4813 (株)ACCESS 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 | 783 | 794 | 768 | 792 | 126,700 | 792 |
| 2018-12-27 | 779 | 793 | 760 | 778 | 314,900 | 778 |
| 2018-12-26 | 743 | 754 | 739 | 749 | 497,600 | 749 |
| 2018-12-25 | 726 | 746 | 720 | 737 | 482,200 | 737 |
| 2018-12-21 | 821 | 822 | 782 | 786 | 384,300 | 786 |
| 2018-12-20 | 854 | 860 | 818 | 821 | 320,500 | 821 |
| 2018-12-19 | 877 | 882 | 861 | 869 | 190,000 | 869 |
| 2018-12-18 | 902 | 904 | 882 | 885 | 147,100 | 885 |
| 2018-12-17 | 905 | 922 | 903 | 917 | 120,200 | 917 |
| 2018-12-14 | 937 | 938 | 913 | 919 | 150,400 | 919 |
| 2018-12-13 | 906 | 926 | 906 | 922 | 75,600 | 922 |
| 2018-12-12 | 888 | 910 | 888 | 909 | 114,300 | 909 |
| 2018-12-11 | 916 | 920 | 877 | 887 | 221,200 | 887 |
| 2018-12-10 | 912 | 919 | 902 | 916 | 125,400 | 916 |
| 2018-12-07 | 924 | 926 | 911 | 921 | 197,600 | 921 |
| 2018-12-06 | 915 | 922 | 902 | 909 | 320,100 | 909 |
| 2018-12-05 | 908 | 917 | 904 | 917 | 199,800 | 917 |
| 2018-12-04 | 921 | 924 | 911 | 913 | 253,600 | 913 |
| 2018-12-03 | 951 | 957 | 913 | 921 | 563,200 | 921 |
| 2018-11-30 | 989 | 999 | 975 | 981 | 281,500 | 981 |
| 2018-11-29 | 986 | 991 | 974 | 987 | 201,700 | 987 |
| 2018-11-28 | 984 | 993 | 970 | 982 | 180,900 | 982 |
| 2018-11-27 | 966 | 981 | 964 | 979 | 163,400 | 979 |
| 2018-11-26 | 965 | 973 | 960 | 965 | 98,700 | 965 |
| 2018-11-22 | 945 | 973 | 940 | 966 | 281,200 | 966 |
| 2018-11-21 | 950 | 950 | 935 | 940 | 140,100 | 940 |
| 2018-11-20 | 962 | 970 | 951 | 956 | 132,600 | 956 |
| 2018-11-19 | 950 | 969 | 947 | 968 | 363,600 | 968 |
| 2018-11-16 | 948 | 957 | 942 | 950 | 133,200 | 950 |
| 2018-11-15 | 936 | 957 | 931 | 949 | 362,100 | 949 |
| 2018-11-14 | 961 | 967 | 938 | 940 | 263,200 | 940 |
| 2018-11-13 | 963 | 969 | 944 | 957 | 189,300 | 957 |
| 2018-11-12 | 985 | 993 | 965 | 974 | 156,100 | 974 |
| 2018-11-09 | 1,011 | 1,025 | 979 | 985 | 328,500 | 985 |
| 2018-11-08 | 1,041 | 1,047 | 1,010 | 1,013 | 284,300 | 1,013 |
| 2018-11-07 | 1,016 | 1,040 | 1,009 | 1,033 | 263,000 | 1,033 |
| 2018-11-06 | 1,015 | 1,024 | 995 | 1,019 | 163,800 | 1,019 |
| 2018-11-05 | 993 | 1,027 | 980 | 1,022 | 265,300 | 1,022 |
| 2018-11-02 | 1,000 | 1,013 | 989 | 998 | 115,700 | 998 |
| 2018-11-01 | 999 | 1,021 | 990 | 1,006 | 194,700 | 1,006 |
| 2018-10-31 | 977 | 1,000 | 971 | 998 | 117,700 | 998 |
| 2018-10-30 | 971 | 978 | 961 | 965 | 171,100 | 965 |
| 2018-10-29 | 976 | 1,002 | 970 | 974 | 186,200 | 974 |
| 2018-10-26 | 968 | 993 | 963 | 989 | 314,100 | 989 |
