9991 ジェコス(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 | 1,025 | 1,035 | 1,019 | 1,026 | 9,300 | 1,026 |
| 2018-12-27 | 1,008 | 1,030 | 978 | 1,030 | 23,700 | 1,030 |
| 2018-12-26 | 965 | 995 | 957 | 968 | 24,200 | 968 |
| 2018-12-25 | 987 | 989 | 952 | 954 | 59,400 | 954 |
| 2018-12-21 | 1,014 | 1,023 | 991 | 1,008 | 53,900 | 1,008 |
| 2018-12-20 | 1,031 | 1,054 | 1,027 | 1,030 | 61,500 | 1,030 |
| 2018-12-19 | 1,076 | 1,079 | 1,057 | 1,060 | 16,700 | 1,060 |
| 2018-12-18 | 1,081 | 1,088 | 1,076 | 1,076 | 22,800 | 1,076 |
| 2018-12-17 | 1,123 | 1,125 | 1,093 | 1,093 | 21,800 | 1,093 |
| 2018-12-14 | 1,145 | 1,145 | 1,110 | 1,116 | 35,900 | 1,116 |
| 2018-12-13 | 1,123 | 1,129 | 1,117 | 1,128 | 22,400 | 1,128 |
| 2018-12-12 | 1,100 | 1,108 | 1,095 | 1,107 | 18,200 | 1,107 |
| 2018-12-11 | 1,114 | 1,120 | 1,076 | 1,076 | 15,000 | 1,076 |
| 2018-12-10 | 1,116 | 1,125 | 1,107 | 1,108 | 17,600 | 1,108 |
| 2018-12-07 | 1,121 | 1,133 | 1,114 | 1,122 | 26,000 | 1,122 |
| 2018-12-06 | 1,145 | 1,145 | 1,116 | 1,126 | 30,300 | 1,126 |
| 2018-12-05 | 1,146 | 1,155 | 1,130 | 1,135 | 34,300 | 1,135 |
| 2018-12-04 | 1,165 | 1,167 | 1,130 | 1,140 | 30,600 | 1,140 |
| 2018-12-03 | 1,159 | 1,159 | 1,139 | 1,157 | 24,000 | 1,157 |
| 2018-11-30 | 1,114 | 1,154 | 1,114 | 1,154 | 37,900 | 1,154 |
| 2018-11-29 | 1,093 | 1,114 | 1,087 | 1,106 | 34,800 | 1,106 |
| 2018-11-28 | 1,078 | 1,082 | 1,070 | 1,078 | 11,600 | 1,078 |
| 2018-11-27 | 1,083 | 1,083 | 1,071 | 1,075 | 8,100 | 1,075 |
| 2018-11-26 | 1,084 | 1,084 | 1,067 | 1,072 | 11,100 | 1,072 |
| 2018-11-22 | 1,069 | 1,081 | 1,065 | 1,080 | 12,200 | 1,080 |
| 2018-11-21 | 1,073 | 1,080 | 1,062 | 1,073 | 19,500 | 1,073 |
| 2018-11-20 | 1,076 | 1,083 | 1,075 | 1,082 | 6,800 | 1,082 |
| 2018-11-19 | 1,068 | 1,083 | 1,068 | 1,076 | 25,300 | 1,076 |
| 2018-11-16 | 1,080 | 1,086 | 1,068 | 1,081 | 18,800 | 1,081 |
| 2018-11-15 | 1,076 | 1,088 | 1,072 | 1,085 | 9,200 | 1,085 |
| 2018-11-14 | 1,085 | 1,094 | 1,079 | 1,080 | 14,700 | 1,080 |
| 2018-11-13 | 1,094 | 1,109 | 1,079 | 1,091 | 24,900 | 1,091 |
| 2018-11-12 | 1,118 | 1,120 | 1,104 | 1,114 | 13,300 | 1,114 |
| 2018-11-09 | 1,112 | 1,120 | 1,111 | 1,118 | 9,200 | 1,118 |
| 2018-11-08 | 1,110 | 1,120 | 1,106 | 1,112 | 16,100 | 1,112 |
