3297 (株)東武住販 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 | 1,032 | 1,126 | 1,030 | 1,042 | 14,200 | 1,042 |
| 2018-12-27 | 977 | 1,086 | 960 | 1,062 | 19,200 | 1,062 |
| 2018-12-26 | 860 | 937 | 860 | 936 | 11,800 | 936 |
| 2018-12-25 | 890 | 891 | 835 | 859 | 37,300 | 859 |
| 2018-12-21 | 947 | 950 | 890 | 950 | 25,800 | 950 |
| 2018-12-20 | 975 | 1,000 | 916 | 959 | 27,700 | 959 |
| 2018-12-19 | 990 | 993 | 986 | 986 | 10,700 | 986 |
| 2018-12-18 | 1,000 | 1,004 | 991 | 991 | 9,400 | 991 |
| 2018-12-17 | 1,020 | 1,029 | 1,014 | 1,025 | 5,700 | 1,025 |
| 2018-12-14 | 1,033 | 1,049 | 1,030 | 1,030 | 2,900 | 1,030 |
| 2018-12-13 | 1,042 | 1,054 | 1,031 | 1,034 | 2,800 | 1,034 |
| 2018-12-12 | 1,044 | 1,060 | 1,040 | 1,042 | 3,200 | 1,042 |
| 2018-12-11 | 1,105 | 1,105 | 1,055 | 1,055 | 2,900 | 1,055 |
| 2018-12-10 | 1,085 | 1,108 | 1,085 | 1,086 | 5,600 | 1,086 |
| 2018-12-07 | 1,115 | 1,115 | 1,101 | 1,101 | 900 | 1,101 |
| 2018-12-06 | 1,119 | 1,119 | 1,095 | 1,096 | 3,500 | 1,096 |
| 2018-12-05 | 1,101 | 1,109 | 1,087 | 1,109 | 3,500 | 1,109 |
| 2018-12-04 | 1,120 | 1,120 | 1,100 | 1,101 | 1,400 | 1,101 |
| 2018-12-03 | 1,083 | 1,119 | 1,083 | 1,119 | 6,100 | 1,119 |
| 2018-11-30 | 1,090 | 1,090 | 1,079 | 1,080 | 4,100 | 1,080 |
| 2018-11-29 | 1,076 | 1,080 | 1,076 | 1,080 | 1,700 | 1,080 |
| 2018-11-28 | 1,104 | 1,104 | 1,071 | 1,076 | 2,100 | 1,076 |
| 2018-11-27 | 1,091 | 1,095 | 1,080 | 1,080 | 3,700 | 1,080 |
| 2018-11-26 | 1,095 | 1,100 | 1,091 | 1,091 | 1,600 | 1,091 |
| 2018-11-22 | 1,101 | 1,102 | 1,092 | 1,093 | 2,700 | 1,093 |
| 2018-11-21 | 1,100 | 1,102 | 1,100 | 1,102 | 1,400 | 1,102 |
| 2018-11-20 | 1,102 | 1,110 | 1,101 | 1,104 | 1,500 | 1,104 |
| 2018-11-19 | 1,102 | 1,114 | 1,102 | 1,106 | 1,500 | 1,106 |
| 2018-11-16 | 1,112 | 1,112 | 1,104 | 1,104 | 3,700 | 1,104 |
| 2018-11-15 | 1,125 | 1,126 | 1,116 | 1,122 | 2,900 | 1,122 |
| 2018-11-14 | 1,134 | 1,149 | 1,126 | 1,126 | 2,800 | 1,126 |
| 2018-11-13 | 1,150 | 1,150 | 1,129 | 1,133 | 4,200 | 1,133 |
| 2018-11-12 | 1,164 | 1,168 | 1,160 | 1,162 | 3,900 | 1,162 |
| 2018-11-09 | 1,155 | 1,165 | 1,154 | 1,158 | 1,400 | 1,158 |
| 2018-11-08 | 1,167 | 1,167 | 1,153 | 1,153 | 1,900 | 1,153 |
