9769 (株)学究社 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 | 1,495 | 1,523 | 1,469 | 1,469 | 12,600 | 1,469 |
| 2018-12-27 | 1,492 | 1,519 | 1,450 | 1,510 | 13,200 | 1,510 |
| 2018-12-26 | 1,375 | 1,450 | 1,375 | 1,432 | 17,500 | 1,432 |
| 2018-12-25 | 1,279 | 1,412 | 1,279 | 1,374 | 34,100 | 1,374 |
| 2018-12-21 | 1,410 | 1,422 | 1,391 | 1,413 | 34,800 | 1,413 |
| 2018-12-20 | 1,480 | 1,486 | 1,427 | 1,440 | 32,300 | 1,440 |
| 2018-12-19 | 1,568 | 1,568 | 1,505 | 1,507 | 17,500 | 1,507 |
| 2018-12-18 | 1,568 | 1,572 | 1,540 | 1,569 | 17,300 | 1,569 |
| 2018-12-17 | 1,588 | 1,600 | 1,570 | 1,572 | 16,300 | 1,572 |
| 2018-12-14 | 1,590 | 1,614 | 1,587 | 1,597 | 17,400 | 1,597 |
| 2018-12-13 | 1,613 | 1,623 | 1,604 | 1,610 | 8,500 | 1,610 |
| 2018-12-12 | 1,597 | 1,629 | 1,579 | 1,622 | 11,900 | 1,622 |
| 2018-12-11 | 1,598 | 1,616 | 1,590 | 1,606 | 13,100 | 1,606 |
| 2018-12-10 | 1,602 | 1,611 | 1,597 | 1,599 | 13,900 | 1,599 |
| 2018-12-07 | 1,616 | 1,624 | 1,606 | 1,614 | 11,600 | 1,614 |
| 2018-12-06 | 1,623 | 1,636 | 1,615 | 1,624 | 13,500 | 1,624 |
| 2018-12-05 | 1,630 | 1,633 | 1,624 | 1,632 | 6,100 | 1,632 |
| 2018-12-04 | 1,640 | 1,649 | 1,628 | 1,646 | 10,900 | 1,646 |
| 2018-12-03 | 1,649 | 1,649 | 1,634 | 1,644 | 7,000 | 1,644 |
| 2018-11-30 | 1,627 | 1,649 | 1,620 | 1,649 | 16,700 | 1,649 |
| 2018-11-29 | 1,640 | 1,657 | 1,620 | 1,627 | 11,700 | 1,627 |
| 2018-11-28 | 1,652 | 1,666 | 1,633 | 1,648 | 10,900 | 1,648 |
| 2018-11-27 | 1,675 | 1,675 | 1,642 | 1,669 | 10,300 | 1,669 |
| 2018-11-26 | 1,655 | 1,696 | 1,625 | 1,677 | 18,600 | 1,677 |
| 2018-11-22 | 1,620 | 1,668 | 1,616 | 1,660 | 17,300 | 1,660 |
| 2018-11-21 | 1,617 | 1,625 | 1,613 | 1,620 | 8,800 | 1,620 |
| 2018-11-20 | 1,643 | 1,645 | 1,613 | 1,631 | 20,300 | 1,631 |
| 2018-11-19 | 1,640 | 1,662 | 1,640 | 1,654 | 10,900 | 1,654 |
| 2018-11-16 | 1,659 | 1,673 | 1,658 | 1,660 | 8,500 | 1,660 |
| 2018-11-15 | 1,657 | 1,677 | 1,657 | 1,660 | 7,000 | 1,660 |
| 2018-11-14 | 1,662 | 1,680 | 1,656 | 1,677 | 11,500 | 1,677 |
| 2018-11-13 | 1,675 | 1,696 | 1,663 | 1,663 | 17,800 | 1,663 |
| 2018-11-12 | 1,712 | 1,723 | 1,694 | 1,696 | 18,900 | 1,696 |
| 2018-11-09 | 1,721 | 1,748 | 1,715 | 1,745 | 9,000 | 1,745 |