| 2018-11-07 | 1,105 | 1,114 | 1,091 | 1,094 | 25,900 | 1,094 |
| 2018-11-06 | 1,090 | 1,105 | 1,090 | 1,100 | 15,900 | 1,100 |
| 2018-11-05 | 1,083 | 1,095 | 1,074 | 1,086 | 29,200 | 1,086 |
| 2018-11-02 | 1,073 | 1,084 | 1,068 | 1,084 | 24,100 | 1,084 |
| 2018-11-01 | 1,076 | 1,085 | 1,060 | 1,077 | 29,400 | 1,077 |
| 2018-10-31 | 1,085 | 1,088 | 1,069 | 1,076 | 22,200 | 1,076 |
| 2018-10-30 | 1,044 | 1,083 | 1,044 | 1,082 | 34,300 | 1,082 |
| 2018-10-29 | 1,047 | 1,063 | 1,043 | 1,051 | 22,800 | 1,051 |
| 2018-10-26 | 1,118 | 1,118 | 1,044 | 1,045 | 55,000 | 1,045 |
| 2018-10-25 | 1,091 | 1,111 | 1,072 | 1,111 | 32,800 | 1,111 |
| 2018-10-24 | 1,123 | 1,128 | 1,095 | 1,124 | 35,300 | 1,124 |
| 2018-10-23 | 1,140 | 1,140 | 1,123 | 1,123 | 36,200 | 1,123 |
| 2018-10-22 | 1,140 | 1,152 | 1,129 | 1,140 | 30,500 | 1,140 |
| 2018-10-19 | 1,139 | 1,151 | 1,132 | 1,141 | 20,100 | 1,141 |
| 2018-10-18 | 1,159 | 1,163 | 1,146 | 1,149 | 30,900 | 1,149 |
| 2018-10-17 | 1,145 | 1,170 | 1,145 | 1,159 | 25,400 | 1,159 |
| 2018-10-16 | 1,140 | 1,153 | 1,132 | 1,132 | 35,500 | 1,132 |
| 2018-10-15 | 1,130 | 1,155 | 1,123 | 1,142 | 44,100 | 1,142 |
| 2018-10-12 | 1,154 | 1,163 | 1,133 | 1,140 | 40,800 | 1,140 |
| 2018-10-11 | 1,160 | 1,177 | 1,120 | 1,155 | 39,500 | 1,155 |
| 2018-10-10 | 1,200 | 1,204 | 1,187 | 1,191 | 9,400 | 1,191 |
| 2018-10-09 | 1,216 | 1,217 | 1,195 | 1,199 | 37,200 | 1,199 |
| 2018-10-05 | 1,234 | 1,237 | 1,220 | 1,220 | 28,700 | 1,220 |
| 2018-10-04 | 1,231 | 1,240 | 1,223 | 1,231 | 26,500 | 1,231 |
| 2018-10-03 | 1,219 | 1,230 | 1,219 | 1,219 | 24,600 | 1,219 |
| 2018-10-02 | 1,226 | 1,239 | 1,223 | 1,224 | 19,300 | 1,224 |
| 2018-10-01 | 1,214 | 1,229 | 1,203 | 1,226 | 20,200 | 1,226 |
| 2018-09-28 | 1,223 | 1,228 | 1,215 | 1,221 | 16,100 | 1,221 |
| 2018-09-27 | 1,228 | 1,233 | 1,210 | 1,216 | 28,200 | 1,216 |
| 2018-09-26 | 1,212 | 1,228 | 1,192 | 1,228 | 46,600 | 1,228 |
| 2018-09-25 | 1,195 | 1,209 | 1,194 | 1,209 | 46,500 | 1,209 |
| 2018-09-21 | 1,187 | 1,194 | 1,180 | 1,193 | 24,600 | 1,193 |
| 2018-09-20 | 1,185 | 1,188 | 1,174 | 1,187 | 29,900 | 1,187 |
| 2018-09-19 | 1,172 | 1,184 | 1,169 | 1,177 | 41,300 | 1,177 |
| 2018-09-18 | 1,162 | 1,179 | 1,160 | 1,169 | 31,900 | 1,169 |
