5929 三和ホールディングス(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 | 1,223 | 1,256 | 1,222 | 1,249 | 921,500 | 1,249 |
| 2018-12-27 | 1,185 | 1,227 | 1,171 | 1,220 | 1,146,200 | 1,220 |
| 2018-12-26 | 1,160 | 1,177 | 1,145 | 1,158 | 477,500 | 1,158 |
| 2018-12-25 | 1,168 | 1,170 | 1,135 | 1,145 | 582,400 | 1,145 |
| 2018-12-21 | 1,237 | 1,244 | 1,186 | 1,198 | 760,000 | 1,198 |
| 2018-12-20 | 1,262 | 1,263 | 1,233 | 1,238 | 684,600 | 1,238 |
| 2018-12-19 | 1,275 | 1,285 | 1,267 | 1,275 | 559,700 | 1,275 |
| 2018-12-18 | 1,274 | 1,287 | 1,269 | 1,272 | 667,600 | 1,272 |
| 2018-12-17 | 1,285 | 1,307 | 1,285 | 1,291 | 716,000 | 1,291 |
| 2018-12-14 | 1,313 | 1,313 | 1,286 | 1,290 | 1,025,700 | 1,290 |
| 2018-12-13 | 1,288 | 1,316 | 1,285 | 1,305 | 620,000 | 1,305 |
| 2018-12-12 | 1,287 | 1,295 | 1,272 | 1,284 | 780,200 | 1,284 |
| 2018-12-11 | 1,264 | 1,267 | 1,249 | 1,257 | 709,800 | 1,257 |
| 2018-12-10 | 1,282 | 1,289 | 1,272 | 1,275 | 564,300 | 1,275 |
| 2018-12-07 | 1,300 | 1,308 | 1,288 | 1,306 | 575,700 | 1,306 |
| 2018-12-06 | 1,319 | 1,326 | 1,299 | 1,306 | 473,700 | 1,306 |
| 2018-12-05 | 1,315 | 1,351 | 1,315 | 1,337 | 842,300 | 1,337 |
| 2018-12-04 | 1,390 | 1,390 | 1,347 | 1,347 | 777,600 | 1,347 |
| 2018-12-03 | 1,387 | 1,402 | 1,378 | 1,395 | 526,600 | 1,395 |
| 2018-11-30 | 1,374 | 1,383 | 1,361 | 1,378 | 993,000 | 1,378 |
| 2018-11-29 | 1,400 | 1,404 | 1,383 | 1,387 | 737,400 | 1,387 |
| 2018-11-28 | 1,404 | 1,406 | 1,372 | 1,380 | 897,400 | 1,380 |
| 2018-11-27 | 1,366 | 1,378 | 1,351 | 1,370 | 772,600 | 1,370 |
| 2018-11-26 | 1,328 | 1,373 | 1,328 | 1,352 | 886,600 | 1,352 |
| 2018-11-22 | 1,323 | 1,351 | 1,317 | 1,342 | 983,300 | 1,342 |
| 2018-11-21 | 1,303 | 1,334 | 1,301 | 1,327 | 1,261,500 | 1,327 |
| 2018-11-20 | 1,327 | 1,345 | 1,321 | 1,340 | 654,200 | 1,340 |
| 2018-11-19 | 1,348 | 1,358 | 1,338 | 1,340 | 657,500 | 1,340 |
| 2018-11-16 | 1,364 | 1,368 | 1,352 | 1,356 | 814,600 | 1,356 |
| 2018-11-15 | 1,318 | 1,363 | 1,315 | 1,360 | 960,500 | 1,360 |
| 2018-11-14 | 1,312 | 1,336 | 1,302 | 1,329 | 648,200 | 1,329 |
| 2018-11-13 | 1,319 | 1,321 | 1,300 | 1,311 | 582,600 | 1,311 |
| 2018-11-12 | 1,328 | 1,351 | 1,328 | 1,349 | 623,800 | 1,349 |
| 2018-11-09 | 1,324 | 1,343 | 1,323 | 1,331 | 580,300 | 1,331 |
