9889 JBCCホールディングス(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 | 1,590 | 1,623 | 1,575 | 1,588 | 108,300 | 397 |
| 2018-12-27 | 1,639 | 1,650 | 1,562 | 1,596 | 163,100 | 399 |
| 2018-12-26 | 1,585 | 1,625 | 1,506 | 1,538 | 162,400 | 384.50 |
| 2018-12-25 | 1,556 | 1,568 | 1,501 | 1,545 | 167,000 | 386.25 |
| 2018-12-21 | 1,660 | 1,668 | 1,553 | 1,630 | 183,300 | 407.50 |
| 2018-12-20 | 1,690 | 1,733 | 1,658 | 1,663 | 153,600 | 415.75 |
| 2018-12-19 | 1,696 | 1,748 | 1,680 | 1,706 | 61,100 | 426.50 |
| 2018-12-18 | 1,687 | 1,744 | 1,680 | 1,714 | 144,200 | 428.50 |
| 2018-12-17 | 1,737 | 1,758 | 1,705 | 1,715 | 83,700 | 428.75 |
| 2018-12-14 | 1,771 | 1,806 | 1,741 | 1,744 | 117,600 | 436 |
| 2018-12-13 | 1,724 | 1,797 | 1,715 | 1,776 | 128,200 | 444 |
| 2018-12-12 | 1,679 | 1,724 | 1,663 | 1,708 | 120,900 | 427 |
| 2018-12-11 | 1,703 | 1,724 | 1,658 | 1,663 | 87,900 | 415.75 |
| 2018-12-10 | 1,696 | 1,739 | 1,685 | 1,691 | 128,600 | 422.75 |
| 2018-12-07 | 1,739 | 1,773 | 1,714 | 1,733 | 85,600 | 433.25 |
| 2018-12-06 | 1,780 | 1,783 | 1,717 | 1,733 | 122,300 | 433.25 |
| 2018-12-05 | 1,782 | 1,830 | 1,756 | 1,782 | 149,500 | 445.50 |
| 2018-12-04 | 1,835 | 1,874 | 1,810 | 1,811 | 116,600 | 452.75 |
| 2018-12-03 | 1,791 | 1,858 | 1,791 | 1,836 | 164,000 | 459 |
| 2018-11-30 | 1,760 | 1,788 | 1,738 | 1,771 | 140,200 | 442.75 |
| 2018-11-29 | 1,710 | 1,758 | 1,704 | 1,743 | 83,600 | 435.75 |
| 2018-11-28 | 1,720 | 1,729 | 1,692 | 1,701 | 74,900 | 425.25 |
| 2018-11-27 | 1,735 | 1,743 | 1,707 | 1,722 | 76,500 | 430.50 |
| 2018-11-26 | 1,686 | 1,735 | 1,669 | 1,720 | 90,800 | 430 |
| 2018-11-22 | 1,714 | 1,750 | 1,660 | 1,680 | 160,000 | 420 |
| 2018-11-21 | 1,669 | 1,710 | 1,655 | 1,707 | 94,300 | 426.75 |
| 2018-11-20 | 1,700 | 1,754 | 1,676 | 1,699 | 195,600 | 424.75 |
| 2018-11-19 | 1,655 | 1,712 | 1,620 | 1,706 | 146,700 | 426.50 |
| 2018-11-16 | 1,708 | 1,735 | 1,630 | 1,646 | 269,200 | 411.50 |
| 2018-11-15 | 1,650 | 1,712 | 1,643 | 1,693 | 140,900 | 423.25 |
| 2018-11-14 | 1,638 | 1,675 | 1,629 | 1,660 | 195,000 | 415 |
| 2018-11-13 | 1,610 | 1,665 | 1,610 | 1,630 | 165,400 | 407.50 |
| 2018-11-12 | 1,633 | 1,680 | 1,616 | 1,659 | 174,400 | 414.75 |
| 2018-11-09 | 1,627 | 1,685 | 1,627 | 1,661 | 225,700 | 415.25 |
