7554 (株)幸楽苑ホールディングス 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 | 2,500 | 2,620 | 2,480 | 2,620 | 767,200 | 2,620 |
| 2018-12-27 | 2,320 | 2,500 | 2,296 | 2,471 | 397,200 | 2,471 |
| 2018-12-26 | 2,220 | 2,288 | 2,186 | 2,246 | 149,300 | 2,246 |
| 2018-12-25 | 2,140 | 2,212 | 2,074 | 2,195 | 195,600 | 2,195 |
| 2018-12-21 | 2,180 | 2,233 | 2,165 | 2,219 | 171,000 | 2,219 |
| 2018-12-20 | 2,180 | 2,239 | 2,170 | 2,198 | 131,900 | 2,198 |
| 2018-12-19 | 2,192 | 2,235 | 2,178 | 2,197 | 73,100 | 2,197 |
| 2018-12-18 | 2,237 | 2,237 | 2,152 | 2,169 | 73,700 | 2,169 |
| 2018-12-17 | 2,293 | 2,293 | 2,192 | 2,239 | 113,600 | 2,239 |
| 2018-12-14 | 2,298 | 2,309 | 2,242 | 2,297 | 87,300 | 2,297 |
| 2018-12-13 | 2,281 | 2,302 | 2,250 | 2,296 | 101,900 | 2,296 |
| 2018-12-12 | 2,278 | 2,294 | 2,225 | 2,275 | 87,000 | 2,275 |
| 2018-12-11 | 2,265 | 2,311 | 2,265 | 2,269 | 86,500 | 2,269 |
| 2018-12-10 | 2,256 | 2,308 | 2,223 | 2,263 | 129,900 | 2,263 |
| 2018-12-07 | 2,229 | 2,334 | 2,208 | 2,298 | 229,100 | 2,298 |
| 2018-12-06 | 2,210 | 2,238 | 2,174 | 2,230 | 88,800 | 2,230 |
| 2018-12-05 | 2,167 | 2,220 | 2,145 | 2,215 | 98,700 | 2,215 |
| 2018-12-04 | 2,187 | 2,208 | 2,168 | 2,189 | 126,900 | 2,189 |
| 2018-12-03 | 2,230 | 2,240 | 2,173 | 2,190 | 171,000 | 2,190 |
| 2018-11-30 | 2,152 | 2,245 | 2,124 | 2,241 | 172,300 | 2,241 |
| 2018-11-29 | 2,080 | 2,164 | 2,066 | 2,151 | 193,800 | 2,151 |
| 2018-11-28 | 1,989 | 2,064 | 1,980 | 2,063 | 166,800 | 2,063 |
| 2018-11-27 | 2,004 | 2,004 | 1,965 | 1,968 | 79,900 | 1,968 |
| 2018-11-26 | 1,974 | 2,007 | 1,970 | 2,004 | 67,700 | 2,004 |
| 2018-11-22 | 1,986 | 1,986 | 1,933 | 1,976 | 73,500 | 1,976 |
| 2018-11-21 | 1,965 | 2,018 | 1,965 | 1,986 | 109,700 | 1,986 |
| 2018-11-20 | 1,952 | 2,004 | 1,946 | 1,957 | 143,800 | 1,957 |
| 2018-11-19 | 1,900 | 1,953 | 1,900 | 1,951 | 58,600 | 1,951 |
| 2018-11-16 | 1,877 | 1,919 | 1,859 | 1,916 | 77,800 | 1,916 |
| 2018-11-15 | 1,863 | 1,913 | 1,859 | 1,889 | 68,600 | 1,889 |
| 2018-11-14 | 1,933 | 1,933 | 1,884 | 1,885 | 52,100 | 1,885 |
| 2018-11-13 | 1,907 | 1,950 | 1,901 | 1,936 | 56,300 | 1,936 |
| 2018-11-12 | 1,983 | 1,990 | 1,939 | 1,954 | 66,100 | 1,954 |
| 2018-11-09 | 1,938 | 1,985 | 1,938 | 1,984 | 94,600 | 1,984 |