| 2018-11-07 | 1,126 | 1,165 | 1,126 | 1,165 | 2,700 | 1,165 |
| 2018-11-06 | 1,116 | 1,153 | 1,116 | 1,128 | 1,400 | 1,128 |
| 2018-11-05 | 1,169 | 1,169 | 1,110 | 1,116 | 3,200 | 1,116 |
| 2018-11-02 | 1,103 | 1,117 | 1,103 | 1,109 | 900 | 1,109 |
| 2018-11-01 | 1,116 | 1,116 | 1,101 | 1,101 | 1,700 | 1,101 |
| 2018-10-31 | 1,093 | 1,111 | 1,086 | 1,105 | 4,100 | 1,105 |
| 2018-10-30 | 1,038 | 1,123 | 1,026 | 1,122 | 9,700 | 1,122 |
| 2018-10-29 | 1,162 | 1,162 | 1,080 | 1,080 | 13,100 | 1,080 |
| 2018-10-26 | 1,174 | 1,174 | 1,161 | 1,162 | 5,100 | 1,162 |
| 2018-10-25 | 1,224 | 1,224 | 1,161 | 1,161 | 12,300 | 1,161 |
| 2018-10-24 | 1,221 | 1,240 | 1,214 | 1,231 | 2,500 | 1,231 |
| 2018-10-23 | 1,240 | 1,241 | 1,222 | 1,222 | 3,300 | 1,222 |
| 2018-10-22 | 1,241 | 1,244 | 1,237 | 1,240 | 10,300 | 1,240 |
| 2018-10-19 | 1,258 | 1,258 | 1,240 | 1,247 | 2,300 | 1,247 |
| 2018-10-18 | 1,253 | 1,269 | 1,253 | 1,267 | 1,800 | 1,267 |
| 2018-10-17 | 1,275 | 1,275 | 1,253 | 1,253 | 4,100 | 1,253 |
| 2018-10-16 | 1,253 | 1,275 | 1,253 | 1,275 | 2,300 | 1,275 |
| 2018-10-15 | 1,303 | 1,303 | 1,258 | 1,258 | 14,500 | 1,258 |
| 2018-10-12 | 1,239 | 1,310 | 1,239 | 1,310 | 13,600 | 1,310 |
| 2018-10-11 | 1,256 | 1,299 | 1,230 | 1,299 | 13,200 | 1,299 |
| 2018-10-10 | 1,302 | 1,324 | 1,300 | 1,324 | 3,000 | 1,324 |
| 2018-10-09 | 1,329 | 1,329 | 1,290 | 1,292 | 9,200 | 1,292 |
| 2018-10-05 | 1,340 | 1,340 | 1,330 | 1,338 | 3,800 | 1,338 |
| 2018-10-04 | 1,353 | 1,355 | 1,341 | 1,342 | 3,600 | 1,342 |
| 2018-10-03 | 1,351 | 1,351 | 1,344 | 1,348 | 3,400 | 1,348 |
| 2018-10-02 | 1,370 | 1,375 | 1,347 | 1,347 | 5,700 | 1,347 |
| 2018-10-01 | 1,357 | 1,369 | 1,355 | 1,357 | 4,200 | 1,357 |
| 2018-09-28 | 1,358 | 1,358 | 1,339 | 1,354 | 12,100 | 1,354 |
| 2018-09-27 | 1,350 | 1,366 | 1,319 | 1,321 | 8,600 | 1,321 |
| 2018-09-26 | 1,330 | 1,351 | 1,316 | 1,346 | 6,100 | 1,346 |
| 2018-09-25 | 1,318 | 1,323 | 1,301 | 1,320 | 7,500 | 1,320 |
| 2018-09-21 | 1,290 | 1,339 | 1,288 | 1,288 | 9,400 | 1,288 |
| 2018-09-20 | 1,285 | 1,292 | 1,269 | 1,289 | 6,800 | 1,289 |
| 2018-09-19 | 1,282 | 1,282 | 1,264 | 1,275 | 14,900 | 1,275 |
| 2018-09-18 | 1,276 | 1,288 | 1,268 | 1,268 | 18,000 | 1,268 |