| 2018-09-14 | 1,174 | 1,185 | 1,172 | 1,175 | 33,300 | 1,175 |
| 2018-09-13 | 1,177 | 1,196 | 1,171 | 1,182 | 18,100 | 1,182 |
| 2018-09-12 | 1,188 | 1,190 | 1,166 | 1,177 | 15,300 | 1,177 |
| 2018-09-11 | 1,187 | 1,194 | 1,170 | 1,184 | 19,500 | 1,184 |
| 2018-09-10 | 1,193 | 1,194 | 1,179 | 1,185 | 15,700 | 1,185 |
| 2018-09-07 | 1,182 | 1,189 | 1,172 | 1,186 | 20,100 | 1,186 |
| 2018-09-06 | 1,172 | 1,193 | 1,172 | 1,182 | 36,700 | 1,182 |
| 2018-09-05 | 1,168 | 1,184 | 1,168 | 1,169 | 31,900 | 1,169 |
| 2018-09-04 | 1,168 | 1,171 | 1,157 | 1,164 | 47,700 | 1,164 |
| 2018-09-03 | 1,170 | 1,170 | 1,159 | 1,168 | 22,400 | 1,168 |
| 2018-08-31 | 1,150 | 1,170 | 1,150 | 1,161 | 20,400 | 1,161 |
| 2018-08-30 | 1,165 | 1,165 | 1,153 | 1,161 | 23,100 | 1,161 |
| 2018-08-29 | 1,165 | 1,168 | 1,152 | 1,161 | 19,200 | 1,161 |
| 2018-08-28 | 1,165 | 1,167 | 1,145 | 1,156 | 36,600 | 1,156 |
| 2018-08-27 | 1,160 | 1,164 | 1,157 | 1,160 | 33,300 | 1,160 |
| 2018-08-24 | 1,159 | 1,170 | 1,157 | 1,162 | 17,800 | 1,162 |
| 2018-08-23 | 1,150 | 1,155 | 1,144 | 1,151 | 9,700 | 1,151 |
| 2018-08-22 | 1,139 | 1,142 | 1,131 | 1,137 | 11,000 | 1,137 |
| 2018-08-21 | 1,130 | 1,143 | 1,125 | 1,133 | 17,000 | 1,133 |
| 2018-08-20 | 1,143 | 1,147 | 1,134 | 1,138 | 13,100 | 1,138 |
| 2018-08-17 | 1,133 | 1,147 | 1,131 | 1,143 | 10,100 | 1,143 |
| 2018-08-16 | 1,133 | 1,149 | 1,123 | 1,145 | 21,500 | 1,145 |
| 2018-08-15 | 1,124 | 1,138 | 1,122 | 1,133 | 18,500 | 1,133 |
| 2018-08-14 | - | - | - | 1,117 | - | 1,117 |
| 2018-08-13 | 1,135 | 1,140 | 1,112 | 1,117 | 28,300 | 1,117 |
| 2018-08-10 | 1,160 | 1,161 | 1,145 | 1,148 | 30,400 | 1,148 |
| 2018-08-09 | 1,168 | 1,168 | 1,144 | 1,153 | 20,400 | 1,153 |
| 2018-08-08 | 1,175 | 1,183 | 1,164 | 1,168 | 20,700 | 1,168 |
| 2018-08-07 | 1,146 | 1,175 | 1,140 | 1,175 | 24,600 | 1,175 |
| 2018-08-06 | 1,184 | 1,184 | 1,147 | 1,153 | 27,500 | 1,153 |
| 2018-08-03 | 1,179 | 1,191 | 1,173 | 1,183 | 32,900 | 1,183 |
| 2018-08-02 | 1,190 | 1,198 | 1,173 | 1,179 | 44,600 | 1,179 |
| 2018-08-01 | 1,171 | 1,185 | 1,169 | 1,183 | 42,300 | 1,183 |
| 2018-07-31 | 1,166 | 1,175 | 1,158 | 1,168 | 58,500 | 1,168 |
| 2018-07-30 | 1,130 | 1,170 | 1,130 | 1,162 | 54,800 | 1,162 |
