9880 イノテック(株) 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 | 939 | 959 | 928 | 940 | 149,100 | 940 |
| 2018-12-27 | 913 | 954 | 910 | 946 | 114,600 | 946 |
| 2018-12-26 | 859 | 892 | 856 | 883 | 111,500 | 883 |
| 2018-12-25 | 858 | 880 | 838 | 850 | 177,500 | 850 |
| 2018-12-21 | 911 | 921 | 892 | 915 | 108,700 | 915 |
| 2018-12-20 | 961 | 961 | 905 | 931 | 84,900 | 931 |
| 2018-12-19 | 975 | 985 | 955 | 969 | 54,300 | 969 |
| 2018-12-18 | 1,006 | 1,017 | 972 | 972 | 61,800 | 972 |
| 2018-12-17 | 998 | 1,041 | 996 | 1,024 | 82,400 | 1,024 |
| 2018-12-14 | 1,042 | 1,042 | 999 | 1,004 | 59,600 | 1,004 |
| 2018-12-13 | 1,050 | 1,060 | 1,023 | 1,047 | 64,800 | 1,047 |
| 2018-12-12 | 994 | 1,041 | 994 | 1,034 | 64,700 | 1,034 |
| 2018-12-11 | 1,011 | 1,025 | 993 | 996 | 78,800 | 996 |
| 2018-12-10 | 1,010 | 1,040 | 1,003 | 1,013 | 71,800 | 1,013 |
| 2018-12-07 | 1,067 | 1,070 | 1,030 | 1,035 | 48,000 | 1,035 |
| 2018-12-06 | 1,091 | 1,091 | 1,038 | 1,050 | 65,200 | 1,050 |
| 2018-12-05 | 1,092 | 1,132 | 1,088 | 1,091 | 72,200 | 1,091 |
| 2018-12-04 | 1,177 | 1,177 | 1,129 | 1,132 | 76,900 | 1,132 |
| 2018-12-03 | 1,175 | 1,191 | 1,167 | 1,177 | 74,500 | 1,177 |
| 2018-11-30 | 1,170 | 1,174 | 1,137 | 1,172 | 100,000 | 1,172 |
| 2018-11-29 | 1,117 | 1,174 | 1,116 | 1,169 | 181,200 | 1,169 |
| 2018-11-28 | 1,078 | 1,094 | 1,075 | 1,093 | 62,600 | 1,093 |
| 2018-11-27 | 1,100 | 1,100 | 1,064 | 1,076 | 81,000 | 1,076 |
| 2018-11-26 | 1,075 | 1,087 | 1,060 | 1,081 | 65,500 | 1,081 |
| 2018-11-22 | 1,044 | 1,055 | 1,030 | 1,054 | 60,800 | 1,054 |
| 2018-11-21 | 1,035 | 1,061 | 1,025 | 1,036 | 127,100 | 1,036 |
| 2018-11-20 | 1,079 | 1,088 | 1,061 | 1,069 | 62,100 | 1,069 |
| 2018-11-19 | 1,090 | 1,112 | 1,075 | 1,107 | 75,700 | 1,107 |
| 2018-11-16 | 1,121 | 1,139 | 1,080 | 1,088 | 105,800 | 1,088 |
| 2018-11-15 | 1,100 | 1,134 | 1,080 | 1,121 | 128,300 | 1,121 |
| 2018-11-14 | 1,192 | 1,195 | 1,106 | 1,112 | 204,300 | 1,112 |
| 2018-11-13 | 1,266 | 1,266 | 1,189 | 1,191 | 219,900 | 1,191 |
| 2018-11-12 | 1,465 | 1,465 | 1,314 | 1,314 | 377,800 | 1,314 |
| 2018-11-09 | 1,500 | 1,570 | 1,456 | 1,502 | 780,200 | 1,502 |
| 2018-11-08 | 1,300 | 1,322 | 1,288 | 1,319 | 82,600 | 1,319 |