| 2018-09-14 | 1,275 | 1,290 | 1,274 | 1,274 | 9,000 | 1,274 |
| 2018-09-13 | 1,279 | 1,297 | 1,274 | 1,274 | 8,300 | 1,274 |
| 2018-09-12 | 1,319 | 1,319 | 1,282 | 1,282 | 8,000 | 1,282 |
| 2018-09-11 | 1,325 | 1,325 | 1,312 | 1,312 | 5,900 | 1,312 |
| 2018-09-10 | 1,325 | 1,352 | 1,324 | 1,324 | 5,700 | 1,324 |
| 2018-09-07 | 1,329 | 1,340 | 1,316 | 1,334 | 5,500 | 1,334 |
| 2018-09-06 | 1,370 | 1,370 | 1,332 | 1,335 | 11,200 | 1,335 |
| 2018-09-05 | 1,379 | 1,390 | 1,340 | 1,340 | 6,300 | 1,340 |
| 2018-09-04 | 1,400 | 1,410 | 1,363 | 1,378 | 7,300 | 1,378 |
| 2018-09-03 | 1,450 | 1,450 | 1,410 | 1,411 | 5,500 | 1,411 |
| 2018-08-31 | 1,440 | 1,462 | 1,440 | 1,462 | 3,600 | 1,462 |
| 2018-08-30 | 1,495 | 1,495 | 1,422 | 1,440 | 6,900 | 1,440 |
| 2018-08-29 | 1,432 | 1,464 | 1,432 | 1,450 | 3,900 | 1,450 |
| 2018-08-28 | 1,474 | 1,475 | 1,399 | 1,407 | 14,400 | 1,407 |
| 2018-08-27 | 1,372 | 1,440 | 1,372 | 1,429 | 8,800 | 1,429 |
| 2018-08-24 | 1,326 | 1,331 | 1,306 | 1,312 | 19,300 | 1,312 |
| 2018-08-23 | 1,361 | 1,361 | 1,330 | 1,334 | 12,300 | 1,334 |
| 2018-08-22 | 1,352 | 1,397 | 1,350 | 1,353 | 10,700 | 1,353 |
| 2018-08-21 | 1,396 | 1,396 | 1,335 | 1,359 | 12,900 | 1,359 |
| 2018-08-20 | 1,425 | 1,430 | 1,411 | 1,411 | 4,300 | 1,411 |
| 2018-08-17 | 1,445 | 1,445 | 1,423 | 1,432 | 2,900 | 1,432 |
| 2018-08-16 | 1,480 | 1,480 | 1,419 | 1,456 | 4,300 | 1,456 |
| 2018-08-15 | 1,498 | 1,515 | 1,480 | 1,484 | 3,200 | 1,484 |
| 2018-08-14 | 1,470 | 1,497 | 1,470 | 1,493 | 3,800 | 1,493 |
| 2018-08-13 | 1,517 | 1,520 | 1,459 | 1,483 | 10,500 | 1,483 |
| 2018-08-10 | 1,604 | 1,609 | 1,545 | 1,554 | 11,700 | 1,554 |
| 2018-08-09 | 1,601 | 1,612 | 1,601 | 1,605 | 2,100 | 1,605 |
| 2018-08-08 | 1,610 | 1,612 | 1,601 | 1,601 | 2,700 | 1,601 |
| 2018-08-07 | 1,605 | 1,619 | 1,601 | 1,601 | 4,400 | 1,601 |
| 2018-08-06 | 1,606 | 1,614 | 1,601 | 1,601 | 2,700 | 1,601 |
| 2018-08-03 | 1,645 | 1,645 | 1,602 | 1,605 | 6,200 | 1,605 |
| 2018-08-02 | 1,642 | 1,657 | 1,631 | 1,640 | 6,200 | 1,640 |
| 2018-08-01 | 1,606 | 1,626 | 1,602 | 1,626 | 4,200 | 1,626 |
| 2018-07-31 | 1,644 | 1,644 | 1,605 | 1,605 | 10,400 | 1,605 |
| 2018-07-30 | 1,640 | 1,647 | 1,640 | 1,644 | 3,200 | 1,644 |