| 2018-11-08 | 1,711 | 1,733 | 1,699 | 1,721 | 8,000 | 1,721 |
| 2018-11-07 | 1,745 | 1,745 | 1,701 | 1,708 | 10,600 | 1,708 |
| 2018-11-06 | 1,698 | 1,740 | 1,692 | 1,726 | 11,000 | 1,726 |
| 2018-11-05 | 1,730 | 1,731 | 1,693 | 1,699 | 15,500 | 1,699 |
| 2018-11-02 | 1,725 | 1,750 | 1,716 | 1,740 | 11,400 | 1,740 |
| 2018-11-01 | 1,736 | 1,743 | 1,714 | 1,723 | 12,000 | 1,723 |
| 2018-10-31 | 1,719 | 1,747 | 1,709 | 1,724 | 15,000 | 1,724 |
| 2018-10-30 | 1,678 | 1,724 | 1,668 | 1,719 | 47,500 | 1,719 |
| 2018-10-29 | 1,669 | 1,679 | 1,658 | 1,660 | 16,600 | 1,660 |
| 2018-10-26 | 1,673 | 1,689 | 1,653 | 1,660 | 15,600 | 1,660 |
| 2018-10-25 | 1,690 | 1,700 | 1,656 | 1,672 | 23,200 | 1,672 |
| 2018-10-24 | 1,723 | 1,726 | 1,694 | 1,718 | 13,200 | 1,718 |
| 2018-10-23 | 1,710 | 1,714 | 1,695 | 1,697 | 14,100 | 1,697 |
| 2018-10-22 | 1,709 | 1,722 | 1,704 | 1,719 | 9,200 | 1,719 |
| 2018-10-19 | 1,726 | 1,737 | 1,716 | 1,726 | 6,900 | 1,726 |
| 2018-10-18 | 1,722 | 1,751 | 1,722 | 1,738 | 14,700 | 1,738 |
| 2018-10-17 | 1,725 | 1,734 | 1,717 | 1,722 | 11,100 | 1,722 |
| 2018-10-16 | 1,700 | 1,725 | 1,700 | 1,721 | 12,600 | 1,721 |
| 2018-10-15 | 1,740 | 1,741 | 1,710 | 1,714 | 23,300 | 1,714 |
| 2018-10-12 | 1,750 | 1,771 | 1,743 | 1,747 | 16,800 | 1,747 |
| 2018-10-11 | 1,741 | 1,779 | 1,741 | 1,753 | 18,100 | 1,753 |
| 2018-10-10 | 1,766 | 1,804 | 1,766 | 1,788 | 9,300 | 1,788 |
| 2018-10-09 | 1,769 | 1,780 | 1,727 | 1,770 | 30,000 | 1,770 |
| 2018-10-05 | 1,785 | 1,795 | 1,771 | 1,784 | 18,700 | 1,784 |
| 2018-10-04 | 1,793 | 1,815 | 1,776 | 1,813 | 17,300 | 1,813 |
| 2018-10-03 | 1,798 | 1,802 | 1,795 | 1,798 | 7,900 | 1,798 |
| 2018-10-02 | 1,800 | 1,805 | 1,793 | 1,795 | 17,400 | 1,795 |
| 2018-10-01 | 1,819 | 1,819 | 1,791 | 1,800 | 20,800 | 1,800 |
| 2018-09-28 | 1,816 | 1,839 | 1,812 | 1,819 | 20,900 | 1,819 |
| 2018-09-27 | 1,818 | 1,824 | 1,798 | 1,816 | 16,200 | 1,816 |
| 2018-09-26 | 1,796 | 1,816 | 1,791 | 1,811 | 13,300 | 1,811 |
| 2018-09-25 | 1,810 | 1,827 | 1,794 | 1,827 | 27,700 | 1,827 |
| 2018-09-21 | 1,791 | 1,799 | 1,787 | 1,790 | 13,900 | 1,790 |
| 2018-09-20 | 1,789 | 1,801 | 1,782 | 1,791 | 10,100 | 1,791 |
| 2018-09-19 | 1,797 | 1,798 | 1,773 | 1,789 | 14,400 | 1,789 |
