8167 (株)リテールパートナーズ 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 | 1,104 | 1,152 | 1,100 | 1,119 | 23,500 | 1,119 |
| 2018-12-27 | 1,156 | 1,156 | 1,093 | 1,134 | 38,400 | 1,134 |
| 2018-12-26 | 987 | 1,062 | 987 | 1,052 | 34,800 | 1,052 |
| 2018-12-25 | 921 | 975 | 921 | 958 | 90,100 | 958 |
| 2018-12-21 | 1,060 | 1,097 | 1,010 | 1,026 | 47,000 | 1,026 |
| 2018-12-20 | 1,123 | 1,123 | 1,080 | 1,117 | 35,400 | 1,117 |
| 2018-12-19 | 1,082 | 1,129 | 1,077 | 1,123 | 41,000 | 1,123 |
| 2018-12-18 | 1,106 | 1,121 | 1,070 | 1,082 | 41,600 | 1,082 |
| 2018-12-17 | 1,167 | 1,167 | 1,121 | 1,136 | 29,100 | 1,136 |
| 2018-12-14 | 1,176 | 1,185 | 1,145 | 1,161 | 39,800 | 1,161 |
| 2018-12-13 | 1,217 | 1,217 | 1,189 | 1,196 | 16,900 | 1,196 |
| 2018-12-12 | 1,213 | 1,220 | 1,175 | 1,213 | 28,500 | 1,213 |
| 2018-12-11 | 1,225 | 1,227 | 1,213 | 1,213 | 9,300 | 1,213 |
| 2018-12-10 | 1,245 | 1,245 | 1,209 | 1,225 | 17,900 | 1,225 |
| 2018-12-07 | 1,237 | 1,258 | 1,234 | 1,245 | 22,800 | 1,245 |
| 2018-12-06 | 1,299 | 1,300 | 1,237 | 1,237 | 26,800 | 1,237 |
| 2018-12-05 | 1,271 | 1,310 | 1,271 | 1,298 | 11,900 | 1,298 |
| 2018-12-04 | 1,344 | 1,344 | 1,284 | 1,310 | 27,900 | 1,310 |
| 2018-12-03 | 1,360 | 1,360 | 1,330 | 1,344 | 19,100 | 1,344 |
| 2018-11-30 | 1,360 | 1,362 | 1,333 | 1,362 | 19,300 | 1,362 |
| 2018-11-29 | 1,381 | 1,381 | 1,335 | 1,348 | 9,400 | 1,348 |
| 2018-11-28 | 1,363 | 1,394 | 1,355 | 1,380 | 13,900 | 1,380 |
| 2018-11-27 | 1,411 | 1,419 | 1,330 | 1,343 | 23,500 | 1,343 |
| 2018-11-26 | 1,375 | 1,398 | 1,365 | 1,384 | 14,100 | 1,384 |
| 2018-11-22 | 1,389 | 1,389 | 1,320 | 1,364 | 15,800 | 1,364 |
| 2018-11-21 | 1,362 | 1,381 | 1,349 | 1,369 | 13,100 | 1,369 |
| 2018-11-20 | 1,359 | 1,387 | 1,359 | 1,365 | 14,300 | 1,365 |
| 2018-11-19 | 1,345 | 1,370 | 1,334 | 1,349 | 13,200 | 1,349 |
| 2018-11-16 | 1,307 | 1,350 | 1,307 | 1,350 | 4,800 | 1,350 |
| 2018-11-15 | 1,319 | 1,325 | 1,308 | 1,309 | 4,100 | 1,309 |
| 2018-11-14 | 1,335 | 1,335 | 1,314 | 1,317 | 4,100 | 1,317 |
| 2018-11-13 | 1,324 | 1,329 | 1,310 | 1,320 | 4,600 | 1,320 |
| 2018-11-12 | 1,335 | 1,360 | 1,328 | 1,328 | 9,300 | 1,328 |
| 2018-11-09 | 1,322 | 1,356 | 1,322 | 1,334 | 7,000 | 1,334 |
