3816 (株)大和コンピューター 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 | 816 | 839 | 816 | 830 | 900 | 628.79 |
| 2018-12-27 | 862 | 862 | 818 | 840 | 5,900 | 636.36 |
| 2018-12-26 | 824 | 824 | 798 | 812 | 7,200 | 615.15 |
| 2018-12-25 | 849 | 865 | 794 | 794 | 21,300 | 601.52 |
| 2018-12-21 | 911 | 914 | 843 | 899 | 15,000 | 681.06 |
| 2018-12-20 | 975 | 980 | 920 | 939 | 8,600 | 711.36 |
| 2018-12-19 | 983 | 1,010 | 978 | 982 | 3,500 | 743.94 |
| 2018-12-18 | 991 | 992 | 977 | 992 | 5,800 | 751.52 |
| 2018-12-17 | 1,032 | 1,032 | 1,007 | 1,007 | 3,800 | 762.88 |
| 2018-12-14 | 1,048 | 1,052 | 1,021 | 1,024 | 3,400 | 775.76 |
| 2018-12-13 | 1,047 | 1,071 | 1,032 | 1,048 | 3,700 | 793.94 |
| 2018-12-12 | 1,043 | 1,065 | 1,035 | 1,052 | 4,300 | 796.97 |
| 2018-12-11 | 1,042 | 1,050 | 1,028 | 1,048 | 3,300 | 793.94 |
| 2018-12-10 | 1,063 | 1,063 | 1,045 | 1,045 | 2,200 | 791.67 |
| 2018-12-07 | 1,062 | 1,073 | 1,056 | 1,073 | 2,300 | 812.88 |
| 2018-12-06 | 1,081 | 1,089 | 1,057 | 1,070 | 4,200 | 810.61 |
| 2018-12-05 | 1,070 | 1,090 | 1,066 | 1,081 | 3,700 | 818.94 |
| 2018-12-04 | 1,123 | 1,123 | 1,075 | 1,075 | 10,800 | 814.39 |
| 2018-12-03 | 1,117 | 1,168 | 1,071 | 1,116 | 47,700 | 845.46 |
| 2018-11-30 | 1,025 | 1,068 | 1,025 | 1,031 | 11,900 | 781.06 |
| 2018-11-29 | 1,026 | 1,036 | 1,026 | 1,031 | 1,400 | 781.06 |
| 2018-11-28 | 1,021 | 1,035 | 1,018 | 1,019 | 2,200 | 771.97 |
| 2018-11-27 | 1,016 | 1,029 | 1,016 | 1,028 | 800 | 778.79 |
| 2018-11-26 | 1,021 | 1,021 | 1,021 | 1,021 | 200 | 773.49 |
| 2018-11-22 | 1,034 | 1,034 | 1,018 | 1,029 | 4,300 | 779.55 |
| 2018-11-21 | 1,015 | 1,035 | 1,014 | 1,035 | 1,100 | 784.09 |
| 2018-11-20 | 1,049 | 1,049 | 1,033 | 1,038 | 400 | 786.36 |
| 2018-11-19 | 1,013 | 1,038 | 1,013 | 1,038 | 1,200 | 786.36 |
| 2018-11-16 | 1,020 | 1,025 | 1,018 | 1,018 | 1,600 | 771.21 |
| 2018-11-15 | 1,014 | 1,034 | 1,014 | 1,019 | 4,800 | 771.97 |
| 2018-11-14 | 1,037 | 1,059 | 1,030 | 1,044 | 4,100 | 790.91 |
| 2018-11-13 | 1,033 | 1,049 | 1,028 | 1,037 | 1,000 | 785.61 |
| 2018-11-12 | 1,074 | 1,074 | 1,054 | 1,062 | 5,200 | 804.55 |
| 2018-11-09 | 1,049 | 1,050 | 1,044 | 1,044 | 800 | 790.91 |
| 2018-11-08 | 1,050 | 1,060 | 1,050 | 1,055 | 500 | 799.24 |
