9795 (株)ステップ 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 | 1,286 | 1,307 | 1,268 | 1,304 | 13,500 | 1,304 |
| 2018-12-27 | 1,278 | 1,290 | 1,260 | 1,290 | 15,400 | 1,290 |
| 2018-12-26 | 1,236 | 1,275 | 1,211 | 1,227 | 19,500 | 1,227 |
| 2018-12-25 | 1,197 | 1,253 | 1,190 | 1,236 | 34,800 | 1,236 |
| 2018-12-21 | 1,255 | 1,270 | 1,213 | 1,257 | 43,900 | 1,257 |
| 2018-12-20 | 1,298 | 1,298 | 1,257 | 1,275 | 31,300 | 1,275 |
| 2018-12-19 | 1,270 | 1,299 | 1,267 | 1,293 | 22,400 | 1,293 |
| 2018-12-18 | 1,321 | 1,321 | 1,250 | 1,256 | 33,700 | 1,256 |
| 2018-12-17 | 1,313 | 1,331 | 1,312 | 1,328 | 15,400 | 1,328 |
| 2018-12-14 | 1,369 | 1,369 | 1,311 | 1,317 | 29,400 | 1,317 |
| 2018-12-13 | 1,378 | 1,386 | 1,370 | 1,382 | 13,300 | 1,382 |
| 2018-12-12 | 1,366 | 1,386 | 1,359 | 1,378 | 16,100 | 1,378 |
| 2018-12-11 | 1,391 | 1,395 | 1,361 | 1,366 | 18,800 | 1,366 |
| 2018-12-10 | 1,421 | 1,421 | 1,381 | 1,396 | 20,400 | 1,396 |
| 2018-12-07 | 1,426 | 1,453 | 1,402 | 1,444 | 24,000 | 1,444 |
| 2018-12-06 | 1,460 | 1,462 | 1,418 | 1,429 | 24,800 | 1,429 |
| 2018-12-05 | 1,460 | 1,480 | 1,456 | 1,462 | 16,300 | 1,462 |
| 2018-12-04 | 1,528 | 1,528 | 1,468 | 1,480 | 35,600 | 1,480 |
| 2018-12-03 | 1,516 | 1,526 | 1,508 | 1,517 | 19,700 | 1,517 |
| 2018-11-30 | 1,497 | 1,508 | 1,473 | 1,505 | 19,500 | 1,505 |
| 2018-11-29 | 1,468 | 1,510 | 1,462 | 1,499 | 39,000 | 1,499 |
| 2018-11-28 | 1,500 | 1,501 | 1,461 | 1,470 | 43,800 | 1,470 |
| 2018-11-27 | 1,516 | 1,536 | 1,502 | 1,505 | 25,500 | 1,505 |
| 2018-11-26 | 1,529 | 1,535 | 1,512 | 1,516 | 14,500 | 1,516 |
| 2018-11-22 | 1,530 | 1,537 | 1,507 | 1,528 | 13,800 | 1,528 |
| 2018-11-21 | 1,537 | 1,539 | 1,522 | 1,530 | 11,900 | 1,530 |
| 2018-11-20 | 1,561 | 1,570 | 1,553 | 1,559 | 16,800 | 1,559 |
| 2018-11-19 | 1,585 | 1,598 | 1,579 | 1,583 | 10,700 | 1,583 |
| 2018-11-16 | 1,606 | 1,606 | 1,581 | 1,590 | 10,300 | 1,590 |
| 2018-11-15 | 1,598 | 1,625 | 1,598 | 1,605 | 10,300 | 1,605 |
| 2018-11-14 | 1,625 | 1,631 | 1,610 | 1,610 | 14,500 | 1,610 |
| 2018-11-13 | 1,612 | 1,647 | 1,602 | 1,637 | 17,500 | 1,637 |
| 2018-11-12 | 1,703 | 1,703 | 1,648 | 1,659 | 16,100 | 1,659 |
| 2018-11-09 | 1,643 | 1,711 | 1,643 | 1,707 | 39,600 | 1,707 |
