7226 極東開発工業(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 | 1,373 | 1,419 | 1,365 | 1,409 | 79,100 | 1,409 |
| 2018-12-27 | 1,335 | 1,368 | 1,335 | 1,368 | 74,400 | 1,368 |
| 2018-12-26 | 1,267 | 1,299 | 1,267 | 1,289 | 67,800 | 1,289 |
| 2018-12-25 | 1,300 | 1,300 | 1,258 | 1,260 | 116,100 | 1,260 |
| 2018-12-21 | 1,397 | 1,397 | 1,335 | 1,337 | 163,700 | 1,337 |
| 2018-12-20 | 1,450 | 1,450 | 1,393 | 1,397 | 94,400 | 1,397 |
| 2018-12-19 | 1,475 | 1,478 | 1,450 | 1,462 | 59,900 | 1,462 |
| 2018-12-18 | 1,490 | 1,490 | 1,457 | 1,457 | 75,800 | 1,457 |
| 2018-12-17 | 1,508 | 1,528 | 1,503 | 1,513 | 81,300 | 1,513 |
| 2018-12-14 | 1,548 | 1,548 | 1,492 | 1,492 | 169,600 | 1,492 |
| 2018-12-13 | 1,544 | 1,554 | 1,525 | 1,543 | 96,900 | 1,543 |
| 2018-12-12 | 1,556 | 1,570 | 1,532 | 1,535 | 128,300 | 1,535 |
| 2018-12-11 | 1,566 | 1,575 | 1,529 | 1,541 | 171,000 | 1,541 |
| 2018-12-10 | 1,560 | 1,582 | 1,559 | 1,578 | 81,200 | 1,578 |
| 2018-12-07 | 1,587 | 1,594 | 1,573 | 1,580 | 131,600 | 1,580 |
| 2018-12-06 | 1,595 | 1,605 | 1,582 | 1,596 | 96,300 | 1,596 |
| 2018-12-05 | 1,581 | 1,620 | 1,572 | 1,611 | 86,800 | 1,611 |
| 2018-12-04 | 1,658 | 1,664 | 1,619 | 1,619 | 81,600 | 1,619 |
| 2018-12-03 | 1,658 | 1,673 | 1,637 | 1,662 | 89,200 | 1,662 |
| 2018-11-30 | 1,631 | 1,656 | 1,627 | 1,646 | 79,400 | 1,646 |
| 2018-11-29 | 1,646 | 1,646 | 1,616 | 1,631 | 75,100 | 1,631 |
| 2018-11-28 | 1,643 | 1,654 | 1,624 | 1,631 | 75,200 | 1,631 |
| 2018-11-27 | 1,642 | 1,642 | 1,618 | 1,633 | 106,600 | 1,633 |
| 2018-11-26 | 1,628 | 1,646 | 1,617 | 1,641 | 56,300 | 1,641 |
| 2018-11-22 | 1,636 | 1,649 | 1,615 | 1,622 | 95,100 | 1,622 |
| 2018-11-21 | 1,595 | 1,640 | 1,585 | 1,634 | 124,000 | 1,634 |
| 2018-11-20 | 1,574 | 1,598 | 1,556 | 1,590 | 68,500 | 1,590 |
| 2018-11-19 | 1,585 | 1,600 | 1,578 | 1,598 | 62,100 | 1,598 |
| 2018-11-16 | 1,607 | 1,611 | 1,565 | 1,590 | 141,600 | 1,590 |
| 2018-11-15 | 1,570 | 1,622 | 1,570 | 1,612 | 215,400 | 1,612 |
| 2018-11-14 | 1,591 | 1,610 | 1,581 | 1,583 | 189,800 | 1,583 |
| 2018-11-13 | 1,554 | 1,599 | 1,522 | 1,588 | 235,300 | 1,588 |
| 2018-11-12 | 1,512 | 1,581 | 1,509 | 1,571 | 230,200 | 1,571 |
| 2018-11-09 | 1,425 | 1,502 | 1,423 | 1,500 | 409,500 | 1,500 |
