8242 エイチ・ツー・オー リテイリング(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 | 1,573 | 1,588 | 1,554 | 1,562 | 309,800 | 1,562 |
| 2018-12-27 | 1,563 | 1,598 | 1,551 | 1,594 | 422,200 | 1,594 |
| 2018-12-26 | 1,498 | 1,548 | 1,486 | 1,507 | 343,100 | 1,507 |
| 2018-12-25 | 1,555 | 1,555 | 1,487 | 1,494 | 345,300 | 1,494 |
| 2018-12-21 | 1,633 | 1,633 | 1,567 | 1,577 | 440,900 | 1,577 |
| 2018-12-20 | 1,671 | 1,682 | 1,630 | 1,637 | 422,600 | 1,637 |
| 2018-12-19 | 1,710 | 1,710 | 1,680 | 1,694 | 246,000 | 1,694 |
| 2018-12-18 | 1,732 | 1,734 | 1,694 | 1,702 | 310,000 | 1,702 |
| 2018-12-17 | 1,788 | 1,792 | 1,755 | 1,759 | 250,000 | 1,759 |
| 2018-12-14 | 1,774 | 1,788 | 1,758 | 1,770 | 328,400 | 1,770 |
| 2018-12-13 | 1,788 | 1,791 | 1,771 | 1,781 | 311,400 | 1,781 |
| 2018-12-12 | 1,763 | 1,774 | 1,743 | 1,768 | 340,200 | 1,768 |
| 2018-12-11 | 1,780 | 1,791 | 1,754 | 1,754 | 226,600 | 1,754 |
| 2018-12-10 | 1,786 | 1,799 | 1,771 | 1,780 | 254,100 | 1,780 |
| 2018-12-07 | 1,811 | 1,838 | 1,805 | 1,834 | 253,200 | 1,834 |
| 2018-12-06 | 1,829 | 1,835 | 1,803 | 1,822 | 285,500 | 1,822 |
| 2018-12-05 | 1,844 | 1,857 | 1,830 | 1,838 | 278,400 | 1,838 |
| 2018-12-04 | 1,915 | 1,923 | 1,866 | 1,868 | 328,000 | 1,868 |
| 2018-12-03 | 1,947 | 1,947 | 1,922 | 1,930 | 287,000 | 1,930 |
| 2018-11-30 | 1,933 | 1,947 | 1,916 | 1,947 | 385,800 | 1,947 |
| 2018-11-29 | 1,970 | 1,970 | 1,921 | 1,924 | 384,000 | 1,924 |
| 2018-11-28 | 1,972 | 1,975 | 1,948 | 1,953 | 308,500 | 1,953 |
| 2018-11-27 | 1,958 | 1,966 | 1,945 | 1,955 | 255,000 | 1,955 |
| 2018-11-26 | 1,932 | 1,962 | 1,932 | 1,947 | 254,700 | 1,947 |
| 2018-11-22 | 1,939 | 1,952 | 1,896 | 1,913 | 507,900 | 1,913 |
| 2018-11-21 | 1,936 | 1,950 | 1,917 | 1,936 | 405,900 | 1,936 |
| 2018-11-20 | 1,937 | 1,967 | 1,934 | 1,965 | 278,700 | 1,965 |
| 2018-11-19 | 1,938 | 1,954 | 1,930 | 1,951 | 311,500 | 1,951 |
| 2018-11-16 | 1,920 | 1,936 | 1,910 | 1,930 | 436,500 | 1,930 |
| 2018-11-15 | 1,882 | 1,923 | 1,868 | 1,918 | 404,300 | 1,918 |
| 2018-11-14 | 1,870 | 1,890 | 1,859 | 1,884 | 334,100 | 1,884 |
| 2018-11-13 | 1,874 | 1,887 | 1,857 | 1,878 | 377,500 | 1,878 |
| 2018-11-12 | 1,898 | 1,914 | 1,891 | 1,914 | 363,600 | 1,914 |
| 2018-11-09 | 1,890 | 1,900 | 1,876 | 1,893 | 359,600 | 1,893 |
| 2018-11-08 | 1,870 | 1,887 | 1,862 | 1,874 | 313,500 | 1,874 |
| 2018-11-07 | 1,845 | 1,870 | 1,821 | 1,830 | 377,200 | 1,830 |
| 2018-11-06 | 1,826 | 1,846 | 1,808 | 1,843 | 425,000 | 1,843 |
| 2018-11-05 | 1,778 | 1,833 | 1,776 | 1,819 | 642,900 | 1,819 |
| 2018-11-02 | 1,712 | 1,799 | 1,712 | 1,795 | 723,500 | 1,795 |