| 2018-11-08 | 1,643 | 1,659 | 1,628 | 1,643 | 31,600 | 1,643 |
| 2018-11-07 | 1,630 | 1,636 | 1,621 | 1,626 | 16,900 | 1,626 |
| 2018-11-06 | 1,630 | 1,648 | 1,624 | 1,626 | 23,600 | 1,626 |
| 2018-11-05 | 1,615 | 1,650 | 1,614 | 1,636 | 26,500 | 1,636 |
| 2018-11-02 | 1,579 | 1,625 | 1,554 | 1,620 | 60,300 | 1,620 |
| 2018-11-01 | 1,598 | 1,600 | 1,546 | 1,551 | 65,800 | 1,551 |
| 2018-10-31 | 1,584 | 1,584 | 1,556 | 1,570 | 19,500 | 1,570 |
| 2018-10-30 | 1,524 | 1,580 | 1,511 | 1,578 | 35,700 | 1,578 |
| 2018-10-29 | 1,503 | 1,547 | 1,502 | 1,520 | 20,100 | 1,520 |
| 2018-10-26 | 1,548 | 1,553 | 1,494 | 1,508 | 18,100 | 1,508 |
| 2018-10-25 | 1,550 | 1,569 | 1,541 | 1,544 | 15,900 | 1,544 |
| 2018-10-24 | 1,561 | 1,590 | 1,555 | 1,590 | 13,100 | 1,590 |
| 2018-10-23 | 1,568 | 1,579 | 1,545 | 1,561 | 27,400 | 1,561 |
| 2018-10-22 | 1,587 | 1,587 | 1,562 | 1,570 | 15,400 | 1,570 |
| 2018-10-19 | 1,575 | 1,594 | 1,544 | 1,589 | 19,100 | 1,589 |
| 2018-10-18 | 1,565 | 1,585 | 1,540 | 1,576 | 18,400 | 1,576 |
| 2018-10-17 | 1,518 | 1,560 | 1,518 | 1,547 | 19,400 | 1,547 |
| 2018-10-16 | 1,521 | 1,541 | 1,515 | 1,516 | 13,300 | 1,516 |
| 2018-10-15 | 1,562 | 1,562 | 1,521 | 1,521 | 10,700 | 1,521 |
| 2018-10-12 | 1,572 | 1,580 | 1,550 | 1,551 | 9,400 | 1,551 |
| 2018-10-11 | 1,570 | 1,594 | 1,561 | 1,580 | 23,000 | 1,580 |
| 2018-10-10 | 1,633 | 1,633 | 1,602 | 1,615 | 11,500 | 1,615 |
| 2018-10-09 | 1,657 | 1,657 | 1,602 | 1,633 | 23,100 | 1,633 |
| 2018-10-05 | 1,604 | 1,639 | 1,603 | 1,638 | 22,100 | 1,638 |
| 2018-10-04 | 1,596 | 1,629 | 1,579 | 1,603 | 17,600 | 1,603 |
| 2018-10-03 | 1,570 | 1,589 | 1,570 | 1,585 | 17,100 | 1,585 |
| 2018-10-02 | 1,582 | 1,586 | 1,570 | 1,570 | 10,200 | 1,570 |
| 2018-10-01 | 1,540 | 1,581 | 1,534 | 1,556 | 24,200 | 1,556 |
| 2018-09-28 | 1,534 | 1,543 | 1,530 | 1,530 | 9,100 | 1,530 |
| 2018-09-27 | 1,538 | 1,554 | 1,532 | 1,534 | 18,000 | 1,534 |
| 2018-09-26 | 1,525 | 1,541 | 1,524 | 1,538 | 52,600 | 1,538 |
| 2018-09-25 | 1,504 | 1,547 | 1,504 | 1,543 | 174,700 | 1,543 |
| 2018-09-21 | 1,526 | 1,538 | 1,526 | 1,528 | 37,900 | 1,528 |
| 2018-09-20 | 1,520 | 1,533 | 1,519 | 1,526 | 40,500 | 1,526 |
| 2018-09-19 | 1,521 | 1,538 | 1,517 | 1,529 | 52,700 | 1,529 |
