7444 ハリマ共和物産(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 | 1,445 | 1,460 | 1,414 | 1,431 | 2,100 | 1,431 |
| 2018-12-27 | 1,455 | 1,468 | 1,445 | 1,445 | 1,500 | 1,445 |
| 2018-12-26 | 1,415 | 1,445 | 1,361 | 1,445 | 5,400 | 1,445 |
| 2018-12-25 | 1,414 | 1,414 | 1,385 | 1,410 | 15,000 | 1,410 |
| 2018-12-21 | 1,508 | 1,508 | 1,442 | 1,444 | 9,900 | 1,444 |
| 2018-12-20 | 1,678 | 1,678 | 1,512 | 1,548 | 3,800 | 1,548 |
| 2018-12-19 | 1,687 | 1,691 | 1,687 | 1,687 | 1,500 | 1,687 |
| 2018-12-18 | 1,688 | 1,690 | 1,615 | 1,687 | 2,500 | 1,687 |
| 2018-12-17 | 1,676 | 1,690 | 1,668 | 1,689 | 1,600 | 1,689 |
| 2018-12-14 | 1,665 | 1,699 | 1,665 | 1,666 | 3,600 | 1,666 |
| 2018-12-13 | 1,644 | 1,667 | 1,644 | 1,655 | 1,500 | 1,655 |
| 2018-12-12 | 1,645 | 1,645 | 1,603 | 1,644 | 3,000 | 1,644 |
| 2018-12-11 | 1,648 | 1,648 | 1,576 | 1,645 | 4,500 | 1,645 |
| 2018-12-10 | - | - | - | 1,649 | - | 1,649 |
| 2018-12-07 | 1,627 | 1,650 | 1,610 | 1,649 | 2,800 | 1,649 |
| 2018-12-06 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 1,667 |
| 2018-12-05 | - | - | - | 1,667 | - | 1,667 |
| 2018-12-04 | 1,649 | 1,667 | 1,649 | 1,667 | 1,500 | 1,667 |
| 2018-12-03 | 1,658 | 1,658 | 1,649 | 1,649 | 1,900 | 1,649 |
| 2018-11-30 | 1,659 | 1,659 | 1,658 | 1,658 | 400 | 1,658 |
| 2018-11-29 | 1,640 | 1,673 | 1,640 | 1,673 | 200 | 1,673 |
| 2018-11-28 | 1,637 | 1,640 | 1,620 | 1,639 | 800 | 1,639 |
| 2018-11-27 | 1,675 | 1,675 | 1,662 | 1,662 | 900 | 1,662 |
| 2018-11-26 | 1,662 | 1,662 | 1,662 | 1,662 | 100 | 1,662 |
| 2018-11-22 | 1,684 | 1,684 | 1,612 | 1,662 | 800 | 1,662 |
| 2018-11-21 | 1,700 | 1,700 | 1,684 | 1,684 | 700 | 1,684 |
| 2018-11-20 | 1,688 | 1,696 | 1,648 | 1,696 | 1,500 | 1,696 |
| 2018-11-19 | 1,632 | 1,688 | 1,632 | 1,688 | 800 | 1,688 |
| 2018-11-16 | 1,650 | 1,651 | 1,632 | 1,632 | 2,600 | 1,632 |
| 2018-11-15 | 1,708 | 1,729 | 1,628 | 1,632 | 4,500 | 1,632 |
| 2018-11-14 | 1,608 | 1,698 | 1,608 | 1,698 | 2,400 | 1,698 |
| 2018-11-13 | 1,580 | 1,589 | 1,565 | 1,589 | 5,700 | 1,589 |
| 2018-11-12 | 1,509 | 1,596 | 1,509 | 1,580 | 5,800 | 1,580 |
| 2018-11-09 | 1,511 | 1,511 | 1,473 | 1,473 | 1,500 | 1,473 |