| 2018-11-07 | 1,261 | 1,309 | 1,241 | 1,283 | 85,300 | 1,283 |
| 2018-11-06 | 1,216 | 1,274 | 1,216 | 1,248 | 45,100 | 1,248 |
| 2018-11-05 | 1,228 | 1,253 | 1,222 | 1,233 | 76,800 | 1,233 |
| 2018-11-02 | 1,246 | 1,275 | 1,230 | 1,258 | 66,900 | 1,258 |
| 2018-11-01 | 1,235 | 1,255 | 1,223 | 1,234 | 58,700 | 1,234 |
| 2018-10-31 | 1,212 | 1,270 | 1,209 | 1,257 | 111,100 | 1,257 |
| 2018-10-30 | 1,117 | 1,184 | 1,117 | 1,169 | 210,700 | 1,169 |
| 2018-10-29 | 1,169 | 1,187 | 1,129 | 1,132 | 120,100 | 1,132 |
| 2018-10-26 | 1,216 | 1,216 | 1,162 | 1,181 | 100,000 | 1,181 |
| 2018-10-25 | 1,224 | 1,226 | 1,183 | 1,195 | 101,100 | 1,195 |
| 2018-10-24 | 1,265 | 1,266 | 1,226 | 1,260 | 77,600 | 1,260 |
| 2018-10-23 | 1,270 | 1,292 | 1,258 | 1,259 | 70,600 | 1,259 |
| 2018-10-22 | 1,250 | 1,292 | 1,241 | 1,284 | 70,300 | 1,284 |
| 2018-10-19 | 1,250 | 1,260 | 1,228 | 1,256 | 91,700 | 1,256 |
| 2018-10-18 | 1,263 | 1,283 | 1,249 | 1,274 | 87,700 | 1,274 |
| 2018-10-17 | 1,252 | 1,289 | 1,248 | 1,276 | 112,400 | 1,276 |
| 2018-10-16 | 1,226 | 1,228 | 1,205 | 1,222 | 82,200 | 1,222 |
| 2018-10-15 | 1,249 | 1,251 | 1,231 | 1,233 | 98,300 | 1,233 |
| 2018-10-12 | 1,204 | 1,256 | 1,204 | 1,249 | 100,300 | 1,249 |
| 2018-10-11 | 1,208 | 1,248 | 1,203 | 1,230 | 200,500 | 1,230 |
| 2018-10-10 | 1,265 | 1,282 | 1,242 | 1,274 | 82,400 | 1,274 |
| 2018-10-09 | 1,288 | 1,288 | 1,252 | 1,265 | 69,700 | 1,265 |
| 2018-10-05 | 1,309 | 1,315 | 1,285 | 1,289 | 65,000 | 1,289 |
| 2018-10-04 | 1,320 | 1,355 | 1,301 | 1,320 | 79,200 | 1,320 |
| 2018-10-03 | 1,350 | 1,371 | 1,323 | 1,324 | 65,900 | 1,324 |
| 2018-10-02 | 1,378 | 1,397 | 1,341 | 1,350 | 94,400 | 1,350 |
| 2018-10-01 | 1,358 | 1,390 | 1,343 | 1,381 | 91,200 | 1,381 |
| 2018-09-28 | 1,358 | 1,377 | 1,347 | 1,358 | 60,300 | 1,358 |
| 2018-09-27 | 1,384 | 1,384 | 1,355 | 1,356 | 55,500 | 1,356 |
| 2018-09-26 | 1,361 | 1,386 | 1,354 | 1,384 | 45,800 | 1,384 |
| 2018-09-25 | 1,368 | 1,371 | 1,333 | 1,371 | 96,400 | 1,371 |
| 2018-09-21 | 1,349 | 1,379 | 1,344 | 1,370 | 68,100 | 1,370 |
| 2018-09-20 | 1,326 | 1,349 | 1,322 | 1,344 | 66,300 | 1,344 |
| 2018-09-19 | 1,323 | 1,342 | 1,317 | 1,323 | 133,400 | 1,323 |
| 2018-09-18 | 1,300 | 1,326 | 1,295 | 1,312 | 73,600 | 1,312 |