| 2018-09-18 | 1,494 | 1,530 | 1,494 | 1,530 | 34,200 | 1,530 |
| 2018-09-14 | 1,478 | 1,496 | 1,478 | 1,494 | 35,800 | 1,494 |
| 2018-09-13 | 1,483 | 1,519 | 1,483 | 1,486 | 18,800 | 1,486 |
| 2018-09-12 | 1,490 | 1,496 | 1,482 | 1,494 | 33,100 | 1,494 |
| 2018-09-11 | 1,500 | 1,501 | 1,495 | 1,499 | 23,700 | 1,499 |
| 2018-09-10 | 1,505 | 1,505 | 1,495 | 1,500 | 16,100 | 1,500 |
| 2018-09-07 | 1,507 | 1,507 | 1,500 | 1,501 | 10,600 | 1,501 |
| 2018-09-06 | 1,506 | 1,518 | 1,503 | 1,507 | 11,200 | 1,507 |
| 2018-09-05 | 1,519 | 1,519 | 1,513 | 1,514 | 12,200 | 1,514 |
| 2018-09-04 | 1,530 | 1,531 | 1,522 | 1,529 | 9,900 | 1,529 |
| 2018-09-03 | 1,550 | 1,556 | 1,534 | 1,539 | 11,300 | 1,539 |
| 2018-08-31 | 1,555 | 1,561 | 1,550 | 1,551 | 7,000 | 1,551 |
| 2018-08-30 | 1,563 | 1,564 | 1,545 | 1,555 | 7,800 | 1,555 |
| 2018-08-29 | 1,540 | 1,557 | 1,540 | 1,557 | 7,200 | 1,557 |
| 2018-08-28 | 1,531 | 1,546 | 1,531 | 1,541 | 4,900 | 1,541 |
| 2018-08-27 | 1,519 | 1,533 | 1,519 | 1,529 | 5,800 | 1,529 |
| 2018-08-24 | 1,523 | 1,523 | 1,514 | 1,518 | 6,500 | 1,518 |
| 2018-08-23 | 1,495 | 1,514 | 1,484 | 1,506 | 7,500 | 1,506 |
| 2018-08-22 | 1,476 | 1,495 | 1,476 | 1,478 | 19,100 | 1,478 |
| 2018-08-21 | 1,502 | 1,503 | 1,478 | 1,479 | 18,500 | 1,479 |
| 2018-08-20 | 1,527 | 1,527 | 1,500 | 1,502 | 10,000 | 1,502 |
| 2018-08-17 | 1,522 | 1,525 | 1,505 | 1,511 | 8,200 | 1,511 |
| 2018-08-16 | 1,548 | 1,548 | 1,525 | 1,526 | 12,500 | 1,526 |
| 2018-08-15 | 1,551 | 1,566 | 1,549 | 1,551 | 10,400 | 1,551 |
| 2018-08-14 | 1,555 | 1,559 | 1,549 | 1,555 | 7,600 | 1,555 |
| 2018-08-13 | 1,580 | 1,587 | 1,550 | 1,562 | 13,800 | 1,562 |
| 2018-08-10 | 1,562 | 1,582 | 1,562 | 1,580 | 8,500 | 1,580 |
| 2018-08-09 | 1,568 | 1,580 | 1,566 | 1,568 | 5,100 | 1,568 |
| 2018-08-08 | 1,570 | 1,576 | 1,560 | 1,568 | 8,400 | 1,568 |
| 2018-08-07 | 1,562 | 1,575 | 1,562 | 1,575 | 5,600 | 1,575 |
| 2018-08-06 | 1,590 | 1,590 | 1,558 | 1,562 | 12,500 | 1,562 |
| 2018-08-03 | 1,598 | 1,606 | 1,590 | 1,590 | 6,500 | 1,590 |
| 2018-08-02 | 1,622 | 1,624 | 1,596 | 1,597 | 8,700 | 1,597 |
| 2018-08-01 | 1,628 | 1,633 | 1,612 | 1,622 | 8,900 | 1,622 |
| 2018-07-31 | 1,624 | 1,646 | 1,606 | 1,615 | 11,000 | 1,615 |