| 2018-11-08 | 1,322 | 1,328 | 1,316 | 1,323 | 519,400 | 1,323 |
| 2018-11-07 | 1,310 | 1,318 | 1,295 | 1,300 | 822,300 | 1,300 |
| 2018-11-06 | 1,331 | 1,334 | 1,297 | 1,307 | 1,008,200 | 1,307 |
| 2018-11-05 | 1,300 | 1,321 | 1,295 | 1,301 | 1,067,100 | 1,301 |
| 2018-11-02 | 1,299 | 1,312 | 1,289 | 1,309 | 950,500 | 1,309 |
| 2018-11-01 | 1,352 | 1,361 | 1,299 | 1,302 | 1,434,200 | 1,302 |
| 2018-10-31 | 1,283 | 1,338 | 1,277 | 1,325 | 1,040,400 | 1,325 |
| 2018-10-30 | 1,272 | 1,289 | 1,271 | 1,276 | 2,488,100 | 1,276 |
| 2018-10-29 | 1,255 | 1,277 | 1,252 | 1,265 | 1,134,800 | 1,265 |
| 2018-10-26 | 1,269 | 1,281 | 1,246 | 1,260 | 1,002,500 | 1,260 |
| 2018-10-25 | 1,267 | 1,270 | 1,248 | 1,260 | 1,049,600 | 1,260 |
| 2018-10-24 | 1,287 | 1,313 | 1,277 | 1,303 | 1,190,300 | 1,303 |
| 2018-10-23 | 1,315 | 1,317 | 1,276 | 1,277 | 1,146,900 | 1,277 |
| 2018-10-22 | 1,323 | 1,341 | 1,316 | 1,335 | 768,000 | 1,335 |
| 2018-10-19 | 1,313 | 1,347 | 1,309 | 1,341 | 1,489,000 | 1,341 |
| 2018-10-18 | 1,321 | 1,340 | 1,319 | 1,327 | 1,116,800 | 1,327 |
| 2018-10-17 | 1,313 | 1,329 | 1,313 | 1,322 | 797,000 | 1,322 |
| 2018-10-16 | 1,287 | 1,300 | 1,282 | 1,293 | 1,123,500 | 1,293 |
| 2018-10-15 | 1,300 | 1,301 | 1,276 | 1,285 | 911,900 | 1,285 |
| 2018-10-12 | 1,282 | 1,321 | 1,278 | 1,298 | 1,198,500 | 1,298 |
| 2018-10-11 | 1,277 | 1,287 | 1,269 | 1,283 | 1,055,200 | 1,283 |
| 2018-10-10 | 1,299 | 1,317 | 1,295 | 1,307 | 991,900 | 1,307 |
| 2018-10-09 | 1,321 | 1,335 | 1,304 | 1,309 | 1,101,200 | 1,309 |
| 2018-10-05 | 1,336 | 1,357 | 1,329 | 1,347 | 903,500 | 1,347 |
| 2018-10-04 | 1,366 | 1,370 | 1,346 | 1,348 | 802,800 | 1,348 |
| 2018-10-03 | 1,363 | 1,376 | 1,343 | 1,347 | 1,032,300 | 1,347 |
| 2018-10-02 | 1,364 | 1,378 | 1,354 | 1,368 | 1,587,000 | 1,368 |
| 2018-10-01 | 1,345 | 1,371 | 1,339 | 1,358 | 733,700 | 1,358 |
| 2018-09-28 | 1,378 | 1,383 | 1,353 | 1,353 | 1,047,700 | 1,353 |
| 2018-09-27 | 1,388 | 1,400 | 1,374 | 1,380 | 1,140,800 | 1,380 |
| 2018-09-26 | 1,380 | 1,398 | 1,361 | 1,396 | 763,600 | 1,396 |
| 2018-09-25 | 1,364 | 1,403 | 1,359 | 1,403 | 993,800 | 1,403 |
| 2018-09-21 | 1,405 | 1,407 | 1,372 | 1,373 | 1,301,000 | 1,373 |
| 2018-09-20 | 1,393 | 1,415 | 1,391 | 1,413 | 561,700 | 1,413 |
| 2018-09-19 | 1,415 | 1,417 | 1,388 | 1,405 | 637,700 | 1,405 |