| 2018-07-27 | 1,646 | 1,657 | 1,631 | 1,631 | 4,100 | 1,631 |
| 2018-07-26 | 1,644 | 1,655 | 1,631 | 1,645 | 5,000 | 1,645 |
| 2018-07-25 | 1,675 | 1,679 | 1,651 | 1,651 | 7,400 | 1,651 |
| 2018-07-24 | 1,680 | 1,680 | 1,673 | 1,673 | 6,900 | 1,673 |
| 2018-07-23 | 1,678 | 1,678 | 1,645 | 1,659 | 16,400 | 1,659 |
| 2018-07-20 | 1,580 | 1,595 | 1,570 | 1,578 | 12,300 | 1,578 |
| 2018-07-19 | 1,511 | 1,599 | 1,505 | 1,554 | 21,900 | 1,554 |
| 2018-07-18 | 1,561 | 1,594 | 1,493 | 1,501 | 38,500 | 1,501 |
| 2018-07-17 | 1,765 | 1,766 | 1,550 | 1,555 | 61,300 | 1,555 |
| 2018-07-13 | 1,810 | 1,882 | 1,751 | 1,782 | 28,600 | 1,782 |
| 2018-07-12 | 1,899 | 1,956 | 1,891 | 1,930 | 10,600 | 1,930 |
| 2018-07-11 | 1,882 | 1,900 | 1,850 | 1,899 | 4,700 | 1,899 |
| 2018-07-10 | 1,955 | 1,955 | 1,877 | 1,902 | 10,200 | 1,902 |
| 2018-07-09 | 1,902 | 1,967 | 1,887 | 1,966 | 6,000 | 1,966 |
| 2018-07-06 | 1,860 | 1,910 | 1,855 | 1,910 | 5,100 | 1,910 |
| 2018-07-05 | 1,998 | 1,999 | 1,850 | 1,860 | 12,200 | 1,860 |
| 2018-07-04 | 2,011 | 2,044 | 2,010 | 2,017 | 3,100 | 2,017 |
| 2018-07-03 | 1,999 | 2,090 | 1,995 | 2,046 | 24,000 | 2,046 |
| 2018-07-02 | 1,936 | 2,000 | 1,936 | 1,999 | 14,400 | 1,999 |
| 2018-06-29 | 1,943 | 1,976 | 1,920 | 1,976 | 8,400 | 1,976 |
| 2018-06-28 | 1,839 | 1,922 | 1,799 | 1,905 | 13,100 | 1,905 |
| 2018-06-27 | 1,944 | 1,944 | 1,895 | 1,895 | 11,100 | 1,895 |
| 2018-06-26 | 1,928 | 1,964 | 1,922 | 1,952 | 3,600 | 1,952 |
| 2018-06-25 | 1,982 | 1,995 | 1,940 | 1,987 | 13,700 | 1,987 |
| 2018-06-22 | 1,920 | 1,987 | 1,919 | 1,987 | 18,200 | 1,987 |
| 2018-06-21 | 1,952 | 1,952 | 1,891 | 1,920 | 8,200 | 1,920 |
| 2018-06-20 | 1,870 | 1,968 | 1,850 | 1,962 | 33,900 | 1,962 |
| 2018-06-19 | 1,825 | 1,877 | 1,825 | 1,872 | 22,900 | 1,872 |
| 2018-06-18 | 1,837 | 1,840 | 1,814 | 1,825 | 8,300 | 1,825 |
| 2018-06-15 | 1,796 | 1,840 | 1,728 | 1,837 | 28,500 | 1,837 |
| 2018-06-14 | 1,795 | 1,795 | 1,766 | 1,768 | 5,400 | 1,768 |
| 2018-06-13 | 1,767 | 1,796 | 1,763 | 1,795 | 8,500 | 1,795 |
| 2018-06-12 | 1,753 | 1,774 | 1,753 | 1,763 | 5,900 | 1,763 |
| 2018-06-11 | 1,789 | 1,789 | 1,750 | 1,750 | 12,500 | 1,750 |
| 2018-06-08 | 1,807 | 1,807 | 1,781 | 1,800 | 6,500 | 1,800 |