| 2018-11-08 | 1,481 | 1,512 | 1,480 | 1,511 | 1,800 | 1,511 |
| 2018-11-07 | 1,480 | 1,481 | 1,480 | 1,481 | 900 | 1,481 |
| 2018-11-06 | 1,520 | 1,520 | 1,479 | 1,480 | 1,400 | 1,480 |
| 2018-11-05 | 1,519 | 1,520 | 1,519 | 1,520 | 300 | 1,520 |
| 2018-11-02 | 1,519 | 1,526 | 1,519 | 1,519 | 400 | 1,519 |
| 2018-11-01 | 1,491 | 1,521 | 1,491 | 1,519 | 2,400 | 1,519 |
| 2018-10-31 | 1,460 | 1,470 | 1,460 | 1,470 | 200 | 1,470 |
| 2018-10-30 | 1,451 | 1,482 | 1,450 | 1,455 | 2,900 | 1,455 |
| 2018-10-29 | 1,561 | 1,561 | 1,434 | 1,461 | 15,100 | 1,461 |
| 2018-10-26 | 1,571 | 1,571 | 1,567 | 1,567 | 400 | 1,567 |
| 2018-10-25 | 1,591 | 1,592 | 1,568 | 1,568 | 1,400 | 1,568 |
| 2018-10-24 | 1,619 | 1,619 | 1,591 | 1,591 | 200 | 1,591 |
| 2018-10-23 | 1,619 | 1,619 | 1,619 | 1,619 | 100 | 1,619 |
| 2018-10-22 | - | - | - | 1,619 | - | 1,619 |
| 2018-10-19 | 1,583 | 1,619 | 1,583 | 1,619 | 500 | 1,619 |
| 2018-10-18 | 1,583 | 1,588 | 1,583 | 1,587 | 700 | 1,587 |
| 2018-10-17 | 1,643 | 1,659 | 1,581 | 1,581 | 900 | 1,581 |
| 2018-10-16 | 1,681 | 1,681 | 1,628 | 1,630 | 800 | 1,630 |
| 2018-10-15 | 1,617 | 1,619 | 1,617 | 1,618 | 1,700 | 1,618 |
| 2018-10-12 | 1,600 | 1,607 | 1,581 | 1,607 | 1,200 | 1,607 |
| 2018-10-11 | 1,605 | 1,645 | 1,600 | 1,600 | 3,800 | 1,600 |
| 2018-10-10 | 1,613 | 1,613 | 1,613 | 1,613 | 500 | 1,613 |
| 2018-10-09 | 1,611 | 1,611 | 1,611 | 1,611 | 200 | 1,611 |
| 2018-10-05 | 1,641 | 1,641 | 1,625 | 1,625 | 300 | 1,625 |
| 2018-10-04 | 1,644 | 1,644 | 1,633 | 1,638 | 2,600 | 1,638 |
| 2018-10-03 | 1,644 | 1,650 | 1,643 | 1,648 | 1,000 | 1,648 |
| 2018-10-02 | 1,661 | 1,676 | 1,636 | 1,636 | 1,300 | 1,636 |
| 2018-10-01 | 1,705 | 1,705 | 1,666 | 1,677 | 1,000 | 1,677 |
| 2018-09-28 | 1,620 | 1,735 | 1,620 | 1,705 | 2,300 | 1,705 |
| 2018-09-27 | 1,636 | 1,638 | 1,626 | 1,626 | 700 | 1,626 |
| 2018-09-26 | 1,619 | 1,650 | 1,619 | 1,645 | 4,300 | 1,645 |
| 2018-09-25 | 1,603 | 1,619 | 1,603 | 1,605 | 5,500 | 1,605 |
| 2018-09-21 | 1,602 | 1,613 | 1,600 | 1,605 | 2,900 | 1,605 |
| 2018-09-20 | 1,600 | 1,601 | 1,598 | 1,600 | 6,100 | 1,600 |
| 2018-09-19 | 1,595 | 1,600 | 1,595 | 1,600 | 2,600 | 1,600 |
| 2018-09-18 | 1,605 | 1,605 | 1,591 | 1,591 | 11,100 | 1,591 |