| 2018-11-08 | 1,964 | 1,989 | 1,930 | 1,942 | 76,900 | 1,942 |
| 2018-11-07 | 1,919 | 1,954 | 1,912 | 1,950 | 111,600 | 1,950 |
| 2018-11-06 | 1,900 | 1,935 | 1,884 | 1,915 | 100,500 | 1,915 |
| 2018-11-05 | 1,865 | 1,894 | 1,840 | 1,877 | 78,500 | 1,877 |
| 2018-11-02 | 1,839 | 1,895 | 1,829 | 1,882 | 134,000 | 1,882 |
| 2018-11-01 | 1,831 | 1,850 | 1,820 | 1,844 | 67,500 | 1,844 |
| 2018-10-31 | 1,842 | 1,851 | 1,818 | 1,850 | 136,600 | 1,850 |
| 2018-10-30 | 1,736 | 1,846 | 1,717 | 1,840 | 288,300 | 1,840 |
| 2018-10-29 | 1,804 | 1,859 | 1,713 | 1,744 | 503,500 | 1,744 |
| 2018-10-26 | 1,574 | 1,594 | 1,563 | 1,569 | 48,000 | 1,569 |
| 2018-10-25 | 1,585 | 1,595 | 1,570 | 1,571 | 32,900 | 1,571 |
| 2018-10-24 | 1,587 | 1,606 | 1,574 | 1,606 | 27,700 | 1,606 |
| 2018-10-23 | 1,622 | 1,622 | 1,587 | 1,587 | 27,800 | 1,587 |
| 2018-10-22 | 1,630 | 1,634 | 1,621 | 1,625 | 13,300 | 1,625 |
| 2018-10-19 | 1,634 | 1,637 | 1,616 | 1,630 | 20,000 | 1,630 |
| 2018-10-18 | 1,626 | 1,646 | 1,626 | 1,634 | 19,700 | 1,634 |
| 2018-10-17 | 1,601 | 1,636 | 1,601 | 1,632 | 24,600 | 1,632 |
| 2018-10-16 | 1,601 | 1,604 | 1,593 | 1,596 | 29,400 | 1,596 |
| 2018-10-15 | 1,615 | 1,620 | 1,601 | 1,601 | 34,700 | 1,601 |
| 2018-10-12 | 1,620 | 1,626 | 1,615 | 1,616 | 20,500 | 1,616 |
| 2018-10-11 | 1,618 | 1,636 | 1,610 | 1,629 | 37,700 | 1,629 |
| 2018-10-10 | 1,630 | 1,646 | 1,630 | 1,635 | 19,300 | 1,635 |
| 2018-10-09 | 1,625 | 1,628 | 1,612 | 1,624 | 21,300 | 1,624 |
| 2018-10-05 | 1,615 | 1,637 | 1,615 | 1,625 | 36,100 | 1,625 |
| 2018-10-04 | 1,620 | 1,630 | 1,613 | 1,617 | 30,100 | 1,617 |
| 2018-10-03 | 1,633 | 1,638 | 1,618 | 1,627 | 35,900 | 1,627 |
| 2018-10-02 | 1,651 | 1,662 | 1,622 | 1,626 | 58,900 | 1,626 |
| 2018-10-01 | 1,672 | 1,675 | 1,653 | 1,662 | 25,700 | 1,662 |
| 2018-09-28 | 1,678 | 1,688 | 1,670 | 1,672 | 22,700 | 1,672 |
| 2018-09-27 | 1,690 | 1,695 | 1,661 | 1,678 | 30,600 | 1,678 |
| 2018-09-26 | 1,676 | 1,697 | 1,655 | 1,694 | 36,900 | 1,694 |
| 2018-09-25 | 1,662 | 1,687 | 1,651 | 1,687 | 46,600 | 1,687 |
| 2018-09-21 | 1,664 | 1,668 | 1,651 | 1,659 | 32,000 | 1,659 |
| 2018-09-20 | 1,645 | 1,665 | 1,636 | 1,656 | 41,700 | 1,656 |
| 2018-09-19 | 1,625 | 1,646 | 1,623 | 1,643 | 42,500 | 1,643 |