| 2018-11-07 | 1,040 | 1,049 | 1,033 | 1,045 | 2,400 | 791.67 |
| 2018-11-06 | 1,024 | 1,049 | 1,024 | 1,035 | 700 | 784.09 |
| 2018-11-05 | 1,013 | 1,015 | 1,011 | 1,012 | 1,400 | 766.67 |
| 2018-11-02 | 1,016 | 1,027 | 1,016 | 1,017 | 1,700 | 770.46 |
| 2018-11-01 | 1,005 | 1,023 | 1,005 | 1,007 | 1,600 | 762.88 |
| 2018-10-31 | 1,041 | 1,041 | 1,015 | 1,017 | 2,500 | 770.46 |
| 2018-10-30 | 975 | 1,010 | 975 | 1,009 | 6,400 | 764.39 |
| 2018-10-29 | 1,021 | 1,049 | 1,013 | 1,015 | 4,300 | 768.94 |
| 2018-10-26 | 1,054 | 1,055 | 1,012 | 1,041 | 7,000 | 788.64 |
| 2018-10-25 | 1,080 | 1,090 | 1,041 | 1,041 | 14,200 | 788.64 |
| 2018-10-24 | 1,116 | 1,120 | 1,085 | 1,100 | 8,700 | 833.33 |
| 2018-10-23 | 1,120 | 1,136 | 1,101 | 1,102 | 6,100 | 834.85 |
| 2018-10-22 | 1,130 | 1,149 | 1,110 | 1,149 | 10,800 | 870.46 |
| 2018-10-19 | 1,099 | 1,150 | 1,085 | 1,106 | 15,900 | 837.88 |
| 2018-10-18 | 1,130 | 1,155 | 1,105 | 1,108 | 18,000 | 839.39 |
| 2018-10-17 | 1,086 | 1,131 | 1,070 | 1,108 | 28,400 | 839.39 |
| 2018-10-16 | 1,042 | 1,058 | 1,030 | 1,058 | 2,400 | 801.52 |
| 2018-10-15 | 1,045 | 1,045 | 1,031 | 1,042 | 2,800 | 789.39 |
| 2018-10-12 | 1,020 | 1,045 | 1,020 | 1,045 | 3,000 | 791.67 |
| 2018-10-11 | 1,028 | 1,030 | 1,009 | 1,024 | 9,300 | 775.76 |
| 2018-10-10 | 1,065 | 1,067 | 1,058 | 1,058 | 5,000 | 801.52 |
| 2018-10-09 | 1,067 | 1,099 | 1,067 | 1,074 | 8,400 | 813.64 |
| 2018-10-05 | 1,068 | 1,078 | 1,067 | 1,070 | 1,400 | 810.61 |
| 2018-10-04 | 1,076 | 1,076 | 1,076 | 1,076 | 600 | 815.15 |
| 2018-10-03 | 1,087 | 1,088 | 1,072 | 1,074 | 4,500 | 813.64 |
| 2018-10-02 | 1,100 | 1,108 | 1,090 | 1,090 | 6,000 | 825.76 |
| 2018-10-01 | 1,102 | 1,102 | 1,082 | 1,100 | 3,800 | 833.33 |
| 2018-09-28 | 1,090 | 1,100 | 1,090 | 1,094 | 5,700 | 828.79 |
| 2018-09-27 | 1,078 | 1,084 | 1,074 | 1,083 | 5,200 | 820.46 |
| 2018-09-26 | 1,071 | 1,078 | 1,058 | 1,062 | 3,800 | 804.55 |
| 2018-09-25 | 1,064 | 1,084 | 1,064 | 1,071 | 2,600 | 811.36 |
| 2018-09-21 | 1,068 | 1,088 | 1,056 | 1,067 | 6,200 | 808.33 |
| 2018-09-20 | 1,052 | 1,066 | 1,052 | 1,066 | 7,700 | 807.58 |
| 2018-09-19 | 1,051 | 1,075 | 1,050 | 1,060 | 43,800 | 803.03 |
| 2018-09-18 | 1,044 | 1,044 | 1,034 | 1,036 | 19,700 | 784.85 |