| 2018-10-25 | 962 | 982 | 955 | 967 | 295,500 | 967 |
| 2018-10-24 | 978 | 984 | 973 | 979 | 92,700 | 979 |
| 2018-10-23 | 983 | 985 | 974 | 980 | 86,000 | 980 |
| 2018-10-22 | 979 | 988 | 966 | 988 | 141,300 | 988 |
| 2018-10-19 | 976 | 983 | 971 | 977 | 77,200 | 977 |
| 2018-10-18 | 980 | 997 | 980 | 985 | 57,900 | 985 |
| 2018-10-17 | 981 | 992 | 980 | 990 | 89,300 | 990 |
| 2018-10-16 | 965 | 974 | 957 | 973 | 124,500 | 973 |
| 2018-10-15 | 974 | 977 | 958 | 965 | 106,600 | 965 |
| 2018-10-12 | 962 | 975 | 958 | 966 | 141,800 | 966 |
| 2018-10-11 | 963 | 978 | 957 | 970 | 250,600 | 970 |
| 2018-10-10 | 973 | 981 | 968 | 978 | 93,900 | 978 |
| 2018-10-09 | 983 | 983 | 971 | 974 | 116,900 | 974 |
| 2018-10-05 | 1,000 | 1,006 | 987 | 988 | 150,100 | 988 |
| 2018-10-04 | 1,005 | 1,010 | 1,002 | 1,004 | 41,300 | 1,004 |
| 2018-10-03 | 1,014 | 1,029 | 998 | 1,005 | 161,300 | 1,005 |
| 2018-10-02 | 1,007 | 1,017 | 1,001 | 1,014 | 111,400 | 1,014 |
| 2018-10-01 | 1,010 | 1,019 | 996 | 1,006 | 95,400 | 1,006 |
| 2018-09-28 | 1,018 | 1,031 | 1,002 | 1,013 | 135,400 | 1,013 |
| 2018-09-27 | 1,016 | 1,035 | 1,016 | 1,017 | 135,900 | 1,017 |
| 2018-09-26 | 1,023 | 1,027 | 1,011 | 1,018 | 59,000 | 1,018 |
| 2018-09-25 | 1,019 | 1,027 | 1,011 | 1,023 | 76,500 | 1,023 |
| 2018-09-21 | 1,010 | 1,023 | 1,005 | 1,020 | 113,300 | 1,020 |
| 2018-09-20 | 988 | 1,027 | 982 | 1,015 | 372,300 | 1,015 |
| 2018-09-19 | 985 | 995 | 977 | 985 | 136,000 | 985 |
| 2018-09-18 | 990 | 990 | 975 | 981 | 56,900 | 981 |
| 2018-09-14 | 983 | 987 | 973 | 987 | 163,300 | 987 |
| 2018-09-13 | 975 | 982 | 971 | 980 | 121,900 | 980 |
| 2018-09-12 | 975 | 980 | 966 | 970 | 162,300 | 970 |
| 2018-09-11 | 988 | 991 | 961 | 971 | 152,500 | 971 |
| 2018-09-10 | 983 | 1,000 | 983 | 984 | 109,300 | 984 |
| 2018-09-07 | 958 | 989 | 953 | 987 | 236,000 | 987 |
| 2018-09-06 | 967 | 973 | 951 | 967 | 183,900 | 967 |
| 2018-09-05 | 964 | 976 | 959 | 974 | 183,900 | 974 |
| 2018-09-04 | 963 | 966 | 943 | 966 | 201,900 | 966 |
| 2018-09-03 | 971 | 991 | 932 | 957 | 728,000 | 957 |
| 2018-08-31 | 1,015 | 1,016 | 1,005 | 1,007 | 188,200 | 1,007 |
| 2018-08-30 | 1,023 | 1,028 | 1,013 | 1,015 | 135,800 | 1,015 |
| 2018-08-29 | 1,018 | 1,034 | 1,018 | 1,022 | 111,000 | 1,022 |
| 2018-08-28 | 1,007 | 1,024 | 1,007 | 1,020 | 116,400 | 1,020 |
| 2018-08-27 | 1,002 | 1,023 | 1,002 | 1,022 | 141,700 | 1,022 |
| 2018-08-24 | 1,002 | 1,010 | 1,001 | 1,008 | 88,900 | 1,008 |
| 2018-08-23 | 1,012 | 1,025 | 1,004 | 1,004 | 121,800 | 1,004 |