| 2018-07-27 | 1,123 | 1,138 | 1,112 | 1,137 | 34,900 | 1,137 |
| 2018-07-26 | 1,107 | 1,139 | 1,107 | 1,138 | 62,000 | 1,138 |
| 2018-07-25 | 1,123 | 1,124 | 1,111 | 1,113 | 11,900 | 1,113 |
| 2018-07-24 | 1,109 | 1,123 | 1,096 | 1,115 | 25,800 | 1,115 |
| 2018-07-23 | 1,086 | 1,099 | 1,083 | 1,093 | 14,600 | 1,093 |
| 2018-07-20 | 1,096 | 1,101 | 1,087 | 1,089 | 15,400 | 1,089 |
| 2018-07-19 | 1,103 | 1,103 | 1,097 | 1,097 | 12,800 | 1,097 |
| 2018-07-18 | 1,095 | 1,100 | 1,091 | 1,094 | 15,500 | 1,094 |
| 2018-07-17 | 1,085 | 1,094 | 1,085 | 1,090 | 27,100 | 1,090 |
| 2018-07-13 | 1,096 | 1,098 | 1,082 | 1,093 | 25,800 | 1,093 |
| 2018-07-12 | 1,120 | 1,120 | 1,094 | 1,096 | 21,600 | 1,096 |
| 2018-07-11 | 1,121 | 1,121 | 1,101 | 1,113 | 26,800 | 1,113 |
| 2018-07-10 | 1,120 | 1,123 | 1,109 | 1,115 | 57,800 | 1,115 |
| 2018-07-09 | 1,102 | 1,106 | 1,079 | 1,104 | 50,300 | 1,104 |
| 2018-07-06 | 1,066 | 1,091 | 1,066 | 1,090 | 29,500 | 1,090 |
| 2018-07-05 | 1,091 | 1,091 | 1,062 | 1,062 | 42,900 | 1,062 |
| 2018-07-04 | 1,067 | 1,088 | 1,060 | 1,085 | 58,800 | 1,085 |
| 2018-07-03 | 1,079 | 1,079 | 1,059 | 1,062 | 35,800 | 1,062 |
| 2018-07-02 | 1,070 | 1,088 | 1,061 | 1,062 | 32,600 | 1,062 |
| 2018-06-29 | 1,059 | 1,069 | 1,053 | 1,066 | 45,600 | 1,066 |
| 2018-06-28 | 1,078 | 1,079 | 1,055 | 1,065 | 54,400 | 1,065 |
| 2018-06-27 | 1,090 | 1,090 | 1,067 | 1,083 | 28,400 | 1,083 |
| 2018-06-26 | 1,071 | 1,086 | 1,058 | 1,086 | 53,800 | 1,086 |
| 2018-06-25 | 1,117 | 1,118 | 1,072 | 1,078 | 53,100 | 1,078 |
| 2018-06-22 | 1,090 | 1,114 | 1,073 | 1,114 | 119,500 | 1,114 |
| 2018-06-21 | 1,100 | 1,108 | 1,090 | 1,093 | 66,100 | 1,093 |
| 2018-06-20 | 1,063 | 1,088 | 1,060 | 1,087 | 94,400 | 1,087 |
| 2018-06-19 | 1,046 | 1,050 | 1,043 | 1,047 | 39,800 | 1,047 |
| 2018-06-18 | 1,049 | 1,051 | 1,041 | 1,050 | 50,300 | 1,050 |
| 2018-06-15 | 1,073 | 1,074 | 1,043 | 1,047 | 68,900 | 1,047 |
| 2018-06-14 | 1,074 | 1,075 | 1,062 | 1,070 | 45,300 | 1,070 |
| 2018-06-13 | 1,072 | 1,078 | 1,068 | 1,075 | 58,400 | 1,075 |
| 2018-06-12 | 1,093 | 1,096 | 1,066 | 1,072 | 36,700 | 1,072 |
| 2018-06-11 | 1,099 | 1,099 | 1,088 | 1,091 | 18,400 | 1,091 |
| 2018-06-08 | 1,094 | 1,105 | 1,092 | 1,095 | 25,400 | 1,095 |