| 2018-06-07 | 1,798 | 1,815 | 1,776 | 1,808 | 15,700 | 1,808 |
| 2018-06-06 | 1,746 | 1,797 | 1,746 | 1,797 | 24,900 | 1,797 |
| 2018-06-05 | 1,744 | 1,750 | 1,723 | 1,734 | 6,200 | 1,734 |
| 2018-06-04 | 1,717 | 1,733 | 1,708 | 1,730 | 26,300 | 1,730 |
| 2018-06-01 | 1,600 | 1,626 | 1,583 | 1,617 | 9,000 | 1,617 |
| 2018-05-31 | 1,632 | 1,634 | 1,601 | 1,608 | 8,700 | 1,608 |
| 2018-05-30 | 1,660 | 1,660 | 1,631 | 1,644 | 8,200 | 1,644 |
| 2018-05-29 | 1,701 | 1,720 | 1,651 | 1,662 | 41,400 | 1,662 |
| 2018-05-28 | 1,790 | 1,804 | 1,789 | 1,796 | 15,500 | 1,796 |
| 2018-05-25 | 1,789 | 1,803 | 1,785 | 1,791 | 8,400 | 1,791 |
| 2018-05-24 | 1,800 | 1,800 | 1,785 | 1,796 | 7,400 | 1,796 |
| 2018-05-23 | 1,803 | 1,808 | 1,785 | 1,803 | 13,600 | 1,803 |
| 2018-05-22 | 1,804 | 1,810 | 1,803 | 1,803 | 6,500 | 1,803 |
| 2018-05-21 | 1,790 | 1,804 | 1,790 | 1,801 | 7,800 | 1,801 |
| 2018-05-18 | 1,810 | 1,813 | 1,790 | 1,790 | 8,500 | 1,790 |
| 2018-05-17 | 1,800 | 1,817 | 1,800 | 1,805 | 5,300 | 1,805 |
| 2018-05-16 | 1,804 | 1,810 | 1,800 | 1,800 | 5,300 | 1,800 |
| 2018-05-15 | 1,819 | 1,826 | 1,808 | 1,808 | 9,900 | 1,808 |
| 2018-05-14 | 1,750 | 1,824 | 1,750 | 1,823 | 14,600 | 1,823 |
| 2018-05-11 | 1,775 | 1,775 | 1,726 | 1,751 | 19,900 | 1,751 |
| 2018-05-10 | 1,839 | 1,843 | 1,800 | 1,802 | 11,900 | 1,802 |
| 2018-05-09 | 1,840 | 1,851 | 1,832 | 1,839 | 7,000 | 1,839 |
| 2018-05-08 | 1,893 | 1,893 | 1,840 | 1,840 | 15,500 | 1,840 |
| 2018-05-07 | 1,900 | 1,900 | 1,864 | 1,894 | 16,800 | 1,894 |
| 2018-05-02 | 1,870 | 1,907 | 1,869 | 1,902 | 13,800 | 1,902 |
| 2018-05-01 | 1,856 | 1,877 | 1,856 | 1,870 | 13,900 | 1,870 |
| 2018-04-27 | 1,900 | 1,948 | 1,851 | 1,880 | 48,600 | 1,880 |
| 2018-04-26 | 2,023 | 2,072 | 2,022 | 2,051 | 10,000 | 2,051 |
| 2018-04-25 | 1,983 | 2,073 | 1,977 | 2,073 | 18,200 | 2,073 |
| 2018-04-24 | 1,986 | 1,986 | 1,941 | 1,983 | 7,900 | 1,983 |
| 2018-04-23 | 1,981 | 1,994 | 1,931 | 1,986 | 12,400 | 1,986 |
| 2018-04-20 | 1,886 | 1,987 | 1,886 | 1,982 | 29,000 | 1,982 |
| 2018-04-19 | 1,828 | 1,880 | 1,828 | 1,876 | 5,700 | 1,876 |
| 2018-04-18 | 1,755 | 1,815 | 1,755 | 1,815 | 7,000 | 1,815 |
| 2018-04-17 | 1,820 | 1,823 | 1,690 | 1,752 | 21,800 | 1,752 |