| 2018-09-14 | 1,051 | 1,053 | 1,051 | 1,053 | 800 | 797.73 |
| 2018-09-13 | 1,050 | 1,060 | 1,050 | 1,051 | 1,200 | 796.21 |
| 2018-09-12 | 1,073 | 1,073 | 1,052 | 1,053 | 3,100 | 797.73 |
| 2018-09-11 | 1,080 | 1,081 | 1,073 | 1,073 | 2,000 | 812.88 |
| 2018-09-10 | 1,071 | 1,085 | 1,071 | 1,085 | 4,900 | 821.97 |
| 2018-09-07 | 1,080 | 1,080 | 1,070 | 1,076 | 2,200 | 815.15 |
| 2018-09-06 | 1,081 | 1,088 | 1,077 | 1,087 | 1,000 | 823.49 |
| 2018-09-05 | 1,086 | 1,097 | 1,080 | 1,081 | 2,700 | 818.94 |
| 2018-09-04 | 1,072 | 1,096 | 1,070 | 1,084 | 14,700 | 821.21 |
| 2018-09-03 | 1,090 | 1,117 | 1,065 | 1,080 | 20,400 | 818.18 |
| 2018-08-31 | 1,145 | 1,155 | 1,100 | 1,150 | 19,400 | 871.21 |
| 2018-08-30 | 1,151 | 1,158 | 1,149 | 1,150 | 7,300 | 871.21 |
| 2018-08-29 | 1,130 | 1,158 | 1,113 | 1,158 | 6,100 | 877.27 |
| 2018-08-28 | 1,137 | 1,140 | 1,114 | 1,114 | 4,200 | 843.94 |
| 2018-08-27 | 1,140 | 1,142 | 1,137 | 1,137 | 1,900 | 861.36 |
| 2018-08-24 | 1,116 | 1,136 | 1,116 | 1,133 | 6,500 | 858.33 |
| 2018-08-23 | 1,079 | 1,112 | 1,079 | 1,109 | 3,000 | 840.15 |
| 2018-08-22 | 1,084 | 1,085 | 1,078 | 1,078 | 1,200 | 816.67 |
| 2018-08-21 | - | - | - | 1,073 | - | 812.88 |
| 2018-08-20 | 1,084 | 1,090 | 1,073 | 1,073 | 400 | 812.88 |
| 2018-08-17 | 1,092 | 1,092 | 1,084 | 1,084 | 700 | 821.21 |
| 2018-08-16 | 1,080 | 1,085 | 1,062 | 1,065 | 1,500 | 806.82 |
| 2018-08-15 | 1,067 | 1,082 | 1,067 | 1,081 | 600 | 818.94 |
| 2018-08-14 | 1,075 | 1,100 | 1,075 | 1,095 | 1,100 | 829.55 |
| 2018-08-13 | 1,095 | 1,095 | 1,061 | 1,071 | 3,600 | 811.36 |
| 2018-08-10 | 1,119 | 1,119 | 1,075 | 1,096 | 4,300 | 830.30 |
| 2018-08-09 | 1,113 | 1,119 | 1,113 | 1,119 | 1,600 | 847.73 |
| 2018-08-08 | 1,117 | 1,117 | 1,110 | 1,114 | 400 | 843.94 |
| 2018-08-07 | 1,101 | 1,110 | 1,101 | 1,103 | 500 | 835.61 |
| 2018-08-06 | 1,111 | 1,111 | 1,100 | 1,100 | 2,700 | 833.33 |
| 2018-08-03 | 1,123 | 1,133 | 1,120 | 1,120 | 1,200 | 848.49 |
| 2018-08-02 | 1,129 | 1,136 | 1,129 | 1,131 | 700 | 856.82 |
| 2018-08-01 | 1,119 | 1,135 | 1,119 | 1,129 | 1,400 | 855.30 |
| 2018-07-31 | 1,115 | 1,128 | 1,109 | 1,113 | 2,900 | 843.18 |
| 2018-07-30 | 1,130 | 1,130 | 1,119 | 1,122 | 2,200 | 850 |
| 2018-07-27 | 1,131 | 1,152 | 1,131 | 1,134 | 8,400 | 859.09 |
