7585 (株)かんなん丸 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 | 819 | 874 | 819 | 864 | 6,000 | 864 |
| 2018-12-27 | 803 | 840 | 803 | 840 | 6,700 | 840 |
| 2018-12-26 | 800 | 800 | 754 | 766 | 3,900 | 766 |
| 2018-12-25 | 765 | 778 | 743 | 749 | 25,800 | 749 |
| 2018-12-21 | 820 | 820 | 761 | 761 | 21,800 | 761 |
| 2018-12-20 | 895 | 895 | 845 | 845 | 9,200 | 845 |
| 2018-12-19 | 940 | 940 | 900 | 900 | 7,200 | 900 |
| 2018-12-18 | 970 | 973 | 938 | 939 | 7,400 | 939 |
| 2018-12-17 | 1,020 | 1,020 | 954 | 986 | 10,600 | 986 |
| 2018-12-14 | 1,051 | 1,066 | 1,033 | 1,037 | 5,800 | 1,037 |
| 2018-12-13 | 1,112 | 1,112 | 1,056 | 1,068 | 6,400 | 1,068 |
| 2018-12-12 | 1,140 | 1,141 | 1,114 | 1,119 | 3,300 | 1,119 |
| 2018-12-11 | 1,166 | 1,170 | 1,141 | 1,141 | 3,500 | 1,141 |
| 2018-12-10 | 1,181 | 1,181 | 1,165 | 1,165 | 5,900 | 1,165 |
| 2018-12-07 | 1,160 | 1,198 | 1,158 | 1,182 | 2,400 | 1,182 |
| 2018-12-06 | 1,185 | 1,200 | 1,159 | 1,159 | 6,900 | 1,159 |
| 2018-12-05 | 1,185 | 1,200 | 1,181 | 1,185 | 4,400 | 1,185 |
| 2018-12-04 | 1,193 | 1,198 | 1,180 | 1,198 | 4,600 | 1,198 |
| 2018-12-03 | 1,200 | 1,200 | 1,191 | 1,193 | 11,000 | 1,193 |
| 2018-11-30 | 1,229 | 1,229 | 1,214 | 1,214 | 5,600 | 1,214 |
| 2018-11-29 | 1,235 | 1,235 | 1,227 | 1,229 | 5,100 | 1,229 |
| 2018-11-28 | 1,227 | 1,252 | 1,227 | 1,237 | 3,600 | 1,237 |
| 2018-11-27 | 1,240 | 1,240 | 1,225 | 1,226 | 4,100 | 1,226 |
| 2018-11-26 | 1,247 | 1,265 | 1,234 | 1,240 | 5,200 | 1,240 |
| 2018-11-22 | 1,240 | 1,267 | 1,230 | 1,267 | 3,000 | 1,267 |
| 2018-11-21 | 1,246 | 1,247 | 1,230 | 1,240 | 6,600 | 1,240 |
| 2018-11-20 | 1,250 | 1,263 | 1,241 | 1,247 | 6,600 | 1,247 |
| 2018-11-19 | 1,352 | 1,352 | 1,241 | 1,269 | 23,200 | 1,269 |
| 2018-11-16 | 1,400 | 1,400 | 1,329 | 1,382 | 14,600 | 1,382 |
| 2018-11-15 | 1,521 | 1,521 | 1,415 | 1,421 | 38,600 | 1,421 |
| 2018-11-14 | 1,820 | 1,820 | 1,801 | 1,801 | 1,500 | 1,801 |
| 2018-11-13 | 1,812 | 1,829 | 1,802 | 1,810 | 3,100 | 1,810 |
| 2018-11-12 | 1,833 | 1,833 | 1,824 | 1,825 | 1,300 | 1,825 |
| 2018-11-09 | 1,837 | 1,837 | 1,825 | 1,832 | 1,800 | 1,832 |
| 2018-11-08 | 1,836 | 1,836 | 1,830 | 1,832 | 1,700 | 1,832 |