| 2018-09-18 | 1,782 | 1,804 | 1,782 | 1,790 | 6,500 | 1,790 |
| 2018-09-14 | 1,785 | 1,804 | 1,781 | 1,782 | 18,700 | 1,782 |
| 2018-09-13 | 1,802 | 1,821 | 1,797 | 1,804 | 8,200 | 1,804 |
| 2018-09-12 | 1,819 | 1,820 | 1,796 | 1,805 | 17,000 | 1,805 |
| 2018-09-11 | 1,806 | 1,828 | 1,797 | 1,808 | 10,100 | 1,808 |
| 2018-09-10 | 1,811 | 1,830 | 1,800 | 1,824 | 11,100 | 1,824 |
| 2018-09-07 | 1,802 | 1,818 | 1,786 | 1,786 | 14,100 | 1,786 |
| 2018-09-06 | 1,792 | 1,820 | 1,792 | 1,808 | 9,500 | 1,808 |
| 2018-09-05 | 1,770 | 1,802 | 1,765 | 1,792 | 10,400 | 1,792 |
| 2018-09-04 | 1,799 | 1,802 | 1,790 | 1,792 | 7,200 | 1,792 |
| 2018-09-03 | 1,797 | 1,815 | 1,790 | 1,799 | 8,100 | 1,799 |
| 2018-08-31 | 1,809 | 1,820 | 1,795 | 1,798 | 6,400 | 1,798 |
| 2018-08-30 | 1,784 | 1,810 | 1,782 | 1,810 | 9,100 | 1,810 |
| 2018-08-29 | 1,772 | 1,783 | 1,760 | 1,770 | 8,900 | 1,770 |
| 2018-08-28 | 1,798 | 1,801 | 1,771 | 1,772 | 7,300 | 1,772 |
| 2018-08-27 | 1,798 | 1,804 | 1,796 | 1,800 | 6,300 | 1,800 |
| 2018-08-24 | 1,760 | 1,799 | 1,760 | 1,792 | 7,300 | 1,792 |
| 2018-08-23 | 1,744 | 1,767 | 1,742 | 1,765 | 9,100 | 1,765 |
| 2018-08-22 | 1,747 | 1,751 | 1,728 | 1,744 | 7,800 | 1,744 |
| 2018-08-21 | 1,752 | 1,752 | 1,732 | 1,747 | 9,300 | 1,747 |
| 2018-08-20 | 1,794 | 1,803 | 1,764 | 1,766 | 10,000 | 1,766 |
| 2018-08-17 | 1,802 | 1,824 | 1,793 | 1,805 | 10,800 | 1,805 |
| 2018-08-16 | 1,816 | 1,827 | 1,800 | 1,808 | 13,200 | 1,808 |
| 2018-08-15 | 1,814 | 1,840 | 1,813 | 1,835 | 13,400 | 1,835 |
| 2018-08-14 | 1,800 | 1,831 | 1,798 | 1,830 | 9,900 | 1,830 |
| 2018-08-13 | 1,800 | 1,800 | 1,773 | 1,781 | 13,500 | 1,781 |
| 2018-08-10 | 1,810 | 1,810 | 1,790 | 1,795 | 9,500 | 1,795 |
| 2018-08-09 | 1,817 | 1,817 | 1,762 | 1,788 | 13,700 | 1,788 |
| 2018-08-08 | 1,823 | 1,823 | 1,800 | 1,817 | 6,600 | 1,817 |
| 2018-08-07 | 1,772 | 1,810 | 1,772 | 1,802 | 9,300 | 1,802 |
| 2018-08-06 | 1,792 | 1,804 | 1,774 | 1,784 | 12,400 | 1,784 |
| 2018-08-03 | 1,819 | 1,825 | 1,789 | 1,802 | 11,500 | 1,802 |
| 2018-08-02 | 1,821 | 1,828 | 1,814 | 1,819 | 3,000 | 1,819 |
| 2018-08-01 | 1,833 | 1,844 | 1,816 | 1,818 | 8,500 | 1,818 |
| 2018-07-31 | 1,851 | 1,888 | 1,819 | 1,850 | 13,600 | 1,850 |
| 2018-07-30 | 1,822 | 1,874 | 1,810 | 1,863 | 21,100 | 1,863 |