| 2018-09-18 | 1,364 | 1,392 | 1,357 | 1,391 | 958,500 | 1,391 |
| 2018-09-14 | 1,379 | 1,396 | 1,366 | 1,370 | 1,239,100 | 1,370 |
| 2018-09-13 | 1,352 | 1,369 | 1,346 | 1,367 | 832,300 | 1,367 |
| 2018-09-12 | 1,325 | 1,345 | 1,319 | 1,341 | 1,084,200 | 1,341 |
| 2018-09-11 | 1,315 | 1,344 | 1,313 | 1,338 | 988,200 | 1,338 |
| 2018-09-10 | 1,299 | 1,311 | 1,295 | 1,298 | 586,800 | 1,298 |
| 2018-09-07 | 1,295 | 1,303 | 1,286 | 1,295 | 761,600 | 1,295 |
| 2018-09-06 | 1,295 | 1,311 | 1,290 | 1,304 | 994,800 | 1,304 |
| 2018-09-05 | 1,266 | 1,292 | 1,264 | 1,286 | 722,800 | 1,286 |
| 2018-09-04 | 1,271 | 1,280 | 1,255 | 1,259 | 541,800 | 1,259 |
| 2018-09-03 | 1,276 | 1,284 | 1,252 | 1,264 | 458,300 | 1,264 |
| 2018-08-31 | 1,265 | 1,285 | 1,261 | 1,274 | 456,900 | 1,274 |
| 2018-08-30 | 1,281 | 1,284 | 1,267 | 1,275 | 591,100 | 1,275 |
| 2018-08-29 | 1,263 | 1,274 | 1,260 | 1,270 | 578,400 | 1,270 |
| 2018-08-28 | 1,258 | 1,266 | 1,250 | 1,251 | 476,600 | 1,251 |
| 2018-08-27 | 1,246 | 1,254 | 1,241 | 1,251 | 423,400 | 1,251 |
| 2018-08-24 | 1,241 | 1,246 | 1,231 | 1,238 | 461,800 | 1,238 |
| 2018-08-23 | 1,235 | 1,239 | 1,224 | 1,233 | 564,500 | 1,233 |
| 2018-08-22 | 1,227 | 1,249 | 1,225 | 1,238 | 639,800 | 1,238 |
| 2018-08-21 | 1,224 | 1,228 | 1,208 | 1,221 | 632,500 | 1,221 |
| 2018-08-20 | 1,232 | 1,242 | 1,226 | 1,232 | 478,800 | 1,232 |
| 2018-08-17 | 1,231 | 1,234 | 1,220 | 1,231 | 592,000 | 1,231 |
| 2018-08-16 | 1,221 | 1,236 | 1,208 | 1,231 | 909,700 | 1,231 |
| 2018-08-15 | 1,262 | 1,263 | 1,233 | 1,244 | 563,700 | 1,244 |
| 2018-08-14 | 1,240 | 1,264 | 1,237 | 1,262 | 573,600 | 1,262 |
| 2018-08-13 | 1,251 | 1,254 | 1,227 | 1,228 | 503,800 | 1,228 |
| 2018-08-10 | 1,267 | 1,268 | 1,249 | 1,256 | 494,300 | 1,256 |
| 2018-08-09 | 1,266 | 1,276 | 1,260 | 1,275 | 468,400 | 1,275 |
| 2018-08-08 | 1,265 | 1,274 | 1,261 | 1,264 | 690,800 | 1,264 |
| 2018-08-07 | 1,241 | 1,266 | 1,232 | 1,262 | 695,400 | 1,262 |
| 2018-08-06 | 1,263 | 1,264 | 1,241 | 1,243 | 954,200 | 1,243 |
| 2018-08-03 | 1,261 | 1,267 | 1,244 | 1,259 | 868,200 | 1,259 |
| 2018-08-02 | 1,274 | 1,274 | 1,246 | 1,256 | 979,500 | 1,256 |
| 2018-08-01 | 1,268 | 1,279 | 1,236 | 1,251 | 1,386,700 | 1,251 |
| 2018-07-31 | 1,250 | 1,276 | 1,180 | 1,268 | 1,625,400 | 1,268 |
| 2018-07-30 | 1,245 | 1,254 | 1,230 | 1,235 | 518,400 | 1,235 |