| 2018-11-07 | 1,827 | 1,827 | 1,827 | 1,827 | 100 | 1,827 |
| 2018-11-06 | - | - | - | 1,827 | - | 1,827 |
| 2018-11-05 | 1,829 | 1,829 | 1,812 | 1,827 | 400 | 1,827 |
| 2018-11-02 | 1,820 | 1,820 | 1,813 | 1,813 | 200 | 1,813 |
| 2018-11-01 | 1,820 | 1,822 | 1,820 | 1,822 | 300 | 1,822 |
| 2018-10-31 | 1,833 | 1,833 | 1,763 | 1,801 | 2,900 | 1,801 |
| 2018-10-30 | 1,780 | 1,797 | 1,760 | 1,793 | 3,600 | 1,793 |
| 2018-10-29 | 1,799 | 1,799 | 1,798 | 1,798 | 800 | 1,798 |
| 2018-10-26 | 1,790 | 1,790 | 1,783 | 1,783 | 700 | 1,783 |
| 2018-10-25 | 1,800 | 1,800 | 1,782 | 1,782 | 1,300 | 1,782 |
| 2018-10-24 | 1,836 | 1,836 | 1,801 | 1,802 | 1,200 | 1,802 |
| 2018-10-23 | 1,816 | 1,816 | 1,802 | 1,804 | 1,400 | 1,804 |
| 2018-10-22 | 1,820 | 1,822 | 1,820 | 1,821 | 2,100 | 1,821 |
| 2018-10-19 | 1,820 | 1,821 | 1,817 | 1,821 | 900 | 1,821 |
| 2018-10-18 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
| 2018-10-17 | 1,800 | 1,803 | 1,800 | 1,803 | 800 | 1,803 |
| 2018-10-16 | 1,806 | 1,809 | 1,806 | 1,809 | 200 | 1,809 |
| 2018-10-15 | 1,806 | 1,806 | 1,806 | 1,806 | 1,100 | 1,806 |
| 2018-10-12 | 1,800 | 1,800 | 1,800 | 1,800 | 600 | 1,800 |
| 2018-10-11 | 1,810 | 1,810 | 1,803 | 1,803 | 1,900 | 1,803 |
| 2018-10-10 | 1,813 | 1,830 | 1,813 | 1,815 | 500 | 1,815 |
| 2018-10-09 | 1,812 | 1,852 | 1,811 | 1,811 | 2,200 | 1,811 |
| 2018-10-05 | 1,837 | 1,837 | 1,812 | 1,812 | 200 | 1,812 |
| 2018-10-04 | 1,821 | 1,838 | 1,812 | 1,838 | 2,900 | 1,838 |
| 2018-10-03 | 1,843 | 1,846 | 1,830 | 1,843 | 1,200 | 1,843 |
| 2018-10-02 | 1,839 | 1,844 | 1,830 | 1,844 | 1,300 | 1,844 |
| 2018-10-01 | 1,825 | 1,844 | 1,810 | 1,844 | 1,600 | 1,844 |
| 2018-09-28 | 1,824 | 1,825 | 1,810 | 1,811 | 1,400 | 1,811 |
| 2018-09-27 | 1,825 | 1,825 | 1,798 | 1,798 | 500 | 1,798 |
| 2018-09-26 | 1,817 | 1,820 | 1,794 | 1,794 | 1,700 | 1,794 |
| 2018-09-25 | 1,805 | 1,805 | 1,785 | 1,792 | 4,100 | 1,792 |
| 2018-09-21 | 1,786 | 1,809 | 1,786 | 1,791 | 3,400 | 1,791 |
| 2018-09-20 | 1,786 | 1,790 | 1,785 | 1,785 | 1,400 | 1,785 |
| 2018-09-19 | 1,784 | 1,805 | 1,784 | 1,785 | 1,100 | 1,785 |
| 2018-09-18 | 1,801 | 1,811 | 1,781 | 1,782 | 1,400 | 1,782 |