| 2018-07-27 | 1,805 | 1,846 | 1,805 | 1,822 | 19,100 | 1,822 |
| 2018-07-26 | 1,786 | 1,815 | 1,779 | 1,801 | 10,800 | 1,801 |
| 2018-07-25 | 1,777 | 1,777 | 1,746 | 1,768 | 15,800 | 1,768 |
| 2018-07-24 | 1,751 | 1,753 | 1,740 | 1,746 | 6,000 | 1,746 |
| 2018-07-23 | 1,743 | 1,746 | 1,730 | 1,732 | 5,900 | 1,732 |
| 2018-07-20 | 1,755 | 1,764 | 1,743 | 1,744 | 8,500 | 1,744 |
| 2018-07-19 | 1,761 | 1,770 | 1,752 | 1,768 | 8,400 | 1,768 |
| 2018-07-18 | 1,764 | 1,770 | 1,743 | 1,761 | 7,200 | 1,761 |
| 2018-07-17 | 1,750 | 1,759 | 1,733 | 1,750 | 11,600 | 1,750 |
| 2018-07-13 | 1,741 | 1,751 | 1,727 | 1,745 | 10,600 | 1,745 |
| 2018-07-12 | 1,749 | 1,749 | 1,717 | 1,717 | 9,100 | 1,717 |
| 2018-07-11 | 1,748 | 1,750 | 1,727 | 1,734 | 11,100 | 1,734 |
| 2018-07-10 | 1,697 | 1,750 | 1,681 | 1,731 | 29,300 | 1,731 |
| 2018-07-09 | 1,713 | 1,732 | 1,696 | 1,697 | 23,800 | 1,697 |
| 2018-07-06 | 1,766 | 1,770 | 1,724 | 1,734 | 23,700 | 1,734 |
| 2018-07-05 | 1,802 | 1,815 | 1,764 | 1,772 | 13,000 | 1,772 |
| 2018-07-04 | 1,805 | 1,815 | 1,791 | 1,803 | 15,700 | 1,803 |
| 2018-07-03 | 1,830 | 1,831 | 1,803 | 1,813 | 18,200 | 1,813 |
| 2018-07-02 | 1,868 | 1,868 | 1,823 | 1,833 | 15,300 | 1,833 |
| 2018-06-29 | 1,869 | 1,875 | 1,839 | 1,865 | 23,700 | 1,865 |
| 2018-06-28 | 1,889 | 1,889 | 1,850 | 1,874 | 15,400 | 1,874 |
| 2018-06-27 | 1,807 | 1,877 | 1,807 | 1,866 | 16,400 | 1,866 |
| 2018-06-26 | 1,822 | 1,830 | 1,792 | 1,816 | 18,000 | 1,816 |
| 2018-06-25 | 1,845 | 1,864 | 1,820 | 1,822 | 16,200 | 1,822 |
| 2018-06-22 | 1,845 | 1,879 | 1,840 | 1,856 | 25,100 | 1,856 |
| 2018-06-21 | 1,879 | 1,879 | 1,849 | 1,853 | 8,900 | 1,853 |
| 2018-06-20 | 1,894 | 1,894 | 1,850 | 1,882 | 29,500 | 1,882 |
| 2018-06-19 | 1,893 | 1,908 | 1,881 | 1,894 | 19,700 | 1,894 |
| 2018-06-18 | 1,868 | 1,905 | 1,868 | 1,894 | 26,100 | 1,894 |
| 2018-06-15 | 1,903 | 1,920 | 1,817 | 1,852 | 25,400 | 1,852 |
| 2018-06-14 | 1,895 | 1,920 | 1,881 | 1,888 | 23,200 | 1,888 |
| 2018-06-13 | 1,846 | 1,898 | 1,846 | 1,895 | 27,000 | 1,895 |
| 2018-06-12 | 1,828 | 1,865 | 1,826 | 1,845 | 24,900 | 1,845 |
| 2018-06-11 | 1,822 | 1,828 | 1,811 | 1,827 | 12,100 | 1,827 |
| 2018-06-08 | 1,823 | 1,827 | 1,812 | 1,822 | 14,600 | 1,822 |