| 2018-04-16 | 1,855 | 1,920 | 1,836 | 1,836 | 21,000 | 1,836 |
| 2018-04-13 | 1,778 | 1,875 | 1,778 | 1,854 | 18,600 | 1,854 |
| 2018-04-12 | 1,734 | 1,772 | 1,734 | 1,766 | 7,700 | 1,766 |
| 2018-04-11 | 1,728 | 1,757 | 1,720 | 1,734 | 13,600 | 1,734 |
| 2018-04-10 | 1,699 | 1,711 | 1,694 | 1,694 | 7,900 | 1,694 |
| 2018-04-09 | 1,707 | 1,707 | 1,691 | 1,692 | 8,000 | 1,692 |
| 2018-04-06 | 1,697 | 1,700 | 1,693 | 1,700 | 4,800 | 1,700 |
| 2018-04-05 | 1,683 | 1,695 | 1,681 | 1,689 | 4,200 | 1,689 |
| 2018-04-04 | 1,682 | 1,682 | 1,669 | 1,679 | 3,200 | 1,679 |
| 2018-04-03 | 1,674 | 1,678 | 1,654 | 1,674 | 9,000 | 1,674 |
| 2018-03-30 | 1,616 | 1,659 | 1,602 | 1,644 | 8,500 | 1,644 |
| 2018-03-29 | 1,618 | 1,635 | 1,614 | 1,619 | 8,600 | 1,619 |
| 2018-03-28 | 1,578 | 1,640 | 1,578 | 1,618 | 5,800 | 1,618 |
| 2018-03-27 | 1,540 | 1,590 | 1,535 | 1,590 | 4,600 | 1,590 |
| 2018-03-26 | 1,512 | 1,520 | 1,495 | 1,509 | 8,300 | 1,509 |
| 2018-03-23 | 1,580 | 1,580 | 1,550 | 1,550 | 6,800 | 1,550 |
| 2018-03-22 | 1,630 | 1,630 | 1,610 | 1,610 | 2,200 | 1,610 |
| 2018-03-20 | 1,582 | 1,662 | 1,553 | 1,630 | 6,900 | 1,630 |
| 2018-03-19 | 1,674 | 1,674 | 1,592 | 1,598 | 5,700 | 1,598 |
| 2018-03-16 | 1,650 | 1,650 | 1,613 | 1,622 | 2,300 | 1,622 |
| 2018-03-15 | 1,579 | 1,610 | 1,579 | 1,610 | 3,600 | 1,610 |
| 2018-03-14 | 1,565 | 1,576 | 1,552 | 1,552 | 3,900 | 1,552 |
| 2018-03-13 | 1,550 | 1,599 | 1,550 | 1,565 | 7,100 | 1,565 |
| 2018-03-12 | 1,551 | 1,559 | 1,538 | 1,553 | 2,700 | 1,553 |
| 2018-03-09 | 1,541 | 1,552 | 1,534 | 1,545 | 2,600 | 1,545 |
| 2018-03-08 | 1,552 | 1,562 | 1,541 | 1,541 | 2,000 | 1,541 |
| 2018-03-07 | 1,573 | 1,573 | 1,550 | 1,552 | 5,100 | 1,552 |
| 2018-03-06 | 1,566 | 1,606 | 1,566 | 1,575 | 1,500 | 1,575 |
| 2018-03-05 | 1,645 | 1,645 | 1,544 | 1,544 | 5,800 | 1,544 |
| 2018-03-02 | 1,624 | 1,624 | 1,602 | 1,617 | 3,500 | 1,617 |
| 2018-03-01 | 1,659 | 1,678 | 1,654 | 1,659 | 3,300 | 1,659 |
| 2018-02-28 | 1,658 | 1,677 | 1,645 | 1,652 | 2,800 | 1,652 |
| 2018-02-27 | 1,693 | 1,693 | 1,646 | 1,646 | 8,400 | 1,646 |
| 2018-02-26 | 1,648 | 1,663 | 1,600 | 1,638 | 12,100 | 1,638 |
| 2018-02-23 | 1,526 | 1,570 | 1,516 | 1,568 | 5,200 | 1,568 |
