 54,500 | 1,273 |
| 2018-09-25 | 1,221 | 1,279 | 1,221 | 1,276 | 65,400 | 1,276 |
| 2018-09-21 | 1,205 | 1,226 | 1,195 | 1,221 | 29,900 | 1,221 |
| 2018-09-20 | 1,194 | 1,216 | 1,185 | 1,202 | 48,800 | 1,202 |
| 2018-09-19 | 1,170 | 1,193 | 1,167 | 1,192 | 28,600 | 1,192 |
| 2018-09-18 | 1,122 | 1,164 | 1,122 | 1,160 | 29,200 | 1,160 |
| 2018-09-14 | 1,108 | 1,135 | 1,108 | 1,130 | 35,600 | 1,130 |
| 2018-09-13 | 1,100 | 1,119 | 1,094 | 1,103 | 25,700 | 1,103 |
| 2018-09-12 | 1,097 | 1,109 | 1,082 | 1,108 | 29,400 | 1,108 |
| 2018-09-11 | 1,112 | 1,117 | 1,093 | 1,097 | 41,900 | 1,097 |
| 2018-09-10 | 1,105 | 1,119 | 1,105 | 1,116 | 17,400 | 1,116 |
| 2018-09-07 | 1,111 | 1,118 | 1,095 | 1,105 | 42,700 | 1,105 |
| 2018-09-06 | 1,151 | 1,152 | 1,120 | 1,126 | 26,200 | 1,126 |
| 2018-09-05 | 1,144 | 1,159 | 1,140 | 1,155 | 20,000 | 1,155 |
| 2018-09-04 | 1,130 | 1,155 | 1,130 | 1,150 | 17,000 | 1,150 |
| 2018-09-03 | 1,131 | 1,138 | 1,115 | 1,134 | 22,900 | 1,134 |
| 2018-08-31 | 1,148 | 1,149 | 1,130 | 1,131 | 18,000 | 1,131 |
| 2018-08-30 | 1,172 | 1,173 | 1,144 | 1,148 | 14,000 | 1,148 |
| 2018-08-29 | 1,165 | 1,174 | 1,164 | 1,168 | 16,800 | 1,168 |
| 2018-08-28 | 1,152 | 1,172 | 1,149 | 1,165 | 18,400 | 1,165 |
| 2018-08-27 | 1,169 | 1,169 | 1,137 | 1,152 | 16,100 | 1,152 |
| 2018-08-24 | 1,170 | 1,185 | 1,170 | 1,171 | 25,900 | 1,171 |
| 2018-08-23 | 1,153 | 1,167 | 1,152 | 1,166 | 21,000 | 1,166 |
| 2018-08-22 | 1,136 | 1,160 | 1,134 | 1,149 | 41,200 | 1,149 |
| 2018-08-21 | 1,114 | 1,134 | 1,114 | 1,128 | 16,100 | 1,128 |
| 2018-08-20 | 1,107 | 1,128 | 1,099 | 1,124 | 28,000 | 1,124 |
| 2018-08-17 | 1,089 | 1,110 | 1,087 | 1,107 | 18,700 | 1,107 |
| 2018-08-16 | 1,069 | 1,102 | 1,066 | 1,090 | 39,300 | 1,090 |
| 2018-08-15 | 1,062 | 1,089 | 1,062 | 1,082 | 29,700 | 1,082 |
| 2018-08-14 | 1,034 | 1,057 | 1,034 | 1,053 | 20,000 | 1,053 |
| 2018-08-13 | 1,082 | 1,092 | 1,018 | 1,033 | 50,600 | 1,033 |
| 2018-08-10 | 1,045 | 1,045 | 1,026 | 1,026 | 22,500 | 1,026 |
| 2018-08-09 | 1,056 | 1,069 | 1,052 | 1,060 | 10,800 | 1,060 |
| 2018-08-08 | 1,042 | 1,066 | 1,042 | 1,060 | 19,500 | 1,060 |
| 2018-08-07 | 1,030 | 1,047 | 1,025 | 1,046 | 33,000 | 1,046 |
| 2018-08-06 | 1,042 | 1,051 | 1,023 | 1,023 | 21,800 | 1,023 |
| 2018-08-03 | 1,067 | 1,069 | 1,046 | 1,048 | 20,900 | 1,048 |