| 2018-07-30 | 1,649 | 1,668 | 1,622 | 1,626 | 18,600 | 1,626 |
| 2018-07-27 | 1,629 | 1,634 | 1,617 | 1,631 | 9,800 | 1,631 |
| 2018-07-26 | 1,604 | 1,619 | 1,597 | 1,613 | 5,100 | 1,613 |
| 2018-07-25 | 1,585 | 1,604 | 1,585 | 1,599 | 5,600 | 1,599 |
| 2018-07-24 | 1,594 | 1,608 | 1,584 | 1,584 | 8,800 | 1,584 |
| 2018-07-23 | 1,604 | 1,616 | 1,587 | 1,594 | 8,500 | 1,594 |
| 2018-07-20 | 1,590 | 1,605 | 1,590 | 1,600 | 4,400 | 1,600 |
| 2018-07-19 | 1,605 | 1,611 | 1,591 | 1,591 | 9,800 | 1,591 |
| 2018-07-18 | 1,592 | 1,620 | 1,592 | 1,605 | 5,700 | 1,605 |
| 2018-07-17 | 1,590 | 1,604 | 1,585 | 1,592 | 11,400 | 1,592 |
| 2018-07-13 | 1,584 | 1,603 | 1,576 | 1,599 | 11,200 | 1,599 |
| 2018-07-12 | 1,578 | 1,579 | 1,562 | 1,562 | 9,100 | 1,562 |
| 2018-07-11 | 1,580 | 1,584 | 1,556 | 1,566 | 10,300 | 1,566 |
| 2018-07-10 | 1,614 | 1,620 | 1,551 | 1,551 | 22,400 | 1,551 |
| 2018-07-09 | 1,575 | 1,599 | 1,562 | 1,591 | 13,800 | 1,591 |
| 2018-07-06 | 1,569 | 1,593 | 1,569 | 1,587 | 9,300 | 1,587 |
| 2018-07-05 | 1,606 | 1,609 | 1,540 | 1,553 | 16,000 | 1,553 |
| 2018-07-04 | 1,623 | 1,627 | 1,590 | 1,606 | 16,300 | 1,606 |
| 2018-07-03 | 1,651 | 1,651 | 1,607 | 1,627 | 19,200 | 1,627 |
| 2018-07-02 | 1,654 | 1,676 | 1,651 | 1,651 | 23,900 | 1,651 |
| 2018-06-29 | 1,648 | 1,663 | 1,635 | 1,650 | 11,300 | 1,650 |
| 2018-06-28 | 1,675 | 1,679 | 1,635 | 1,641 | 15,700 | 1,641 |
| 2018-06-27 | 1,688 | 1,695 | 1,650 | 1,668 | 11,600 | 1,668 |
| 2018-06-26 | 1,685 | 1,688 | 1,664 | 1,678 | 9,000 | 1,678 |
| 2018-06-25 | 1,700 | 1,712 | 1,693 | 1,693 | 7,900 | 1,693 |
| 2018-06-22 | 1,704 | 1,708 | 1,698 | 1,705 | 5,100 | 1,705 |
| 2018-06-21 | 1,703 | 1,710 | 1,700 | 1,704 | 6,100 | 1,704 |
| 2018-06-20 | 1,711 | 1,724 | 1,700 | 1,703 | 12,200 | 1,703 |
| 2018-06-19 | 1,747 | 1,757 | 1,716 | 1,721 | 9,000 | 1,721 |
| 2018-06-18 | 1,750 | 1,750 | 1,741 | 1,748 | 5,500 | 1,748 |
| 2018-06-15 | 1,760 | 1,760 | 1,735 | 1,741 | 8,900 | 1,741 |
| 2018-06-14 | 1,742 | 1,759 | 1,742 | 1,755 | 3,700 | 1,755 |
| 2018-06-13 | 1,750 | 1,767 | 1,740 | 1,742 | 9,400 | 1,742 |
| 2018-06-12 | 1,762 | 1,775 | 1,736 | 1,736 | 12,100 | 1,736 |
| 2018-06-11 | 1,777 | 1,790 | 1,756 | 1,765 | 10,600 | 1,765 |