| 2018-09-14 | 1,626 | 1,626 | 1,608 | 1,608 | 1,400 | 1,608 |
| 2018-09-13 | 1,612 | 1,619 | 1,612 | 1,616 | 600 | 1,616 |
| 2018-09-12 | 1,612 | 1,612 | 1,612 | 1,612 | 100 | 1,612 |
| 2018-09-11 | 1,624 | 1,625 | 1,610 | 1,610 | 3,800 | 1,610 |
| 2018-09-10 | 1,630 | 1,630 | 1,624 | 1,624 | 200 | 1,624 |
| 2018-09-07 | 1,625 | 1,626 | 1,604 | 1,625 | 12,300 | 1,625 |
| 2018-09-06 | 1,636 | 1,639 | 1,625 | 1,626 | 5,400 | 1,626 |
| 2018-09-05 | 1,650 | 1,650 | 1,640 | 1,640 | 2,400 | 1,640 |
| 2018-09-04 | 1,660 | 1,660 | 1,652 | 1,653 | 3,400 | 1,653 |
| 2018-09-03 | 1,665 | 1,665 | 1,655 | 1,655 | 300 | 1,655 |
| 2018-08-31 | 1,672 | 1,676 | 1,672 | 1,672 | 600 | 1,672 |
| 2018-08-30 | 1,666 | 1,666 | 1,666 | 1,666 | 100 | 1,666 |
| 2018-08-29 | 1,662 | 1,665 | 1,662 | 1,665 | 500 | 1,665 |
| 2018-08-28 | 1,685 | 1,685 | 1,661 | 1,661 | 1,500 | 1,661 |
| 2018-08-27 | 1,654 | 1,688 | 1,654 | 1,686 | 1,500 | 1,686 |
| 2018-08-24 | 1,650 | 1,665 | 1,650 | 1,664 | 2,600 | 1,664 |
| 2018-08-23 | 1,675 | 1,675 | 1,653 | 1,671 | 1,400 | 1,671 |
| 2018-08-22 | - | - | - | 1,688 | - | 1,688 |
| 2018-08-21 | 1,674 | 1,688 | 1,674 | 1,688 | 1,200 | 1,688 |
| 2018-08-20 | 1,690 | 1,691 | 1,655 | 1,655 | 3,800 | 1,655 |
| 2018-08-17 | 1,732 | 1,732 | 1,671 | 1,671 | 3,500 | 1,671 |
| 2018-08-16 | - | - | - | 1,732 | - | 1,732 |
| 2018-08-15 | 1,763 | 1,763 | 1,722 | 1,732 | 2,700 | 1,732 |
| 2018-08-14 | 1,715 | 1,779 | 1,715 | 1,753 | 1,400 | 1,753 |
| 2018-08-13 | 1,795 | 1,795 | 1,739 | 1,755 | 5,900 | 1,755 |
| 2018-08-10 | 1,850 | 1,855 | 1,835 | 1,835 | 1,400 | 1,835 |
| 2018-08-09 | 1,855 | 1,855 | 1,848 | 1,848 | 1,300 | 1,848 |
| 2018-08-08 | 1,849 | 1,850 | 1,848 | 1,850 | 1,100 | 1,850 |
| 2018-08-07 | 1,866 | 1,866 | 1,848 | 1,848 | 400 | 1,848 |
| 2018-08-06 | 1,871 | 1,871 | 1,846 | 1,859 | 2,700 | 1,859 |
| 2018-08-03 | - | - | - | 1,871 | - | 1,871 |
| 2018-08-02 | 1,880 | 1,880 | 1,870 | 1,871 | 1,000 | 1,871 |
| 2018-08-01 | 1,884 | 1,884 | 1,866 | 1,870 | 2,100 | 1,870 |
| 2018-07-31 | 1,900 | 1,900 | 1,884 | 1,884 | 1,300 | 1,884 |
| 2018-07-30 | 1,900 | 1,900 | 1,871 | 1,900 | 3,000 | 1,900 |