| 2018-06-07 | 1,810 | 1,825 | 1,800 | 1,822 | 16,900 | 1,822 |
| 2018-06-06 | 1,814 | 1,821 | 1,805 | 1,810 | 10,800 | 1,810 |
| 2018-06-05 | 1,830 | 1,830 | 1,808 | 1,814 | 9,300 | 1,814 |
| 2018-06-04 | 1,822 | 1,840 | 1,812 | 1,829 | 11,600 | 1,829 |
| 2018-06-01 | 1,810 | 1,828 | 1,792 | 1,812 | 15,900 | 1,812 |
| 2018-05-31 | 1,837 | 1,837 | 1,802 | 1,810 | 16,800 | 1,810 |
| 2018-05-30 | 1,805 | 1,844 | 1,803 | 1,836 | 16,100 | 1,836 |
| 2018-05-29 | 1,822 | 1,830 | 1,801 | 1,819 | 12,900 | 1,819 |
| 2018-05-28 | 1,812 | 1,820 | 1,805 | 1,816 | 10,000 | 1,816 |
| 2018-05-25 | 1,818 | 1,818 | 1,773 | 1,812 | 18,800 | 1,812 |
| 2018-05-24 | 1,808 | 1,822 | 1,800 | 1,818 | 14,200 | 1,818 |
| 2018-05-23 | 1,843 | 1,845 | 1,807 | 1,814 | 12,000 | 1,814 |
| 2018-05-22 | 1,843 | 1,843 | 1,822 | 1,832 | 6,500 | 1,832 |
| 2018-05-21 | 1,850 | 1,850 | 1,829 | 1,837 | 14,300 | 1,837 |
| 2018-05-18 | 1,831 | 1,850 | 1,808 | 1,847 | 35,000 | 1,847 |
| 2018-05-17 | 1,840 | 1,841 | 1,804 | 1,821 | 22,900 | 1,821 |
| 2018-05-16 | 1,816 | 1,850 | 1,798 | 1,835 | 30,000 | 1,835 |
| 2018-05-15 | 1,809 | 1,816 | 1,780 | 1,807 | 23,200 | 1,807 |
| 2018-05-14 | 1,785 | 1,815 | 1,750 | 1,809 | 48,400 | 1,809 |
| 2018-05-11 | 1,806 | 1,806 | 1,784 | 1,794 | 10,600 | 1,794 |
| 2018-05-10 | 1,800 | 1,806 | 1,783 | 1,806 | 13,200 | 1,806 |
| 2018-05-09 | 1,816 | 1,817 | 1,782 | 1,794 | 12,400 | 1,794 |
| 2018-05-08 | 1,819 | 1,828 | 1,802 | 1,814 | 23,800 | 1,814 |
| 2018-05-07 | 1,781 | 1,820 | 1,781 | 1,820 | 32,000 | 1,820 |
| 2018-05-02 | 1,761 | 1,774 | 1,753 | 1,774 | 9,500 | 1,774 |
| 2018-05-01 | 1,772 | 1,772 | 1,751 | 1,761 | 14,200 | 1,761 |
| 2018-04-27 | 1,773 | 1,777 | 1,727 | 1,773 | 45,000 | 1,773 |
| 2018-04-26 | 1,825 | 1,825 | 1,739 | 1,751 | 108,500 | 1,751 |
| 2018-04-25 | 1,800 | 1,848 | 1,786 | 1,832 | 34,400 | 1,832 |
| 2018-04-24 | 1,812 | 1,814 | 1,791 | 1,812 | 20,200 | 1,812 |
| 2018-04-23 | 1,786 | 1,825 | 1,781 | 1,812 | 21,400 | 1,812 |
| 2018-04-20 | 1,771 | 1,816 | 1,771 | 1,784 | 37,700 | 1,784 |
| 2018-04-19 | 1,765 | 1,784 | 1,759 | 1,771 | 12,000 | 1,771 |
| 2018-04-18 | 1,764 | 1,780 | 1,763 | 1,765 | 10,700 | 1,765 |
| 2018-04-17 | 1,745 | 1,783 | 1,737 | 1,770 | 19,500 | 1,770 |