| 2018-11-01 | 1,729 | 1,765 | 1,725 | 1,730 | 447,400 | 1,730 |
| 2018-10-31 | 1,742 | 1,767 | 1,700 | 1,753 | 874,700 | 1,753 |
| 2018-10-30 | 1,672 | 1,687 | 1,659 | 1,659 | 1,015,200 | 1,659 |
| 2018-10-29 | 1,670 | 1,692 | 1,658 | 1,658 | 279,300 | 1,658 |
| 2018-10-26 | 1,652 | 1,663 | 1,634 | 1,653 | 400,800 | 1,653 |
| 2018-10-25 | 1,661 | 1,675 | 1,647 | 1,648 | 376,900 | 1,648 |
| 2018-10-24 | 1,684 | 1,699 | 1,672 | 1,689 | 227,100 | 1,689 |
| 2018-10-23 | 1,693 | 1,700 | 1,667 | 1,667 | 302,900 | 1,667 |
| 2018-10-22 | 1,695 | 1,723 | 1,688 | 1,715 | 247,200 | 1,715 |
| 2018-10-19 | 1,724 | 1,734 | 1,693 | 1,701 | 342,900 | 1,701 |
| 2018-10-18 | 1,749 | 1,764 | 1,731 | 1,732 | 346,500 | 1,732 |
| 2018-10-17 | 1,700 | 1,737 | 1,680 | 1,735 | 414,600 | 1,735 |
| 2018-10-16 | 1,715 | 1,722 | 1,677 | 1,694 | 598,400 | 1,694 |
| 2018-10-15 | 1,735 | 1,749 | 1,719 | 1,721 | 509,300 | 1,721 |
| 2018-10-12 | 1,752 | 1,772 | 1,735 | 1,745 | 681,700 | 1,745 |
| 2018-10-11 | 1,770 | 1,800 | 1,763 | 1,777 | 444,800 | 1,777 |
| 2018-10-10 | 1,858 | 1,871 | 1,831 | 1,835 | 699,600 | 1,835 |
| 2018-10-09 | 1,862 | 1,875 | 1,847 | 1,859 | 411,600 | 1,859 |
| 2018-10-05 | 1,875 | 1,893 | 1,858 | 1,867 | 337,200 | 1,867 |
| 2018-10-04 | 1,934 | 1,955 | 1,876 | 1,884 | 913,700 | 1,884 |
| 2018-10-03 | 1,890 | 1,910 | 1,864 | 1,904 | 514,700 | 1,904 |
| 2018-10-02 | 1,855 | 1,895 | 1,853 | 1,874 | 655,200 | 1,874 |
| 2018-10-01 | 1,875 | 1,876 | 1,835 | 1,838 | 468,500 | 1,838 |
| 2018-09-28 | 1,858 | 1,885 | 1,849 | 1,870 | 421,400 | 1,870 |
| 2018-09-27 | 1,857 | 1,887 | 1,851 | 1,859 | 431,300 | 1,859 |
| 2018-09-26 | 1,841 | 1,859 | 1,826 | 1,857 | 369,500 | 1,857 |
| 2018-09-25 | 1,836 | 1,856 | 1,828 | 1,856 | 467,600 | 1,856 |
| 2018-09-21 | 1,806 | 1,835 | 1,794 | 1,835 | 436,700 | 1,835 |
| 2018-09-20 | 1,828 | 1,828 | 1,792 | 1,802 | 396,800 | 1,802 |
| 2018-09-19 | 1,789 | 1,819 | 1,774 | 1,815 | 427,100 | 1,815 |
| 2018-09-18 | 1,726 | 1,775 | 1,717 | 1,769 | 356,300 | 1,769 |
| 2018-09-14 | 1,752 | 1,776 | 1,732 | 1,737 | 456,300 | 1,737 |
| 2018-09-13 | 1,713 | 1,763 | 1,713 | 1,745 | 353,600 | 1,745 |
| 2018-09-12 | 1,698 | 1,711 | 1,686 | 1,710 | 292,100 | 1,710 |
| 2018-09-11 | 1,693 | 1,701 | 1,677 | 1,699 | 445,900 | 1,699 |
| 2018-09-10 | 1,664 | 1,693 | 1,655 | 1,672 | 460,200 | 1,672 |
| 2018-09-07 | 1,641 | 1,655 | 1,632 | 1,654 | 461,700 | 1,654 |
| 2018-09-06 | 1,682 | 1,682 | 1,639 | 1,650 | 763,600 | 1,650 |
| 2018-09-05 | 1,706 | 1,710 | 1,689 | 1,691 | 725,600 | 1,691 |
| 2018-09-04 | 1,723 | 1,757 | 1,720 | 1,746 | 486,100 | 1,746 |