| 2018-07-27 | 1,246 | 1,258 | 1,242 | 1,250 | 1,059,200 | 1,250 |
| 2018-07-26 | 1,233 | 1,246 | 1,230 | 1,239 | 594,600 | 1,239 |
| 2018-07-25 | 1,209 | 1,220 | 1,201 | 1,210 | 559,800 | 1,210 |
| 2018-07-24 | 1,200 | 1,209 | 1,196 | 1,207 | 474,100 | 1,207 |
| 2018-07-23 | 1,194 | 1,204 | 1,188 | 1,192 | 371,800 | 1,192 |
| 2018-07-20 | 1,206 | 1,211 | 1,193 | 1,201 | 434,700 | 1,201 |
| 2018-07-19 | 1,211 | 1,214 | 1,199 | 1,208 | 445,600 | 1,208 |
| 2018-07-18 | 1,210 | 1,222 | 1,198 | 1,210 | 781,400 | 1,210 |
| 2018-07-17 | 1,183 | 1,192 | 1,157 | 1,185 | 1,146,300 | 1,185 |
| 2018-07-13 | 1,196 | 1,201 | 1,185 | 1,194 | 706,900 | 1,194 |
| 2018-07-12 | 1,192 | 1,192 | 1,183 | 1,184 | 741,200 | 1,184 |
| 2018-07-11 | 1,168 | 1,188 | 1,163 | 1,183 | 772,200 | 1,183 |
| 2018-07-10 | 1,193 | 1,198 | 1,183 | 1,185 | 678,900 | 1,185 |
| 2018-07-09 | 1,188 | 1,196 | 1,180 | 1,188 | 650,500 | 1,188 |
| 2018-07-06 | 1,175 | 1,190 | 1,172 | 1,175 | 759,500 | 1,175 |
| 2018-07-05 | 1,182 | 1,182 | 1,158 | 1,165 | 615,400 | 1,165 |
| 2018-07-04 | 1,168 | 1,181 | 1,165 | 1,175 | 681,000 | 1,175 |
| 2018-07-03 | 1,166 | 1,174 | 1,157 | 1,172 | 692,600 | 1,172 |
| 2018-07-02 | 1,175 | 1,187 | 1,156 | 1,159 | 634,200 | 1,159 |
| 2018-06-29 | 1,181 | 1,183 | 1,164 | 1,174 | 563,700 | 1,174 |
| 2018-06-28 | 1,180 | 1,180 | 1,166 | 1,176 | 505,100 | 1,176 |
| 2018-06-27 | 1,176 | 1,185 | 1,167 | 1,181 | 506,300 | 1,181 |
| 2018-06-26 | 1,169 | 1,181 | 1,163 | 1,178 | 612,200 | 1,178 |
| 2018-06-25 | 1,181 | 1,186 | 1,167 | 1,170 | 732,500 | 1,170 |
| 2018-06-22 | 1,159 | 1,179 | 1,156 | 1,173 | 1,068,400 | 1,173 |
| 2018-06-21 | 1,158 | 1,166 | 1,153 | 1,160 | 654,500 | 1,160 |
| 2018-06-20 | 1,152 | 1,163 | 1,137 | 1,163 | 793,600 | 1,163 |
| 2018-06-19 | 1,180 | 1,200 | 1,161 | 1,163 | 993,700 | 1,163 |
| 2018-06-18 | 1,201 | 1,209 | 1,170 | 1,188 | 921,300 | 1,188 |
| 2018-06-15 | 1,228 | 1,235 | 1,204 | 1,209 | 894,100 | 1,209 |
| 2018-06-14 | 1,238 | 1,239 | 1,222 | 1,225 | 483,100 | 1,225 |
| 2018-06-13 | 1,253 | 1,256 | 1,233 | 1,246 | 814,200 | 1,246 |
| 2018-06-12 | 1,248 | 1,256 | 1,235 | 1,242 | 1,276,100 | 1,242 |
| 2018-06-11 | 1,212 | 1,235 | 1,209 | 1,231 | 656,900 | 1,231 |
| 2018-06-08 | 1,216 | 1,225 | 1,212 | 1,214 | 1,299,700 | 1,214 |