| 2018-08-02 | 1,074 | 1,077 | 1,067 | 1,068 | 10,600 | 1,068 |
| 2018-08-01 | 1,096 | 1,096 | 1,076 | 1,078 | 14,300 | 1,078 |
| 2018-07-31 | 1,093 | 1,101 | 1,083 | 1,093 | 15,400 | 1,093 |
| 2018-07-30 | 1,097 | 1,101 | 1,092 | 1,099 | 12,600 | 1,099 |
| 2018-07-27 | 1,088 | 1,102 | 1,088 | 1,099 | 14,400 | 1,099 |
| 2018-07-26 | 1,082 | 1,097 | 1,082 | 1,094 | 10,300 | 1,094 |
| 2018-07-25 | 1,076 | 1,089 | 1,068 | 1,082 | 11,000 | 1,082 |
| 2018-07-24 | 1,085 | 1,086 | 1,071 | 1,073 | 16,100 | 1,073 |
| 2018-07-23 | 1,064 | 1,095 | 1,063 | 1,085 | 26,400 | 1,085 |
| 2018-07-20 | 1,045 | 1,073 | 1,039 | 1,068 | 25,400 | 1,068 |
| 2018-07-19 | 1,038 | 1,048 | 1,031 | 1,045 | 9,000 | 1,045 |
| 2018-07-18 | 1,037 | 1,048 | 1,036 | 1,043 | 9,000 | 1,043 |
| 2018-07-17 | 1,025 | 1,046 | 1,025 | 1,037 | 16,800 | 1,037 |
| 2018-07-13 | 1,009 | 1,031 | 1,009 | 1,024 | 16,100 | 1,024 |
| 2018-07-12 | 1,001 | 1,015 | 1,001 | 1,009 | 21,600 | 1,009 |
| 2018-07-11 | 1,005 | 1,009 | 994 | 1,002 | 25,800 | 1,002 |
| 2018-07-10 | 1,026 | 1,029 | 1,011 | 1,011 | 20,000 | 1,011 |
| 2018-07-09 | 1,017 | 1,033 | 1,013 | 1,031 | 17,400 | 1,031 |
| 2018-07-06 | 1,030 | 1,040 | 1,011 | 1,027 | 30,000 | 1,027 |
| 2018-07-05 | 1,065 | 1,070 | 1,035 | 1,035 | 31,400 | 1,035 |
| 2018-07-04 | 1,061 | 1,082 | 1,061 | 1,078 | 14,100 | 1,078 |
| 2018-07-03 | 1,096 | 1,110 | 1,051 | 1,074 | 32,600 | 1,074 |
| 2018-07-02 | 1,142 | 1,150 | 1,092 | 1,094 | 53,500 | 1,094 |
| 2018-06-29 | 1,175 | 1,204 | 1,167 | 1,176 | 20,800 | 1,176 |
| 2018-06-28 | 1,193 | 1,193 | 1,151 | 1,175 | 20,500 | 1,175 |
| 2018-06-27 | 1,173 | 1,197 | 1,173 | 1,194 | 8,800 | 1,194 |
| 2018-06-26 | 1,176 | 1,189 | 1,158 | 1,184 | 14,200 | 1,184 |
| 2018-06-25 | 1,220 | 1,225 | 1,151 | 1,152 | 41,000 | 1,152 |
| 2018-06-22 | 1,193 | 1,212 | 1,192 | 1,212 | 8,300 | 1,212 |
| 2018-06-21 | 1,212 | 1,212 | 1,187 | 1,191 | 20,300 | 1,191 |
| 2018-06-20 | 1,207 | 1,208 | 1,182 | 1,207 | 9,100 | 1,207 |
| 2018-06-19 | 1,213 | 1,213 | 1,193 | 1,205 | 17,900 | 1,205 |
| 2018-06-18 | 1,195 | 1,204 | 1,184 | 1,203 | 16,600 | 1,203 |
| 2018-06-15 | 1,196 | 1,196 | 1,182 | 1,184 | 12,600 | 1,184 |
| 2018-06-14 | 1,193 | 1,201 | 1,179 | 1,182 | 16,200 | 1,182 |
| 2018-06-13 | 1,205 | 1,205 | 1,192 | 1,203 | 7,100 | 1,203 |