| 2018-11-08 | 1,600 | 1,638 | 1,576 | 1,619 | 220,300 | 404.75 |
| 2018-11-07 | 1,567 | 1,592 | 1,541 | 1,576 | 117,000 | 394 |
| 2018-11-06 | 1,507 | 1,563 | 1,502 | 1,548 | 125,600 | 387 |
| 2018-11-05 | 1,562 | 1,615 | 1,488 | 1,495 | 224,800 | 373.75 |
| 2018-11-02 | 1,510 | 1,574 | 1,505 | 1,549 | 179,000 | 387.25 |
| 2018-11-01 | 1,504 | 1,520 | 1,457 | 1,511 | 131,200 | 377.75 |
| 2018-10-31 | 1,500 | 1,515 | 1,453 | 1,481 | 164,100 | 370.25 |
| 2018-10-30 | 1,401 | 1,497 | 1,381 | 1,484 | 154,900 | 371 |
| 2018-10-29 | 1,520 | 1,543 | 1,404 | 1,409 | 324,200 | 352.25 |
| 2018-10-26 | 1,486 | 1,549 | 1,453 | 1,531 | 630,700 | 382.75 |
| 2018-10-25 | 1,354 | 1,368 | 1,307 | 1,336 | 136,600 | 334 |
| 2018-10-24 | 1,450 | 1,468 | 1,366 | 1,413 | 121,800 | 353.25 |
| 2018-10-23 | 1,467 | 1,489 | 1,436 | 1,437 | 76,500 | 359.25 |
| 2018-10-22 | 1,461 | 1,508 | 1,432 | 1,481 | 74,500 | 370.25 |
| 2018-10-19 | 1,386 | 1,465 | 1,386 | 1,456 | 67,700 | 364 |
| 2018-10-18 | 1,422 | 1,449 | 1,404 | 1,411 | 42,000 | 352.75 |
| 2018-10-17 | 1,382 | 1,429 | 1,376 | 1,422 | 71,400 | 355.50 |
| 2018-10-16 | 1,340 | 1,350 | 1,315 | 1,339 | 40,400 | 334.75 |
| 2018-10-15 | 1,385 | 1,385 | 1,336 | 1,337 | 64,800 | 334.25 |
| 2018-10-12 | 1,327 | 1,378 | 1,327 | 1,370 | 68,900 | 342.50 |
| 2018-10-11 | 1,344 | 1,381 | 1,284 | 1,334 | 164,400 | 333.50 |
| 2018-10-10 | 1,452 | 1,481 | 1,425 | 1,455 | 43,700 | 363.75 |
| 2018-10-09 | 1,450 | 1,457 | 1,433 | 1,452 | 48,700 | 363 |
| 2018-10-05 | 1,480 | 1,494 | 1,457 | 1,459 | 73,700 | 364.75 |
| 2018-10-04 | 1,476 | 1,515 | 1,476 | 1,505 | 49,500 | 376.25 |
| 2018-10-03 | 1,486 | 1,511 | 1,458 | 1,476 | 63,300 | 369 |
| 2018-10-02 | 1,540 | 1,560 | 1,493 | 1,497 | 82,900 | 374.25 |
| 2018-10-01 | 1,531 | 1,569 | 1,524 | 1,538 | 124,300 | 384.50 |
| 2018-09-28 | 1,461 | 1,510 | 1,438 | 1,475 | 113,300 | 368.75 |
| 2018-09-27 | 1,448 | 1,494 | 1,423 | 1,431 | 130,300 | 357.75 |
| 2018-09-26 | 1,444 | 1,456 | 1,417 | 1,448 | 89,900 | 362 |
| 2018-09-25 | 1,382 | 1,441 | 1,375 | 1,441 | 167,200 | 360.25 |
| 2018-09-21 | 1,364 | 1,373 | 1,354 | 1,362 | 72,000 | 340.50 |
| 2018-09-20 | 1,373 | 1,373 | 1,356 | 1,364 | 34,800 | 341 |
| 2018-09-19 | 1,378 | 1,380 | 1,346 | 1,361 | 44,100 | 340.25 |