| 2018-07-27 | 1,860 | 1,870 | 1,860 | 1,870 | 800 | 1,870 |
| 2018-07-26 | 1,880 | 1,883 | 1,880 | 1,883 | 300 | 1,883 |
| 2018-07-25 | - | - | - | 1,874 | - | 1,874 |
| 2018-07-24 | 1,874 | 1,874 | 1,874 | 1,874 | 200 | 1,874 |
| 2018-07-23 | 1,858 | 1,874 | 1,858 | 1,874 | 600 | 1,874 |
| 2018-07-20 | 1,870 | 1,870 | 1,857 | 1,857 | 600 | 1,857 |
| 2018-07-19 | 1,856 | 1,881 | 1,856 | 1,881 | 300 | 1,881 |
| 2018-07-18 | 1,864 | 1,885 | 1,860 | 1,884 | 2,000 | 1,884 |
| 2018-07-17 | 1,893 | 1,893 | 1,888 | 1,888 | 800 | 1,888 |
| 2018-07-13 | 1,923 | 1,923 | 1,891 | 1,891 | 7,300 | 1,891 |
| 2018-07-12 | 1,900 | 1,920 | 1,900 | 1,913 | 1,900 | 1,913 |
| 2018-07-11 | 1,898 | 1,902 | 1,891 | 1,894 | 1,200 | 1,894 |
| 2018-07-10 | 1,865 | 1,906 | 1,865 | 1,898 | 1,000 | 1,898 |
| 2018-07-09 | 1,833 | 1,851 | 1,833 | 1,851 | 500 | 1,851 |
| 2018-07-06 | 1,820 | 1,844 | 1,820 | 1,844 | 2,300 | 1,844 |
| 2018-07-05 | 1,862 | 1,862 | 1,821 | 1,825 | 1,800 | 1,825 |
| 2018-07-04 | 1,876 | 1,876 | 1,865 | 1,865 | 300 | 1,865 |
| 2018-07-03 | 1,905 | 1,910 | 1,881 | 1,884 | 4,200 | 1,884 |
| 2018-07-02 | 1,944 | 1,944 | 1,891 | 1,895 | 2,400 | 1,895 |
| 2018-06-29 | 1,866 | 1,881 | 1,866 | 1,873 | 500 | 1,873 |
| 2018-06-28 | 1,864 | 1,872 | 1,864 | 1,866 | 700 | 1,866 |
| 2018-06-27 | 1,880 | 1,888 | 1,876 | 1,880 | 3,400 | 1,880 |
| 2018-06-26 | 1,865 | 1,890 | 1,862 | 1,862 | 1,000 | 1,862 |
| 2018-06-25 | 1,885 | 1,887 | 1,865 | 1,865 | 5,100 | 1,865 |
| 2018-06-22 | 1,901 | 1,919 | 1,881 | 1,881 | 3,500 | 1,881 |
| 2018-06-21 | 1,917 | 1,917 | 1,892 | 1,901 | 3,500 | 1,901 |
| 2018-06-20 | 1,937 | 1,937 | 1,916 | 1,917 | 1,400 | 1,917 |
| 2018-06-19 | 1,977 | 1,977 | 1,952 | 1,952 | 600 | 1,952 |
| 2018-06-18 | 1,970 | 1,970 | 1,936 | 1,937 | 5,800 | 1,937 |
| 2018-06-15 | 2,003 | 2,003 | 1,976 | 1,976 | 2,200 | 1,976 |
| 2018-06-14 | 1,955 | 1,993 | 1,955 | 1,993 | 4,100 | 1,993 |
| 2018-06-13 | 1,994 | 1,994 | 1,974 | 1,976 | 2,800 | 1,976 |
| 2018-06-12 | 1,996 | 1,996 | 1,995 | 1,995 | 700 | 1,995 |
| 2018-06-11 | 1,992 | 2,000 | 1,991 | 2,000 | 700 | 2,000 |
| 2018-06-08 | 2,003 | 2,005 | 2,001 | 2,001 | 2,300 | 2,001 |
| 2018-06-07 | 2,015 | 2,018 | 1,998 | 2,003 | 4,400 | 2,003 |