| 2018-09-18 | 1,618 | 1,624 | 1,604 | 1,622 | 24,900 | 1,622 |
| 2018-09-14 | 1,622 | 1,641 | 1,617 | 1,618 | 35,100 | 1,618 |
| 2018-09-13 | 1,631 | 1,637 | 1,611 | 1,633 | 19,100 | 1,633 |
| 2018-09-12 | 1,628 | 1,640 | 1,607 | 1,624 | 28,900 | 1,624 |
| 2018-09-11 | 1,617 | 1,628 | 1,607 | 1,628 | 25,000 | 1,628 |
| 2018-09-10 | 1,615 | 1,622 | 1,603 | 1,617 | 19,400 | 1,617 |
| 2018-09-07 | 1,590 | 1,620 | 1,590 | 1,616 | 16,500 | 1,616 |
| 2018-09-06 | 1,611 | 1,611 | 1,593 | 1,600 | 17,200 | 1,600 |
| 2018-09-05 | 1,610 | 1,624 | 1,594 | 1,616 | 29,000 | 1,616 |
| 2018-09-04 | 1,587 | 1,617 | 1,586 | 1,606 | 19,900 | 1,606 |
| 2018-09-03 | 1,601 | 1,606 | 1,591 | 1,597 | 17,100 | 1,597 |
| 2018-08-31 | 1,628 | 1,628 | 1,605 | 1,605 | 22,900 | 1,605 |
| 2018-08-30 | 1,622 | 1,629 | 1,612 | 1,628 | 12,600 | 1,628 |
| 2018-08-29 | 1,624 | 1,627 | 1,609 | 1,615 | 14,600 | 1,615 |
| 2018-08-28 | 1,638 | 1,638 | 1,607 | 1,617 | 19,100 | 1,617 |
| 2018-08-27 | 1,630 | 1,641 | 1,623 | 1,636 | 13,600 | 1,636 |
| 2018-08-24 | 1,615 | 1,626 | 1,613 | 1,622 | 14,300 | 1,622 |
| 2018-08-23 | 1,607 | 1,615 | 1,606 | 1,612 | 17,900 | 1,612 |
| 2018-08-22 | 1,580 | 1,601 | 1,579 | 1,599 | 17,000 | 1,599 |
| 2018-08-21 | 1,598 | 1,598 | 1,575 | 1,575 | 14,200 | 1,575 |
| 2018-08-20 | 1,603 | 1,607 | 1,583 | 1,592 | 25,100 | 1,592 |
| 2018-08-17 | 1,583 | 1,621 | 1,583 | 1,611 | 18,800 | 1,611 |
| 2018-08-16 | 1,607 | 1,607 | 1,583 | 1,589 | 16,800 | 1,589 |
| 2018-08-15 | 1,601 | 1,606 | 1,591 | 1,605 | 22,000 | 1,605 |
| 2018-08-14 | 1,607 | 1,633 | 1,603 | 1,609 | 27,100 | 1,609 |
| 2018-08-13 | 1,614 | 1,627 | 1,602 | 1,619 | 26,900 | 1,619 |
| 2018-08-10 | 1,632 | 1,640 | 1,612 | 1,627 | 30,700 | 1,627 |
| 2018-08-09 | 1,628 | 1,631 | 1,610 | 1,627 | 17,900 | 1,627 |
| 2018-08-08 | 1,587 | 1,629 | 1,587 | 1,625 | 26,600 | 1,625 |
| 2018-08-07 | 1,590 | 1,600 | 1,576 | 1,599 | 22,400 | 1,599 |
| 2018-08-06 | 1,595 | 1,611 | 1,585 | 1,595 | 34,500 | 1,595 |
| 2018-08-03 | 1,618 | 1,619 | 1,607 | 1,610 | 14,200 | 1,610 |
| 2018-08-02 | 1,625 | 1,635 | 1,616 | 1,617 | 19,100 | 1,617 |
| 2018-08-01 | 1,645 | 1,645 | 1,618 | 1,622 | 18,300 | 1,622 |
| 2018-07-31 | 1,685 | 1,690 | 1,616 | 1,617 | 77,600 | 1,617 |
| 2018-07-30 | 1,649 | 1,695 | 1,639 | 1,682 | 72,200 | 1,682 |