| 2018-09-18 | 1,360 | 1,363 | 1,343 | 1,355 | 42,800 | 338.75 |
| 2018-09-14 | 1,345 | 1,372 | 1,345 | 1,357 | 58,300 | 339.25 |
| 2018-09-13 | 1,328 | 1,354 | 1,318 | 1,331 | 33,300 | 332.75 |
| 2018-09-12 | 1,366 | 1,371 | 1,322 | 1,331 | 43,700 | 332.75 |
| 2018-09-11 | 1,384 | 1,401 | 1,360 | 1,365 | 59,200 | 341.25 |
| 2018-09-10 | 1,345 | 1,405 | 1,345 | 1,383 | 63,200 | 345.75 |
| 2018-09-07 | 1,314 | 1,347 | 1,292 | 1,344 | 37,900 | 336 |
| 2018-09-06 | 1,331 | 1,335 | 1,308 | 1,325 | 31,900 | 331.25 |
| 2018-09-05 | 1,367 | 1,385 | 1,317 | 1,340 | 46,200 | 335 |
| 2018-09-04 | 1,358 | 1,372 | 1,350 | 1,367 | 21,200 | 341.75 |
| 2018-09-03 | 1,397 | 1,397 | 1,338 | 1,356 | 57,700 | 339 |
| 2018-08-31 | 1,403 | 1,411 | 1,374 | 1,398 | 45,100 | 349.50 |
| 2018-08-30 | 1,372 | 1,423 | 1,362 | 1,415 | 96,600 | 353.75 |
| 2018-08-29 | 1,301 | 1,425 | 1,296 | 1,386 | 354,400 | 346.50 |
| 2018-08-28 | 1,335 | 1,335 | 1,286 | 1,301 | 35,900 | 325.25 |
| 2018-08-27 | 1,297 | 1,327 | 1,294 | 1,324 | 24,100 | 331 |
| 2018-08-24 | 1,295 | 1,311 | 1,274 | 1,287 | 37,800 | 321.75 |
| 2018-08-23 | 1,257 | 1,296 | 1,242 | 1,295 | 37,600 | 323.75 |
| 2018-08-22 | 1,204 | 1,256 | 1,203 | 1,247 | 65,500 | 311.75 |
| 2018-08-21 | 1,228 | 1,232 | 1,198 | 1,211 | 41,300 | 302.75 |
| 2018-08-20 | 1,255 | 1,258 | 1,232 | 1,235 | 21,300 | 308.75 |
| 2018-08-17 | 1,252 | 1,280 | 1,251 | 1,255 | 16,500 | 313.75 |
| 2018-08-16 | 1,223 | 1,263 | 1,221 | 1,252 | 31,900 | 313 |
| 2018-08-15 | 1,277 | 1,296 | 1,229 | 1,243 | 50,700 | 310.75 |
| 2018-08-14 | 1,264 | 1,283 | 1,255 | 1,277 | 25,600 | 319.25 |
| 2018-08-13 | 1,265 | 1,271 | 1,219 | 1,250 | 96,900 | 312.50 |
| 2018-08-10 | 1,321 | 1,330 | 1,285 | 1,289 | 70,200 | 322.25 |
| 2018-08-09 | 1,331 | 1,339 | 1,306 | 1,320 | 39,700 | 330 |
| 2018-08-08 | 1,360 | 1,366 | 1,320 | 1,328 | 70,700 | 332 |
| 2018-08-07 | 1,356 | 1,374 | 1,335 | 1,366 | 81,000 | 341.50 |
| 2018-08-06 | 1,297 | 1,359 | 1,293 | 1,335 | 102,400 | 333.75 |
| 2018-08-03 | 1,305 | 1,311 | 1,288 | 1,290 | 40,100 | 322.50 |
| 2018-08-02 | 1,305 | 1,310 | 1,290 | 1,298 | 37,800 | 324.50 |
| 2018-08-01 | 1,318 | 1,325 | 1,295 | 1,304 | 48,200 | 326 |
| 2018-07-31 | 1,288 | 1,327 | 1,282 | 1,317 | 88,600 | 329.25 |