| 2018-09-14 | 1,306 | 1,314 | 1,292 | 1,310 | 118,400 | 1,310 |
| 2018-09-13 | 1,245 | 1,307 | 1,244 | 1,299 | 153,200 | 1,299 |
| 2018-09-12 | 1,268 | 1,270 | 1,244 | 1,250 | 102,600 | 1,250 |
| 2018-09-11 | 1,275 | 1,275 | 1,222 | 1,263 | 87,600 | 1,263 |
| 2018-09-10 | 1,225 | 1,266 | 1,225 | 1,259 | 62,500 | 1,259 |
| 2018-09-07 | 1,260 | 1,260 | 1,220 | 1,225 | 119,500 | 1,225 |
| 2018-09-06 | 1,300 | 1,308 | 1,267 | 1,280 | 79,300 | 1,280 |
| 2018-09-05 | 1,340 | 1,353 | 1,315 | 1,319 | 71,800 | 1,319 |
| 2018-09-04 | 1,321 | 1,357 | 1,313 | 1,345 | 60,300 | 1,345 |
| 2018-09-03 | 1,375 | 1,375 | 1,326 | 1,342 | 51,700 | 1,342 |
| 2018-08-31 | 1,375 | 1,396 | 1,368 | 1,375 | 71,800 | 1,375 |
| 2018-08-30 | 1,366 | 1,393 | 1,359 | 1,387 | 82,600 | 1,387 |
| 2018-08-29 | 1,325 | 1,366 | 1,324 | 1,361 | 59,000 | 1,361 |
| 2018-08-28 | 1,354 | 1,355 | 1,317 | 1,330 | 60,500 | 1,330 |
| 2018-08-27 | 1,324 | 1,359 | 1,323 | 1,352 | 98,900 | 1,352 |
| 2018-08-24 | 1,301 | 1,322 | 1,289 | 1,315 | 111,400 | 1,315 |
| 2018-08-23 | 1,319 | 1,340 | 1,295 | 1,302 | 154,500 | 1,302 |
| 2018-08-22 | 1,238 | 1,310 | 1,238 | 1,304 | 137,300 | 1,304 |
| 2018-08-21 | 1,257 | 1,266 | 1,238 | 1,244 | 100,400 | 1,244 |
| 2018-08-20 | 1,275 | 1,285 | 1,262 | 1,270 | 95,200 | 1,270 |
| 2018-08-17 | 1,254 | 1,294 | 1,233 | 1,289 | 134,400 | 1,289 |
| 2018-08-16 | 1,244 | 1,263 | 1,227 | 1,254 | 107,800 | 1,254 |
| 2018-08-15 | 1,247 | 1,270 | 1,239 | 1,258 | 131,600 | 1,258 |
| 2018-08-14 | 1,211 | 1,254 | 1,210 | 1,253 | 99,600 | 1,253 |
| 2018-08-13 | 1,250 | 1,250 | 1,206 | 1,225 | 134,900 | 1,225 |
| 2018-08-10 | 1,285 | 1,285 | 1,257 | 1,262 | 132,400 | 1,262 |
| 2018-08-09 | 1,279 | 1,298 | 1,274 | 1,290 | 232,200 | 1,290 |
| 2018-08-08 | 1,319 | 1,352 | 1,252 | 1,271 | 388,900 | 1,271 |
| 2018-08-07 | 1,407 | 1,455 | 1,407 | 1,439 | 156,300 | 1,439 |
| 2018-08-06 | 1,415 | 1,432 | 1,383 | 1,399 | 139,900 | 1,399 |
| 2018-08-03 | 1,438 | 1,452 | 1,414 | 1,419 | 59,800 | 1,419 |
| 2018-08-02 | 1,450 | 1,470 | 1,436 | 1,438 | 76,100 | 1,438 |
| 2018-08-01 | 1,443 | 1,467 | 1,443 | 1,449 | 87,700 | 1,449 |
| 2018-07-31 | 1,452 | 1,452 | 1,427 | 1,448 | 76,700 | 1,448 |
| 2018-07-30 | 1,467 | 1,473 | 1,441 | 1,449 | 62,200 | 1,449 |