| 2018-07-26 | 1,289 | 1,299 | 1,250 | 1,290 | 6,100 | 888.43 |
| 2018-07-25 | 1,280 | 1,298 | 1,280 | 1,289 | 2,800 | 887.74 |
| 2018-07-24 | 1,290 | 1,290 | 1,273 | 1,280 | 4,600 | 881.54 |
| 2018-07-23 | 1,272 | 1,279 | 1,269 | 1,275 | 6,500 | 878.10 |
| 2018-07-20 | 1,271 | 1,280 | 1,262 | 1,269 | 4,300 | 873.97 |
| 2018-07-19 | 1,270 | 1,285 | 1,269 | 1,271 | 3,700 | 875.34 |
| 2018-07-18 | 1,303 | 1,309 | 1,263 | 1,275 | 7,800 | 878.10 |
| 2018-07-17 | 1,255 | 1,319 | 1,255 | 1,314 | 14,200 | 904.96 |
| 2018-07-13 | 1,234 | 1,253 | 1,234 | 1,253 | 2,000 | 862.95 |
| 2018-07-12 | 1,215 | 1,240 | 1,215 | 1,240 | 2,300 | 854 |
| 2018-07-11 | 1,217 | 1,217 | 1,199 | 1,214 | 2,300 | 836.09 |
| 2018-07-10 | 1,208 | 1,220 | 1,207 | 1,219 | 3,600 | 839.53 |
| 2018-07-09 | 1,196 | 1,214 | 1,191 | 1,214 | 1,500 | 836.09 |
| 2018-07-06 | 1,180 | 1,209 | 1,180 | 1,209 | 500 | 832.65 |
| 2018-07-05 | 1,178 | 1,190 | 1,171 | 1,171 | 4,500 | 806.47 |
| 2018-07-04 | 1,208 | 1,209 | 1,182 | 1,182 | 4,100 | 814.05 |
| 2018-07-03 | 1,208 | 1,208 | 1,205 | 1,205 | 1,600 | 829.89 |
| 2018-07-02 | 1,234 | 1,236 | 1,206 | 1,206 | 4,000 | 830.58 |
| 2018-06-29 | 1,237 | 1,237 | 1,221 | 1,221 | 200 | 840.91 |
| 2018-06-28 | 1,230 | 1,230 | 1,213 | 1,220 | 2,400 | 840.22 |
| 2018-06-27 | 1,238 | 1,238 | 1,215 | 1,218 | 2,000 | 838.84 |
| 2018-06-26 | 1,218 | 1,218 | 1,204 | 1,213 | 4,400 | 835.40 |
| 2018-06-25 | 1,249 | 1,249 | 1,218 | 1,218 | 3,000 | 838.84 |
| 2018-06-22 | 1,229 | 1,229 | 1,222 | 1,225 | 1,200 | 843.66 |
| 2018-06-21 | 1,242 | 1,242 | 1,227 | 1,227 | 400 | 845.04 |
| 2018-06-20 | 1,233 | 1,233 | 1,220 | 1,221 | 2,200 | 840.91 |
| 2018-06-19 | 1,241 | 1,246 | 1,218 | 1,221 | 6,200 | 840.91 |
| 2018-06-18 | 1,239 | 1,268 | 1,235 | 1,241 | 6,000 | 854.68 |
| 2018-06-15 | 1,226 | 1,238 | 1,226 | 1,235 | 2,900 | 850.55 |
| 2018-06-14 | 1,220 | 1,257 | 1,220 | 1,238 | 5,900 | 852.62 |
| 2018-06-13 | 1,230 | 1,236 | 1,228 | 1,233 | 2,000 | 849.17 |
| 2018-06-12 | 1,224 | 1,225 | 1,219 | 1,225 | 1,000 | 843.66 |
| 2018-06-11 | 1,226 | 1,226 | 1,210 | 1,210 | 1,400 | 833.33 |
| 2018-06-08 | 1,224 | 1,224 | 1,205 | 1,215 | 2,800 | 836.78 |
| 2018-06-07 | 1,230 | 1,234 | 1,200 | 1,219 | 17,700 | 839.53 |