| 2018-07-30 | 1,296 | 1,389 | 1,276 | 1,300 | 190,100 | 325 |
| 2018-07-27 | 1,207 | 1,218 | 1,193 | 1,205 | 26,200 | 301.25 |
| 2018-07-26 | 1,200 | 1,215 | 1,186 | 1,209 | 25,400 | 302.25 |
| 2018-07-25 | 1,200 | 1,200 | 1,187 | 1,192 | 42,200 | 298 |
| 2018-07-24 | 1,189 | 1,194 | 1,176 | 1,194 | 19,900 | 298.50 |
| 2018-07-23 | 1,141 | 1,180 | 1,141 | 1,172 | 20,500 | 293 |
| 2018-07-20 | 1,145 | 1,166 | 1,139 | 1,150 | 21,000 | 287.50 |
| 2018-07-19 | 1,150 | 1,154 | 1,142 | 1,145 | 8,300 | 286.25 |
| 2018-07-18 | 1,126 | 1,154 | 1,126 | 1,141 | 16,700 | 285.25 |
| 2018-07-17 | 1,114 | 1,132 | 1,106 | 1,124 | 18,800 | 281 |
| 2018-07-13 | 1,119 | 1,132 | 1,111 | 1,114 | 13,300 | 278.50 |
| 2018-07-12 | 1,099 | 1,116 | 1,099 | 1,107 | 13,200 | 276.75 |
| 2018-07-11 | 1,094 | 1,113 | 1,081 | 1,099 | 24,000 | 274.75 |
| 2018-07-10 | 1,136 | 1,136 | 1,107 | 1,108 | 23,200 | 277 |
| 2018-07-09 | 1,106 | 1,129 | 1,100 | 1,129 | 13,200 | 282.25 |
| 2018-07-06 | 1,089 | 1,112 | 1,082 | 1,110 | 16,300 | 277.50 |
| 2018-07-05 | 1,117 | 1,124 | 1,093 | 1,095 | 21,100 | 273.75 |
| 2018-07-04 | 1,119 | 1,135 | 1,117 | 1,128 | 14,900 | 282 |
| 2018-07-03 | 1,127 | 1,149 | 1,095 | 1,128 | 31,000 | 282 |
| 2018-07-02 | 1,178 | 1,178 | 1,127 | 1,130 | 26,100 | 282.50 |
| 2018-06-29 | 1,139 | 1,198 | 1,139 | 1,178 | 29,400 | 294.50 |
| 2018-06-28 | 1,146 | 1,156 | 1,137 | 1,149 | 15,800 | 287.25 |
| 2018-06-27 | 1,156 | 1,170 | 1,144 | 1,158 | 15,300 | 289.50 |
| 2018-06-26 | 1,162 | 1,179 | 1,153 | 1,168 | 18,900 | 292 |
| 2018-06-25 | 1,202 | 1,203 | 1,158 | 1,162 | 32,900 | 290.50 |
| 2018-06-22 | 1,185 | 1,200 | 1,181 | 1,182 | 31,100 | 295.50 |
| 2018-06-21 | 1,181 | 1,210 | 1,181 | 1,197 | 21,200 | 299.25 |
| 2018-06-20 | 1,177 | 1,188 | 1,168 | 1,183 | 14,700 | 295.75 |
| 2018-06-19 | 1,204 | 1,210 | 1,168 | 1,177 | 19,600 | 294.25 |
| 2018-06-18 | 1,215 | 1,215 | 1,181 | 1,198 | 23,800 | 299.50 |
| 2018-06-15 | 1,210 | 1,213 | 1,202 | 1,211 | 17,400 | 302.75 |
| 2018-06-14 | 1,210 | 1,216 | 1,206 | 1,210 | 15,000 | 302.50 |
| 2018-06-13 | 1,210 | 1,218 | 1,205 | 1,212 | 17,700 | 303 |
| 2018-06-12 | 1,214 | 1,220 | 1,207 | 1,208 | 21,400 | 302 |
| 2018-06-11 | 1,195 | 1,217 | 1,190 | 1,207 | 36,200 | 301.75 |
| 2018-06-08 | 1,194 | 1,195 | 1,185 | 1,193 | 38,100 | 298.25 |