| 2018-07-27 | 1,450 | 1,478 | 1,447 | 1,467 | 87,600 | 1,467 |
| 2018-07-26 | 1,432 | 1,481 | 1,428 | 1,452 | 137,100 | 1,452 |
| 2018-07-25 | 1,401 | 1,431 | 1,394 | 1,424 | 59,000 | 1,424 |
| 2018-07-24 | 1,407 | 1,425 | 1,398 | 1,401 | 56,400 | 1,401 |
| 2018-07-23 | 1,412 | 1,423 | 1,400 | 1,406 | 85,200 | 1,406 |
| 2018-07-20 | 1,433 | 1,447 | 1,409 | 1,418 | 78,800 | 1,418 |
| 2018-07-19 | 1,429 | 1,452 | 1,425 | 1,433 | 85,300 | 1,433 |
| 2018-07-18 | 1,423 | 1,445 | 1,417 | 1,422 | 78,200 | 1,422 |
| 2018-07-17 | 1,415 | 1,439 | 1,398 | 1,418 | 124,800 | 1,418 |
| 2018-07-13 | 1,386 | 1,426 | 1,380 | 1,417 | 129,500 | 1,417 |
| 2018-07-12 | 1,389 | 1,415 | 1,378 | 1,386 | 86,600 | 1,386 |
| 2018-07-11 | 1,388 | 1,403 | 1,358 | 1,391 | 82,100 | 1,391 |
| 2018-07-10 | 1,406 | 1,432 | 1,392 | 1,408 | 152,200 | 1,408 |
| 2018-07-09 | 1,380 | 1,416 | 1,363 | 1,414 | 91,400 | 1,414 |
| 2018-07-06 | 1,335 | 1,387 | 1,333 | 1,381 | 95,500 | 1,381 |
| 2018-07-05 | 1,371 | 1,384 | 1,320 | 1,326 | 94,700 | 1,326 |
| 2018-07-04 | 1,369 | 1,382 | 1,355 | 1,371 | 61,500 | 1,371 |
| 2018-07-03 | 1,392 | 1,423 | 1,368 | 1,379 | 71,400 | 1,379 |
| 2018-07-02 | 1,419 | 1,453 | 1,389 | 1,392 | 100,200 | 1,392 |
| 2018-06-29 | 1,395 | 1,422 | 1,388 | 1,419 | 100,700 | 1,419 |
| 2018-06-28 | 1,380 | 1,401 | 1,365 | 1,398 | 79,100 | 1,398 |
| 2018-06-27 | 1,338 | 1,393 | 1,338 | 1,385 | 67,900 | 1,385 |
| 2018-06-26 | 1,354 | 1,372 | 1,336 | 1,360 | 66,000 | 1,360 |
| 2018-06-25 | 1,428 | 1,428 | 1,360 | 1,367 | 112,000 | 1,367 |
| 2018-06-22 | 1,418 | 1,441 | 1,408 | 1,430 | 109,600 | 1,430 |
| 2018-06-21 | 1,413 | 1,447 | 1,413 | 1,430 | 111,100 | 1,430 |
| 2018-06-20 | 1,390 | 1,420 | 1,374 | 1,419 | 124,000 | 1,419 |
| 2018-06-19 | 1,400 | 1,428 | 1,385 | 1,397 | 96,000 | 1,397 |
| 2018-06-18 | 1,411 | 1,421 | 1,396 | 1,416 | 57,900 | 1,416 |
| 2018-06-15 | 1,428 | 1,460 | 1,412 | 1,419 | 146,600 | 1,419 |
| 2018-06-14 | 1,421 | 1,443 | 1,414 | 1,418 | 76,900 | 1,418 |
| 2018-06-13 | 1,415 | 1,434 | 1,404 | 1,431 | 105,400 | 1,431 |
| 2018-06-12 | 1,423 | 1,432 | 1,390 | 1,415 | 110,200 | 1,415 |
| 2018-06-11 | 1,477 | 1,480 | 1,362 | 1,417 | 312,800 | 1,417 |
| 2018-06-08 | 1,450 | 1,492 | 1,447 | 1,486 | 267,700 | 1,486 |