| 2018-06-06 | 2,020 | 2,033 | 2,015 | 2,015 | 1,500 | 2,015 |
| 2018-06-05 | 2,052 | 2,053 | 2,018 | 2,019 | 7,300 | 2,019 |
| 2018-06-04 | 2,030 | 2,052 | 2,030 | 2,052 | 900 | 2,052 |
| 2018-06-01 | 2,026 | 2,040 | 2,026 | 2,026 | 2,300 | 2,026 |
| 2018-05-31 | 2,018 | 2,018 | 2,018 | 2,018 | 100 | 2,018 |
| 2018-05-30 | 2,044 | 2,044 | 2,016 | 2,016 | 4,500 | 2,016 |
| 2018-05-29 | 2,046 | 2,069 | 2,046 | 2,048 | 8,500 | 2,048 |
| 2018-05-28 | 2,072 | 2,072 | 2,061 | 2,065 | 1,800 | 2,065 |
| 2018-05-25 | 2,065 | 2,065 | 2,050 | 2,050 | 2,000 | 2,050 |
| 2018-05-24 | 2,060 | 2,079 | 2,060 | 2,060 | 1,600 | 2,060 |
| 2018-05-23 | 2,077 | 2,078 | 2,060 | 2,070 | 1,700 | 2,070 |
| 2018-05-22 | 2,060 | 2,084 | 2,060 | 2,077 | 3,600 | 2,077 |
| 2018-05-21 | 2,070 | 2,070 | 2,050 | 2,057 | 4,000 | 2,057 |
| 2018-05-18 | 2,079 | 2,086 | 2,073 | 2,073 | 2,600 | 2,073 |
| 2018-05-17 | 2,078 | 2,091 | 2,077 | 2,078 | 3,000 | 2,078 |
| 2018-05-16 | 2,130 | 2,147 | 2,040 | 2,065 | 13,300 | 2,065 |
| 2018-05-15 | 2,140 | 2,240 | 2,132 | 2,145 | 30,100 | 2,145 |
| 2018-05-14 | 2,440 | 2,487 | 2,290 | 2,290 | 24,800 | 2,290 |
| 2018-05-11 | 2,469 | 2,469 | 2,420 | 2,420 | 8,000 | 2,420 |
| 2018-05-10 | 2,485 | 2,490 | 2,449 | 2,449 | 8,100 | 2,449 |
| 2018-05-09 | 2,430 | 2,466 | 2,414 | 2,466 | 4,300 | 2,466 |
| 2018-05-08 | 2,394 | 2,421 | 2,394 | 2,421 | 2,500 | 2,421 |
| 2018-05-07 | 2,388 | 2,398 | 2,380 | 2,380 | 3,000 | 2,380 |
| 2018-05-02 | 2,355 | 2,360 | 2,350 | 2,360 | 2,000 | 2,360 |
| 2018-05-01 | 2,345 | 2,355 | 2,345 | 2,351 | 1,100 | 2,351 |
| 2018-04-27 | 2,356 | 2,367 | 2,330 | 2,344 | 1,500 | 2,344 |
| 2018-04-26 | 2,329 | 2,350 | 2,323 | 2,350 | 3,400 | 2,350 |
| 2018-04-25 | 2,322 | 2,340 | 2,322 | 2,329 | 2,500 | 2,329 |
| 2018-04-24 | 2,330 | 2,331 | 2,323 | 2,323 | 1,400 | 2,323 |
| 2018-04-23 | 2,344 | 2,353 | 2,320 | 2,330 | 2,000 | 2,330 |
| 2018-04-20 | 2,333 | 2,349 | 2,316 | 2,346 | 1,900 | 2,346 |
| 2018-04-19 | 2,355 | 2,376 | 2,339 | 2,339 | 1,900 | 2,339 |
| 2018-04-18 | 2,363 | 2,378 | 2,348 | 2,351 | 2,900 | 2,351 |
| 2018-04-17 | 2,407 | 2,407 | 2,363 | 2,363 | 6,300 | 2,363 |
| 2018-04-16 | 2,410 | 2,429 | 2,384 | 2,407 | 1,800 | 2,407 |