| 2018-06-07 | 1,185 | 1,195 | 1,183 | 1,193 | 31,200 | 298.25 |
| 2018-06-06 | 1,176 | 1,191 | 1,170 | 1,187 | 20,300 | 296.75 |
| 2018-06-05 | 1,174 | 1,194 | 1,156 | 1,171 | 39,500 | 292.75 |
| 2018-06-04 | 1,169 | 1,180 | 1,164 | 1,166 | 17,000 | 291.50 |
| 2018-06-01 | 1,144 | 1,159 | 1,131 | 1,150 | 31,100 | 287.50 |
| 2018-05-31 | 1,120 | 1,147 | 1,111 | 1,147 | 38,600 | 286.75 |
| 2018-05-30 | 1,098 | 1,119 | 1,096 | 1,102 | 16,600 | 275.50 |
| 2018-05-29 | 1,154 | 1,154 | 1,115 | 1,120 | 15,200 | 280 |
| 2018-05-28 | 1,151 | 1,170 | 1,140 | 1,147 | 30,300 | 286.75 |
| 2018-05-25 | 1,118 | 1,136 | 1,114 | 1,135 | 36,900 | 283.75 |
| 2018-05-24 | 1,124 | 1,124 | 1,104 | 1,117 | 27,800 | 279.25 |
| 2018-05-23 | 1,128 | 1,138 | 1,108 | 1,116 | 35,300 | 279 |
| 2018-05-22 | 1,114 | 1,127 | 1,110 | 1,123 | 27,100 | 280.75 |
| 2018-05-21 | 1,102 | 1,111 | 1,102 | 1,108 | 25,600 | 277 |
| 2018-05-18 | 1,099 | 1,108 | 1,097 | 1,106 | 29,200 | 276.50 |
| 2018-05-17 | 1,099 | 1,105 | 1,092 | 1,096 | 26,100 | 274 |
| 2018-05-16 | 1,090 | 1,102 | 1,085 | 1,095 | 20,000 | 273.75 |
| 2018-05-15 | 1,093 | 1,099 | 1,084 | 1,090 | 31,900 | 272.50 |
| 2018-05-14 | 1,093 | 1,102 | 1,080 | 1,086 | 49,400 | 271.50 |
| 2018-05-11 | 1,084 | 1,093 | 1,079 | 1,087 | 20,100 | 271.75 |
| 2018-05-10 | 1,090 | 1,098 | 1,071 | 1,078 | 30,100 | 269.50 |
| 2018-05-09 | 1,107 | 1,118 | 1,077 | 1,083 | 40,200 | 270.75 |
| 2018-05-08 | 1,104 | 1,119 | 1,092 | 1,095 | 36,900 | 273.75 |
| 2018-05-07 | 1,097 | 1,104 | 1,081 | 1,103 | 21,200 | 275.75 |
| 2018-05-02 | 1,078 | 1,087 | 1,067 | 1,085 | 21,000 | 271.25 |
| 2018-05-01 | 1,085 | 1,104 | 1,058 | 1,087 | 71,800 | 271.75 |
| 2018-04-27 | 1,107 | 1,107 | 1,053 | 1,057 | 57,600 | 264.25 |
| 2018-04-26 | 1,109 | 1,124 | 1,100 | 1,111 | 25,900 | 277.75 |
| 2018-04-25 | 1,100 | 1,111 | 1,080 | 1,107 | 28,500 | 276.75 |
| 2018-04-24 | 1,108 | 1,118 | 1,089 | 1,098 | 19,700 | 274.50 |
| 2018-04-23 | 1,104 | 1,109 | 1,096 | 1,100 | 13,200 | 275 |
| 2018-04-20 | 1,088 | 1,109 | 1,085 | 1,102 | 17,100 | 275.50 |
| 2018-04-19 | 1,091 | 1,113 | 1,082 | 1,087 | 26,700 | 271.75 |
| 2018-04-18 | 1,069 | 1,096 | 1,065 | 1,088 | 20,300 | 272 |
| 2018-04-17 | 1,103 | 1,110 | 1,051 | 1,059 | 45,900 | 264.75 |