| 2018-09-14 | 1,811 | 1,811 | 1,808 | 1,811 | 2,000 | 1,811 |
| 2018-09-13 | 1,796 | 1,800 | 1,786 | 1,800 | 2,400 | 1,800 |
| 2018-09-12 | 1,793 | 1,813 | 1,793 | 1,813 | 1,600 | 1,813 |
| 2018-09-11 | 1,800 | 1,800 | 1,786 | 1,792 | 400 | 1,792 |
| 2018-09-10 | 1,790 | 1,790 | 1,785 | 1,785 | 200 | 1,785 |
| 2018-09-07 | 1,781 | 1,790 | 1,781 | 1,790 | 400 | 1,790 |
| 2018-09-06 | 1,800 | 1,800 | 1,781 | 1,781 | 900 | 1,781 |
| 2018-09-05 | 1,800 | 1,820 | 1,786 | 1,814 | 1,300 | 1,814 |
| 2018-09-04 | 1,797 | 1,810 | 1,797 | 1,810 | 2,700 | 1,810 |
| 2018-09-03 | 1,800 | 1,800 | 1,797 | 1,797 | 700 | 1,797 |
| 2018-08-31 | 1,795 | 1,809 | 1,795 | 1,800 | 1,200 | 1,800 |
| 2018-08-30 | 1,795 | 1,795 | 1,795 | 1,795 | 400 | 1,795 |
| 2018-08-29 | 1,799 | 1,800 | 1,799 | 1,800 | 200 | 1,800 |
| 2018-08-28 | 1,807 | 1,807 | 1,780 | 1,780 | 3,100 | 1,780 |
| 2018-08-27 | 1,807 | 1,807 | 1,804 | 1,804 | 300 | 1,804 |
| 2018-08-24 | 1,812 | 1,812 | 1,808 | 1,808 | 1,000 | 1,808 |
| 2018-08-23 | 1,762 | 1,781 | 1,761 | 1,781 | 600 | 1,781 |
| 2018-08-22 | 1,790 | 1,790 | 1,780 | 1,780 | 400 | 1,780 |
| 2018-08-21 | 1,761 | 1,790 | 1,761 | 1,790 | 700 | 1,790 |
| 2018-08-20 | 1,782 | 1,792 | 1,775 | 1,775 | 900 | 1,775 |
| 2018-08-17 | 1,786 | 1,792 | 1,785 | 1,785 | 700 | 1,785 |
| 2018-08-16 | 1,790 | 1,792 | 1,787 | 1,787 | 800 | 1,787 |
| 2018-08-15 | 1,795 | 1,801 | 1,789 | 1,791 | 2,600 | 1,791 |
| 2018-08-14 | 1,812 | 1,812 | 1,801 | 1,801 | 700 | 1,801 |
| 2018-08-13 | 1,800 | 1,803 | 1,795 | 1,800 | 700 | 1,800 |
| 2018-08-10 | 1,803 | 1,811 | 1,803 | 1,811 | 500 | 1,811 |
| 2018-08-09 | 1,805 | 1,805 | 1,801 | 1,801 | 500 | 1,801 |
| 2018-08-08 | 1,803 | 1,803 | 1,802 | 1,803 | 500 | 1,803 |
| 2018-08-07 | 1,802 | 1,802 | 1,802 | 1,802 | 100 | 1,802 |
| 2018-08-06 | 1,798 | 1,799 | 1,798 | 1,799 | 200 | 1,799 |
| 2018-08-03 | 1,795 | 1,795 | 1,795 | 1,795 | 200 | 1,795 |
| 2018-08-02 | 1,820 | 1,820 | 1,794 | 1,794 | 200 | 1,794 |
| 2018-08-01 | 1,793 | 1,797 | 1,792 | 1,792 | 600 | 1,792 |
| 2018-07-31 | 1,790 | 1,792 | 1,790 | 1,790 | 300 | 1,790 |
| 2018-07-30 | 1,788 | 1,790 | 1,781 | 1,790 | 1,100 | 1,790 |