| 2018-06-12 | 1,200 | 1,206 | 1,190 | 1,197 | 19,900 | 1,197 |
| 2018-06-11 | 1,200 | 1,207 | 1,187 | 1,187 | 11,000 | 1,187 |
| 2018-06-08 | 1,186 | 1,206 | 1,186 | 1,202 | 21,000 | 1,202 |
| 2018-06-07 | 1,162 | 1,194 | 1,162 | 1,187 | 27,100 | 1,187 |
| 2018-06-06 | 1,163 | 1,172 | 1,163 | 1,164 | 18,900 | 1,164 |
| 2018-06-05 | 1,182 | 1,191 | 1,165 | 1,169 | 11,100 | 1,169 |
| 2018-06-04 | 1,168 | 1,191 | 1,168 | 1,188 | 12,500 | 1,188 |
| 2018-06-01 | 1,174 | 1,181 | 1,155 | 1,157 | 28,100 | 1,157 |
| 2018-05-31 | 1,160 | 1,178 | 1,160 | 1,174 | 15,900 | 1,174 |
| 2018-05-30 | 1,158 | 1,160 | 1,148 | 1,157 | 14,900 | 1,157 |
| 2018-05-29 | 1,176 | 1,177 | 1,160 | 1,163 | 22,400 | 1,163 |
| 2018-05-28 | 1,196 | 1,197 | 1,178 | 1,182 | 19,700 | 1,182 |
| 2018-05-25 | 1,221 | 1,221 | 1,193 | 1,195 | 26,400 | 1,195 |
| 2018-05-24 | 1,219 | 1,219 | 1,210 | 1,214 | 6,400 | 1,214 |
| 2018-05-23 | 1,216 | 1,223 | 1,207 | 1,217 | 33,400 | 1,217 |
| 2018-05-22 | 1,222 | 1,224 | 1,211 | 1,219 | 17,500 | 1,219 |
| 2018-05-21 | 1,225 | 1,232 | 1,222 | 1,222 | 17,800 | 1,222 |
| 2018-05-18 | 1,224 | 1,227 | 1,220 | 1,225 | 10,900 | 1,225 |
| 2018-05-17 | 1,233 | 1,233 | 1,220 | 1,223 | 18,300 | 1,223 |
| 2018-05-16 | 1,231 | 1,244 | 1,225 | 1,240 | 11,400 | 1,240 |
| 2018-05-15 | 1,237 | 1,239 | 1,223 | 1,237 | 9,300 | 1,237 |
| 2018-05-14 | 1,223 | 1,231 | 1,218 | 1,231 | 8,400 | 1,231 |
| 2018-05-11 | 1,229 | 1,232 | 1,216 | 1,223 | 15,200 | 1,223 |
| 2018-05-10 | 1,243 | 1,243 | 1,223 | 1,229 | 12,800 | 1,229 |
| 2018-05-09 | 1,234 | 1,249 | 1,229 | 1,243 | 21,900 | 1,243 |
| 2018-05-08 | 1,214 | 1,242 | 1,214 | 1,239 | 15,000 | 1,239 |
| 2018-05-07 | 1,221 | 1,223 | 1,213 | 1,222 | 6,700 | 1,222 |
| 2018-05-02 | 1,211 | 1,221 | 1,208 | 1,220 | 18,200 | 1,220 |
| 2018-05-01 | 1,225 | 1,227 | 1,210 | 1,215 | 25,400 | 1,215 |
| 2018-04-27 | 1,236 | 1,238 | 1,215 | 1,225 | 24,900 | 1,225 |
| 2018-04-26 | 1,222 | 1,242 | 1,222 | 1,237 | 21,800 | 1,237 |
| 2018-04-25 | 1,224 | 1,234 | 1,215 | 1,222 | 38,000 | 1,222 |
| 2018-04-24 | 1,219 | 1,229 | 1,216 | 1,224 | 20,500 | 1,224 |
| 2018-04-23 | 1,222 | 1,230 | 1,212 | 1,218 | 12,200 | 1,218 |
| 2018-04-20 | 1,224 | 1,235 | 1,221 | 1,222 | 13,500 | 1,222 |
| 2018-04-19 | 1,243 | 1,248 | 1,224 | 1,225 | 26,900 | 1,225 |