| 2018-04-13 | 2,436 | 2,436 | 2,425 | 2,425 | 2,300 | 2,425 |
| 2018-04-12 | 2,396 | 2,436 | 2,396 | 2,436 | 2,700 | 2,436 |
| 2018-04-11 | 2,360 | 2,398 | 2,360 | 2,396 | 3,600 | 2,396 |
| 2018-04-10 | 2,331 | 2,341 | 2,326 | 2,340 | 1,000 | 2,340 |
| 2018-04-09 | 2,334 | 2,334 | 2,330 | 2,330 | 500 | 2,330 |
| 2018-04-06 | 2,363 | 2,375 | 2,320 | 2,341 | 3,500 | 2,341 |
| 2018-04-05 | 2,365 | 2,368 | 2,363 | 2,363 | 600 | 2,363 |
| 2018-04-04 | 2,365 | 2,365 | 2,349 | 2,362 | 1,800 | 2,362 |
| 2018-04-03 | 2,355 | 2,355 | 2,345 | 2,346 | 900 | 2,346 |
| 2018-03-30 | 2,358 | 2,385 | 2,357 | 2,357 | 3,100 | 2,357 |
| 2018-03-29 | 2,334 | 2,338 | 2,334 | 2,336 | 800 | 2,336 |
| 2018-03-28 | 2,309 | 2,336 | 2,300 | 2,328 | 5,600 | 2,328 |
| 2018-03-27 | 2,320 | 2,331 | 2,310 | 2,330 | 1,800 | 2,330 |
| 2018-03-26 | 2,302 | 2,307 | 2,300 | 2,300 | 4,700 | 2,300 |
| 2018-03-23 | 2,387 | 2,387 | 2,340 | 2,340 | 5,700 | 2,340 |
| 2018-03-22 | 2,405 | 2,421 | 2,405 | 2,411 | 1,400 | 2,411 |
| 2018-03-20 | 2,414 | 2,414 | 2,405 | 2,405 | 1,200 | 2,405 |
| 2018-03-19 | 2,446 | 2,460 | 2,418 | 2,418 | 4,600 | 2,418 |
| 2018-03-16 | 2,421 | 2,443 | 2,421 | 2,443 | 2,400 | 2,443 |
| 2018-03-15 | 2,416 | 2,430 | 2,416 | 2,417 | 2,200 | 2,417 |
| 2018-03-14 | 2,411 | 2,415 | 2,411 | 2,415 | 1,000 | 2,415 |
| 2018-03-13 | 2,417 | 2,432 | 2,406 | 2,432 | 2,200 | 2,432 |
| 2018-03-12 | 2,412 | 2,416 | 2,401 | 2,412 | 2,200 | 2,412 |
| 2018-03-09 | 2,408 | 2,418 | 2,397 | 2,412 | 1,600 | 2,412 |
| 2018-03-08 | 2,396 | 2,410 | 2,393 | 2,406 | 1,400 | 2,406 |
| 2018-03-07 | 2,400 | 2,421 | 2,391 | 2,391 | 4,300 | 2,391 |
| 2018-03-06 | 2,386 | 2,422 | 2,378 | 2,411 | 5,700 | 2,411 |
| 2018-03-05 | 2,430 | 2,440 | 2,362 | 2,363 | 16,000 | 2,363 |
| 2018-03-02 | 2,433 | 2,444 | 2,432 | 2,432 | 6,300 | 2,432 |
| 2018-03-01 | 2,461 | 2,469 | 2,458 | 2,459 | 7,000 | 2,459 |
| 2018-02-28 | 2,460 | 2,484 | 2,458 | 2,472 | 55,900 | 2,472 |
| 2018-02-27 | 2,607 | 2,620 | 2,507 | 2,507 | 12,800 | 2,507 |
| 2018-02-26 | 2,590 | 2,685 | 2,590 | 2,597 | 9,000 | 2,597 |
| 2018-02-23 | 2,548 | 2,549 | 2,531 | 2,549 | 6,500 | 2,549 |