| 2018-07-27 | 1,787 | 1,787 | 1,787 | 1,787 | 300 | 1,787 |
| 2018-07-26 | 1,794 | 1,794 | 1,787 | 1,787 | 600 | 1,787 |
| 2018-07-25 | 1,783 | 1,794 | 1,781 | 1,783 | 600 | 1,783 |
| 2018-07-24 | - | - | - | 1,783 | - | 1,783 |
| 2018-07-23 | 1,782 | 1,798 | 1,781 | 1,783 | 1,600 | 1,783 |
| 2018-07-20 | 1,795 | 1,795 | 1,779 | 1,795 | 500 | 1,795 |
| 2018-07-19 | 1,785 | 1,799 | 1,785 | 1,799 | 300 | 1,799 |
| 2018-07-18 | 1,800 | 1,800 | 1,779 | 1,782 | 2,000 | 1,782 |
| 2018-07-17 | 1,802 | 1,810 | 1,800 | 1,800 | 1,800 | 1,800 |
| 2018-07-13 | 1,820 | 1,820 | 1,812 | 1,813 | 1,400 | 1,813 |
| 2018-07-12 | 1,819 | 1,821 | 1,812 | 1,820 | 500 | 1,820 |
| 2018-07-11 | 1,821 | 1,821 | 1,811 | 1,811 | 1,100 | 1,811 |
| 2018-07-10 | 1,801 | 1,811 | 1,801 | 1,811 | 500 | 1,811 |
| 2018-07-09 | 1,763 | 1,818 | 1,763 | 1,801 | 1,500 | 1,801 |
| 2018-07-06 | 1,759 | 1,770 | 1,757 | 1,761 | 2,400 | 1,761 |
| 2018-07-05 | 1,801 | 1,801 | 1,759 | 1,770 | 3,200 | 1,770 |
| 2018-07-04 | 1,820 | 1,820 | 1,800 | 1,800 | 2,100 | 1,800 |
| 2018-07-03 | 1,829 | 1,835 | 1,805 | 1,817 | 3,200 | 1,817 |
| 2018-07-02 | 1,834 | 1,847 | 1,825 | 1,830 | 2,900 | 1,830 |
| 2018-06-29 | 1,866 | 1,866 | 1,825 | 1,852 | 3,700 | 1,852 |
| 2018-06-28 | 1,852 | 1,859 | 1,840 | 1,841 | 5,600 | 1,841 |
| 2018-06-27 | 1,841 | 1,860 | 1,841 | 1,850 | 14,500 | 1,850 |
| 2018-06-26 | 1,914 | 1,946 | 1,914 | 1,946 | 9,500 | 1,946 |
| 2018-06-25 | 1,901 | 1,917 | 1,900 | 1,906 | 5,400 | 1,906 |
| 2018-06-22 | 1,901 | 1,910 | 1,901 | 1,910 | 1,800 | 1,910 |
| 2018-06-21 | 1,901 | 1,906 | 1,901 | 1,904 | 2,900 | 1,904 |
| 2018-06-20 | 1,904 | 1,908 | 1,904 | 1,906 | 1,300 | 1,906 |
| 2018-06-19 | 1,913 | 1,919 | 1,901 | 1,905 | 4,800 | 1,905 |
| 2018-06-18 | 1,914 | 1,920 | 1,913 | 1,913 | 2,000 | 1,913 |
| 2018-06-15 | 1,919 | 1,919 | 1,914 | 1,914 | 2,100 | 1,914 |
| 2018-06-14 | 1,914 | 1,917 | 1,911 | 1,917 | 700 | 1,917 |
| 2018-06-13 | 1,912 | 1,915 | 1,906 | 1,915 | 2,500 | 1,915 |
| 2018-06-12 | 1,911 | 1,913 | 1,907 | 1,908 | 1,900 | 1,908 |
| 2018-06-11 | 1,913 | 1,915 | 1,906 | 1,911 | 1,500 | 1,911 |
| 2018-06-08 | 1,900 | 1,912 | 1,900 | 1,912 | 1,300 | 1,912 |