| 2018-11-08 | 1,555 | 1,568 | 1,427 | 1,432 | 350,000 | 1,432 |
| 2018-11-07 | 1,676 | 1,688 | 1,516 | 1,556 | 346,300 | 1,556 |
| 2018-11-06 | 1,648 | 1,661 | 1,634 | 1,651 | 74,700 | 1,651 |
| 2018-11-05 | 1,661 | 1,670 | 1,644 | 1,658 | 79,200 | 1,658 |
| 2018-11-02 | 1,640 | 1,679 | 1,632 | 1,677 | 167,400 | 1,677 |
| 2018-11-01 | 1,601 | 1,646 | 1,601 | 1,637 | 119,200 | 1,637 |
| 2018-10-31 | 1,584 | 1,615 | 1,576 | 1,613 | 145,500 | 1,613 |
| 2018-10-30 | 1,545 | 1,592 | 1,545 | 1,574 | 340,700 | 1,574 |
| 2018-10-29 | 1,565 | 1,595 | 1,555 | 1,556 | 140,300 | 1,556 |
| 2018-10-26 | 1,554 | 1,573 | 1,530 | 1,558 | 166,100 | 1,558 |
| 2018-10-25 | 1,544 | 1,570 | 1,510 | 1,531 | 146,800 | 1,531 |
| 2018-10-24 | 1,583 | 1,591 | 1,557 | 1,584 | 103,700 | 1,584 |
| 2018-10-23 | 1,618 | 1,622 | 1,577 | 1,579 | 126,800 | 1,579 |
| 2018-10-22 | 1,610 | 1,643 | 1,608 | 1,634 | 97,900 | 1,634 |
| 2018-10-19 | 1,618 | 1,629 | 1,593 | 1,622 | 110,600 | 1,622 |
| 2018-10-18 | 1,649 | 1,663 | 1,636 | 1,638 | 115,300 | 1,638 |
| 2018-10-17 | 1,682 | 1,705 | 1,672 | 1,681 | 102,800 | 1,681 |
| 2018-10-16 | 1,656 | 1,675 | 1,647 | 1,665 | 75,200 | 1,665 |
| 2018-10-15 | 1,707 | 1,707 | 1,661 | 1,662 | 104,800 | 1,662 |
| 2018-10-12 | 1,708 | 1,754 | 1,704 | 1,738 | 165,500 | 1,738 |
| 2018-10-11 | 1,711 | 1,711 | 1,688 | 1,705 | 134,200 | 1,705 |
| 2018-10-10 | 1,780 | 1,789 | 1,764 | 1,772 | 74,400 | 1,772 |
| 2018-10-09 | 1,768 | 1,788 | 1,753 | 1,768 | 133,800 | 1,768 |
| 2018-10-05 | 1,796 | 1,796 | 1,767 | 1,770 | 109,500 | 1,770 |
| 2018-10-04 | 1,793 | 1,805 | 1,778 | 1,792 | 132,800 | 1,792 |
| 2018-10-03 | 1,792 | 1,823 | 1,776 | 1,790 | 144,200 | 1,790 |
| 2018-10-02 | 1,810 | 1,823 | 1,770 | 1,786 | 198,100 | 1,786 |
| 2018-10-01 | 1,788 | 1,812 | 1,782 | 1,798 | 93,900 | 1,798 |
| 2018-09-28 | 1,800 | 1,814 | 1,777 | 1,800 | 142,700 | 1,800 |
| 2018-09-27 | 1,774 | 1,804 | 1,766 | 1,787 | 121,900 | 1,787 |
| 2018-09-26 | 1,744 | 1,783 | 1,744 | 1,769 | 138,300 | 1,769 |
| 2018-09-25 | 1,767 | 1,803 | 1,763 | 1,803 | 119,300 | 1,803 |
| 2018-09-21 | 1,729 | 1,750 | 1,726 | 1,746 | 123,900 | 1,746 |
| 2018-09-20 | 1,748 | 1,750 | 1,719 | 1,728 | 78,600 | 1,728 |
| 2018-09-19 | 1,750 | 1,758 | 1,718 | 1,726 | 95,500 | 1,726 |