| 2018-04-18 | 1,251 | 1,254 | 1,236 | 1,243 | 22,200 | 1,243 |
| 2018-04-17 | 1,264 | 1,266 | 1,231 | 1,248 | 21,900 | 1,248 |
| 2018-04-16 | 1,271 | 1,273 | 1,260 | 1,273 | 14,700 | 1,273 |
| 2018-04-13 | 1,291 | 1,292 | 1,266 | 1,269 | 12,500 | 1,269 |
| 2018-04-12 | 1,300 | 1,305 | 1,284 | 1,286 | 14,000 | 1,286 |
| 2018-04-11 | 1,348 | 1,348 | 1,298 | 1,300 | 30,600 | 1,300 |
| 2018-04-10 | 1,326 | 1,338 | 1,326 | 1,328 | 22,200 | 1,328 |
| 2018-04-09 | 1,321 | 1,338 | 1,321 | 1,334 | 13,300 | 1,334 |
| 2018-04-06 | 1,328 | 1,333 | 1,318 | 1,327 | 21,900 | 1,327 |
| 2018-04-05 | 1,319 | 1,338 | 1,309 | 1,328 | 26,700 | 1,328 |
| 2018-04-04 | 1,284 | 1,309 | 1,280 | 1,307 | 36,700 | 1,307 |
| 2018-04-03 | 1,268 | 1,287 | 1,265 | 1,273 | 48,700 | 1,273 |
| 2018-03-30 | 1,308 | 1,365 | 1,298 | 1,360 | 53,700 | 1,360 |
| 2018-03-29 | 1,323 | 1,324 | 1,289 | 1,305 | 26,200 | 1,305 |
| 2018-03-28 | 1,292 | 1,319 | 1,292 | 1,317 | 20,000 | 1,317 |
| 2018-03-27 | 1,278 | 1,310 | 1,275 | 1,291 | 39,100 | 1,291 |
| 2018-03-26 | 1,274 | 1,278 | 1,261 | 1,278 | 37,700 | 1,278 |
| 2018-03-23 | 1,280 | 1,293 | 1,273 | 1,282 | 68,300 | 1,282 |
| 2018-03-22 | 1,289 | 1,319 | 1,276 | 1,318 | 62,000 | 1,318 |
| 2018-03-20 | 1,272 | 1,293 | 1,269 | 1,290 | 15,400 | 1,290 |
| 2018-03-19 | 1,285 | 1,286 | 1,273 | 1,283 | 26,300 | 1,283 |
| 2018-03-16 | 1,279 | 1,299 | 1,275 | 1,294 | 23,300 | 1,294 |
| 2018-03-15 | 1,280 | 1,282 | 1,254 | 1,278 | 31,900 | 1,278 |
| 2018-03-14 | 1,288 | 1,288 | 1,271 | 1,279 | 25,300 | 1,279 |
| 2018-03-13 | 1,291 | 1,304 | 1,289 | 1,300 | 18,500 | 1,300 |
| 2018-03-12 | 1,303 | 1,304 | 1,292 | 1,300 | 27,000 | 1,300 |
| 2018-03-09 | 1,292 | 1,307 | 1,276 | 1,280 | 38,400 | 1,280 |
| 2018-03-08 | 1,294 | 1,295 | 1,272 | 1,275 | 24,400 | 1,275 |
| 2018-03-07 | 1,284 | 1,293 | 1,270 | 1,278 | 21,900 | 1,278 |
| 2018-03-06 | 1,282 | 1,298 | 1,276 | 1,284 | 20,800 | 1,284 |
| 2018-03-05 | 1,255 | 1,269 | 1,245 | 1,257 | 30,100 | 1,257 |
| 2018-03-02 | 1,241 | 1,255 | 1,236 | 1,250 | 28,300 | 1,250 |
| 2018-03-01 | 1,257 | 1,275 | 1,257 | 1,259 | 19,000 | 1,259 |
| 2018-02-28 | 1,273 | 1,284 | 1,252 | 1,264 | 27,100 | 1,264 |
| 2018-02-27 | 1,287 | 1,287 | 1,261 | 1,273 | 21,500 | 1,273 |
| 2018-02-26 | 1,297 | 1,299 | 1,276 | 1,286 | 21,800 | 1,286 |