| 2018-11-08 | 1,328 | 1,328 | 1,310 | 1,322 | 5,300 | 1,322 |
| 2018-11-07 | 1,326 | 1,327 | 1,290 | 1,316 | 8,800 | 1,316 |
| 2018-11-06 | 1,318 | 1,330 | 1,312 | 1,324 | 7,000 | 1,324 |
| 2018-11-05 | 1,282 | 1,334 | 1,281 | 1,314 | 11,200 | 1,314 |
| 2018-11-02 | 1,276 | 1,287 | 1,245 | 1,285 | 20,000 | 1,285 |
| 2018-11-01 | 1,294 | 1,294 | 1,237 | 1,258 | 29,300 | 1,258 |
| 2018-10-31 | 1,329 | 1,331 | 1,284 | 1,288 | 30,000 | 1,288 |
| 2018-10-30 | 1,342 | 1,346 | 1,310 | 1,310 | 16,500 | 1,310 |
| 2018-10-29 | 1,370 | 1,389 | 1,332 | 1,342 | 13,600 | 1,342 |
| 2018-10-26 | 1,340 | 1,382 | 1,333 | 1,355 | 10,200 | 1,355 |
| 2018-10-25 | 1,350 | 1,383 | 1,305 | 1,338 | 26,800 | 1,338 |
| 2018-10-24 | 1,427 | 1,427 | 1,360 | 1,360 | 12,100 | 1,360 |
| 2018-10-23 | 1,437 | 1,437 | 1,401 | 1,401 | 9,100 | 1,401 |
| 2018-10-22 | 1,458 | 1,458 | 1,433 | 1,441 | 7,500 | 1,441 |
| 2018-10-19 | 1,437 | 1,456 | 1,432 | 1,443 | 6,100 | 1,443 |
| 2018-10-18 | 1,479 | 1,479 | 1,459 | 1,464 | 4,900 | 1,464 |
| 2018-10-17 | 1,447 | 1,459 | 1,440 | 1,458 | 19,100 | 1,458 |
| 2018-10-16 | 1,476 | 1,492 | 1,464 | 1,466 | 2,300 | 1,466 |
| 2018-10-15 | 1,515 | 1,518 | 1,468 | 1,475 | 9,900 | 1,475 |
| 2018-10-12 | 1,453 | 1,488 | 1,450 | 1,465 | 5,200 | 1,465 |
| 2018-10-11 | 1,498 | 1,498 | 1,453 | 1,453 | 4,700 | 1,453 |
| 2018-10-10 | 1,493 | 1,525 | 1,493 | 1,524 | 5,200 | 1,524 |
| 2018-10-09 | 1,516 | 1,516 | 1,474 | 1,478 | 3,700 | 1,478 |
| 2018-10-05 | 1,502 | 1,519 | 1,491 | 1,517 | 3,700 | 1,517 |
| 2018-10-04 | 1,536 | 1,536 | 1,481 | 1,497 | 7,300 | 1,497 |
| 2018-10-03 | 1,512 | 1,545 | 1,507 | 1,536 | 12,000 | 1,536 |
| 2018-10-02 | 1,508 | 1,510 | 1,491 | 1,504 | 5,400 | 1,504 |
| 2018-10-01 | 1,518 | 1,518 | 1,495 | 1,500 | 6,100 | 1,500 |
| 2018-09-28 | 1,500 | 1,517 | 1,488 | 1,488 | 12,600 | 1,488 |
| 2018-09-27 | 1,526 | 1,526 | 1,488 | 1,496 | 10,900 | 1,496 |
| 2018-09-26 | 1,487 | 1,518 | 1,472 | 1,518 | 7,100 | 1,518 |
| 2018-09-25 | 1,486 | 1,511 | 1,461 | 1,487 | 26,300 | 1,487 |
| 2018-09-21 | 1,436 | 1,520 | 1,436 | 1,487 | 24,700 | 1,487 |
| 2018-09-20 | 1,433 | 1,435 | 1,420 | 1,430 | 13,200 | 1,430 |
| 2018-09-19 | 1,436 | 1,436 | 1,422 | 1,431 | 11,200 | 1,431 |
| 2018-09-18 | 1,425 | 1,435 | 1,418 | 1,432 | 9,600 | 1,432 |