| 2018-06-08 | 1,756 | 1,778 | 1,690 | 1,774 | 35,400 | 1,774 |
| 2018-06-07 | 1,778 | 1,784 | 1,771 | 1,780 | 10,200 | 1,780 |
| 2018-06-06 | 1,769 | 1,788 | 1,769 | 1,785 | 6,700 | 1,785 |
| 2018-06-05 | 1,763 | 1,782 | 1,752 | 1,781 | 3,300 | 1,781 |
| 2018-06-04 | 1,790 | 1,799 | 1,752 | 1,765 | 16,700 | 1,765 |
| 2018-06-01 | 1,783 | 1,783 | 1,772 | 1,779 | 9,400 | 1,779 |
| 2018-05-31 | 1,797 | 1,797 | 1,763 | 1,780 | 10,300 | 1,780 |
| 2018-05-30 | 1,757 | 1,787 | 1,756 | 1,779 | 8,500 | 1,779 |
| 2018-05-29 | 1,796 | 1,796 | 1,760 | 1,778 | 8,900 | 1,778 |
| 2018-05-28 | 1,797 | 1,800 | 1,790 | 1,798 | 4,400 | 1,798 |
| 2018-05-25 | 1,795 | 1,806 | 1,790 | 1,797 | 4,600 | 1,797 |
| 2018-05-24 | 1,800 | 1,800 | 1,789 | 1,797 | 7,100 | 1,797 |
| 2018-05-23 | 1,800 | 1,808 | 1,788 | 1,799 | 6,400 | 1,799 |
| 2018-05-22 | 1,799 | 1,800 | 1,786 | 1,800 | 5,200 | 1,800 |
| 2018-05-21 | 1,773 | 1,790 | 1,773 | 1,790 | 7,000 | 1,790 |
| 2018-05-18 | 1,758 | 1,779 | 1,756 | 1,770 | 8,800 | 1,770 |
| 2018-05-17 | 1,780 | 1,780 | 1,747 | 1,763 | 14,300 | 1,763 |
| 2018-05-16 | 1,739 | 1,781 | 1,739 | 1,770 | 15,400 | 1,770 |
| 2018-05-15 | 1,729 | 1,736 | 1,711 | 1,736 | 6,400 | 1,736 |
| 2018-05-14 | 1,724 | 1,741 | 1,715 | 1,724 | 16,500 | 1,724 |
| 2018-05-11 | 1,733 | 1,742 | 1,712 | 1,724 | 12,100 | 1,724 |
| 2018-05-10 | 1,731 | 1,731 | 1,708 | 1,722 | 9,000 | 1,722 |
| 2018-05-09 | 1,737 | 1,742 | 1,715 | 1,721 | 14,500 | 1,721 |
| 2018-05-08 | 1,741 | 1,743 | 1,711 | 1,727 | 18,100 | 1,727 |
| 2018-05-07 | 1,739 | 1,743 | 1,716 | 1,741 | 19,800 | 1,741 |
| 2018-05-02 | 1,722 | 1,734 | 1,721 | 1,731 | 6,200 | 1,731 |
| 2018-05-01 | 1,723 | 1,724 | 1,710 | 1,718 | 10,600 | 1,718 |
| 2018-04-27 | 1,744 | 1,744 | 1,698 | 1,723 | 12,400 | 1,723 |
| 2018-04-26 | 1,726 | 1,739 | 1,709 | 1,739 | 9,200 | 1,739 |
| 2018-04-25 | 1,729 | 1,730 | 1,713 | 1,720 | 4,000 | 1,720 |
| 2018-04-24 | 1,715 | 1,725 | 1,713 | 1,724 | 3,900 | 1,724 |
| 2018-04-23 | 1,711 | 1,725 | 1,708 | 1,714 | 5,100 | 1,714 |
| 2018-04-20 | 1,710 | 1,718 | 1,677 | 1,711 | 7,300 | 1,711 |
| 2018-04-19 | 1,723 | 1,723 | 1,697 | 1,710 | 4,800 | 1,710 |
| 2018-04-18 | 1,701 | 1,722 | 1,701 | 1,715 | 4,200 | 1,715 |