| 2018-09-18 | 1,669 | 1,724 | 1,669 | 1,715 | 96,200 | 1,715 |
| 2018-09-14 | 1,690 | 1,697 | 1,663 | 1,678 | 167,100 | 1,678 |
| 2018-09-13 | 1,628 | 1,665 | 1,628 | 1,657 | 76,000 | 1,657 |
| 2018-09-12 | 1,646 | 1,649 | 1,604 | 1,622 | 111,100 | 1,622 |
| 2018-09-11 | 1,626 | 1,658 | 1,625 | 1,647 | 131,900 | 1,647 |
| 2018-09-10 | 1,644 | 1,644 | 1,622 | 1,626 | 82,800 | 1,626 |
| 2018-09-07 | 1,641 | 1,658 | 1,635 | 1,653 | 92,400 | 1,653 |
| 2018-09-06 | 1,668 | 1,670 | 1,633 | 1,641 | 111,300 | 1,641 |
| 2018-09-05 | 1,674 | 1,704 | 1,672 | 1,685 | 140,800 | 1,685 |
| 2018-09-04 | 1,694 | 1,694 | 1,658 | 1,667 | 85,600 | 1,667 |
| 2018-09-03 | 1,689 | 1,695 | 1,667 | 1,685 | 169,500 | 1,685 |
| 2018-08-31 | 1,671 | 1,697 | 1,662 | 1,681 | 108,200 | 1,681 |
| 2018-08-30 | 1,685 | 1,694 | 1,673 | 1,687 | 83,700 | 1,687 |
| 2018-08-29 | 1,656 | 1,678 | 1,642 | 1,664 | 157,700 | 1,664 |
| 2018-08-28 | 1,651 | 1,691 | 1,645 | 1,656 | 125,400 | 1,656 |
| 2018-08-27 | 1,643 | 1,664 | 1,635 | 1,656 | 121,500 | 1,656 |
| 2018-08-24 | 1,652 | 1,656 | 1,638 | 1,656 | 101,000 | 1,656 |
| 2018-08-23 | 1,630 | 1,655 | 1,629 | 1,649 | 142,400 | 1,649 |
| 2018-08-22 | 1,595 | 1,642 | 1,595 | 1,633 | 173,000 | 1,633 |
| 2018-08-21 | 1,580 | 1,608 | 1,580 | 1,595 | 109,300 | 1,595 |
| 2018-08-20 | 1,616 | 1,635 | 1,609 | 1,620 | 97,200 | 1,620 |
| 2018-08-17 | 1,622 | 1,646 | 1,614 | 1,627 | 142,600 | 1,627 |
| 2018-08-16 | 1,636 | 1,643 | 1,610 | 1,635 | 93,200 | 1,635 |
| 2018-08-15 | 1,667 | 1,677 | 1,639 | 1,662 | 125,700 | 1,662 |
| 2018-08-14 | 1,662 | 1,698 | 1,633 | 1,697 | 107,400 | 1,697 |
| 2018-08-13 | 1,719 | 1,719 | 1,641 | 1,659 | 149,500 | 1,659 |
| 2018-08-10 | 1,783 | 1,785 | 1,729 | 1,735 | 161,900 | 1,735 |
| 2018-08-09 | 1,842 | 1,866 | 1,800 | 1,800 | 130,100 | 1,800 |
| 2018-08-08 | 1,745 | 1,854 | 1,745 | 1,840 | 282,900 | 1,840 |
| 2018-08-07 | 1,700 | 1,779 | 1,689 | 1,758 | 245,900 | 1,758 |
| 2018-08-06 | 1,614 | 1,735 | 1,614 | 1,704 | 253,800 | 1,704 |
| 2018-08-03 | 1,750 | 1,750 | 1,552 | 1,611 | 510,200 | 1,611 |
| 2018-08-02 | 1,810 | 1,860 | 1,802 | 1,837 | 155,200 | 1,837 |
| 2018-08-01 | 1,828 | 1,828 | 1,771 | 1,786 | 170,200 | 1,786 |
| 2018-07-31 | 1,842 | 1,850 | 1,812 | 1,824 | 184,800 | 1,824 |