| 2018-06-07 | 1,210 | 1,219 | 1,202 | 1,216 | 1,285,500 | 1,216 |
| 2018-06-06 | 1,180 | 1,209 | 1,180 | 1,205 | 1,010,600 | 1,205 |
| 2018-06-05 | 1,189 | 1,192 | 1,161 | 1,179 | 1,341,200 | 1,179 |
| 2018-06-04 | 1,184 | 1,200 | 1,181 | 1,192 | 786,400 | 1,192 |
| 2018-06-01 | 1,173 | 1,193 | 1,172 | 1,187 | 838,800 | 1,187 |
| 2018-05-31 | 1,194 | 1,197 | 1,185 | 1,191 | 1,453,100 | 1,191 |
| 2018-05-30 | 1,189 | 1,208 | 1,180 | 1,183 | 1,429,000 | 1,183 |
| 2018-05-29 | 1,222 | 1,222 | 1,202 | 1,216 | 1,241,200 | 1,216 |
| 2018-05-28 | 1,230 | 1,232 | 1,213 | 1,224 | 1,149,600 | 1,224 |
| 2018-05-25 | 1,236 | 1,256 | 1,226 | 1,243 | 1,182,600 | 1,243 |
| 2018-05-24 | 1,255 | 1,269 | 1,249 | 1,252 | 933,100 | 1,252 |
| 2018-05-23 | 1,264 | 1,281 | 1,257 | 1,259 | 1,106,500 | 1,259 |
| 2018-05-22 | 1,300 | 1,303 | 1,271 | 1,274 | 734,600 | 1,274 |
| 2018-05-21 | 1,300 | 1,309 | 1,299 | 1,305 | 583,400 | 1,305 |
| 2018-05-18 | 1,287 | 1,299 | 1,280 | 1,298 | 782,700 | 1,298 |
| 2018-05-17 | 1,287 | 1,298 | 1,261 | 1,295 | 1,538,100 | 1,295 |
| 2018-05-16 | 1,320 | 1,334 | 1,277 | 1,282 | 1,297,700 | 1,282 |
| 2018-05-15 | 1,366 | 1,376 | 1,334 | 1,335 | 2,107,500 | 1,335 |
| 2018-05-14 | 1,448 | 1,449 | 1,301 | 1,345 | 1,384,900 | 1,345 |
| 2018-05-11 | 1,405 | 1,427 | 1,404 | 1,425 | 494,200 | 1,425 |
| 2018-05-10 | 1,392 | 1,403 | 1,379 | 1,400 | 350,700 | 1,400 |
| 2018-05-09 | 1,418 | 1,421 | 1,400 | 1,405 | 605,700 | 1,405 |
| 2018-05-08 | 1,399 | 1,422 | 1,392 | 1,404 | 677,800 | 1,404 |
| 2018-05-07 | 1,410 | 1,412 | 1,377 | 1,399 | 490,600 | 1,399 |
| 2018-05-02 | 1,399 | 1,406 | 1,389 | 1,397 | 391,700 | 1,397 |
| 2018-05-01 | 1,404 | 1,413 | 1,382 | 1,388 | 378,900 | 1,388 |
| 2018-04-27 | 1,393 | 1,412 | 1,391 | 1,409 | 602,000 | 1,409 |
| 2018-04-26 | 1,396 | 1,405 | 1,371 | 1,385 | 660,200 | 1,385 |
| 2018-04-25 | 1,379 | 1,390 | 1,372 | 1,384 | 562,100 | 1,384 |
| 2018-04-24 | 1,390 | 1,397 | 1,382 | 1,391 | 463,700 | 1,391 |
| 2018-04-23 | 1,387 | 1,387 | 1,374 | 1,379 | 365,100 | 1,379 |
| 2018-04-20 | 1,393 | 1,395 | 1,378 | 1,387 | 498,500 | 1,387 |
| 2018-04-19 | 1,415 | 1,424 | 1,402 | 1,404 | 418,500 | 1,404 |
| 2018-04-18 | 1,364 | 1,404 | 1,364 | 1,401 | 761,400 | 1,401 |
| 2018-04-17 | 1,374 | 1,383 | 1,370 | 1,372 | 545,500 | 1,372 |