| 2018-04-16 | 1,772 | 1,772 | 1,723 | 1,752 | 17,100 | 1,752 |
| 2018-04-13 | 1,784 | 1,784 | 1,766 | 1,772 | 11,300 | 1,772 |
| 2018-04-12 | 1,780 | 1,792 | 1,766 | 1,776 | 11,300 | 1,776 |
| 2018-04-11 | 1,809 | 1,809 | 1,765 | 1,783 | 16,900 | 1,783 |
| 2018-04-10 | 1,760 | 1,824 | 1,760 | 1,803 | 50,800 | 1,803 |
| 2018-04-09 | 1,724 | 1,763 | 1,718 | 1,758 | 33,300 | 1,758 |
| 2018-04-06 | 1,722 | 1,733 | 1,714 | 1,718 | 17,400 | 1,718 |
| 2018-04-05 | 1,713 | 1,728 | 1,709 | 1,719 | 16,700 | 1,719 |
| 2018-04-04 | 1,700 | 1,729 | 1,696 | 1,713 | 23,500 | 1,713 |
| 2018-04-03 | 1,689 | 1,718 | 1,683 | 1,701 | 23,000 | 1,701 |
| 2018-03-30 | 1,685 | 1,708 | 1,658 | 1,704 | 25,700 | 1,704 |
| 2018-03-29 | 1,714 | 1,714 | 1,668 | 1,684 | 19,600 | 1,684 |
| 2018-03-28 | 1,651 | 1,725 | 1,641 | 1,718 | 56,100 | 1,718 |
| 2018-03-27 | 1,719 | 1,729 | 1,715 | 1,726 | 39,700 | 1,726 |
| 2018-03-26 | 1,724 | 1,727 | 1,700 | 1,710 | 40,900 | 1,710 |
| 2018-03-23 | 1,700 | 1,740 | 1,697 | 1,729 | 57,200 | 1,729 |
| 2018-03-22 | 1,711 | 1,723 | 1,701 | 1,722 | 30,400 | 1,722 |
| 2018-03-20 | 1,683 | 1,719 | 1,683 | 1,716 | 19,000 | 1,716 |
| 2018-03-19 | 1,705 | 1,712 | 1,683 | 1,693 | 21,700 | 1,693 |
| 2018-03-16 | 1,703 | 1,708 | 1,696 | 1,708 | 14,800 | 1,708 |
| 2018-03-15 | 1,737 | 1,737 | 1,696 | 1,706 | 29,900 | 1,706 |
| 2018-03-14 | 1,738 | 1,740 | 1,728 | 1,737 | 16,000 | 1,737 |
| 2018-03-13 | 1,733 | 1,740 | 1,722 | 1,740 | 81,500 | 1,740 |
| 2018-03-12 | 1,725 | 1,734 | 1,707 | 1,733 | 24,800 | 1,733 |
| 2018-03-09 | 1,690 | 1,720 | 1,690 | 1,717 | 31,800 | 1,717 |
| 2018-03-08 | 1,698 | 1,701 | 1,682 | 1,690 | 15,000 | 1,690 |
| 2018-03-07 | 1,692 | 1,708 | 1,687 | 1,692 | 20,800 | 1,692 |
| 2018-03-06 | 1,683 | 1,698 | 1,678 | 1,682 | 15,400 | 1,682 |
| 2018-03-05 | 1,690 | 1,697 | 1,667 | 1,670 | 15,700 | 1,670 |
| 2018-03-02 | 1,667 | 1,699 | 1,662 | 1,681 | 36,400 | 1,681 |
| 2018-03-01 | 1,701 | 1,702 | 1,680 | 1,684 | 33,700 | 1,684 |
| 2018-02-28 | 1,702 | 1,717 | 1,690 | 1,698 | 29,000 | 1,698 |
| 2018-02-27 | 1,750 | 1,750 | 1,692 | 1,698 | 56,400 | 1,698 |
| 2018-02-26 | 1,722 | 1,747 | 1,704 | 1,745 | 53,300 | 1,745 |
| 2018-02-23 | 1,671 | 1,731 | 1,663 | 1,677 | 52,500 | 1,677 |