| 2018-07-30 | 1,835 | 1,836 | 1,814 | 1,821 | 50,700 | 1,821 |
| 2018-07-27 | 1,832 | 1,842 | 1,813 | 1,821 | 89,800 | 1,821 |
| 2018-07-26 | 1,819 | 1,823 | 1,809 | 1,818 | 62,900 | 1,818 |
| 2018-07-25 | 1,810 | 1,815 | 1,800 | 1,806 | 126,900 | 1,806 |
| 2018-07-24 | 1,859 | 1,871 | 1,812 | 1,815 | 66,200 | 1,815 |
| 2018-07-23 | 1,803 | 1,826 | 1,787 | 1,822 | 100,400 | 1,822 |
| 2018-07-20 | 1,826 | 1,831 | 1,793 | 1,803 | 105,000 | 1,803 |
| 2018-07-19 | 1,821 | 1,834 | 1,810 | 1,827 | 94,700 | 1,827 |
| 2018-07-18 | 1,848 | 1,858 | 1,791 | 1,809 | 160,300 | 1,809 |
| 2018-07-17 | 1,782 | 1,829 | 1,782 | 1,808 | 74,200 | 1,808 |
| 2018-07-13 | 1,779 | 1,790 | 1,769 | 1,787 | 80,300 | 1,787 |
| 2018-07-12 | 1,801 | 1,808 | 1,775 | 1,776 | 82,700 | 1,776 |
| 2018-07-11 | 1,757 | 1,810 | 1,757 | 1,800 | 149,700 | 1,800 |
| 2018-07-10 | 1,758 | 1,798 | 1,755 | 1,770 | 126,400 | 1,770 |
| 2018-07-09 | 1,699 | 1,746 | 1,692 | 1,736 | 101,600 | 1,736 |
| 2018-07-06 | 1,676 | 1,697 | 1,675 | 1,694 | 89,300 | 1,694 |
| 2018-07-05 | 1,717 | 1,720 | 1,677 | 1,678 | 129,100 | 1,678 |
| 2018-07-04 | 1,681 | 1,733 | 1,679 | 1,717 | 183,700 | 1,717 |
| 2018-07-03 | 1,711 | 1,715 | 1,677 | 1,689 | 142,400 | 1,689 |
| 2018-07-02 | 1,680 | 1,709 | 1,676 | 1,677 | 145,500 | 1,677 |
| 2018-06-29 | 1,654 | 1,697 | 1,652 | 1,692 | 115,100 | 1,692 |
| 2018-06-28 | 1,646 | 1,666 | 1,630 | 1,666 | 104,600 | 1,666 |
| 2018-06-27 | 1,663 | 1,667 | 1,633 | 1,653 | 107,200 | 1,653 |
| 2018-06-26 | 1,657 | 1,660 | 1,630 | 1,658 | 125,600 | 1,658 |
| 2018-06-25 | 1,676 | 1,684 | 1,653 | 1,657 | 184,900 | 1,657 |
| 2018-06-22 | 1,668 | 1,681 | 1,653 | 1,681 | 124,000 | 1,681 |
| 2018-06-21 | 1,680 | 1,688 | 1,660 | 1,668 | 111,300 | 1,668 |
| 2018-06-20 | 1,666 | 1,671 | 1,644 | 1,666 | 151,200 | 1,666 |
| 2018-06-19 | 1,680 | 1,711 | 1,670 | 1,674 | 141,100 | 1,674 |
| 2018-06-18 | 1,684 | 1,693 | 1,663 | 1,691 | 116,200 | 1,691 |
| 2018-06-15 | 1,699 | 1,709 | 1,689 | 1,693 | 160,200 | 1,693 |
| 2018-06-14 | 1,691 | 1,705 | 1,687 | 1,697 | 60,400 | 1,697 |
| 2018-06-13 | 1,718 | 1,729 | 1,707 | 1,718 | 69,500 | 1,718 |
| 2018-06-12 | 1,734 | 1,739 | 1,716 | 1,718 | 90,700 | 1,718 |
| 2018-06-11 | 1,735 | 1,755 | 1,732 | 1,752 | 93,100 | 1,752 |
| 2018-06-08 | 1,730 | 1,742 | 1,725 | 1,734 | 86,100 | 1,734 |