| 2018-09-14 | 1,442 | 1,442 | 1,433 | 1,433 | 5,000 | 1,433 |
| 2018-09-13 | 1,453 | 1,454 | 1,442 | 1,443 | 4,800 | 1,443 |
| 2018-09-12 | 1,464 | 1,464 | 1,438 | 1,453 | 11,900 | 1,453 |
| 2018-09-11 | 1,469 | 1,483 | 1,460 | 1,464 | 12,200 | 1,464 |
| 2018-09-10 | 1,506 | 1,506 | 1,478 | 1,484 | 10,400 | 1,484 |
| 2018-09-07 | 1,513 | 1,514 | 1,492 | 1,506 | 7,300 | 1,506 |
| 2018-09-06 | 1,512 | 1,565 | 1,507 | 1,536 | 17,200 | 1,536 |
| 2018-09-05 | 1,532 | 1,532 | 1,493 | 1,512 | 10,700 | 1,512 |
| 2018-09-04 | 1,600 | 1,600 | 1,540 | 1,550 | 30,100 | 1,550 |
| 2018-09-03 | 1,595 | 1,600 | 1,585 | 1,600 | 7,300 | 1,600 |
| 2018-08-31 | 1,550 | 1,600 | 1,525 | 1,600 | 46,300 | 1,600 |
| 2018-08-30 | 1,469 | 1,650 | 1,469 | 1,587 | 105,900 | 1,587 |
| 2018-08-29 | 1,460 | 1,469 | 1,454 | 1,469 | 60,600 | 1,469 |
| 2018-08-28 | 1,524 | 1,524 | 1,490 | 1,497 | 73,200 | 1,497 |
| 2018-08-27 | 1,495 | 1,540 | 1,495 | 1,538 | 28,200 | 1,538 |
| 2018-08-24 | 1,489 | 1,494 | 1,463 | 1,493 | 22,900 | 1,493 |
| 2018-08-23 | 1,493 | 1,517 | 1,476 | 1,498 | 25,100 | 1,498 |
| 2018-08-22 | 1,448 | 1,493 | 1,435 | 1,493 | 24,300 | 1,493 |
| 2018-08-21 | 1,477 | 1,477 | 1,426 | 1,439 | 17,400 | 1,439 |
| 2018-08-20 | 1,470 | 1,491 | 1,468 | 1,477 | 13,900 | 1,477 |
| 2018-08-17 | 1,471 | 1,474 | 1,460 | 1,467 | 9,900 | 1,467 |
| 2018-08-16 | 1,463 | 1,470 | 1,460 | 1,460 | 8,200 | 1,460 |
| 2018-08-15 | 1,471 | 1,481 | 1,464 | 1,470 | 17,800 | 1,470 |
| 2018-08-14 | 1,485 | 1,493 | 1,472 | 1,482 | 42,400 | 1,482 |
| 2018-08-13 | 1,527 | 1,527 | 1,502 | 1,511 | 18,600 | 1,511 |
| 2018-08-10 | 1,527 | 1,542 | 1,527 | 1,528 | 7,100 | 1,528 |
| 2018-08-09 | 1,526 | 1,528 | 1,512 | 1,527 | 10,300 | 1,527 |
| 2018-08-08 | 1,538 | 1,550 | 1,522 | 1,540 | 19,800 | 1,540 |
| 2018-08-07 | 1,548 | 1,553 | 1,528 | 1,551 | 11,000 | 1,551 |
| 2018-08-06 | 1,560 | 1,581 | 1,541 | 1,545 | 14,100 | 1,545 |
| 2018-08-03 | 1,573 | 1,577 | 1,546 | 1,568 | 12,400 | 1,568 |
| 2018-08-02 | 1,550 | 1,585 | 1,546 | 1,570 | 17,100 | 1,570 |
| 2018-08-01 | 1,536 | 1,555 | 1,528 | 1,542 | 10,400 | 1,542 |
| 2018-07-31 | 1,548 | 1,550 | 1,513 | 1,528 | 18,400 | 1,528 |
| 2018-07-30 | 1,510 | 1,542 | 1,500 | 1,542 | 20,900 | 1,542 |