| 2018-06-06 | 1,245 | 1,245 | 1,228 | 1,239 | 3,500 | 853.31 |
| 2018-06-05 | 1,285 | 1,285 | 1,224 | 1,224 | 17,200 | 842.98 |
| 2018-06-04 | 1,291 | 1,291 | 1,270 | 1,270 | 4,100 | 874.66 |
| 2018-06-01 | 1,292 | 1,302 | 1,251 | 1,275 | 10,000 | 878.10 |
| 2018-05-31 | 1,322 | 1,322 | 1,302 | 1,310 | 6,200 | 902.20 |
| 2018-05-30 | 1,313 | 1,319 | 1,306 | 1,319 | 700 | 908.40 |
| 2018-05-29 | 1,325 | 1,325 | 1,306 | 1,313 | 2,500 | 904.27 |
| 2018-05-28 | 1,320 | 1,340 | 1,319 | 1,321 | 6,200 | 909.78 |
| 2018-05-25 | 1,314 | 1,319 | 1,306 | 1,315 | 2,000 | 905.65 |
| 2018-05-24 | 1,337 | 1,337 | 1,313 | 1,318 | 2,400 | 907.71 |
| 2018-05-23 | 1,339 | 1,339 | 1,310 | 1,325 | 2,700 | 912.53 |
| 2018-05-22 | 1,315 | 1,350 | 1,310 | 1,313 | 4,100 | 904.27 |
| 2018-05-21 | 1,317 | 1,317 | 1,297 | 1,301 | 2,600 | 896.01 |
| 2018-05-18 | 1,319 | 1,319 | 1,297 | 1,300 | 1,800 | 895.32 |
| 2018-05-17 | 1,315 | 1,315 | 1,290 | 1,302 | 6,500 | 896.69 |
| 2018-05-16 | 1,340 | 1,344 | 1,301 | 1,310 | 6,300 | 902.20 |
| 2018-05-15 | 1,342 | 1,346 | 1,342 | 1,342 | 1,700 | 924.24 |
| 2018-05-14 | 1,340 | 1,350 | 1,339 | 1,345 | 2,500 | 926.31 |
| 2018-05-11 | 1,340 | 1,340 | 1,338 | 1,339 | 1,700 | 922.18 |
| 2018-05-10 | 1,343 | 1,355 | 1,340 | 1,340 | 1,900 | 922.87 |
| 2018-05-09 | 1,362 | 1,365 | 1,342 | 1,342 | 6,000 | 924.24 |
| 2018-05-08 | 1,379 | 1,379 | 1,360 | 1,362 | 4,600 | 938.02 |
| 2018-05-07 | 1,377 | 1,379 | 1,371 | 1,379 | 2,400 | 949.73 |
| 2018-05-02 | 1,365 | 1,373 | 1,365 | 1,370 | 600 | 943.53 |
| 2018-05-01 | 1,370 | 1,380 | 1,358 | 1,365 | 5,300 | 940.08 |
| 2018-04-27 | 1,386 | 1,386 | 1,360 | 1,379 | 3,400 | 949.73 |
| 2018-04-26 | 1,370 | 1,378 | 1,357 | 1,376 | 2,500 | 947.66 |
| 2018-04-25 | 1,389 | 1,393 | 1,372 | 1,372 | 4,400 | 944.90 |
| 2018-04-24 | 1,386 | 1,396 | 1,386 | 1,387 | 1,800 | 955.23 |
| 2018-04-23 | 1,390 | 1,396 | 1,381 | 1,385 | 3,400 | 953.86 |
| 2018-04-20 | 1,389 | 1,399 | 1,365 | 1,385 | 2,300 | 953.86 |
| 2018-04-19 | 1,394 | 1,428 | 1,370 | 1,391 | 12,700 | 957.99 |
| 2018-04-18 | 1,332 | 1,428 | 1,332 | 1,411 | 15,000 | 971.76 |
| 2018-04-17 | 1,382 | 1,382 | 1,326 | 1,332 | 6,600 | 917.36 |
| 2018-04-16 | 1,388 | 1,395 | 1,353 | 1,354 | 10,900 | 932.51 |