| 2018-06-07 | 1,716 | 1,739 | 1,716 | 1,734 | 57,400 | 1,734 |
| 2018-06-06 | 1,688 | 1,722 | 1,679 | 1,716 | 80,600 | 1,716 |
| 2018-06-05 | 1,706 | 1,714 | 1,689 | 1,700 | 53,100 | 1,700 |
| 2018-06-04 | 1,655 | 1,713 | 1,655 | 1,701 | 95,100 | 1,701 |
| 2018-06-01 | 1,653 | 1,661 | 1,618 | 1,644 | 154,300 | 1,644 |
| 2018-05-31 | 1,729 | 1,729 | 1,693 | 1,697 | 104,900 | 1,697 |
| 2018-05-30 | 1,704 | 1,740 | 1,694 | 1,729 | 146,200 | 1,729 |
| 2018-05-29 | 1,724 | 1,736 | 1,716 | 1,729 | 74,800 | 1,729 |
| 2018-05-28 | 1,715 | 1,727 | 1,705 | 1,726 | 65,100 | 1,726 |
| 2018-05-25 | 1,695 | 1,707 | 1,687 | 1,702 | 88,600 | 1,702 |
| 2018-05-24 | 1,730 | 1,730 | 1,693 | 1,699 | 94,800 | 1,699 |
| 2018-05-23 | 1,725 | 1,735 | 1,713 | 1,730 | 61,500 | 1,730 |
| 2018-05-22 | 1,739 | 1,742 | 1,721 | 1,727 | 40,100 | 1,727 |
| 2018-05-21 | 1,748 | 1,748 | 1,728 | 1,744 | 48,800 | 1,744 |
| 2018-05-18 | 1,752 | 1,752 | 1,735 | 1,745 | 38,300 | 1,745 |
| 2018-05-17 | 1,762 | 1,765 | 1,743 | 1,746 | 43,100 | 1,746 |
| 2018-05-16 | 1,764 | 1,764 | 1,742 | 1,753 | 59,400 | 1,753 |
| 2018-05-15 | 1,769 | 1,785 | 1,758 | 1,769 | 82,000 | 1,769 |
| 2018-05-14 | 1,759 | 1,768 | 1,750 | 1,761 | 46,800 | 1,761 |
| 2018-05-11 | 1,735 | 1,765 | 1,735 | 1,761 | 99,200 | 1,761 |
| 2018-05-10 | 1,670 | 1,739 | 1,670 | 1,736 | 189,200 | 1,736 |
| 2018-05-09 | 1,746 | 1,746 | 1,677 | 1,724 | 189,100 | 1,724 |
| 2018-05-08 | 1,702 | 1,737 | 1,701 | 1,719 | 83,200 | 1,719 |
| 2018-05-07 | 1,708 | 1,713 | 1,688 | 1,700 | 75,000 | 1,700 |
| 2018-05-02 | 1,729 | 1,729 | 1,696 | 1,700 | 87,000 | 1,700 |
| 2018-05-01 | 1,732 | 1,732 | 1,696 | 1,725 | 70,300 | 1,725 |
| 2018-04-27 | 1,752 | 1,752 | 1,714 | 1,735 | 72,600 | 1,735 |
| 2018-04-26 | 1,746 | 1,750 | 1,721 | 1,742 | 80,900 | 1,742 |
| 2018-04-25 | 1,710 | 1,730 | 1,683 | 1,729 | 99,100 | 1,729 |
| 2018-04-24 | 1,683 | 1,709 | 1,669 | 1,708 | 105,200 | 1,708 |
| 2018-04-23 | 1,667 | 1,688 | 1,662 | 1,683 | 69,000 | 1,683 |
| 2018-04-20 | 1,670 | 1,683 | 1,655 | 1,673 | 87,100 | 1,673 |
| 2018-04-19 | 1,674 | 1,704 | 1,671 | 1,694 | 105,400 | 1,694 |
| 2018-04-18 | 1,645 | 1,671 | 1,636 | 1,662 | 100,800 | 1,662 |
| 2018-04-17 | 1,648 | 1,654 | 1,631 | 1,636 | 69,200 | 1,636 |