| 2018-04-17 | 1,717 | 1,718 | 1,693 | 1,703 | 7,600 | 1,703 |
| 2018-04-16 | 1,720 | 1,727 | 1,710 | 1,722 | 4,700 | 1,722 |
| 2018-04-13 | 1,717 | 1,724 | 1,705 | 1,709 | 8,300 | 1,709 |
| 2018-04-12 | 1,725 | 1,725 | 1,711 | 1,717 | 6,400 | 1,717 |
| 2018-04-11 | 1,752 | 1,753 | 1,726 | 1,729 | 9,000 | 1,729 |
| 2018-04-10 | 1,798 | 1,798 | 1,759 | 1,766 | 11,000 | 1,766 |
| 2018-04-09 | 1,795 | 1,810 | 1,789 | 1,790 | 9,500 | 1,790 |
| 2018-04-06 | 1,741 | 1,800 | 1,741 | 1,789 | 15,700 | 1,789 |
| 2018-04-05 | 1,745 | 1,750 | 1,735 | 1,741 | 13,300 | 1,741 |
| 2018-04-04 | 1,709 | 1,725 | 1,701 | 1,725 | 9,000 | 1,725 |
| 2018-04-03 | 1,669 | 1,704 | 1,664 | 1,695 | 6,100 | 1,695 |
| 2018-03-30 | 1,638 | 1,649 | 1,634 | 1,641 | 6,400 | 1,641 |
| 2018-03-29 | 1,635 | 1,654 | 1,610 | 1,631 | 9,300 | 1,631 |
| 2018-03-28 | 1,599 | 1,626 | 1,590 | 1,620 | 13,300 | 1,620 |
| 2018-03-27 | 1,590 | 1,617 | 1,587 | 1,614 | 16,600 | 1,614 |
| 2018-03-26 | 1,599 | 1,608 | 1,580 | 1,597 | 14,200 | 1,597 |
| 2018-03-23 | 1,655 | 1,655 | 1,617 | 1,618 | 13,800 | 1,618 |
| 2018-03-22 | 1,671 | 1,673 | 1,663 | 1,669 | 8,300 | 1,669 |
| 2018-03-20 | 1,674 | 1,678 | 1,669 | 1,678 | 4,700 | 1,678 |
| 2018-03-19 | 1,690 | 1,699 | 1,669 | 1,674 | 7,600 | 1,674 |
| 2018-03-16 | 1,714 | 1,722 | 1,690 | 1,693 | 8,700 | 1,693 |
| 2018-03-15 | 1,719 | 1,720 | 1,693 | 1,700 | 10,300 | 1,700 |
| 2018-03-14 | 1,665 | 1,703 | 1,662 | 1,701 | 14,000 | 1,701 |
| 2018-03-13 | 1,699 | 1,705 | 1,656 | 1,684 | 26,800 | 1,684 |
| 2018-03-12 | 1,730 | 1,740 | 1,713 | 1,713 | 15,300 | 1,713 |
| 2018-03-09 | 1,745 | 1,745 | 1,722 | 1,722 | 12,000 | 1,722 |
| 2018-03-08 | 1,761 | 1,763 | 1,734 | 1,743 | 8,400 | 1,743 |
| 2018-03-07 | 1,770 | 1,784 | 1,755 | 1,755 | 7,500 | 1,755 |
| 2018-03-06 | 1,762 | 1,792 | 1,752 | 1,776 | 8,900 | 1,776 |
| 2018-03-05 | 1,761 | 1,774 | 1,760 | 1,763 | 7,800 | 1,763 |
| 2018-03-02 | 1,759 | 1,779 | 1,752 | 1,770 | 11,900 | 1,770 |
| 2018-03-01 | 1,800 | 1,800 | 1,775 | 1,782 | 7,600 | 1,782 |
| 2018-02-28 | 1,799 | 1,801 | 1,783 | 1,784 | 10,100 | 1,784 |
| 2018-02-27 | 1,793 | 1,808 | 1,792 | 1,796 | 5,700 | 1,796 |
| 2018-02-26 | 1,825 | 1,825 | 1,788 | 1,791 | 9,400 | 1,791 |