| 2018-07-27 | 1,630 | 1,654 | 1,623 | 1,639 | 35,700 | 1,639 |
| 2018-07-26 | 1,620 | 1,654 | 1,620 | 1,639 | 28,500 | 1,639 |
| 2018-07-25 | 1,645 | 1,645 | 1,620 | 1,620 | 17,700 | 1,620 |
| 2018-07-24 | 1,635 | 1,651 | 1,622 | 1,639 | 27,100 | 1,639 |
| 2018-07-23 | 1,621 | 1,633 | 1,608 | 1,622 | 20,300 | 1,622 |
| 2018-07-20 | 1,586 | 1,645 | 1,586 | 1,619 | 39,800 | 1,619 |
| 2018-07-19 | 1,608 | 1,612 | 1,580 | 1,599 | 25,100 | 1,599 |
| 2018-07-18 | 1,576 | 1,613 | 1,576 | 1,607 | 33,600 | 1,607 |
| 2018-07-17 | 1,535 | 1,598 | 1,535 | 1,575 | 46,300 | 1,575 |
| 2018-07-13 | 1,525 | 1,558 | 1,525 | 1,545 | 32,700 | 1,545 |
| 2018-07-12 | 1,525 | 1,555 | 1,524 | 1,525 | 34,100 | 1,525 |
| 2018-07-11 | 1,544 | 1,548 | 1,523 | 1,528 | 27,800 | 1,528 |
| 2018-07-10 | 1,537 | 1,566 | 1,511 | 1,547 | 93,200 | 1,547 |
| 2018-07-09 | 1,569 | 1,571 | 1,543 | 1,556 | 50,600 | 1,556 |
| 2018-07-06 | 1,572 | 1,605 | 1,562 | 1,585 | 31,500 | 1,585 |
| 2018-07-05 | 1,624 | 1,633 | 1,580 | 1,582 | 39,200 | 1,582 |
| 2018-07-04 | 1,585 | 1,640 | 1,568 | 1,633 | 49,900 | 1,633 |
| 2018-07-03 | 1,635 | 1,646 | 1,597 | 1,611 | 53,900 | 1,611 |
| 2018-07-02 | 1,690 | 1,692 | 1,638 | 1,638 | 56,000 | 1,638 |
| 2018-06-29 | 1,693 | 1,704 | 1,684 | 1,692 | 30,500 | 1,692 |
| 2018-06-28 | 1,683 | 1,694 | 1,657 | 1,694 | 47,800 | 1,694 |
| 2018-06-27 | 1,680 | 1,696 | 1,674 | 1,686 | 28,800 | 1,686 |
| 2018-06-26 | 1,703 | 1,708 | 1,688 | 1,693 | 44,300 | 1,693 |
| 2018-06-25 | 1,740 | 1,740 | 1,709 | 1,715 | 44,000 | 1,715 |
| 2018-06-22 | 1,747 | 1,747 | 1,732 | 1,744 | 21,100 | 1,744 |
| 2018-06-21 | 1,745 | 1,771 | 1,739 | 1,757 | 20,300 | 1,757 |
| 2018-06-20 | 1,731 | 1,757 | 1,729 | 1,755 | 30,400 | 1,755 |
| 2018-06-19 | 1,762 | 1,770 | 1,733 | 1,736 | 37,500 | 1,736 |
| 2018-06-18 | 1,779 | 1,784 | 1,766 | 1,766 | 21,200 | 1,766 |
| 2018-06-15 | 1,773 | 1,781 | 1,763 | 1,775 | 24,700 | 1,775 |
| 2018-06-14 | 1,770 | 1,780 | 1,761 | 1,767 | 14,600 | 1,767 |
| 2018-06-13 | 1,790 | 1,795 | 1,764 | 1,770 | 38,900 | 1,770 |
| 2018-06-12 | 1,762 | 1,788 | 1,761 | 1,778 | 36,800 | 1,778 |
| 2018-06-11 | 1,770 | 1,778 | 1,755 | 1,762 | 26,500 | 1,762 |
| 2018-06-08 | 1,741 | 1,774 | 1,741 | 1,771 | 43,200 | 1,771 |