| 2018-04-16 | 1,097 | 1,104 | 1,090 | 1,100 | 16,100 | 275 |
| 2018-04-13 | 1,077 | 1,099 | 1,077 | 1,089 | 17,100 | 272.25 |
| 2018-04-12 | 1,075 | 1,093 | 1,075 | 1,075 | 12,400 | 268.75 |
| 2018-04-11 | 1,095 | 1,097 | 1,067 | 1,069 | 27,600 | 267.25 |
| 2018-04-10 | 1,086 | 1,108 | 1,085 | 1,093 | 18,600 | 273.25 |
| 2018-04-09 | 1,066 | 1,087 | 1,052 | 1,081 | 15,300 | 270.25 |
| 2018-04-06 | 1,082 | 1,094 | 1,067 | 1,068 | 18,000 | 267 |
| 2018-04-05 | 1,075 | 1,084 | 1,072 | 1,075 | 25,300 | 268.75 |
| 2018-04-04 | 1,061 | 1,073 | 1,044 | 1,070 | 33,300 | 267.50 |
| 2018-04-03 | 1,045 | 1,077 | 1,041 | 1,058 | 24,400 | 264.50 |
| 2018-03-30 | 1,059 | 1,069 | 1,054 | 1,065 | 15,100 | 266.25 |
| 2018-03-29 | 1,070 | 1,074 | 1,035 | 1,059 | 30,200 | 264.75 |
| 2018-03-28 | 1,061 | 1,069 | 1,039 | 1,066 | 19,300 | 266.50 |
| 2018-03-27 | 1,033 | 1,072 | 1,033 | 1,072 | 27,400 | 268 |
| 2018-03-26 | 1,026 | 1,042 | 1,013 | 1,041 | 36,400 | 260.25 |
| 2018-03-23 | 1,037 | 1,060 | 1,036 | 1,041 | 75,400 | 260.25 |
| 2018-03-22 | 1,092 | 1,098 | 1,082 | 1,097 | 15,200 | 274.25 |
| 2018-03-20 | 1,071 | 1,098 | 1,064 | 1,085 | 38,200 | 271.25 |
| 2018-03-19 | 1,110 | 1,114 | 1,069 | 1,080 | 33,000 | 270 |
| 2018-03-16 | 1,141 | 1,153 | 1,086 | 1,109 | 79,700 | 277.25 |
| 2018-03-15 | 1,103 | 1,179 | 1,103 | 1,128 | 101,800 | 282 |
| 2018-03-14 | 1,088 | 1,099 | 1,080 | 1,095 | 12,800 | 273.75 |
| 2018-03-13 | 1,076 | 1,091 | 1,071 | 1,089 | 11,600 | 272.25 |
| 2018-03-12 | 1,093 | 1,096 | 1,070 | 1,075 | 29,000 | 268.75 |
| 2018-03-09 | 1,083 | 1,112 | 1,066 | 1,074 | 48,600 | 268.50 |
| 2018-03-08 | 1,146 | 1,146 | 1,082 | 1,090 | 52,100 | 272.50 |
| 2018-03-07 | 1,134 | 1,150 | 1,128 | 1,129 | 34,100 | 282.25 |
| 2018-03-06 | 1,124 | 1,155 | 1,124 | 1,134 | 33,400 | 283.50 |
| 2018-03-05 | 1,107 | 1,134 | 1,094 | 1,104 | 32,200 | 276 |
| 2018-03-02 | 1,111 | 1,137 | 1,098 | 1,098 | 63,600 | 274.50 |
| 2018-03-01 | 1,175 | 1,175 | 1,139 | 1,141 | 53,000 | 285.25 |
| 2018-02-28 | 1,157 | 1,186 | 1,157 | 1,164 | 34,500 | 291 |
| 2018-02-27 | 1,160 | 1,165 | 1,144 | 1,159 | 30,400 | 289.75 |
| 2018-02-26 | 1,140 | 1,158 | 1,132 | 1,147 | 49,100 | 286.75 |
| 2018-02-23 | 1,122 | 1,131 | 1,113 | 1,126 | 58,800 | 281.50 |