| 2018-06-07 | 1,426 | 1,454 | 1,397 | 1,450 | 153,500 | 1,450 |
| 2018-06-06 | 1,403 | 1,447 | 1,403 | 1,421 | 176,300 | 1,421 |
| 2018-06-05 | 1,427 | 1,436 | 1,394 | 1,404 | 80,300 | 1,404 |
| 2018-06-04 | 1,422 | 1,445 | 1,422 | 1,437 | 135,200 | 1,437 |
| 2018-06-01 | 1,419 | 1,431 | 1,407 | 1,416 | 89,700 | 1,416 |
| 2018-05-31 | 1,407 | 1,465 | 1,407 | 1,422 | 183,200 | 1,422 |
| 2018-05-30 | 1,397 | 1,431 | 1,381 | 1,391 | 117,000 | 1,391 |
| 2018-05-29 | 1,428 | 1,444 | 1,403 | 1,419 | 131,400 | 1,419 |
| 2018-05-28 | 1,482 | 1,484 | 1,420 | 1,426 | 131,600 | 1,426 |
| 2018-05-25 | 1,487 | 1,528 | 1,478 | 1,482 | 227,100 | 1,482 |
| 2018-05-24 | 1,532 | 1,566 | 1,487 | 1,490 | 182,100 | 1,490 |
| 2018-05-23 | 1,587 | 1,632 | 1,533 | 1,539 | 360,900 | 1,539 |
| 2018-05-22 | 1,557 | 1,720 | 1,557 | 1,581 | 649,300 | 1,581 |
| 2018-05-21 | 1,460 | 1,557 | 1,460 | 1,545 | 323,100 | 1,545 |
| 2018-05-18 | 1,465 | 1,465 | 1,440 | 1,447 | 70,200 | 1,447 |
| 2018-05-17 | 1,444 | 1,473 | 1,442 | 1,462 | 72,400 | 1,462 |
| 2018-05-16 | 1,476 | 1,481 | 1,441 | 1,444 | 147,700 | 1,444 |
| 2018-05-15 | 1,448 | 1,505 | 1,443 | 1,491 | 232,600 | 1,491 |
| 2018-05-14 | 1,393 | 1,515 | 1,393 | 1,460 | 397,300 | 1,460 |
| 2018-05-11 | 1,520 | 1,635 | 1,370 | 1,379 | 888,500 | 1,379 |
| 2018-05-10 | 1,399 | 1,408 | 1,383 | 1,387 | 76,400 | 1,387 |
| 2018-05-09 | 1,398 | 1,400 | 1,377 | 1,396 | 85,500 | 1,396 |
| 2018-05-08 | 1,389 | 1,414 | 1,381 | 1,403 | 114,200 | 1,403 |
| 2018-05-07 | 1,374 | 1,397 | 1,368 | 1,389 | 76,000 | 1,389 |
| 2018-05-02 | 1,343 | 1,384 | 1,343 | 1,369 | 113,600 | 1,369 |
| 2018-05-01 | 1,333 | 1,341 | 1,312 | 1,339 | 63,400 | 1,339 |
| 2018-04-27 | 1,317 | 1,340 | 1,317 | 1,333 | 89,300 | 1,333 |
| 2018-04-26 | 1,303 | 1,323 | 1,302 | 1,303 | 70,200 | 1,303 |
| 2018-04-25 | 1,300 | 1,305 | 1,287 | 1,297 | 60,300 | 1,297 |
| 2018-04-24 | 1,284 | 1,337 | 1,284 | 1,315 | 159,700 | 1,315 |
| 2018-04-23 | 1,289 | 1,292 | 1,275 | 1,283 | 49,900 | 1,283 |
| 2018-04-20 | 1,293 | 1,307 | 1,286 | 1,298 | 55,000 | 1,298 |
| 2018-04-19 | 1,279 | 1,309 | 1,274 | 1,293 | 84,200 | 1,293 |
| 2018-04-18 | 1,275 | 1,286 | 1,267 | 1,275 | 80,500 | 1,275 |
| 2018-04-17 | 1,298 | 1,311 | 1,251 | 1,262 | 107,000 | 1,262 |