| 2018-08-22 | 1,005 | 1,016 | 998 | 1,014 | 120,000 | 1,014 |
| 2018-08-21 | 1,003 | 1,023 | 999 | 1,013 | 116,200 | 1,013 |
| 2018-08-20 | 1,005 | 1,012 | 1,000 | 1,005 | 98,700 | 1,005 |
| 2018-08-17 | 1,005 | 1,015 | 999 | 1,007 | 120,100 | 1,007 |
| 2018-08-16 | 998 | 1,014 | 992 | 1,004 | 179,500 | 1,004 |
| 2018-08-15 | 1,002 | 1,012 | 995 | 1,002 | 208,000 | 1,002 |
| 2018-08-14 | 1,006 | 1,017 | 1,000 | 1,004 | 106,600 | 1,004 |
| 2018-08-13 | 1,001 | 1,014 | 994 | 1,006 | 237,700 | 1,006 |
| 2018-08-10 | 1,003 | 1,012 | 999 | 1,005 | 119,300 | 1,005 |
| 2018-08-09 | 1,011 | 1,023 | 1,001 | 1,003 | 81,000 | 1,003 |
| 2018-08-08 | 1,003 | 1,025 | 1,003 | 1,013 | 79,600 | 1,013 |
| 2018-08-07 | 1,004 | 1,009 | 995 | 1,003 | 202,300 | 1,003 |
| 2018-08-06 | 1,015 | 1,019 | 1,006 | 1,007 | 94,700 | 1,007 |
| 2018-08-03 | 1,032 | 1,035 | 1,014 | 1,021 | 159,800 | 1,021 |
| 2018-08-02 | 1,037 | 1,044 | 1,030 | 1,031 | 125,000 | 1,031 |
| 2018-08-01 | 1,040 | 1,044 | 1,034 | 1,038 | 94,400 | 1,038 |
| 2018-07-31 | 1,033 | 1,050 | 1,033 | 1,042 | 122,900 | 1,042 |
| 2018-07-30 | 1,056 | 1,059 | 1,047 | 1,051 | 111,100 | 1,051 |
| 2018-07-27 | 1,040 | 1,058 | 1,034 | 1,052 | 103,200 | 1,052 |
| 2018-07-26 | 1,069 | 1,071 | 1,049 | 1,049 | 107,100 | 1,049 |
| 2018-07-25 | 1,059 | 1,071 | 1,049 | 1,068 | 179,100 | 1,068 |
| 2018-07-24 | 1,047 | 1,061 | 1,041 | 1,049 | 197,800 | 1,049 |
| 2018-07-23 | 1,032 | 1,045 | 1,029 | 1,037 | 256,800 | 1,037 |
| 2018-07-20 | 1,016 | 1,029 | 1,006 | 1,029 | 176,400 | 1,029 |
| 2018-07-19 | 1,015 | 1,018 | 1,003 | 1,015 | 103,800 | 1,015 |
| 2018-07-18 | 1,008 | 1,018 | 995 | 1,015 | 327,400 | 1,015 |
| 2018-07-17 | 1,007 | 1,018 | 998 | 1,002 | 162,600 | 1,002 |
| 2018-07-13 | 1,011 | 1,019 | 996 | 1,007 | 223,100 | 1,007 |
| 2018-07-12 | 1,017 | 1,017 | 1,002 | 1,006 | 190,700 | 1,006 |
| 2018-07-11 | 1,018 | 1,023 | 1,007 | 1,009 | 199,700 | 1,009 |
| 2018-07-10 | 1,035 | 1,039 | 1,020 | 1,020 | 173,300 | 1,020 |
| 2018-07-09 | 1,023 | 1,049 | 1,016 | 1,037 | 513,500 | 1,037 |
| 2018-07-06 | 1,008 | 1,024 | 1,008 | 1,013 | 195,100 | 1,013 |
| 2018-07-05 | 1,012 | 1,017 | 994 | 1,004 | 376,300 | 1,004 |
| 2018-07-04 | 1,011 | 1,019 | 997 | 1,012 | 244,100 | 1,012 |
| 2018-07-03 | 1,016 | 1,028 | 1,006 | 1,015 | 203,800 | 1,015 |
| 2018-07-02 | 1,023 | 1,032 | 1,006 | 1,009 | 274,000 | 1,009 |
| 2018-06-29 | 1,014 | 1,025 | 1,010 | 1,020 | 153,300 | 1,020 |
| 2018-06-28 | 1,006 | 1,017 | 994 | 1,012 | 292,200 | 1,012 |