| 2018-06-07 | 1,092 | 1,103 | 1,092 | 1,099 | 19,600 | 1,099 |
| 2018-06-06 | 1,082 | 1,097 | 1,079 | 1,091 | 25,400 | 1,091 |
| 2018-06-05 | 1,107 | 1,107 | 1,076 | 1,089 | 17,800 | 1,089 |
| 2018-06-04 | 1,076 | 1,097 | 1,076 | 1,097 | 23,400 | 1,097 |
| 2018-06-01 | 1,066 | 1,073 | 1,060 | 1,071 | 23,900 | 1,071 |
| 2018-05-31 | 1,078 | 1,080 | 1,064 | 1,079 | 35,800 | 1,079 |
| 2018-05-30 | 1,065 | 1,086 | 1,054 | 1,074 | 57,300 | 1,074 |
| 2018-05-29 | 1,093 | 1,099 | 1,069 | 1,075 | 34,900 | 1,075 |
| 2018-05-28 | 1,091 | 1,105 | 1,088 | 1,091 | 28,500 | 1,091 |
| 2018-05-25 | 1,111 | 1,111 | 1,078 | 1,086 | 53,200 | 1,086 |
| 2018-05-24 | 1,130 | 1,130 | 1,107 | 1,111 | 31,500 | 1,111 |
| 2018-05-23 | 1,134 | 1,140 | 1,121 | 1,129 | 16,600 | 1,129 |
| 2018-05-22 | 1,140 | 1,140 | 1,125 | 1,135 | 41,700 | 1,135 |
| 2018-05-21 | 1,141 | 1,141 | 1,124 | 1,132 | 24,600 | 1,132 |
| 2018-05-18 | 1,155 | 1,157 | 1,139 | 1,139 | 32,000 | 1,139 |
| 2018-05-17 | 1,162 | 1,162 | 1,146 | 1,159 | 16,100 | 1,159 |
| 2018-05-16 | 1,172 | 1,179 | 1,158 | 1,167 | 19,700 | 1,167 |
| 2018-05-15 | 1,180 | 1,184 | 1,170 | 1,177 | 21,600 | 1,177 |
| 2018-05-14 | 1,166 | 1,174 | 1,156 | 1,174 | 21,600 | 1,174 |
| 2018-05-11 | 1,148 | 1,167 | 1,148 | 1,160 | 26,000 | 1,160 |
| 2018-05-10 | 1,139 | 1,148 | 1,132 | 1,148 | 16,900 | 1,148 |
| 2018-05-09 | 1,148 | 1,148 | 1,131 | 1,138 | 21,900 | 1,138 |
| 2018-05-08 | 1,140 | 1,153 | 1,135 | 1,147 | 22,800 | 1,147 |
| 2018-05-07 | 1,145 | 1,145 | 1,123 | 1,142 | 21,500 | 1,142 |
| 2018-05-02 | 1,105 | 1,137 | 1,105 | 1,134 | 34,400 | 1,134 |
| 2018-05-01 | 1,101 | 1,103 | 1,092 | 1,103 | 57,300 | 1,103 |
| 2018-04-27 | 1,212 | 1,212 | 1,096 | 1,101 | 135,400 | 1,101 |
| 2018-04-26 | 1,205 | 1,213 | 1,198 | 1,209 | 24,500 | 1,209 |
| 2018-04-25 | 1,191 | 1,199 | 1,180 | 1,198 | 13,200 | 1,198 |
| 2018-04-24 | 1,194 | 1,199 | 1,185 | 1,191 | 19,500 | 1,191 |
| 2018-04-23 | 1,196 | 1,216 | 1,187 | 1,190 | 26,000 | 1,190 |
| 2018-04-20 | 1,175 | 1,193 | 1,175 | 1,191 | 20,500 | 1,191 |
| 2018-04-19 | 1,163 | 1,179 | 1,159 | 1,178 | 22,000 | 1,178 |
| 2018-04-18 | 1,144 | 1,169 | 1,144 | 1,164 | 18,300 | 1,164 |
| 2018-04-17 | 1,151 | 1,155 | 1,143 | 1,143 | 8,800 | 1,143 |