| 2018-04-16 | 1,298 | 1,318 | 1,285 | 1,298 | 104,400 | 1,298 |
| 2018-04-13 | 1,265 | 1,303 | 1,265 | 1,291 | 88,500 | 1,291 |
| 2018-04-12 | 1,239 | 1,272 | 1,229 | 1,262 | 79,800 | 1,262 |
| 2018-04-11 | 1,263 | 1,279 | 1,239 | 1,239 | 75,100 | 1,239 |
| 2018-04-10 | 1,239 | 1,264 | 1,232 | 1,256 | 73,500 | 1,256 |
| 2018-04-09 | 1,223 | 1,252 | 1,216 | 1,248 | 103,600 | 1,248 |
| 2018-04-06 | 1,261 | 1,261 | 1,233 | 1,241 | 100,400 | 1,241 |
| 2018-04-05 | 1,260 | 1,275 | 1,252 | 1,261 | 100,000 | 1,261 |
| 2018-04-04 | 1,263 | 1,276 | 1,252 | 1,261 | 92,700 | 1,261 |
| 2018-04-03 | 1,269 | 1,273 | 1,243 | 1,254 | 97,200 | 1,254 |
| 2018-03-30 | 1,263 | 1,286 | 1,246 | 1,274 | 102,000 | 1,274 |
| 2018-03-29 | 1,252 | 1,256 | 1,216 | 1,253 | 187,800 | 1,253 |
| 2018-03-28 | 1,238 | 1,257 | 1,220 | 1,248 | 98,000 | 1,248 |
| 2018-03-27 | 1,286 | 1,293 | 1,262 | 1,269 | 90,100 | 1,269 |
| 2018-03-26 | 1,227 | 1,263 | 1,215 | 1,260 | 78,900 | 1,260 |
| 2018-03-23 | 1,259 | 1,285 | 1,241 | 1,253 | 138,600 | 1,253 |
| 2018-03-22 | 1,298 | 1,309 | 1,279 | 1,300 | 58,400 | 1,300 |
| 2018-03-20 | 1,297 | 1,312 | 1,282 | 1,297 | 70,500 | 1,297 |
| 2018-03-19 | 1,352 | 1,354 | 1,307 | 1,321 | 121,300 | 1,321 |
| 2018-03-16 | 1,358 | 1,379 | 1,344 | 1,365 | 124,000 | 1,365 |
| 2018-03-15 | 1,371 | 1,375 | 1,332 | 1,351 | 123,200 | 1,351 |
| 2018-03-14 | 1,378 | 1,403 | 1,360 | 1,376 | 260,700 | 1,376 |
| 2018-03-13 | 1,470 | 1,485 | 1,343 | 1,373 | 528,200 | 1,373 |
| 2018-03-12 | 1,266 | 1,296 | 1,263 | 1,290 | 107,700 | 1,290 |
| 2018-03-09 | 1,295 | 1,311 | 1,250 | 1,257 | 115,500 | 1,257 |
| 2018-03-08 | 1,278 | 1,306 | 1,272 | 1,283 | 131,100 | 1,283 |
| 2018-03-07 | 1,256 | 1,295 | 1,253 | 1,265 | 149,600 | 1,265 |
| 2018-03-06 | 1,268 | 1,288 | 1,257 | 1,264 | 114,100 | 1,264 |
| 2018-03-05 | 1,265 | 1,272 | 1,222 | 1,240 | 136,300 | 1,240 |
| 2018-03-02 | 1,235 | 1,279 | 1,235 | 1,265 | 159,400 | 1,265 |
| 2018-03-01 | 1,305 | 1,310 | 1,268 | 1,273 | 116,800 | 1,273 |
| 2018-02-28 | 1,312 | 1,342 | 1,301 | 1,310 | 150,500 | 1,310 |
| 2018-02-27 | 1,276 | 1,348 | 1,276 | 1,327 | 176,800 | 1,327 |
| 2018-02-26 | 1,278 | 1,321 | 1,270 | 1,280 | 147,300 | 1,280 |
| 2018-02-23 | 1,258 | 1,295 | 1,258 | 1,268 | 119,000 | 1,268 |