| 2018-06-27 | 1,001 | 1,021 | 998 | 1,011 | 198,200 | 1,011 |
| 2018-06-26 | 989 | 1,015 | 989 | 1,004 | 388,500 | 1,004 |
| 2018-06-25 | 1,000 | 1,014 | 987 | 999 | 348,000 | 999 |
| 2018-06-22 | 1,000 | 1,003 | 987 | 1,000 | 254,800 | 1,000 |
| 2018-06-21 | 987 | 1,012 | 983 | 1,005 | 298,600 | 1,005 |
| 2018-06-20 | 976 | 987 | 956 | 985 | 356,100 | 985 |
| 2018-06-19 | 976 | 989 | 968 | 976 | 287,400 | 976 |
| 2018-06-18 | 982 | 986 | 966 | 982 | 207,300 | 982 |
| 2018-06-15 | 976 | 994 | 974 | 983 | 262,100 | 983 |
| 2018-06-14 | 978 | 983 | 965 | 971 | 284,300 | 971 |
| 2018-06-13 | 966 | 987 | 959 | 976 | 337,600 | 976 |
| 2018-06-12 | 968 | 968 | 950 | 964 | 391,300 | 964 |
| 2018-06-11 | 970 | 975 | 958 | 964 | 341,900 | 964 |
| 2018-06-08 | 977 | 977 | 965 | 967 | 156,200 | 967 |
| 2018-06-07 | 965 | 979 | 961 | 970 | 253,000 | 970 |
| 2018-06-06 | 969 | 973 | 953 | 962 | 234,300 | 962 |
| 2018-06-05 | 979 | 980 | 958 | 965 | 303,500 | 965 |
| 2018-06-04 | 984 | 984 | 957 | 975 | 312,700 | 975 |
| 2018-06-01 | 973 | 977 | 956 | 970 | 603,400 | 970 |
| 2018-05-31 | 991 | 993 | 952 | 967 | 1,503,600 | 967 |
| 2018-05-30 | 1,018 | 1,046 | 1,012 | 1,037 | 334,800 | 1,037 |
| 2018-05-29 | 1,092 | 1,092 | 1,060 | 1,064 | 243,400 | 1,064 |
| 2018-05-28 | 1,080 | 1,101 | 1,080 | 1,090 | 145,500 | 1,090 |
| 2018-05-25 | 1,090 | 1,103 | 1,077 | 1,079 | 341,200 | 1,079 |
| 2018-05-24 | 1,119 | 1,122 | 1,088 | 1,104 | 493,200 | 1,104 |
| 2018-05-23 | 1,133 | 1,134 | 1,108 | 1,121 | 315,500 | 1,121 |
| 2018-05-22 | 1,160 | 1,161 | 1,130 | 1,133 | 220,000 | 1,133 |
| 2018-05-21 | 1,137 | 1,155 | 1,127 | 1,147 | 245,600 | 1,147 |
| 2018-05-18 | 1,143 | 1,147 | 1,126 | 1,135 | 180,600 | 1,135 |
| 2018-05-17 | 1,126 | 1,154 | 1,121 | 1,143 | 158,300 | 1,143 |
| 2018-05-16 | 1,143 | 1,155 | 1,125 | 1,128 | 239,800 | 1,128 |
| 2018-05-15 | 1,165 | 1,169 | 1,144 | 1,148 | 211,400 | 1,148 |
| 2018-05-14 | 1,192 | 1,192 | 1,149 | 1,165 | 320,600 | 1,165 |
| 2018-05-11 | 1,176 | 1,189 | 1,163 | 1,180 | 179,800 | 1,180 |
| 2018-05-10 | 1,195 | 1,204 | 1,169 | 1,177 | 217,900 | 1,177 |
| 2018-05-09 | 1,210 | 1,228 | 1,185 | 1,195 | 564,200 | 1,195 |
| 2018-05-08 | 1,168 | 1,207 | 1,167 | 1,196 | 515,900 | 1,196 |
| 2018-05-07 | 1,149 | 1,174 | 1,141 | 1,165 | 495,500 | 1,165 |
| 2018-05-02 | 1,102 | 1,131 | 1,094 | 1,128 | 243,400 | 1,128 |
| 2018-05-01 | 1,100 | 1,105 | 1,080 | 1,097 | 173,300 | 1,097 |
| 2018-04-27 | 1,086 | 1,092 | 1,076 | 1,083 | 195,300 | 1,083 |