| 2018-04-16 | 1,376 | 1,385 | 1,373 | 1,382 | 482,300 | 1,382 |
| 2018-04-13 | 1,371 | 1,389 | 1,371 | 1,382 | 682,700 | 1,382 |
| 2018-04-12 | 1,385 | 1,387 | 1,364 | 1,365 | 583,700 | 1,365 |
| 2018-04-11 | 1,409 | 1,411 | 1,382 | 1,384 | 578,300 | 1,384 |
| 2018-04-10 | 1,407 | 1,418 | 1,387 | 1,414 | 770,600 | 1,414 |
| 2018-04-09 | 1,394 | 1,398 | 1,377 | 1,395 | 600,000 | 1,395 |
| 2018-04-06 | 1,390 | 1,398 | 1,385 | 1,386 | 612,600 | 1,386 |
| 2018-04-05 | 1,375 | 1,390 | 1,368 | 1,386 | 831,500 | 1,386 |
| 2018-04-04 | 1,355 | 1,362 | 1,347 | 1,354 | 633,000 | 1,354 |
| 2018-04-03 | 1,336 | 1,363 | 1,332 | 1,353 | 674,700 | 1,353 |
| 2018-03-30 | 1,364 | 1,383 | 1,358 | 1,373 | 691,200 | 1,373 |
| 2018-03-29 | 1,346 | 1,362 | 1,334 | 1,349 | 693,100 | 1,349 |
| 2018-03-28 | 1,327 | 1,333 | 1,312 | 1,330 | 759,600 | 1,330 |
| 2018-03-27 | 1,348 | 1,367 | 1,343 | 1,367 | 819,400 | 1,367 |
| 2018-03-26 | 1,313 | 1,323 | 1,291 | 1,323 | 891,800 | 1,323 |
| 2018-03-23 | 1,324 | 1,340 | 1,300 | 1,303 | 917,800 | 1,303 |
| 2018-03-22 | 1,365 | 1,383 | 1,358 | 1,376 | 914,100 | 1,376 |
| 2018-03-20 | 1,346 | 1,358 | 1,342 | 1,357 | 537,800 | 1,357 |
| 2018-03-19 | 1,397 | 1,405 | 1,366 | 1,370 | 472,300 | 1,370 |
| 2018-03-16 | 1,421 | 1,430 | 1,404 | 1,417 | 689,500 | 1,417 |
| 2018-03-15 | 1,410 | 1,420 | 1,382 | 1,411 | 578,200 | 1,411 |
| 2018-03-14 | 1,399 | 1,413 | 1,395 | 1,405 | 519,800 | 1,405 |
| 2018-03-13 | 1,389 | 1,408 | 1,389 | 1,408 | 833,800 | 1,408 |
| 2018-03-12 | 1,432 | 1,432 | 1,410 | 1,424 | 470,400 | 1,424 |
| 2018-03-09 | 1,408 | 1,430 | 1,394 | 1,402 | 884,900 | 1,402 |
| 2018-03-08 | 1,419 | 1,420 | 1,380 | 1,387 | 790,100 | 1,387 |
| 2018-03-07 | 1,395 | 1,415 | 1,394 | 1,403 | 933,100 | 1,403 |
| 2018-03-06 | 1,404 | 1,433 | 1,398 | 1,403 | 679,600 | 1,403 |
| 2018-03-05 | 1,397 | 1,400 | 1,378 | 1,386 | 557,600 | 1,386 |
| 2018-03-02 | 1,393 | 1,419 | 1,392 | 1,398 | 1,010,800 | 1,398 |
| 2018-03-01 | 1,479 | 1,479 | 1,446 | 1,449 | 816,700 | 1,449 |
| 2018-02-28 | 1,511 | 1,518 | 1,495 | 1,495 | 837,100 | 1,495 |
| 2018-02-27 | 1,522 | 1,522 | 1,492 | 1,509 | 799,600 | 1,509 |
| 2018-02-26 | 1,474 | 1,492 | 1,470 | 1,487 | 722,500 | 1,487 |
| 2018-02-23 | 1,450 | 1,463 | 1,443 | 1,456 | 575,700 | 1,456 |