| 2018-02-22 | 1,082 | 1,112 | 1,072 | 1,106 | 54,100 | 276.50 |
| 2018-02-21 | 1,075 | 1,087 | 1,075 | 1,076 | 27,700 | 269 |
| 2018-02-20 | 1,066 | 1,075 | 1,063 | 1,069 | 19,200 | 267.25 |
| 2018-02-19 | 1,046 | 1,084 | 1,046 | 1,072 | 35,000 | 268 |
| 2018-02-16 | 1,041 | 1,056 | 1,030 | 1,044 | 27,500 | 261 |
| 2018-02-15 | 1,032 | 1,044 | 1,024 | 1,025 | 38,500 | 256.25 |
| 2018-02-14 | 1,035 | 1,038 | 1,006 | 1,012 | 35,300 | 253 |
| 2018-02-13 | 1,057 | 1,057 | 1,029 | 1,035 | 47,700 | 258.75 |
| 2018-02-09 | 1,051 | 1,063 | 1,013 | 1,034 | 114,700 | 258.50 |
| 2018-02-08 | 1,073 | 1,116 | 1,070 | 1,107 | 53,600 | 276.75 |
| 2018-02-07 | 1,106 | 1,121 | 1,069 | 1,069 | 56,700 | 267.25 |
| 2018-02-06 | 1,050 | 1,082 | 1,042 | 1,070 | 135,900 | 267.50 |
| 2018-02-05 | 1,186 | 1,188 | 1,154 | 1,169 | 64,500 | 292.25 |
| 2018-02-02 | 1,183 | 1,235 | 1,183 | 1,214 | 64,900 | 303.50 |
| 2018-02-01 | 1,169 | 1,190 | 1,156 | 1,188 | 68,200 | 297 |
| 2018-01-31 | 1,196 | 1,225 | 1,189 | 1,193 | 54,700 | 298.25 |
| 2018-01-30 | 1,238 | 1,245 | 1,205 | 1,207 | 44,600 | 301.75 |
| 2018-01-29 | 1,241 | 1,257 | 1,238 | 1,244 | 37,600 | 311 |
| 2018-01-26 | 1,217 | 1,257 | 1,211 | 1,237 | 56,700 | 309.25 |
| 2018-01-25 | 1,220 | 1,238 | 1,205 | 1,218 | 66,100 | 304.50 |
| 2018-01-24 | 1,216 | 1,220 | 1,197 | 1,208 | 25,500 | 302 |
| 2018-01-23 | 1,196 | 1,214 | 1,193 | 1,209 | 29,500 | 302.25 |
| 2018-01-22 | 1,181 | 1,184 | 1,175 | 1,181 | 24,900 | 295.25 |
| 2018-01-19 | 1,164 | 1,174 | 1,164 | 1,171 | 17,000 | 292.75 |
| 2018-01-18 | 1,174 | 1,197 | 1,163 | 1,165 | 40,200 | 291.25 |
| 2018-01-17 | 1,173 | 1,184 | 1,170 | 1,170 | 30,200 | 292.50 |
| 2018-01-16 | 1,200 | 1,208 | 1,184 | 1,188 | 30,000 | 297 |
| 2018-01-15 | 1,209 | 1,214 | 1,200 | 1,200 | 24,500 | 300 |
| 2018-01-12 | 1,221 | 1,222 | 1,206 | 1,206 | 38,700 | 301.50 |
| 2018-01-11 | 1,217 | 1,232 | 1,214 | 1,223 | 17,900 | 305.75 |
| 2018-01-10 | 1,206 | 1,230 | 1,204 | 1,224 | 94,200 | 306 |
| 2018-01-09 | 1,165 | 1,203 | 1,163 | 1,196 | 74,800 | 299 |
| 2018-01-05 | 1,145 | 1,163 | 1,144 | 1,158 | 33,600 | 289.50 |
| 2018-01-04 | 1,145 | 1,145 | 1,134 | 1,145 | 22,800 | 286.25 |
分割・併合履歴 ： [2025-03-28]1株→4株 [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株