| 2018-02-22 | 2,520 | 2,535 | 2,481 | 2,535 | 5,500 | 2,535 |
| 2018-02-21 | 2,523 | 2,525 | 2,500 | 2,501 | 1,200 | 2,501 |
| 2018-02-20 | 2,480 | 2,492 | 2,461 | 2,473 | 1,300 | 2,473 |
| 2018-02-19 | 2,468 | 2,476 | 2,421 | 2,452 | 1,800 | 2,452 |
| 2018-02-16 | 2,347 | 2,499 | 2,347 | 2,458 | 4,800 | 2,458 |
| 2018-02-15 | 2,354 | 2,382 | 2,335 | 2,347 | 5,600 | 2,347 |
| 2018-02-14 | 2,424 | 2,425 | 2,350 | 2,354 | 8,800 | 2,354 |
| 2018-02-13 | 2,515 | 2,543 | 2,401 | 2,425 | 15,300 | 2,425 |
| 2018-02-09 | 2,391 | 2,562 | 2,391 | 2,562 | 7,200 | 2,562 |
| 2018-02-08 | 2,550 | 2,550 | 2,500 | 2,541 | 4,000 | 2,541 |
| 2018-02-07 | 2,624 | 2,669 | 2,550 | 2,551 | 4,300 | 2,551 |
| 2018-02-06 | 2,490 | 2,537 | 2,375 | 2,474 | 19,200 | 2,474 |
| 2018-02-05 | 2,731 | 2,735 | 2,600 | 2,690 | 12,900 | 2,690 |
| 2018-02-02 | 2,770 | 2,794 | 2,752 | 2,786 | 3,500 | 2,786 |
| 2018-02-01 | 2,815 | 2,820 | 2,763 | 2,779 | 6,300 | 2,779 |
| 2018-01-31 | 2,849 | 2,865 | 2,812 | 2,822 | 3,100 | 2,822 |
| 2018-01-30 | 2,897 | 2,897 | 2,830 | 2,879 | 6,700 | 2,879 |
| 2018-01-29 | 2,949 | 2,949 | 2,906 | 2,906 | 4,900 | 2,906 |
| 2018-01-26 | 2,926 | 2,950 | 2,876 | 2,929 | 3,900 | 2,929 |
| 2018-01-25 | 2,845 | 2,880 | 2,830 | 2,876 | 2,100 | 2,876 |
| 2018-01-24 | 2,809 | 2,831 | 2,803 | 2,826 | 1,300 | 2,826 |
| 2018-01-23 | 2,817 | 2,867 | 2,817 | 2,820 | 3,300 | 2,820 |
| 2018-01-22 | 2,785 | 2,820 | 2,785 | 2,808 | 2,000 | 2,808 |
| 2018-01-19 | 2,761 | 2,841 | 2,751 | 2,812 | 4,600 | 2,812 |
| 2018-01-18 | 2,828 | 2,828 | 2,730 | 2,779 | 10,800 | 2,779 |
| 2018-01-17 | 2,915 | 2,915 | 2,822 | 2,838 | 5,900 | 2,838 |
| 2018-01-16 | 2,967 | 2,980 | 2,900 | 2,922 | 9,100 | 2,922 |
| 2018-01-15 | 2,902 | 2,965 | 2,902 | 2,930 | 7,500 | 2,930 |
| 2018-01-12 | 2,776 | 2,874 | 2,776 | 2,874 | 6,600 | 2,874 |
| 2018-01-11 | 2,777 | 2,784 | 2,765 | 2,775 | 4,600 | 2,775 |
| 2018-01-10 | 2,764 | 2,795 | 2,760 | 2,795 | 5,400 | 2,795 |
| 2018-01-09 | 2,771 | 2,775 | 2,752 | 2,773 | 10,100 | 2,773 |
| 2018-01-05 | 2,705 | 2,744 | 2,670 | 2,732 | 11,600 | 2,732 |
| 2018-01-04 | 2,699 | 2,718 | 2,682 | 2,705 | 4,800 | 2,705 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.2株