| 2018-07-27 | 1,490 | 1,524 | 1,480 | 1,507 | 19,900 | 1,507 |
| 2018-07-26 | 1,479 | 1,490 | 1,455 | 1,479 | 12,000 | 1,479 |
| 2018-07-25 | 1,472 | 1,490 | 1,446 | 1,464 | 18,400 | 1,464 |
| 2018-07-24 | 1,434 | 1,467 | 1,420 | 1,465 | 20,400 | 1,465 |
| 2018-07-23 | 1,436 | 1,439 | 1,396 | 1,417 | 34,300 | 1,417 |
| 2018-07-20 | 1,433 | 1,448 | 1,404 | 1,427 | 35,200 | 1,427 |
| 2018-07-19 | 1,427 | 1,434 | 1,408 | 1,419 | 20,500 | 1,419 |
| 2018-07-18 | 1,491 | 1,492 | 1,407 | 1,407 | 47,400 | 1,407 |
| 2018-07-17 | 1,460 | 1,501 | 1,446 | 1,492 | 17,800 | 1,492 |
| 2018-07-13 | 1,427 | 1,484 | 1,401 | 1,444 | 58,000 | 1,444 |
| 2018-07-12 | 1,541 | 1,567 | 1,535 | 1,567 | 15,500 | 1,567 |
| 2018-07-11 | 1,594 | 1,600 | 1,540 | 1,544 | 13,200 | 1,544 |
| 2018-07-10 | 1,590 | 1,598 | 1,579 | 1,596 | 4,200 | 1,596 |
| 2018-07-09 | 1,563 | 1,597 | 1,550 | 1,590 | 12,900 | 1,590 |
| 2018-07-06 | 1,608 | 1,610 | 1,561 | 1,583 | 12,400 | 1,583 |
| 2018-07-05 | 1,609 | 1,620 | 1,566 | 1,617 | 21,300 | 1,617 |
| 2018-07-04 | 1,631 | 1,647 | 1,614 | 1,631 | 9,600 | 1,631 |
| 2018-07-03 | 1,678 | 1,678 | 1,600 | 1,647 | 23,200 | 1,647 |
| 2018-07-02 | 1,674 | 1,693 | 1,649 | 1,676 | 22,300 | 1,676 |
| 2018-06-29 | 1,659 | 1,697 | 1,641 | 1,674 | 17,900 | 1,674 |
| 2018-06-28 | 1,630 | 1,645 | 1,623 | 1,639 | 13,600 | 1,639 |
| 2018-06-27 | 1,642 | 1,652 | 1,627 | 1,631 | 10,200 | 1,631 |
| 2018-06-26 | 1,700 | 1,700 | 1,606 | 1,626 | 30,200 | 1,626 |
| 2018-06-25 | 1,706 | 1,739 | 1,700 | 1,704 | 17,600 | 1,704 |
| 2018-06-22 | 1,737 | 1,749 | 1,703 | 1,703 | 25,500 | 1,703 |
| 2018-06-21 | 1,803 | 1,807 | 1,751 | 1,757 | 23,000 | 1,757 |
| 2018-06-20 | 1,830 | 1,830 | 1,760 | 1,803 | 29,500 | 1,803 |
| 2018-06-19 | 1,875 | 1,876 | 1,808 | 1,830 | 16,400 | 1,830 |
| 2018-06-18 | 1,877 | 1,891 | 1,869 | 1,887 | 15,400 | 1,887 |
| 2018-06-15 | 1,875 | 1,897 | 1,856 | 1,893 | 47,200 | 1,893 |
| 2018-06-14 | 1,756 | 1,859 | 1,756 | 1,858 | 57,300 | 1,858 |
| 2018-06-13 | 1,770 | 1,779 | 1,743 | 1,768 | 11,300 | 1,768 |
| 2018-06-12 | 1,729 | 1,770 | 1,725 | 1,770 | 10,800 | 1,770 |
| 2018-06-11 | 1,758 | 1,765 | 1,706 | 1,709 | 16,600 | 1,709 |
| 2018-06-08 | 1,790 | 1,795 | 1,752 | 1,760 | 10,700 | 1,760 |