| 2018-02-22 | 1,500 | 1,529 | 1,495 | 1,506 | 4,100 | 1,506 |
| 2018-02-21 | 1,517 | 1,517 | 1,495 | 1,500 | 4,700 | 1,500 |
| 2018-02-20 | 1,502 | 1,518 | 1,492 | 1,518 | 3,100 | 1,518 |
| 2018-02-19 | 1,451 | 1,497 | 1,442 | 1,487 | 8,100 | 1,487 |
| 2018-02-16 | 1,423 | 1,430 | 1,422 | 1,429 | 3,200 | 1,429 |
| 2018-02-15 | 1,400 | 1,440 | 1,399 | 1,416 | 7,400 | 1,416 |
| 2018-02-14 | 1,451 | 1,459 | 1,383 | 1,402 | 9,000 | 1,402 |
| 2018-02-13 | 1,505 | 1,534 | 1,459 | 1,459 | 8,300 | 1,459 |
| 2018-02-09 | 1,372 | 1,445 | 1,371 | 1,445 | 10,000 | 1,445 |
| 2018-02-08 | 1,425 | 1,475 | 1,425 | 1,475 | 3,300 | 1,475 |
| 2018-02-07 | 1,493 | 1,515 | 1,413 | 1,413 | 14,300 | 1,413 |
| 2018-02-06 | 1,361 | 1,413 | 1,321 | 1,413 | 43,100 | 1,413 |
| 2018-02-05 | 1,612 | 1,617 | 1,544 | 1,545 | 29,900 | 1,545 |
| 2018-02-02 | 1,700 | 1,706 | 1,647 | 1,658 | 7,700 | 1,658 |
| 2018-02-01 | 1,704 | 1,704 | 1,665 | 1,699 | 1,800 | 1,699 |
| 2018-01-31 | 1,666 | 1,704 | 1,652 | 1,704 | 4,700 | 1,704 |
| 2018-01-30 | 1,781 | 1,785 | 1,680 | 1,680 | 11,600 | 1,680 |
| 2018-01-29 | 1,683 | 1,728 | 1,682 | 1,728 | 13,100 | 1,728 |
| 2018-01-26 | 1,620 | 1,666 | 1,620 | 1,666 | 12,200 | 1,666 |
| 2018-01-25 | 1,613 | 1,616 | 1,612 | 1,616 | 1,800 | 1,616 |
| 2018-01-24 | 1,613 | 1,615 | 1,606 | 1,614 | 3,500 | 1,614 |
| 2018-01-23 | 1,601 | 1,618 | 1,601 | 1,612 | 1,500 | 1,612 |
| 2018-01-22 | 1,603 | 1,620 | 1,598 | 1,601 | 5,900 | 1,601 |
| 2018-01-19 | 1,610 | 1,610 | 1,602 | 1,603 | 3,800 | 1,603 |
| 2018-01-18 | 1,606 | 1,616 | 1,604 | 1,607 | 4,400 | 1,607 |
| 2018-01-17 | 1,615 | 1,616 | 1,603 | 1,607 | 6,000 | 1,607 |
| 2018-01-16 | 1,603 | 1,628 | 1,603 | 1,628 | 7,200 | 1,628 |
| 2018-01-15 | 1,549 | 1,630 | 1,546 | 1,608 | 15,600 | 1,608 |
| 2018-01-12 | 1,551 | 1,561 | 1,542 | 1,552 | 4,900 | 1,552 |
| 2018-01-11 | 1,559 | 1,559 | 1,539 | 1,539 | 3,100 | 1,539 |
| 2018-01-10 | 1,559 | 1,570 | 1,535 | 1,559 | 9,500 | 1,559 |
| 2018-01-09 | 1,549 | 1,578 | 1,530 | 1,559 | 34,700 | 1,559 |
| 2018-01-05 | 1,460 | 1,470 | 1,450 | 1,457 | 7,900 | 1,457 |
| 2018-01-04 | 1,453 | 1,453 | 1,428 | 1,430 | 6,100 | 1,430 |
分割・併合履歴 ： [2017-05-29]1株→2株