| 2018-02-22 | 1,254 | 1,273 | 1,243 | 1,252 | 114,100 | 1,252 |
| 2018-02-21 | 1,280 | 1,285 | 1,250 | 1,267 | 108,200 | 1,267 |
| 2018-02-20 | 1,278 | 1,287 | 1,240 | 1,281 | 125,300 | 1,281 |
| 2018-02-19 | 1,245 | 1,278 | 1,237 | 1,272 | 100,200 | 1,272 |
| 2018-02-16 | 1,185 | 1,279 | 1,185 | 1,242 | 307,400 | 1,242 |
| 2018-02-15 | 1,185 | 1,210 | 1,157 | 1,175 | 221,400 | 1,175 |
| 2018-02-14 | 1,226 | 1,229 | 1,175 | 1,184 | 260,600 | 1,184 |
| 2018-02-13 | 1,284 | 1,309 | 1,230 | 1,251 | 393,000 | 1,251 |
| 2018-02-09 | 1,110 | 1,350 | 1,095 | 1,263 | 1,142,400 | 1,263 |
| 2018-02-08 | 1,120 | 1,120 | 1,113 | 1,120 | 330,500 | 1,120 |
| 2018-02-07 | 1,054 | 1,054 | 960 | 970 | 164,100 | 970 |
| 2018-02-06 | 987 | 998 | 943 | 974 | 214,500 | 974 |
| 2018-02-05 | 1,053 | 1,064 | 1,032 | 1,059 | 118,500 | 1,059 |
| 2018-02-02 | 1,100 | 1,110 | 1,073 | 1,087 | 69,200 | 1,087 |
| 2018-02-01 | 1,084 | 1,104 | 1,076 | 1,104 | 89,100 | 1,104 |
| 2018-01-31 | 1,084 | 1,097 | 1,069 | 1,069 | 69,400 | 1,069 |
| 2018-01-30 | 1,123 | 1,127 | 1,083 | 1,088 | 86,200 | 1,088 |
| 2018-01-29 | 1,109 | 1,127 | 1,102 | 1,123 | 103,000 | 1,123 |
| 2018-01-26 | 1,092 | 1,101 | 1,079 | 1,099 | 68,600 | 1,099 |
| 2018-01-25 | 1,096 | 1,106 | 1,084 | 1,092 | 78,200 | 1,092 |
| 2018-01-24 | 1,129 | 1,129 | 1,101 | 1,110 | 104,600 | 1,110 |
| 2018-01-23 | 1,113 | 1,137 | 1,113 | 1,130 | 72,600 | 1,130 |
| 2018-01-22 | 1,124 | 1,124 | 1,098 | 1,106 | 82,500 | 1,106 |
| 2018-01-19 | 1,120 | 1,129 | 1,103 | 1,124 | 138,100 | 1,124 |
| 2018-01-18 | 1,144 | 1,149 | 1,116 | 1,118 | 113,400 | 1,118 |
| 2018-01-17 | 1,163 | 1,165 | 1,135 | 1,139 | 126,500 | 1,139 |
| 2018-01-16 | 1,177 | 1,178 | 1,148 | 1,168 | 109,500 | 1,168 |
| 2018-01-15 | 1,155 | 1,188 | 1,148 | 1,176 | 194,200 | 1,176 |
| 2018-01-12 | 1,140 | 1,152 | 1,132 | 1,149 | 83,900 | 1,149 |
| 2018-01-11 | 1,120 | 1,145 | 1,115 | 1,141 | 73,800 | 1,141 |
| 2018-01-10 | 1,131 | 1,137 | 1,109 | 1,128 | 169,000 | 1,128 |
| 2018-01-09 | 1,156 | 1,158 | 1,123 | 1,134 | 99,300 | 1,134 |
| 2018-01-05 | 1,141 | 1,168 | 1,128 | 1,158 | 206,000 | 1,158 |
| 2018-01-04 | 1,108 | 1,140 | 1,107 | 1,140 | 91,600 | 1,140 |
分割・併合履歴 ： [1991-03-26]1株→1.2株