| 2018-06-07 | 1,797 | 1,823 | 1,775 | 1,798 | 29,000 | 1,798 |
| 2018-06-06 | 1,692 | 1,848 | 1,690 | 1,837 | 83,200 | 1,837 |
| 2018-06-05 | 1,750 | 1,752 | 1,702 | 1,704 | 24,000 | 1,704 |
| 2018-06-04 | 1,780 | 1,780 | 1,751 | 1,755 | 38,100 | 1,755 |
| 2018-06-01 | 1,841 | 1,858 | 1,783 | 1,783 | 21,000 | 1,783 |
| 2018-05-31 | 1,867 | 1,888 | 1,833 | 1,838 | 361,500 | 1,838 |
| 2018-05-30 | 1,779 | 1,866 | 1,756 | 1,850 | 77,800 | 1,850 |
| 2018-05-29 | 1,834 | 1,869 | 1,761 | 1,784 | 51,100 | 1,784 |
| 2018-05-28 | 1,763 | 1,849 | 1,763 | 1,815 | 76,100 | 1,815 |
| 2018-05-25 | 1,903 | 1,917 | 1,750 | 1,763 | 76,400 | 1,763 |
| 2018-05-24 | 1,868 | 1,909 | 1,853 | 1,903 | 71,900 | 1,903 |
| 2018-05-23 | 1,832 | 1,868 | 1,822 | 1,868 | 42,700 | 1,868 |
| 2018-05-22 | 1,808 | 1,834 | 1,800 | 1,834 | 35,700 | 1,834 |
| 2018-05-21 | 1,793 | 1,819 | 1,783 | 1,808 | 43,200 | 1,808 |
| 2018-05-18 | 1,778 | 1,800 | 1,763 | 1,793 | 42,700 | 1,793 |
| 2018-05-17 | 1,770 | 1,781 | 1,755 | 1,771 | 33,700 | 1,771 |
| 2018-05-16 | 1,745 | 1,797 | 1,720 | 1,781 | 47,700 | 1,781 |
| 2018-05-15 | 1,700 | 1,775 | 1,700 | 1,769 | 72,900 | 1,769 |
| 2018-05-14 | 1,667 | 1,699 | 1,667 | 1,688 | 13,500 | 1,688 |
| 2018-05-11 | 1,650 | 1,680 | 1,633 | 1,676 | 23,000 | 1,676 |
| 2018-05-10 | 1,665 | 1,685 | 1,657 | 1,664 | 23,000 | 1,664 |
| 2018-05-09 | 1,652 | 1,707 | 1,634 | 1,673 | 76,400 | 1,673 |
| 2018-05-08 | 1,669 | 1,698 | 1,640 | 1,692 | 56,000 | 1,692 |
| 2018-05-07 | 1,641 | 1,725 | 1,633 | 1,709 | 78,600 | 1,709 |
| 2018-05-02 | 1,619 | 1,650 | 1,614 | 1,641 | 38,700 | 1,641 |
| 2018-05-01 | 1,616 | 1,629 | 1,588 | 1,629 | 20,800 | 1,629 |
| 2018-04-27 | 1,608 | 1,645 | 1,607 | 1,627 | 35,200 | 1,627 |
| 2018-04-26 | 1,583 | 1,602 | 1,576 | 1,601 | 22,300 | 1,601 |
| 2018-04-25 | 1,564 | 1,598 | 1,564 | 1,581 | 17,400 | 1,581 |
| 2018-04-24 | 1,616 | 1,616 | 1,561 | 1,604 | 26,300 | 1,604 |
| 2018-04-23 | 1,563 | 1,630 | 1,552 | 1,610 | 48,800 | 1,610 |
| 2018-04-20 | 1,570 | 1,580 | 1,563 | 1,566 | 23,500 | 1,566 |
| 2018-04-19 | 1,516 | 1,609 | 1,488 | 1,563 | 55,000 | 1,563 |
| 2018-04-18 | 1,470 | 1,523 | 1,470 | 1,507 | 19,800 | 1,507 |
| 2018-04-17 | 1,480 | 1,486 | 1,462 | 1,480 | 18,900 | 1,480 |