| 2018-02-22 | 1,658 | 1,658 | 1,626 | 1,650 | 33,100 | 1,650 |
| 2018-02-21 | 1,630 | 1,643 | 1,627 | 1,637 | 15,400 | 1,637 |
| 2018-02-20 | 1,635 | 1,635 | 1,624 | 1,626 | 20,600 | 1,626 |
| 2018-02-19 | 1,632 | 1,640 | 1,625 | 1,629 | 20,900 | 1,629 |
| 2018-02-16 | 1,630 | 1,645 | 1,629 | 1,630 | 12,800 | 1,630 |
| 2018-02-15 | 1,636 | 1,636 | 1,622 | 1,626 | 11,600 | 1,626 |
| 2018-02-14 | 1,621 | 1,646 | 1,619 | 1,636 | 18,800 | 1,636 |
| 2018-02-13 | 1,631 | 1,644 | 1,620 | 1,636 | 20,000 | 1,636 |
| 2018-02-09 | 1,629 | 1,633 | 1,613 | 1,621 | 25,600 | 1,621 |
| 2018-02-08 | 1,642 | 1,648 | 1,638 | 1,644 | 11,600 | 1,644 |
| 2018-02-07 | 1,650 | 1,656 | 1,629 | 1,631 | 34,700 | 1,631 |
| 2018-02-06 | 1,630 | 1,631 | 1,558 | 1,580 | 64,900 | 1,580 |
| 2018-02-05 | 1,669 | 1,669 | 1,649 | 1,658 | 23,600 | 1,658 |
| 2018-02-02 | 1,675 | 1,680 | 1,670 | 1,673 | 17,400 | 1,673 |
| 2018-02-01 | 1,690 | 1,690 | 1,670 | 1,674 | 13,300 | 1,674 |
| 2018-01-31 | 1,690 | 1,690 | 1,665 | 1,674 | 21,700 | 1,674 |
| 2018-01-30 | 1,665 | 1,693 | 1,664 | 1,684 | 42,400 | 1,684 |
| 2018-01-29 | 1,664 | 1,664 | 1,654 | 1,660 | 12,100 | 1,660 |
| 2018-01-26 | 1,660 | 1,663 | 1,650 | 1,653 | 16,400 | 1,653 |
| 2018-01-25 | 1,666 | 1,666 | 1,650 | 1,651 | 12,800 | 1,651 |
| 2018-01-24 | 1,667 | 1,667 | 1,658 | 1,664 | 18,000 | 1,664 |
| 2018-01-23 | 1,655 | 1,667 | 1,649 | 1,664 | 19,300 | 1,664 |
| 2018-01-22 | 1,649 | 1,652 | 1,644 | 1,647 | 10,500 | 1,647 |
| 2018-01-19 | 1,631 | 1,650 | 1,631 | 1,642 | 9,900 | 1,642 |
| 2018-01-18 | 1,660 | 1,662 | 1,631 | 1,631 | 26,600 | 1,631 |
| 2018-01-17 | 1,651 | 1,659 | 1,649 | 1,656 | 14,800 | 1,656 |
| 2018-01-16 | 1,651 | 1,660 | 1,648 | 1,650 | 18,000 | 1,650 |
| 2018-01-15 | 1,654 | 1,660 | 1,644 | 1,651 | 15,700 | 1,651 |
| 2018-01-12 | 1,654 | 1,654 | 1,632 | 1,637 | 19,600 | 1,637 |
| 2018-01-11 | 1,659 | 1,662 | 1,644 | 1,653 | 28,200 | 1,653 |
| 2018-01-10 | 1,666 | 1,667 | 1,657 | 1,659 | 15,500 | 1,659 |
| 2018-01-09 | 1,660 | 1,666 | 1,658 | 1,662 | 17,400 | 1,662 |
| 2018-01-05 | 1,655 | 1,660 | 1,650 | 1,658 | 15,500 | 1,658 |
| 2018-01-04 | 1,655 | 1,655 | 1,625 | 1,652 | 17,900 | 1,652 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1987-02-25]1株→1.1株