| 2018-04-13 | 1,386 | 1,404 | 1,351 | 1,370 | 8,300 | 943.53 |
| 2018-04-12 | 1,381 | 1,424 | 1,381 | 1,392 | 13,100 | 958.68 |
| 2018-04-11 | 1,441 | 1,441 | 1,369 | 1,380 | 23,000 | 950.41 |
| 2018-04-10 | 1,497 | 1,499 | 1,421 | 1,426 | 51,900 | 982.09 |
| 2018-04-09 | 1,414 | 1,708 | 1,399 | 1,467 | 390,700 | 1,010.33 |
| 2018-04-06 | 1,386 | 1,420 | 1,362 | 1,408 | 6,200 | 969.70 |
| 2018-04-05 | 1,366 | 1,404 | 1,350 | 1,386 | 8,800 | 954.55 |
| 2018-04-04 | 1,380 | 1,389 | 1,348 | 1,348 | 8,000 | 928.38 |
| 2018-04-03 | 1,373 | 1,392 | 1,327 | 1,359 | 6,600 | 935.95 |
| 2018-03-30 | 1,399 | 1,420 | 1,374 | 1,380 | 7,100 | 950.41 |
| 2018-03-29 | 1,372 | 1,411 | 1,345 | 1,385 | 4,300 | 953.86 |
| 2018-03-28 | 1,324 | 1,391 | 1,313 | 1,370 | 4,500 | 943.53 |
| 2018-03-27 | 1,341 | 1,342 | 1,325 | 1,336 | 2,400 | 920.11 |
| 2018-03-26 | 1,302 | 1,329 | 1,273 | 1,311 | 5,500 | 902.89 |
| 2018-03-23 | 1,319 | 1,327 | 1,300 | 1,303 | 13,000 | 897.38 |
| 2018-03-22 | 1,348 | 1,378 | 1,348 | 1,361 | 4,800 | 937.33 |
| 2018-03-20 | 1,334 | 1,360 | 1,334 | 1,352 | 5,000 | 931.13 |
| 2018-03-19 | 1,350 | 1,380 | 1,350 | 1,351 | 6,200 | 930.44 |
| 2018-03-16 | 1,396 | 1,396 | 1,337 | 1,355 | 35,600 | 933.20 |
| 2018-03-15 | 1,380 | 1,469 | 1,380 | 1,425 | 40,800 | 981.41 |
| 2018-03-14 | 1,324 | 1,370 | 1,321 | 1,370 | 5,000 | 943.53 |
| 2018-03-13 | 1,321 | 1,345 | 1,319 | 1,331 | 6,300 | 916.67 |
| 2018-03-12 | 1,329 | 1,344 | 1,320 | 1,320 | 10,600 | 909.09 |
| 2018-03-09 | 1,304 | 1,490 | 1,304 | 1,328 | 62,700 | 914.60 |
| 2018-03-08 | 1,315 | 1,315 | 1,301 | 1,301 | 2,400 | 896.01 |
| 2018-03-07 | 1,309 | 1,315 | 1,303 | 1,315 | 900 | 905.65 |
| 2018-03-06 | 1,305 | 1,318 | 1,305 | 1,306 | 4,100 | 899.45 |
| 2018-03-05 | 1,308 | 1,316 | 1,261 | 1,289 | 11,600 | 887.74 |
| 2018-03-02 | 1,339 | 1,354 | 1,315 | 1,316 | 23,500 | 906.34 |
| 2018-03-01 | 1,361 | 1,439 | 1,361 | 1,384 | 32,300 | 953.17 |
| 2018-02-28 | 1,489 | 1,489 | 1,451 | 1,471 | 32,600 | 1,013.09 |
| 2018-02-27 | 1,421 | 1,500 | 1,413 | 1,497 | 23,500 | 1,030.99 |
| 2018-02-26 | 1,400 | 1,437 | 1,385 | 1,413 | 17,800 | 973.14 |
| 2018-02-23 | 1,380 | 1,400 | 1,360 | 1,400 | 9,500 | 964.19 |
| 2018-02-22 | 1,390 | 1,400 | 1,352 | 1,387 | 8,900 | 955.23 |