| 2018-02-23 | 1,293 | 1,301 | 1,279 | 1,298 | 27,400 | 1,298 |
| 2018-02-22 | 1,296 | 1,296 | 1,275 | 1,287 | 15,400 | 1,287 |
| 2018-02-21 | 1,255 | 1,315 | 1,255 | 1,310 | 56,700 | 1,310 |
| 2018-02-20 | 1,249 | 1,260 | 1,237 | 1,257 | 26,000 | 1,257 |
| 2018-02-19 | 1,227 | 1,248 | 1,227 | 1,240 | 16,500 | 1,240 |
| 2018-02-16 | 1,214 | 1,227 | 1,205 | 1,218 | 16,400 | 1,218 |
| 2018-02-15 | 1,196 | 1,215 | 1,181 | 1,198 | 34,800 | 1,198 |
| 2018-02-14 | 1,203 | 1,213 | 1,169 | 1,180 | 38,200 | 1,180 |
| 2018-02-13 | 1,237 | 1,246 | 1,202 | 1,205 | 35,500 | 1,205 |
| 2018-02-09 | 1,200 | 1,231 | 1,198 | 1,229 | 48,200 | 1,229 |
| 2018-02-08 | 1,227 | 1,258 | 1,223 | 1,244 | 38,500 | 1,244 |
| 2018-02-07 | 1,253 | 1,286 | 1,220 | 1,221 | 47,000 | 1,221 |
| 2018-02-06 | 1,246 | 1,266 | 1,212 | 1,237 | 66,200 | 1,237 |
| 2018-02-05 | 1,327 | 1,338 | 1,311 | 1,318 | 31,300 | 1,318 |
| 2018-02-02 | 1,340 | 1,352 | 1,340 | 1,348 | 19,800 | 1,348 |
| 2018-02-01 | 1,314 | 1,343 | 1,312 | 1,340 | 29,300 | 1,340 |
| 2018-01-31 | 1,334 | 1,341 | 1,311 | 1,312 | 28,700 | 1,312 |
| 2018-01-30 | 1,367 | 1,368 | 1,339 | 1,344 | 32,300 | 1,344 |
| 2018-01-29 | 1,430 | 1,430 | 1,372 | 1,373 | 39,300 | 1,373 |
| 2018-01-26 | 1,371 | 1,433 | 1,371 | 1,426 | 81,900 | 1,426 |
| 2018-01-25 | 1,378 | 1,385 | 1,375 | 1,380 | 20,000 | 1,380 |
| 2018-01-24 | 1,372 | 1,385 | 1,366 | 1,385 | 41,200 | 1,385 |
| 2018-01-23 | 1,362 | 1,384 | 1,360 | 1,372 | 51,900 | 1,372 |
| 2018-01-22 | 1,351 | 1,365 | 1,348 | 1,360 | 47,200 | 1,360 |
| 2018-01-19 | 1,336 | 1,360 | 1,336 | 1,354 | 34,000 | 1,354 |
| 2018-01-18 | 1,345 | 1,364 | 1,340 | 1,343 | 94,500 | 1,343 |
| 2018-01-17 | 1,336 | 1,347 | 1,327 | 1,342 | 54,800 | 1,342 |
| 2018-01-16 | 1,332 | 1,339 | 1,330 | 1,335 | 40,200 | 1,335 |
| 2018-01-15 | 1,320 | 1,331 | 1,315 | 1,331 | 53,500 | 1,331 |
| 2018-01-12 | 1,313 | 1,319 | 1,298 | 1,319 | 57,100 | 1,319 |
| 2018-01-11 | 1,284 | 1,314 | 1,275 | 1,314 | 66,100 | 1,314 |
| 2018-01-10 | 1,294 | 1,301 | 1,282 | 1,294 | 23,000 | 1,294 |
| 2018-01-09 | 1,304 | 1,304 | 1,278 | 1,282 | 26,600 | 1,282 |
| 2018-01-05 | 1,302 | 1,305 | 1,285 | 1,291 | 22,600 | 1,291 |
| 2018-01-04 | 1,313 | 1,313 | 1,292 | 1,308 | 43,400 | 1,308 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