| 2018-02-22 | 1,449 | 1,464 | 1,443 | 1,459 | 514,000 | 1,459 |
| 2018-02-21 | 1,469 | 1,488 | 1,460 | 1,464 | 473,700 | 1,464 |
| 2018-02-20 | 1,495 | 1,505 | 1,474 | 1,480 | 828,700 | 1,480 |
| 2018-02-19 | 1,485 | 1,515 | 1,472 | 1,513 | 636,100 | 1,513 |
| 2018-02-16 | 1,436 | 1,468 | 1,435 | 1,459 | 664,000 | 1,459 |
| 2018-02-15 | 1,399 | 1,416 | 1,395 | 1,406 | 606,300 | 1,406 |
| 2018-02-14 | 1,410 | 1,419 | 1,372 | 1,384 | 919,300 | 1,384 |
| 2018-02-13 | 1,418 | 1,437 | 1,405 | 1,408 | 1,584,300 | 1,408 |
| 2018-02-09 | 1,384 | 1,398 | 1,378 | 1,397 | 760,000 | 1,397 |
| 2018-02-08 | 1,433 | 1,442 | 1,415 | 1,433 | 961,200 | 1,433 |
| 2018-02-07 | 1,475 | 1,488 | 1,422 | 1,434 | 1,291,500 | 1,434 |
| 2018-02-06 | 1,451 | 1,464 | 1,354 | 1,392 | 1,373,400 | 1,392 |
| 2018-02-05 | 1,535 | 1,545 | 1,501 | 1,505 | 691,700 | 1,505 |
| 2018-02-02 | 1,552 | 1,574 | 1,547 | 1,571 | 630,400 | 1,571 |
| 2018-02-01 | 1,554 | 1,579 | 1,511 | 1,568 | 1,385,300 | 1,568 |
| 2018-01-31 | 1,593 | 1,624 | 1,502 | 1,514 | 1,433,200 | 1,514 |
| 2018-01-30 | 1,563 | 1,572 | 1,540 | 1,547 | 828,000 | 1,547 |
| 2018-01-29 | 1,557 | 1,575 | 1,542 | 1,571 | 397,300 | 1,571 |
| 2018-01-26 | 1,572 | 1,590 | 1,568 | 1,575 | 386,800 | 1,575 |
| 2018-01-25 | 1,577 | 1,582 | 1,567 | 1,567 | 320,000 | 1,567 |
| 2018-01-24 | 1,580 | 1,594 | 1,577 | 1,584 | 351,400 | 1,584 |
| 2018-01-23 | 1,577 | 1,581 | 1,564 | 1,576 | 440,600 | 1,576 |
| 2018-01-22 | 1,565 | 1,567 | 1,546 | 1,561 | 360,700 | 1,561 |
| 2018-01-19 | 1,538 | 1,571 | 1,532 | 1,569 | 606,100 | 1,569 |
| 2018-01-18 | 1,573 | 1,580 | 1,547 | 1,548 | 579,300 | 1,548 |
| 2018-01-17 | 1,537 | 1,569 | 1,537 | 1,552 | 502,800 | 1,552 |
| 2018-01-16 | 1,536 | 1,550 | 1,527 | 1,546 | 308,400 | 1,546 |
| 2018-01-15 | 1,556 | 1,560 | 1,537 | 1,539 | 580,800 | 1,539 |
| 2018-01-12 | 1,548 | 1,560 | 1,523 | 1,547 | 685,700 | 1,547 |
| 2018-01-11 | 1,574 | 1,580 | 1,556 | 1,564 | 511,600 | 1,564 |
| 2018-01-10 | 1,588 | 1,592 | 1,576 | 1,584 | 518,700 | 1,584 |
| 2018-01-09 | 1,597 | 1,602 | 1,577 | 1,592 | 691,700 | 1,592 |
| 2018-01-05 | 1,573 | 1,586 | 1,557 | 1,584 | 594,600 | 1,584 |
| 2018-01-04 | 1,574 | 1,575 | 1,551 | 1,566 | 618,600 | 1,566 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.22株 [1989-03-28]1株→1.2株 [1988-09-27]1株→1.07株