| 2018-04-16 | 1,156 | 1,158 | 1,146 | 1,152 | 11,900 | 1,152 |
| 2018-04-13 | 1,150 | 1,163 | 1,150 | 1,156 | 12,900 | 1,156 |
| 2018-04-12 | 1,158 | 1,158 | 1,145 | 1,150 | 24,700 | 1,150 |
| 2018-04-11 | 1,158 | 1,166 | 1,150 | 1,162 | 18,200 | 1,162 |
| 2018-04-10 | 1,129 | 1,162 | 1,122 | 1,159 | 28,900 | 1,159 |
| 2018-04-09 | 1,120 | 1,128 | 1,116 | 1,127 | 12,600 | 1,127 |
| 2018-04-06 | 1,137 | 1,143 | 1,129 | 1,129 | 12,100 | 1,129 |
| 2018-04-05 | 1,136 | 1,141 | 1,129 | 1,136 | 19,200 | 1,136 |
| 2018-04-04 | 1,121 | 1,139 | 1,120 | 1,135 | 19,400 | 1,135 |
| 2018-04-03 | 1,106 | 1,124 | 1,096 | 1,116 | 16,600 | 1,116 |
| 2018-03-30 | 1,099 | 1,107 | 1,093 | 1,106 | 13,700 | 1,106 |
| 2018-03-29 | 1,100 | 1,102 | 1,069 | 1,085 | 18,300 | 1,085 |
| 2018-03-28 | 1,074 | 1,093 | 1,060 | 1,089 | 38,400 | 1,089 |
| 2018-03-27 | 1,091 | 1,113 | 1,091 | 1,109 | 56,600 | 1,109 |
| 2018-03-26 | 1,061 | 1,087 | 1,061 | 1,085 | 49,700 | 1,085 |
| 2018-03-23 | 1,133 | 1,133 | 1,083 | 1,085 | 37,300 | 1,085 |
| 2018-03-22 | 1,155 | 1,155 | 1,140 | 1,140 | 23,600 | 1,140 |
| 2018-03-20 | 1,130 | 1,150 | 1,122 | 1,145 | 16,100 | 1,145 |
| 2018-03-19 | 1,154 | 1,162 | 1,135 | 1,139 | 26,600 | 1,139 |
| 2018-03-16 | 1,185 | 1,185 | 1,160 | 1,160 | 20,300 | 1,160 |
| 2018-03-15 | 1,181 | 1,187 | 1,163 | 1,179 | 14,800 | 1,179 |
| 2018-03-14 | 1,177 | 1,189 | 1,177 | 1,181 | 11,800 | 1,181 |
| 2018-03-13 | 1,191 | 1,195 | 1,186 | 1,194 | 15,400 | 1,194 |
| 2018-03-12 | 1,189 | 1,208 | 1,189 | 1,199 | 12,300 | 1,199 |
| 2018-03-09 | 1,185 | 1,198 | 1,164 | 1,175 | 24,500 | 1,175 |
| 2018-03-08 | 1,180 | 1,185 | 1,165 | 1,171 | 18,200 | 1,171 |
| 2018-03-07 | 1,212 | 1,212 | 1,179 | 1,180 | 31,900 | 1,180 |
| 2018-03-06 | 1,213 | 1,229 | 1,208 | 1,212 | 15,400 | 1,212 |
| 2018-03-05 | 1,214 | 1,214 | 1,200 | 1,210 | 16,100 | 1,210 |
| 2018-03-02 | 1,206 | 1,227 | 1,206 | 1,214 | 20,700 | 1,214 |
| 2018-03-01 | 1,257 | 1,257 | 1,222 | 1,229 | 32,300 | 1,229 |
| 2018-02-28 | 1,266 | 1,266 | 1,254 | 1,256 | 13,700 | 1,256 |
| 2018-02-27 | 1,280 | 1,280 | 1,250 | 1,262 | 20,300 | 1,262 |
| 2018-02-26 | 1,290 | 1,290 | 1,270 | 1,275 | 12,200 | 1,275 |
| 2018-02-23 | 1,255 | 1,280 | 1,255 | 1,279 | 18,700 | 1,279 |