| 2018-04-16 | 1,480 | 1,483 | 1,455 | 1,480 | 42,400 | 1,480 |
| 2018-04-13 | 1,469 | 1,489 | 1,469 | 1,480 | 17,500 | 1,480 |
| 2018-04-12 | 1,477 | 1,494 | 1,472 | 1,482 | 12,300 | 1,482 |
| 2018-04-11 | 1,461 | 1,488 | 1,461 | 1,470 | 15,200 | 1,470 |
| 2018-04-10 | 1,514 | 1,525 | 1,458 | 1,465 | 17,400 | 1,465 |
| 2018-04-09 | 1,542 | 1,550 | 1,511 | 1,513 | 15,100 | 1,513 |
| 2018-04-06 | 1,527 | 1,566 | 1,523 | 1,540 | 36,000 | 1,540 |
| 2018-04-05 | 1,498 | 1,588 | 1,498 | 1,523 | 43,000 | 1,523 |
| 2018-04-04 | 1,468 | 1,488 | 1,468 | 1,487 | 29,000 | 1,487 |
| 2018-04-03 | 1,431 | 1,473 | 1,429 | 1,456 | 31,200 | 1,456 |
| 2018-03-30 | 1,507 | 1,507 | 1,420 | 1,444 | 42,800 | 1,444 |
| 2018-03-29 | 1,508 | 1,510 | 1,483 | 1,507 | 8,200 | 1,507 |
| 2018-03-28 | 1,442 | 1,484 | 1,442 | 1,482 | 12,100 | 1,482 |
| 2018-03-27 | 1,494 | 1,499 | 1,444 | 1,446 | 20,600 | 1,446 |
| 2018-03-26 | 1,487 | 1,487 | 1,439 | 1,479 | 44,700 | 1,479 |
| 2018-03-23 | 1,481 | 1,496 | 1,474 | 1,487 | 30,300 | 1,487 |
| 2018-03-22 | 1,467 | 1,538 | 1,467 | 1,513 | 38,500 | 1,513 |
| 2018-03-20 | 1,559 | 1,575 | 1,483 | 1,486 | 58,900 | 1,486 |
| 2018-03-19 | 1,562 | 1,599 | 1,553 | 1,562 | 29,100 | 1,562 |
| 2018-03-16 | 1,625 | 1,625 | 1,547 | 1,562 | 745,200 | 1,562 |
| 2018-03-15 | 1,604 | 1,682 | 1,604 | 1,643 | 88,100 | 1,643 |
| 2018-03-14 | 1,640 | 1,646 | 1,592 | 1,641 | 65,200 | 1,641 |
| 2018-03-13 | 1,593 | 1,648 | 1,574 | 1,640 | 83,600 | 1,640 |
| 2018-03-12 | 1,566 | 1,594 | 1,565 | 1,594 | 90,400 | 1,594 |
| 2018-03-09 | 1,482 | 1,565 | 1,482 | 1,565 | 102,200 | 1,565 |
| 2018-03-08 | 1,502 | 1,502 | 1,481 | 1,497 | 61,700 | 1,497 |
| 2018-03-07 | 1,445 | 1,506 | 1,440 | 1,481 | 77,200 | 1,481 |
| 2018-03-06 | 1,400 | 1,457 | 1,394 | 1,455 | 66,400 | 1,455 |
| 2018-03-05 | 1,389 | 1,405 | 1,377 | 1,402 | 62,200 | 1,402 |
| 2018-03-02 | 1,378 | 1,395 | 1,362 | 1,395 | 76,300 | 1,395 |
| 2018-03-01 | 1,345 | 1,400 | 1,334 | 1,396 | 126,900 | 1,396 |
| 2018-02-28 | 1,322 | 1,338 | 1,321 | 1,323 | 11,800 | 1,323 |
| 2018-02-27 | 1,336 | 1,343 | 1,322 | 1,327 | 11,300 | 1,327 |
| 2018-02-26 | 1,334 | 1,350 | 1,326 | 1,338 | 44,000 | 1,338 |
| 2018-02-23 | 1,360 | 1,363 | 1,321 | 1,336 | 100,300 | 1,336 |