| 2018-06-07 | 1,901 | 1,910 | 1,900 | 1,910 | 1,300 | 1,910 |
| 2018-06-06 | 1,909 | 1,909 | 1,909 | 1,909 | 2,800 | 1,909 |
| 2018-06-05 | 1,901 | 1,908 | 1,901 | 1,908 | 2,500 | 1,908 |
| 2018-06-04 | 1,891 | 1,909 | 1,891 | 1,905 | 2,900 | 1,905 |
| 2018-06-01 | 1,880 | 1,909 | 1,880 | 1,885 | 4,800 | 1,885 |
| 2018-05-31 | 1,899 | 1,915 | 1,889 | 1,889 | 3,000 | 1,889 |
| 2018-05-30 | 1,883 | 1,919 | 1,883 | 1,899 | 4,900 | 1,899 |
| 2018-05-29 | 1,933 | 1,933 | 1,920 | 1,923 | 2,200 | 1,923 |
| 2018-05-28 | 1,935 | 1,935 | 1,921 | 1,934 | 2,200 | 1,934 |
| 2018-05-25 | 1,931 | 1,932 | 1,920 | 1,930 | 900 | 1,930 |
| 2018-05-24 | 1,922 | 1,923 | 1,913 | 1,923 | 400 | 1,923 |
| 2018-05-23 | 1,930 | 1,930 | 1,913 | 1,921 | 2,300 | 1,921 |
| 2018-05-22 | 1,917 | 1,926 | 1,908 | 1,908 | 400 | 1,908 |
| 2018-05-21 | 1,930 | 1,930 | 1,917 | 1,917 | 1,100 | 1,917 |
| 2018-05-18 | 1,918 | 1,925 | 1,918 | 1,925 | 600 | 1,925 |
| 2018-05-17 | 1,925 | 1,925 | 1,900 | 1,919 | 1,600 | 1,919 |
| 2018-05-16 | 1,919 | 1,923 | 1,919 | 1,923 | 1,200 | 1,923 |
| 2018-05-15 | 1,920 | 1,921 | 1,911 | 1,911 | 3,800 | 1,911 |
| 2018-05-14 | 1,906 | 1,916 | 1,906 | 1,916 | 1,600 | 1,916 |
| 2018-05-11 | 1,900 | 1,914 | 1,893 | 1,894 | 1,600 | 1,894 |
| 2018-05-10 | 1,910 | 1,915 | 1,893 | 1,893 | 3,500 | 1,893 |
| 2018-05-09 | 1,912 | 1,916 | 1,911 | 1,911 | 1,000 | 1,911 |
| 2018-05-08 | 1,911 | 1,920 | 1,911 | 1,912 | 800 | 1,912 |
| 2018-05-07 | 1,919 | 1,926 | 1,913 | 1,919 | 2,200 | 1,919 |
| 2018-05-02 | 1,935 | 1,935 | 1,882 | 1,913 | 3,400 | 1,913 |
| 2018-05-01 | 1,926 | 1,926 | 1,880 | 1,917 | 3,800 | 1,917 |
| 2018-04-27 | 1,907 | 1,920 | 1,907 | 1,920 | 1,500 | 1,920 |
| 2018-04-26 | 1,911 | 1,916 | 1,904 | 1,915 | 2,000 | 1,915 |
| 2018-04-25 | 1,907 | 1,913 | 1,905 | 1,908 | 1,600 | 1,908 |
| 2018-04-24 | 1,902 | 1,906 | 1,900 | 1,906 | 900 | 1,906 |
| 2018-04-23 | 1,901 | 1,913 | 1,901 | 1,902 | 600 | 1,902 |
| 2018-04-20 | 1,908 | 1,915 | 1,900 | 1,900 | 1,300 | 1,900 |
| 2018-04-19 | 1,913 | 1,918 | 1,909 | 1,914 | 1,000 | 1,914 |
| 2018-04-18 | 1,900 | 1,915 | 1,883 | 1,915 | 1,800 | 1,915 |
| 2018-04-17 | 1,899 | 1,910 | 1,895 | 1,910 | 700 | 1,910 |