| 2018-04-16 | 1,623 | 1,640 | 1,602 | 1,636 | 61,800 | 1,636 |
| 2018-04-13 | 1,591 | 1,626 | 1,591 | 1,623 | 76,900 | 1,623 |
| 2018-04-12 | 1,605 | 1,605 | 1,571 | 1,583 | 52,300 | 1,583 |
| 2018-04-11 | 1,604 | 1,609 | 1,578 | 1,596 | 75,200 | 1,596 |
| 2018-04-10 | 1,552 | 1,598 | 1,539 | 1,592 | 74,700 | 1,592 |
| 2018-04-09 | 1,580 | 1,590 | 1,542 | 1,562 | 76,600 | 1,562 |
| 2018-04-06 | 1,577 | 1,593 | 1,568 | 1,580 | 93,000 | 1,580 |
| 2018-04-05 | 1,580 | 1,590 | 1,555 | 1,580 | 89,600 | 1,580 |
| 2018-04-04 | 1,558 | 1,575 | 1,551 | 1,567 | 68,400 | 1,567 |
| 2018-04-03 | 1,534 | 1,551 | 1,518 | 1,544 | 62,800 | 1,544 |
| 2018-03-30 | 1,570 | 1,583 | 1,551 | 1,567 | 62,400 | 1,567 |
| 2018-03-29 | 1,581 | 1,592 | 1,535 | 1,558 | 73,900 | 1,558 |
| 2018-03-28 | 1,556 | 1,567 | 1,539 | 1,558 | 101,500 | 1,558 |
| 2018-03-27 | 1,548 | 1,588 | 1,541 | 1,583 | 150,400 | 1,583 |
| 2018-03-26 | 1,507 | 1,530 | 1,485 | 1,530 | 104,600 | 1,530 |
| 2018-03-23 | 1,551 | 1,559 | 1,506 | 1,513 | 113,200 | 1,513 |
| 2018-03-22 | 1,573 | 1,588 | 1,563 | 1,575 | 96,900 | 1,575 |
| 2018-03-20 | 1,576 | 1,584 | 1,563 | 1,573 | 69,300 | 1,573 |
| 2018-03-19 | 1,586 | 1,618 | 1,580 | 1,588 | 86,200 | 1,588 |
| 2018-03-16 | 1,600 | 1,606 | 1,583 | 1,599 | 126,900 | 1,599 |
| 2018-03-15 | 1,620 | 1,624 | 1,581 | 1,599 | 69,700 | 1,599 |
| 2018-03-14 | 1,627 | 1,643 | 1,609 | 1,615 | 122,400 | 1,615 |
| 2018-03-13 | 1,624 | 1,637 | 1,611 | 1,627 | 138,500 | 1,627 |
| 2018-03-12 | 1,613 | 1,638 | 1,613 | 1,628 | 86,400 | 1,628 |
| 2018-03-09 | 1,582 | 1,610 | 1,576 | 1,590 | 121,800 | 1,590 |
| 2018-03-08 | 1,589 | 1,601 | 1,562 | 1,566 | 74,700 | 1,566 |
| 2018-03-07 | 1,552 | 1,604 | 1,551 | 1,587 | 162,900 | 1,587 |
| 2018-03-06 | 1,596 | 1,632 | 1,587 | 1,592 | 110,400 | 1,592 |
| 2018-03-05 | 1,608 | 1,608 | 1,566 | 1,580 | 129,700 | 1,580 |
| 2018-03-02 | 1,630 | 1,631 | 1,603 | 1,610 | 171,100 | 1,610 |
| 2018-03-01 | 1,680 | 1,687 | 1,633 | 1,667 | 190,400 | 1,667 |
| 2018-02-28 | 1,675 | 1,714 | 1,674 | 1,690 | 267,400 | 1,690 |
| 2018-02-27 | 1,695 | 1,695 | 1,666 | 1,673 | 118,800 | 1,673 |
| 2018-02-26 | 1,708 | 1,708 | 1,686 | 1,690 | 87,700 | 1,690 |
| 2018-02-23 | 1,678 | 1,699 | 1,668 | 1,677 | 154,600 | 1,677 |