| 2018-04-26 | 1,100 | 1,103 | 1,083 | 1,084 | 152,800 | 1,084 |
| 2018-04-25 | 1,091 | 1,097 | 1,074 | 1,089 | 112,000 | 1,089 |
| 2018-04-24 | 1,120 | 1,120 | 1,094 | 1,094 | 206,400 | 1,094 |
| 2018-04-23 | 1,118 | 1,127 | 1,113 | 1,119 | 186,500 | 1,119 |
| 2018-04-20 | 1,089 | 1,122 | 1,089 | 1,110 | 217,300 | 1,110 |
| 2018-04-19 | 1,106 | 1,123 | 1,096 | 1,101 | 222,600 | 1,101 |
| 2018-04-18 | 1,052 | 1,109 | 1,052 | 1,103 | 457,000 | 1,103 |
| 2018-04-17 | 1,030 | 1,065 | 1,025 | 1,060 | 518,700 | 1,060 |
| 2018-04-16 | 1,043 | 1,043 | 1,016 | 1,030 | 318,200 | 1,030 |
| 2018-04-13 | 1,035 | 1,045 | 1,029 | 1,031 | 169,800 | 1,031 |
| 2018-04-12 | 1,025 | 1,038 | 1,025 | 1,030 | 132,400 | 1,030 |
| 2018-04-11 | 1,026 | 1,035 | 1,017 | 1,030 | 199,000 | 1,030 |
| 2018-04-10 | 1,034 | 1,043 | 1,025 | 1,026 | 226,900 | 1,026 |
| 2018-04-09 | 1,025 | 1,042 | 1,025 | 1,042 | 175,400 | 1,042 |
| 2018-04-06 | 1,036 | 1,042 | 1,025 | 1,030 | 227,500 | 1,030 |
| 2018-04-05 | 1,022 | 1,037 | 1,014 | 1,033 | 273,700 | 1,033 |
| 2018-04-04 | 1,047 | 1,051 | 1,016 | 1,017 | 282,600 | 1,017 |
| 2018-04-03 | 1,030 | 1,048 | 1,024 | 1,041 | 415,500 | 1,041 |
| 2018-03-30 | 1,050 | 1,062 | 1,039 | 1,045 | 279,100 | 1,045 |
| 2018-03-29 | 1,048 | 1,050 | 1,037 | 1,050 | 207,200 | 1,050 |
| 2018-03-28 | 1,030 | 1,046 | 1,027 | 1,038 | 304,700 | 1,038 |
| 2018-03-27 | 1,030 | 1,046 | 1,027 | 1,043 | 461,500 | 1,043 |
| 2018-03-26 | 1,000 | 1,026 | 998 | 1,026 | 448,400 | 1,026 |
| 2018-03-23 | 1,002 | 1,019 | 1,000 | 1,012 | 390,400 | 1,012 |
| 2018-03-22 | 1,015 | 1,039 | 1,011 | 1,023 | 484,800 | 1,023 |
| 2018-03-20 | 978 | 999 | 970 | 993 | 475,200 | 993 |
| 2018-03-19 | 996 | 999 | 953 | 963 | 863,500 | 963 |
| 2018-03-16 | 1,070 | 1,070 | 993 | 999 | 674,600 | 999 |
| 2018-03-15 | 1,059 | 1,065 | 1,045 | 1,051 | 230,100 | 1,051 |
| 2018-03-14 | 1,046 | 1,062 | 1,041 | 1,061 | 141,600 | 1,061 |
| 2018-03-13 | 1,052 | 1,064 | 1,045 | 1,052 | 146,500 | 1,052 |
| 2018-03-12 | 1,038 | 1,065 | 1,036 | 1,058 | 276,400 | 1,058 |
| 2018-03-09 | 1,086 | 1,086 | 1,026 | 1,028 | 262,200 | 1,028 |
| 2018-03-08 | 1,020 | 1,041 | 1,020 | 1,037 | 237,000 | 1,037 |
| 2018-03-07 | 999 | 1,024 | 997 | 1,011 | 209,000 | 1,011 |
| 2018-03-06 | 1,001 | 1,028 | 1,000 | 1,005 | 432,900 | 1,005 |
| 2018-03-05 | 1,024 | 1,040 | 981 | 1,001 | 1,175,500 | 1,001 |
| 2018-03-02 | 1,104 | 1,116 | 1,090 | 1,114 | 234,000 | 1,114 |
| 2018-03-01 | 1,104 | 1,134 | 1,096 | 1,130 | 263,500 | 1,130 |