| 2018-02-22 | 1,258 | 1,258 | 1,245 | 1,255 | 16,500 | 1,255 |
| 2018-02-21 | 1,249 | 1,262 | 1,240 | 1,259 | 30,000 | 1,259 |
| 2018-02-20 | 1,231 | 1,243 | 1,221 | 1,238 | 15,600 | 1,238 |
| 2018-02-19 | 1,208 | 1,244 | 1,208 | 1,236 | 40,900 | 1,236 |
| 2018-02-16 | 1,183 | 1,206 | 1,183 | 1,189 | 16,800 | 1,189 |
| 2018-02-15 | 1,182 | 1,197 | 1,173 | 1,180 | 20,900 | 1,180 |
| 2018-02-14 | 1,208 | 1,214 | 1,178 | 1,180 | 40,400 | 1,180 |
| 2018-02-13 | 1,216 | 1,218 | 1,194 | 1,208 | 51,400 | 1,208 |
| 2018-02-09 | 1,195 | 1,210 | 1,181 | 1,209 | 32,400 | 1,209 |
| 2018-02-08 | 1,192 | 1,221 | 1,192 | 1,215 | 30,700 | 1,215 |
| 2018-02-07 | 1,224 | 1,233 | 1,191 | 1,192 | 40,700 | 1,192 |
| 2018-02-06 | 1,211 | 1,218 | 1,164 | 1,191 | 74,800 | 1,191 |
| 2018-02-05 | 1,287 | 1,288 | 1,263 | 1,271 | 35,500 | 1,271 |
| 2018-02-02 | 1,284 | 1,305 | 1,276 | 1,302 | 42,800 | 1,302 |
| 2018-02-01 | 1,253 | 1,289 | 1,247 | 1,284 | 66,500 | 1,284 |
| 2018-01-31 | 1,282 | 1,290 | 1,245 | 1,245 | 115,300 | 1,245 |
| 2018-01-30 | 1,329 | 1,330 | 1,311 | 1,312 | 44,400 | 1,312 |
| 2018-01-29 | 1,346 | 1,354 | 1,326 | 1,329 | 42,700 | 1,329 |
| 2018-01-26 | 1,340 | 1,353 | 1,340 | 1,345 | 23,900 | 1,345 |
| 2018-01-25 | 1,365 | 1,365 | 1,343 | 1,347 | 24,800 | 1,347 |
| 2018-01-24 | 1,356 | 1,361 | 1,350 | 1,354 | 31,000 | 1,354 |
| 2018-01-23 | 1,378 | 1,378 | 1,352 | 1,356 | 32,500 | 1,356 |
| 2018-01-22 | 1,382 | 1,386 | 1,359 | 1,365 | 32,000 | 1,365 |
| 2018-01-19 | 1,380 | 1,391 | 1,377 | 1,382 | 21,400 | 1,382 |
| 2018-01-18 | 1,395 | 1,398 | 1,379 | 1,379 | 42,800 | 1,379 |
| 2018-01-17 | 1,400 | 1,405 | 1,391 | 1,391 | 25,200 | 1,391 |
| 2018-01-16 | 1,414 | 1,417 | 1,394 | 1,405 | 30,900 | 1,405 |
| 2018-01-15 | 1,430 | 1,437 | 1,421 | 1,424 | 27,400 | 1,424 |
| 2018-01-12 | 1,400 | 1,419 | 1,398 | 1,416 | 31,200 | 1,416 |
| 2018-01-11 | 1,398 | 1,404 | 1,397 | 1,401 | 17,600 | 1,401 |
| 2018-01-10 | 1,409 | 1,409 | 1,398 | 1,398 | 15,600 | 1,398 |
| 2018-01-09 | 1,419 | 1,419 | 1,401 | 1,402 | 25,800 | 1,402 |
| 2018-01-05 | 1,414 | 1,418 | 1,408 | 1,413 | 18,700 | 1,413 |
| 2018-01-04 | 1,407 | 1,417 | 1,405 | 1,412 | 31,900 | 1,412 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