| 2018-02-22 | 1,377 | 1,377 | 1,364 | 1,367 | 18,000 | 1,367 |
| 2018-02-21 | 1,385 | 1,386 | 1,371 | 1,374 | 16,400 | 1,374 |
| 2018-02-20 | 1,382 | 1,384 | 1,379 | 1,382 | 12,500 | 1,382 |
| 2018-02-19 | 1,376 | 1,387 | 1,372 | 1,381 | 18,400 | 1,381 |
| 2018-02-16 | 1,380 | 1,383 | 1,361 | 1,370 | 39,800 | 1,370 |
| 2018-02-15 | 1,347 | 1,360 | 1,339 | 1,360 | 23,500 | 1,360 |
| 2018-02-14 | 1,345 | 1,358 | 1,321 | 1,336 | 32,500 | 1,336 |
| 2018-02-13 | 1,333 | 1,354 | 1,332 | 1,347 | 24,800 | 1,347 |
| 2018-02-09 | 1,320 | 1,338 | 1,317 | 1,318 | 46,300 | 1,318 |
| 2018-02-08 | 1,349 | 1,364 | 1,346 | 1,350 | 27,100 | 1,350 |
| 2018-02-07 | 1,359 | 1,386 | 1,348 | 1,348 | 35,300 | 1,348 |
| 2018-02-06 | 1,330 | 1,347 | 1,313 | 1,329 | 93,900 | 1,329 |
| 2018-02-05 | 1,385 | 1,401 | 1,381 | 1,394 | 27,100 | 1,394 |
| 2018-02-02 | 1,412 | 1,413 | 1,403 | 1,413 | 9,100 | 1,413 |
| 2018-02-01 | 1,410 | 1,414 | 1,400 | 1,412 | 17,000 | 1,412 |
| 2018-01-31 | 1,410 | 1,413 | 1,398 | 1,409 | 11,800 | 1,409 |
| 2018-01-30 | 1,427 | 1,436 | 1,400 | 1,410 | 20,200 | 1,410 |
| 2018-01-29 | 1,430 | 1,430 | 1,420 | 1,425 | 18,500 | 1,425 |
| 2018-01-26 | 1,434 | 1,438 | 1,419 | 1,424 | 16,400 | 1,424 |
| 2018-01-25 | 1,428 | 1,430 | 1,417 | 1,424 | 17,400 | 1,424 |
| 2018-01-24 | 1,411 | 1,419 | 1,410 | 1,418 | 28,500 | 1,418 |
| 2018-01-23 | 1,400 | 1,414 | 1,400 | 1,411 | 30,800 | 1,411 |
| 2018-01-22 | 1,387 | 1,398 | 1,387 | 1,393 | 16,100 | 1,393 |
| 2018-01-19 | 1,378 | 1,407 | 1,378 | 1,385 | 22,400 | 1,385 |
| 2018-01-18 | 1,404 | 1,409 | 1,362 | 1,385 | 34,700 | 1,385 |
| 2018-01-17 | 1,417 | 1,429 | 1,400 | 1,403 | 33,100 | 1,403 |
| 2018-01-16 | 1,424 | 1,424 | 1,402 | 1,417 | 23,300 | 1,417 |
| 2018-01-15 | 1,360 | 1,444 | 1,360 | 1,433 | 82,400 | 1,433 |
| 2018-01-12 | 1,351 | 1,369 | 1,351 | 1,353 | 50,400 | 1,353 |
| 2018-01-11 | 1,370 | 1,371 | 1,334 | 1,347 | 22,000 | 1,347 |
| 2018-01-10 | 1,354 | 1,371 | 1,354 | 1,371 | 18,400 | 1,371 |
| 2018-01-09 | 1,330 | 1,355 | 1,328 | 1,354 | 40,800 | 1,354 |
| 2018-01-05 | 1,336 | 1,340 | 1,325 | 1,334 | 35,000 | 1,334 |
| 2018-01-04 | 1,333 | 1,345 | 1,332 | 1,336 | 21,300 | 1,336 |
分割・併合履歴 ： [1988-02-25]1株→1.02株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.2株