| 2018-04-16 | 1,908 | 1,908 | 1,899 | 1,899 | 1,100 | 1,899 |
| 2018-04-13 | 1,894 | 1,908 | 1,894 | 1,908 | 1,300 | 1,908 |
| 2018-04-12 | 1,896 | 1,904 | 1,892 | 1,904 | 1,000 | 1,904 |
| 2018-04-11 | 1,905 | 1,905 | 1,890 | 1,904 | 2,100 | 1,904 |
| 2018-04-10 | 1,905 | 1,918 | 1,905 | 1,914 | 600 | 1,914 |
| 2018-04-09 | 1,901 | 1,933 | 1,901 | 1,904 | 2,300 | 1,904 |
| 2018-04-06 | 1,910 | 1,915 | 1,901 | 1,901 | 1,000 | 1,901 |
| 2018-04-05 | 1,907 | 1,915 | 1,900 | 1,910 | 1,500 | 1,910 |
| 2018-04-04 | 1,915 | 1,915 | 1,913 | 1,913 | 600 | 1,913 |
| 2018-04-03 | 1,915 | 1,924 | 1,914 | 1,914 | 3,800 | 1,914 |
| 2018-03-30 | 1,896 | 1,908 | 1,888 | 1,907 | 1,800 | 1,907 |
| 2018-03-29 | 1,900 | 1,908 | 1,889 | 1,908 | 2,200 | 1,908 |
| 2018-03-28 | 1,880 | 1,898 | 1,880 | 1,898 | 1,400 | 1,898 |
| 2018-03-27 | 1,890 | 1,890 | 1,861 | 1,890 | 4,000 | 1,890 |
| 2018-03-26 | 1,851 | 1,894 | 1,850 | 1,890 | 4,200 | 1,890 |
| 2018-03-23 | 1,895 | 1,895 | 1,863 | 1,863 | 1,200 | 1,863 |
| 2018-03-22 | 1,897 | 1,897 | 1,880 | 1,887 | 1,900 | 1,887 |
| 2018-03-20 | 1,890 | 1,890 | 1,872 | 1,872 | 2,100 | 1,872 |
| 2018-03-19 | 1,890 | 1,890 | 1,885 | 1,885 | 500 | 1,885 |
| 2018-03-16 | 1,889 | 1,891 | 1,888 | 1,890 | 1,500 | 1,890 |
| 2018-03-15 | 1,883 | 1,887 | 1,874 | 1,877 | 1,900 | 1,877 |
| 2018-03-14 | 1,870 | 1,873 | 1,863 | 1,873 | 1,300 | 1,873 |
| 2018-03-13 | 1,871 | 1,880 | 1,865 | 1,870 | 1,900 | 1,870 |
| 2018-03-12 | 1,879 | 1,880 | 1,869 | 1,870 | 900 | 1,870 |
| 2018-03-09 | 1,873 | 1,873 | 1,873 | 1,873 | 100 | 1,873 |
| 2018-03-08 | 1,870 | 1,884 | 1,860 | 1,884 | 1,200 | 1,884 |
| 2018-03-07 | 1,886 | 1,886 | 1,870 | 1,870 | 600 | 1,870 |
| 2018-03-06 | 1,860 | 1,878 | 1,860 | 1,874 | 500 | 1,874 |
| 2018-03-05 | 1,900 | 1,900 | 1,853 | 1,853 | 1,300 | 1,853 |
| 2018-03-02 | 1,902 | 1,902 | 1,888 | 1,888 | 300 | 1,888 |
| 2018-03-01 | 1,894 | 1,903 | 1,889 | 1,900 | 600 | 1,900 |
| 2018-02-28 | 1,894 | 1,900 | 1,894 | 1,894 | 300 | 1,894 |
| 2018-02-27 | 1,893 | 1,904 | 1,891 | 1,904 | 700 | 1,904 |
| 2018-02-26 | 1,905 | 1,905 | 1,892 | 1,893 | 1,300 | 1,893 |
| 2018-02-23 | 1,905 | 1,905 | 1,891 | 1,891 | 2,100 | 1,891 |