| 2018-02-21 | 1,412 | 1,440 | 1,358 | 1,375 | 75,700 | 946.97 |
| 2018-02-20 | 1,318 | 1,328 | 1,284 | 1,322 | 52,500 | 910.47 |
| 2018-02-19 | 1,325 | 1,601 | 1,306 | 1,360 | 103,400 | 936.64 |
| 2018-02-16 | 1,275 | 1,308 | 1,275 | 1,301 | 2,600 | 896.01 |
| 2018-02-15 | 1,275 | 1,275 | 1,270 | 1,270 | 2,000 | 874.66 |
| 2018-02-14 | 1,300 | 1,300 | 1,200 | 1,275 | 4,900 | 878.10 |
| 2018-02-13 | 1,281 | 1,300 | 1,279 | 1,279 | 1,900 | 880.85 |
| 2018-02-09 | 1,280 | 1,280 | 1,258 | 1,271 | 1,600 | 875.34 |
| 2018-02-08 | 1,326 | 1,326 | 1,300 | 1,300 | 800 | 895.32 |
| 2018-02-07 | 1,284 | 1,336 | 1,284 | 1,302 | 700 | 896.69 |
| 2018-02-06 | 1,300 | 1,342 | 1,254 | 1,254 | 4,200 | 863.64 |
| 2018-02-05 | 1,400 | 1,439 | 1,380 | 1,420 | 2,900 | 977.96 |
| 2018-02-02 | 1,364 | 1,430 | 1,360 | 1,430 | 7,400 | 984.85 |
| 2018-02-01 | 1,365 | 1,370 | 1,365 | 1,369 | 300 | 942.84 |
| 2018-01-31 | 1,370 | 1,375 | 1,360 | 1,362 | 2,200 | 938.02 |
| 2018-01-30 | 1,385 | 1,394 | 1,370 | 1,382 | 1,500 | 951.79 |
| 2018-01-29 | 1,397 | 1,435 | 1,383 | 1,383 | 2,000 | 952.48 |
| 2018-01-26 | 1,359 | 1,380 | 1,350 | 1,367 | 3,400 | 941.46 |
| 2018-01-25 | 1,366 | 1,394 | 1,366 | 1,388 | 2,100 | 955.92 |
| 2018-01-24 | 1,347 | 1,365 | 1,335 | 1,365 | 1,600 | 940.08 |
| 2018-01-23 | 1,345 | 1,350 | 1,320 | 1,347 | 1,200 | 927.69 |
| 2018-01-22 | 1,315 | 1,345 | 1,315 | 1,345 | 1,200 | 926.31 |
| 2018-01-19 | 1,342 | 1,342 | 1,300 | 1,300 | 1,400 | 895.32 |
| 2018-01-18 | 1,345 | 1,345 | 1,318 | 1,318 | 1,300 | 907.71 |
| 2018-01-17 | 1,343 | 1,345 | 1,335 | 1,345 | 1,900 | 926.31 |
| 2018-01-16 | 1,352 | 1,353 | 1,350 | 1,352 | 800 | 931.13 |
| 2018-01-15 | 1,372 | 1,379 | 1,349 | 1,364 | 1,400 | 939.39 |
| 2018-01-12 | 1,372 | 1,372 | 1,352 | 1,352 | 1,600 | 931.13 |
| 2018-01-11 | 1,340 | 1,400 | 1,340 | 1,371 | 5,200 | 944.22 |
| 2018-01-10 | 1,340 | 1,364 | 1,340 | 1,364 | 5,300 | 939.39 |
| 2018-01-09 | 1,327 | 1,336 | 1,321 | 1,336 | 2,100 | 920.11 |
| 2018-01-05 | 1,309 | 1,334 | 1,300 | 1,330 | 4,600 | 915.98 |
| 2018-01-04 | 1,292 | 1,300 | 1,290 | 1,300 | 3,500 | 895.32 |
分割・併合履歴 ： [2020-07-30]1株→1.2株 [2019-07-30]1株→1.1株 [2018-07-27]1株→1.1株 [2017-07-27]1株→1.1株 [2016-07-27]1株→1.2株 [2015-01-28]1株→1.5株 [2013-04-25]1株→1.5株