| 2018-02-23 | 1,820 | 1,820 | 1,798 | 1,798 | 5,900 | 1,798 |
| 2018-02-22 | 1,803 | 1,811 | 1,796 | 1,807 | 2,200 | 1,807 |
| 2018-02-21 | 1,841 | 1,841 | 1,812 | 1,813 | 5,400 | 1,813 |
| 2018-02-20 | 1,815 | 1,849 | 1,805 | 1,839 | 6,500 | 1,839 |
| 2018-02-19 | 1,787 | 1,805 | 1,787 | 1,804 | 14,400 | 1,804 |
| 2018-02-16 | 1,780 | 1,784 | 1,763 | 1,769 | 10,900 | 1,769 |
| 2018-02-15 | 1,812 | 1,812 | 1,744 | 1,760 | 27,000 | 1,760 |
| 2018-02-14 | 1,789 | 1,790 | 1,764 | 1,780 | 11,900 | 1,780 |
| 2018-02-13 | 1,838 | 1,838 | 1,783 | 1,791 | 22,800 | 1,791 |
| 2018-02-09 | 1,750 | 1,815 | 1,750 | 1,805 | 19,900 | 1,805 |
| 2018-02-08 | 1,807 | 1,807 | 1,787 | 1,805 | 10,900 | 1,805 |
| 2018-02-07 | 1,850 | 1,853 | 1,780 | 1,787 | 56,500 | 1,787 |
| 2018-02-06 | 1,731 | 1,777 | 1,720 | 1,761 | 38,800 | 1,761 |
| 2018-02-05 | 1,887 | 1,887 | 1,851 | 1,851 | 20,500 | 1,851 |
| 2018-02-02 | 1,891 | 1,903 | 1,885 | 1,899 | 7,200 | 1,899 |
| 2018-02-01 | 1,925 | 1,927 | 1,885 | 1,892 | 21,700 | 1,892 |
| 2018-01-31 | 1,881 | 1,926 | 1,864 | 1,913 | 27,400 | 1,913 |
| 2018-01-30 | 1,910 | 1,921 | 1,868 | 1,868 | 17,500 | 1,868 |
| 2018-01-29 | 1,929 | 1,929 | 1,911 | 1,922 | 12,600 | 1,922 |
| 2018-01-26 | 1,936 | 1,955 | 1,935 | 1,935 | 8,300 | 1,935 |
| 2018-01-25 | 1,956 | 1,959 | 1,914 | 1,941 | 16,500 | 1,941 |
| 2018-01-24 | 1,957 | 1,977 | 1,953 | 1,958 | 19,200 | 1,958 |
| 2018-01-23 | 1,919 | 1,968 | 1,919 | 1,950 | 24,300 | 1,950 |
| 2018-01-22 | 1,913 | 1,927 | 1,906 | 1,914 | 13,600 | 1,914 |
| 2018-01-19 | 1,876 | 1,936 | 1,876 | 1,913 | 16,800 | 1,913 |
| 2018-01-18 | 1,867 | 1,895 | 1,867 | 1,872 | 18,800 | 1,872 |
| 2018-01-17 | 1,838 | 1,861 | 1,838 | 1,857 | 8,600 | 1,857 |
| 2018-01-16 | 1,837 | 1,840 | 1,833 | 1,838 | 4,200 | 1,838 |
| 2018-01-15 | 1,841 | 1,841 | 1,816 | 1,831 | 7,400 | 1,831 |
| 2018-01-12 | 1,819 | 1,823 | 1,811 | 1,818 | 7,000 | 1,818 |
| 2018-01-11 | 1,803 | 1,831 | 1,803 | 1,828 | 10,100 | 1,828 |
| 2018-01-10 | 1,815 | 1,828 | 1,799 | 1,807 | 19,900 | 1,807 |
| 2018-01-09 | 1,815 | 1,822 | 1,805 | 1,814 | 19,900 | 1,814 |
| 2018-01-05 | 1,810 | 1,815 | 1,800 | 1,807 | 24,300 | 1,807 |
| 2018-01-04 | 1,797 | 1,875 | 1,796 | 1,814 | 35,800 | 1,814 |
分割・併合履歴 ： [2004-09-27]1株→4株