| 2018-06-07 | 1,734 | 1,750 | 1,734 | 1,750 | 26,400 | 1,750 |
| 2018-06-06 | 1,727 | 1,745 | 1,725 | 1,738 | 30,200 | 1,738 |
| 2018-06-05 | 1,751 | 1,762 | 1,732 | 1,743 | 40,300 | 1,743 |
| 2018-06-04 | 1,743 | 1,773 | 1,743 | 1,773 | 29,700 | 1,773 |
| 2018-06-01 | 1,741 | 1,745 | 1,726 | 1,740 | 21,800 | 1,740 |
| 2018-05-31 | 1,731 | 1,746 | 1,725 | 1,739 | 29,100 | 1,739 |
| 2018-05-30 | 1,730 | 1,730 | 1,718 | 1,725 | 34,300 | 1,725 |
| 2018-05-29 | 1,763 | 1,764 | 1,734 | 1,742 | 35,700 | 1,742 |
| 2018-05-28 | 1,776 | 1,778 | 1,741 | 1,750 | 54,300 | 1,750 |
| 2018-05-25 | 1,799 | 1,800 | 1,774 | 1,776 | 45,900 | 1,776 |
| 2018-05-24 | 1,810 | 1,830 | 1,795 | 1,804 | 40,600 | 1,804 |
| 2018-05-23 | 1,817 | 1,830 | 1,800 | 1,819 | 58,700 | 1,819 |
| 2018-05-22 | 1,819 | 1,819 | 1,797 | 1,809 | 47,300 | 1,809 |
| 2018-05-21 | 1,806 | 1,849 | 1,806 | 1,825 | 58,900 | 1,825 |
| 2018-05-18 | 1,800 | 1,809 | 1,783 | 1,805 | 36,800 | 1,805 |
| 2018-05-17 | 1,810 | 1,815 | 1,791 | 1,795 | 59,000 | 1,795 |
| 2018-05-16 | 1,809 | 1,828 | 1,805 | 1,809 | 34,900 | 1,809 |
| 2018-05-15 | 1,810 | 1,837 | 1,803 | 1,824 | 55,400 | 1,824 |
| 2018-05-14 | 1,800 | 1,857 | 1,791 | 1,820 | 98,200 | 1,820 |
| 2018-05-11 | 1,789 | 1,826 | 1,738 | 1,786 | 145,100 | 1,786 |
| 2018-05-10 | 1,809 | 1,811 | 1,781 | 1,794 | 73,400 | 1,794 |
| 2018-05-09 | 1,868 | 1,885 | 1,808 | 1,811 | 84,500 | 1,811 |
| 2018-05-08 | 1,871 | 1,898 | 1,869 | 1,875 | 21,200 | 1,875 |
| 2018-05-07 | 1,880 | 1,889 | 1,866 | 1,880 | 18,100 | 1,880 |
| 2018-05-02 | 1,836 | 1,886 | 1,836 | 1,880 | 39,000 | 1,880 |
| 2018-05-01 | 1,841 | 1,852 | 1,833 | 1,839 | 24,600 | 1,839 |
| 2018-04-27 | 1,857 | 1,873 | 1,849 | 1,853 | 40,800 | 1,853 |
| 2018-04-26 | 1,852 | 1,893 | 1,852 | 1,874 | 38,700 | 1,874 |
| 2018-04-25 | 1,877 | 1,897 | 1,870 | 1,877 | 23,500 | 1,877 |
| 2018-04-24 | 1,896 | 1,902 | 1,873 | 1,877 | 26,300 | 1,877 |
| 2018-04-23 | 1,900 | 1,905 | 1,879 | 1,885 | 23,700 | 1,885 |
| 2018-04-20 | 1,880 | 1,924 | 1,878 | 1,904 | 44,000 | 1,904 |
| 2018-04-19 | 1,893 | 1,896 | 1,882 | 1,889 | 20,700 | 1,889 |
| 2018-04-18 | 1,846 | 1,897 | 1,846 | 1,890 | 61,100 | 1,890 |
| 2018-04-17 | 1,850 | 1,872 | 1,842 | 1,849 | 19,400 | 1,849 |