| 2018-02-28 | 1,110 | 1,129 | 1,110 | 1,123 | 110,100 | 1,123 |
| 2018-02-27 | 1,128 | 1,144 | 1,103 | 1,115 | 268,300 | 1,115 |
| 2018-02-26 | 1,099 | 1,138 | 1,083 | 1,132 | 570,800 | 1,132 |
| 2018-02-23 | 1,054 | 1,078 | 1,051 | 1,077 | 136,600 | 1,077 |
| 2018-02-22 | 1,070 | 1,079 | 1,048 | 1,050 | 167,200 | 1,050 |
| 2018-02-21 | 1,065 | 1,091 | 1,051 | 1,083 | 250,400 | 1,083 |
| 2018-02-20 | 1,061 | 1,070 | 1,049 | 1,055 | 209,800 | 1,055 |
| 2018-02-19 | 1,044 | 1,074 | 1,040 | 1,070 | 290,400 | 1,070 |
| 2018-02-16 | 1,015 | 1,043 | 1,005 | 1,026 | 368,300 | 1,026 |
| 2018-02-15 | 996 | 1,027 | 983 | 1,013 | 257,700 | 1,013 |
| 2018-02-14 | 1,008 | 1,025 | 970 | 991 | 297,200 | 991 |
| 2018-02-13 | 1,031 | 1,038 | 1,005 | 1,005 | 323,200 | 1,005 |
| 2018-02-09 | 988 | 1,017 | 980 | 1,013 | 456,100 | 1,013 |
| 2018-02-08 | 1,033 | 1,064 | 1,023 | 1,057 | 305,200 | 1,057 |
| 2018-02-07 | 1,080 | 1,088 | 1,020 | 1,021 | 496,000 | 1,021 |
| 2018-02-06 | 1,076 | 1,080 | 987 | 1,028 | 1,194,000 | 1,028 |
| 2018-02-05 | 1,136 | 1,159 | 1,123 | 1,136 | 528,300 | 1,136 |
| 2018-02-02 | 1,175 | 1,176 | 1,148 | 1,166 | 350,800 | 1,166 |
| 2018-02-01 | 1,134 | 1,173 | 1,127 | 1,171 | 386,900 | 1,171 |
| 2018-01-31 | 1,089 | 1,148 | 1,081 | 1,124 | 447,700 | 1,124 |
| 2018-01-30 | 1,130 | 1,139 | 1,096 | 1,111 | 470,200 | 1,111 |
| 2018-01-29 | 1,160 | 1,163 | 1,133 | 1,135 | 228,000 | 1,135 |
| 2018-01-26 | 1,174 | 1,177 | 1,154 | 1,154 | 189,600 | 1,154 |
| 2018-01-25 | 1,161 | 1,182 | 1,153 | 1,171 | 274,300 | 1,171 |
| 2018-01-24 | 1,168 | 1,184 | 1,150 | 1,173 | 295,700 | 1,173 |
| 2018-01-23 | 1,184 | 1,185 | 1,157 | 1,166 | 350,600 | 1,166 |
| 2018-01-22 | 1,151 | 1,173 | 1,140 | 1,169 | 319,900 | 1,169 |
| 2018-01-19 | 1,152 | 1,159 | 1,130 | 1,158 | 379,300 | 1,158 |
| 2018-01-18 | 1,190 | 1,192 | 1,144 | 1,147 | 613,600 | 1,147 |
| 2018-01-17 | 1,203 | 1,208 | 1,174 | 1,181 | 570,300 | 1,181 |
| 2018-01-16 | 1,264 | 1,271 | 1,215 | 1,215 | 568,400 | 1,215 |
| 2018-01-15 | 1,244 | 1,268 | 1,240 | 1,262 | 326,700 | 1,262 |
| 2018-01-12 | 1,237 | 1,261 | 1,233 | 1,245 | 341,800 | 1,245 |
| 2018-01-11 | 1,252 | 1,271 | 1,180 | 1,233 | 764,700 | 1,233 |
| 2018-01-10 | 1,260 | 1,277 | 1,242 | 1,269 | 555,200 | 1,269 |
| 2018-01-09 | 1,243 | 1,272 | 1,230 | 1,265 | 621,700 | 1,265 |
| 2018-01-05 | 1,238 | 1,259 | 1,212 | 1,249 | 620,800 | 1,249 |
| 2018-01-04 | 1,215 | 1,260 | 1,201 | 1,230 | 1,268,300 | 1,230 |
分割・併合履歴 ： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5株