| 2018-02-22 | 1,674 | 1,692 | 1,656 | 1,672 | 130,400 | 1,672 |
| 2018-02-21 | 1,681 | 1,710 | 1,676 | 1,688 | 175,100 | 1,688 |
| 2018-02-20 | 1,663 | 1,677 | 1,647 | 1,669 | 110,100 | 1,669 |
| 2018-02-19 | 1,647 | 1,678 | 1,647 | 1,668 | 170,000 | 1,668 |
| 2018-02-16 | 1,607 | 1,662 | 1,583 | 1,638 | 127,100 | 1,638 |
| 2018-02-15 | 1,598 | 1,622 | 1,583 | 1,601 | 134,300 | 1,601 |
| 2018-02-14 | 1,640 | 1,640 | 1,586 | 1,590 | 164,300 | 1,590 |
| 2018-02-13 | 1,727 | 1,738 | 1,640 | 1,641 | 153,600 | 1,641 |
| 2018-02-09 | 1,683 | 1,703 | 1,667 | 1,701 | 118,500 | 1,701 |
| 2018-02-08 | 1,731 | 1,771 | 1,724 | 1,747 | 166,300 | 1,747 |
| 2018-02-07 | 1,862 | 1,862 | 1,716 | 1,716 | 225,300 | 1,716 |
| 2018-02-06 | 1,790 | 1,830 | 1,726 | 1,782 | 185,300 | 1,782 |
| 2018-02-05 | 1,880 | 1,891 | 1,848 | 1,855 | 112,000 | 1,855 |
| 2018-02-02 | 1,915 | 1,920 | 1,897 | 1,906 | 51,900 | 1,906 |
| 2018-02-01 | 1,900 | 1,939 | 1,892 | 1,929 | 107,300 | 1,929 |
| 2018-01-31 | 1,929 | 1,959 | 1,902 | 1,903 | 109,700 | 1,903 |
| 2018-01-30 | 1,975 | 1,975 | 1,923 | 1,929 | 78,900 | 1,929 |
| 2018-01-29 | 1,930 | 1,977 | 1,930 | 1,961 | 101,300 | 1,961 |
| 2018-01-26 | 1,926 | 1,952 | 1,926 | 1,936 | 44,000 | 1,936 |
| 2018-01-25 | 1,948 | 1,949 | 1,927 | 1,933 | 60,400 | 1,933 |
| 2018-01-24 | 1,967 | 1,975 | 1,952 | 1,955 | 44,700 | 1,955 |
| 2018-01-23 | 1,952 | 1,969 | 1,943 | 1,967 | 43,200 | 1,967 |
| 2018-01-22 | 1,947 | 1,954 | 1,933 | 1,952 | 41,300 | 1,952 |
| 2018-01-19 | 1,937 | 1,961 | 1,937 | 1,954 | 38,300 | 1,954 |
| 2018-01-18 | 2,010 | 2,010 | 1,934 | 1,936 | 85,500 | 1,936 |
| 2018-01-17 | 1,974 | 1,998 | 1,967 | 1,992 | 68,200 | 1,992 |
| 2018-01-16 | 1,990 | 1,992 | 1,965 | 1,974 | 64,400 | 1,974 |
| 2018-01-15 | 2,050 | 2,050 | 1,990 | 1,994 | 43,600 | 1,994 |
| 2018-01-12 | 2,016 | 2,037 | 2,014 | 2,022 | 60,200 | 2,022 |
| 2018-01-11 | 2,002 | 2,026 | 2,002 | 2,025 | 33,300 | 2,025 |
| 2018-01-10 | 2,018 | 2,026 | 2,010 | 2,017 | 48,300 | 2,017 |
| 2018-01-09 | 2,026 | 2,029 | 2,006 | 2,018 | 59,800 | 2,018 |
| 2018-01-05 | 2,029 | 2,037 | 2,006 | 2,032 | 62,200 | 2,032 |
| 2018-01-04 | 1,999 | 2,019 | 1,985 | 2,019 | 69,900 | 2,019 |
分割・併合履歴 ： [2005-09-27]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