| 2018-04-16 | 1,842 | 1,863 | 1,840 | 1,849 | 21,900 | 1,849 |
| 2018-04-13 | 1,838 | 1,859 | 1,837 | 1,856 | 19,800 | 1,856 |
| 2018-04-12 | 1,832 | 1,859 | 1,830 | 1,838 | 21,300 | 1,838 |
| 2018-04-11 | 1,865 | 1,865 | 1,829 | 1,835 | 34,000 | 1,835 |
| 2018-04-10 | 1,875 | 1,877 | 1,853 | 1,862 | 36,400 | 1,862 |
| 2018-04-09 | 1,858 | 1,881 | 1,853 | 1,875 | 34,300 | 1,875 |
| 2018-04-06 | 1,854 | 1,866 | 1,845 | 1,848 | 32,600 | 1,848 |
| 2018-04-05 | 1,882 | 1,882 | 1,853 | 1,859 | 30,300 | 1,859 |
| 2018-04-04 | 1,841 | 1,880 | 1,824 | 1,872 | 70,700 | 1,872 |
| 2018-04-03 | 1,850 | 1,874 | 1,841 | 1,849 | 29,500 | 1,849 |
| 2018-03-30 | 1,861 | 1,884 | 1,840 | 1,847 | 41,300 | 1,847 |
| 2018-03-29 | 1,896 | 1,900 | 1,855 | 1,873 | 64,300 | 1,873 |
| 2018-03-28 | 1,880 | 1,916 | 1,855 | 1,907 | 156,800 | 1,907 |
| 2018-03-27 | 1,935 | 1,937 | 1,878 | 1,900 | 213,200 | 1,900 |
| 2018-03-26 | 1,907 | 1,935 | 1,903 | 1,934 | 88,500 | 1,934 |
| 2018-03-23 | 1,941 | 1,966 | 1,935 | 1,939 | 97,100 | 1,939 |
| 2018-03-22 | 1,972 | 1,990 | 1,955 | 1,968 | 75,700 | 1,968 |
| 2018-03-20 | 1,950 | 1,988 | 1,934 | 1,984 | 55,100 | 1,984 |
| 2018-03-19 | 1,982 | 1,989 | 1,932 | 1,953 | 81,400 | 1,953 |
| 2018-03-16 | 1,981 | 2,004 | 1,977 | 1,989 | 91,000 | 1,989 |
| 2018-03-15 | 1,973 | 1,996 | 1,960 | 1,977 | 58,700 | 1,977 |
| 2018-03-14 | 1,970 | 1,983 | 1,945 | 1,980 | 60,600 | 1,980 |
| 2018-03-13 | 1,921 | 1,973 | 1,921 | 1,973 | 87,200 | 1,973 |
| 2018-03-12 | 1,930 | 1,933 | 1,910 | 1,918 | 36,700 | 1,918 |
| 2018-03-09 | 1,930 | 1,950 | 1,917 | 1,923 | 46,900 | 1,923 |
| 2018-03-08 | 1,947 | 1,947 | 1,912 | 1,919 | 32,600 | 1,919 |
| 2018-03-07 | 1,930 | 1,964 | 1,930 | 1,936 | 56,100 | 1,936 |
| 2018-03-06 | 1,927 | 1,942 | 1,918 | 1,929 | 48,400 | 1,929 |
| 2018-03-05 | 1,907 | 1,937 | 1,907 | 1,918 | 48,300 | 1,918 |
| 2018-03-02 | 1,915 | 1,936 | 1,906 | 1,920 | 63,800 | 1,920 |
| 2018-03-01 | 1,950 | 1,952 | 1,931 | 1,932 | 63,600 | 1,932 |
| 2018-02-28 | 1,913 | 1,979 | 1,913 | 1,958 | 124,600 | 1,958 |
| 2018-02-27 | 1,920 | 1,921 | 1,884 | 1,908 | 76,600 | 1,908 |
| 2018-02-26 | 1,875 | 1,938 | 1,875 | 1,922 | 98,200 | 1,922 |
| 2018-02-23 | 1,865 | 1,895 | 1,865 | 1,885 | 40,100 | 1,885 |