| 2018-02-22 | 1,890 | 1,902 | 1,888 | 1,899 | 2,200 | 1,899 |
| 2018-02-21 | 1,887 | 1,890 | 1,883 | 1,890 | 1,100 | 1,890 |
| 2018-02-20 | 1,886 | 1,887 | 1,879 | 1,882 | 1,100 | 1,882 |
| 2018-02-19 | 1,880 | 1,884 | 1,880 | 1,884 | 300 | 1,884 |
| 2018-02-16 | 1,888 | 1,888 | 1,874 | 1,874 | 800 | 1,874 |
| 2018-02-15 | 1,872 | 1,877 | 1,872 | 1,872 | 1,700 | 1,872 |
| 2018-02-14 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2018-02-13 | 1,910 | 1,910 | 1,873 | 1,890 | 2,100 | 1,890 |
| 2018-02-09 | 1,871 | 1,871 | 1,865 | 1,871 | 1,800 | 1,871 |
| 2018-02-08 | 1,872 | 1,875 | 1,857 | 1,870 | 3,000 | 1,870 |
| 2018-02-07 | 1,887 | 1,887 | 1,871 | 1,872 | 1,100 | 1,872 |
| 2018-02-06 | 1,870 | 1,888 | 1,858 | 1,878 | 4,500 | 1,878 |
| 2018-02-05 | 1,900 | 1,900 | 1,897 | 1,897 | 1,100 | 1,897 |
| 2018-02-02 | 1,898 | 1,900 | 1,895 | 1,900 | 1,400 | 1,900 |
| 2018-02-01 | 1,895 | 1,900 | 1,890 | 1,900 | 1,300 | 1,900 |
| 2018-01-31 | 1,887 | 1,887 | 1,887 | 1,887 | 300 | 1,887 |
| 2018-01-30 | 1,890 | 1,891 | 1,886 | 1,886 | 1,000 | 1,886 |
| 2018-01-29 | 1,883 | 1,891 | 1,883 | 1,891 | 500 | 1,891 |
| 2018-01-26 | 1,881 | 1,892 | 1,881 | 1,882 | 800 | 1,882 |
| 2018-01-25 | 1,880 | 1,886 | 1,877 | 1,886 | 800 | 1,886 |
| 2018-01-24 | 1,885 | 1,885 | 1,877 | 1,879 | 800 | 1,879 |
| 2018-01-23 | 1,885 | 1,885 | 1,884 | 1,884 | 900 | 1,884 |
| 2018-01-22 | 1,877 | 1,880 | 1,874 | 1,875 | 1,900 | 1,875 |
| 2018-01-19 | 1,885 | 1,885 | 1,876 | 1,876 | 900 | 1,876 |
| 2018-01-18 | 1,886 | 1,894 | 1,875 | 1,894 | 2,000 | 1,894 |
| 2018-01-17 | 1,886 | 1,886 | 1,875 | 1,886 | 1,600 | 1,886 |
| 2018-01-16 | 1,889 | 1,889 | 1,866 | 1,886 | 1,600 | 1,886 |
| 2018-01-15 | 1,886 | 1,887 | 1,864 | 1,885 | 2,400 | 1,885 |
| 2018-01-12 | 1,871 | 1,871 | 1,857 | 1,868 | 1,100 | 1,868 |
| 2018-01-11 | 1,863 | 1,865 | 1,860 | 1,865 | 1,600 | 1,865 |
| 2018-01-10 | 1,860 | 1,863 | 1,854 | 1,863 | 2,900 | 1,863 |
| 2018-01-09 | 1,850 | 1,857 | 1,850 | 1,857 | 1,900 | 1,857 |
| 2018-01-05 | 1,854 | 1,854 | 1,843 | 1,848 | 2,500 | 1,848 |
| 2018-01-04 | 1,851 | 1,859 | 1,845 | 1,853 | 5,000 | 1,853 |
分割・併合履歴 ： [2000-06-27]1株→1.3株 [1999-06-25]1株→1.2株