| 2018-02-22 | 1,885 | 1,885 | 1,858 | 1,864 | 36,300 | 1,864 |
| 2018-02-21 | 1,874 | 1,899 | 1,864 | 1,885 | 54,400 | 1,885 |
| 2018-02-20 | 1,876 | 1,882 | 1,857 | 1,868 | 43,300 | 1,868 |
| 2018-02-19 | 1,851 | 1,874 | 1,849 | 1,869 | 43,700 | 1,869 |
| 2018-02-16 | 1,847 | 1,856 | 1,830 | 1,844 | 44,600 | 1,844 |
| 2018-02-15 | 1,840 | 1,851 | 1,816 | 1,826 | 43,400 | 1,826 |
| 2018-02-14 | 1,845 | 1,859 | 1,801 | 1,826 | 67,700 | 1,826 |
| 2018-02-13 | 1,841 | 1,873 | 1,838 | 1,861 | 73,900 | 1,861 |
| 2018-02-09 | 1,794 | 1,839 | 1,794 | 1,832 | 68,500 | 1,832 |
| 2018-02-08 | 1,803 | 1,849 | 1,803 | 1,839 | 63,900 | 1,839 |
| 2018-02-07 | 1,842 | 1,854 | 1,803 | 1,805 | 88,100 | 1,805 |
| 2018-02-06 | 1,801 | 1,831 | 1,768 | 1,805 | 241,600 | 1,805 |
| 2018-02-05 | 1,821 | 1,843 | 1,821 | 1,843 | 67,500 | 1,843 |
| 2018-02-02 | 1,853 | 1,858 | 1,835 | 1,853 | 53,200 | 1,853 |
| 2018-02-01 | 1,841 | 1,863 | 1,837 | 1,852 | 59,100 | 1,852 |
| 2018-01-31 | 1,870 | 1,885 | 1,829 | 1,830 | 117,000 | 1,830 |
| 2018-01-30 | 1,836 | 1,904 | 1,834 | 1,882 | 181,300 | 1,882 |
| 2018-01-29 | 1,840 | 1,948 | 1,820 | 1,823 | 160,700 | 1,823 |
| 2018-01-26 | 1,815 | 1,835 | 1,814 | 1,823 | 53,600 | 1,823 |
| 2018-01-25 | 1,824 | 1,827 | 1,812 | 1,815 | 37,800 | 1,815 |
| 2018-01-24 | 1,815 | 1,823 | 1,812 | 1,822 | 43,600 | 1,822 |
| 2018-01-23 | 1,815 | 1,822 | 1,811 | 1,811 | 38,100 | 1,811 |
| 2018-01-22 | 1,817 | 1,817 | 1,801 | 1,807 | 63,900 | 1,807 |
| 2018-01-19 | 1,823 | 1,833 | 1,811 | 1,814 | 42,400 | 1,814 |
| 2018-01-18 | 1,844 | 1,850 | 1,811 | 1,814 | 83,700 | 1,814 |
| 2018-01-17 | 1,864 | 1,864 | 1,840 | 1,841 | 72,800 | 1,841 |
| 2018-01-16 | 1,888 | 1,891 | 1,858 | 1,867 | 74,900 | 1,867 |
| 2018-01-15 | 1,891 | 1,904 | 1,885 | 1,888 | 42,200 | 1,888 |
| 2018-01-12 | 1,920 | 1,921 | 1,876 | 1,890 | 90,600 | 1,890 |
| 2018-01-11 | 1,892 | 1,938 | 1,887 | 1,920 | 130,200 | 1,920 |
| 2018-01-10 | 1,864 | 1,899 | 1,862 | 1,895 | 91,100 | 1,895 |
| 2018-01-09 | 1,855 | 1,877 | 1,850 | 1,864 | 82,400 | 1,864 |
| 2018-01-05 | 1,872 | 1,876 | 1,850 | 1,857 | 57,400 | 1,857 |
| 2018-01-04 | 1,840 | 1,870 | 1,840 | 1,870 | 89,800 | 1,870 |
分割・併合履歴 ： [2003-03-26]1株→1.3株 [2002-03-26]1株→1.5株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.1株