| 2018-09-03 | 1,737 | 1,760 | 1,734 | 1,750 | 288,100 | 1,750 |
| 2018-08-31 | 1,745 | 1,764 | 1,738 | 1,746 | 311,900 | 1,746 |
| 2018-08-30 | 1,771 | 1,771 | 1,751 | 1,763 | 309,900 | 1,763 |
| 2018-08-29 | 1,760 | 1,769 | 1,750 | 1,761 | 223,100 | 1,761 |
| 2018-08-28 | 1,778 | 1,785 | 1,758 | 1,760 | 213,300 | 1,760 |
| 2018-08-27 | 1,751 | 1,784 | 1,741 | 1,771 | 252,600 | 1,771 |
| 2018-08-24 | 1,746 | 1,752 | 1,731 | 1,744 | 232,500 | 1,744 |
| 2018-08-23 | 1,724 | 1,751 | 1,719 | 1,745 | 384,600 | 1,745 |
| 2018-08-22 | 1,709 | 1,735 | 1,699 | 1,732 | 224,500 | 1,732 |
| 2018-08-21 | 1,697 | 1,705 | 1,690 | 1,696 | 208,100 | 1,696 |
| 2018-08-20 | 1,687 | 1,695 | 1,677 | 1,687 | 258,600 | 1,687 |
| 2018-08-17 | 1,690 | 1,707 | 1,684 | 1,699 | 249,500 | 1,699 |
| 2018-08-16 | 1,683 | 1,701 | 1,669 | 1,689 | 466,400 | 1,689 |
| 2018-08-15 | 1,764 | 1,770 | 1,721 | 1,723 | 336,000 | 1,723 |
| 2018-08-14 | 1,747 | 1,764 | 1,737 | 1,754 | 226,000 | 1,754 |
| 2018-08-13 | 1,747 | 1,759 | 1,707 | 1,726 | 356,000 | 1,726 |
| 2018-08-10 | 1,769 | 1,779 | 1,748 | 1,750 | 340,300 | 1,750 |
| 2018-08-09 | 1,790 | 1,792 | 1,769 | 1,770 | 307,300 | 1,770 |
| 2018-08-08 | 1,748 | 1,805 | 1,738 | 1,786 | 497,800 | 1,786 |
| 2018-08-07 | 1,756 | 1,772 | 1,748 | 1,763 | 233,500 | 1,763 |
| 2018-08-06 | 1,762 | 1,787 | 1,748 | 1,750 | 487,400 | 1,750 |
| 2018-08-03 | 1,726 | 1,771 | 1,720 | 1,750 | 518,400 | 1,750 |
| 2018-08-02 | 1,760 | 1,763 | 1,712 | 1,716 | 642,600 | 1,716 |
| 2018-08-01 | 1,745 | 1,805 | 1,713 | 1,796 | 885,600 | 1,796 |
| 2018-07-31 | 1,781 | 1,797 | 1,751 | 1,785 | 711,500 | 1,785 |
| 2018-07-30 | 1,778 | 1,789 | 1,759 | 1,780 | 304,000 | 1,780 |
| 2018-07-27 | 1,789 | 1,789 | 1,768 | 1,779 | 230,700 | 1,779 |
| 2018-07-26 | 1,777 | 1,784 | 1,762 | 1,781 | 279,700 | 1,781 |
| 2018-07-25 | 1,747 | 1,755 | 1,737 | 1,750 | 219,800 | 1,750 |
| 2018-07-24 | 1,763 | 1,765 | 1,742 | 1,743 | 258,700 | 1,743 |
| 2018-07-23 | 1,730 | 1,759 | 1,725 | 1,752 | 197,900 | 1,752 |
| 2018-07-20 | 1,746 | 1,760 | 1,739 | 1,748 | 265,000 | 1,748 |
| 2018-07-19 | 1,758 | 1,762 | 1,736 | 1,751 | 248,000 | 1,751 |
| 2018-07-18 | 1,763 | 1,771 | 1,748 | 1,757 | 221,900 | 1,757 |
| 2018-07-17 | 1,717 | 1,745 | 1,710 | 1,742 | 304,500 | 1,742 |
| 2018-07-13 | 1,698 | 1,709 | 1,688 | 1,704 | 208,100 | 1,704 |
| 2018-07-12 | 1,688 | 1,707 | 1,681 | 1,693 | 246,000 | 1,693 |
| 2018-07-11 | 1,713 | 1,717 | 1,671 | 1,676 | 444,600 | 1,676 |
| 2018-07-10 | 1,739 | 1,743 | 1,724 | 1,733 | 354,700 | 1,733 |
| 2018-07-09 | 1,728 | 1,729 | 1,710 | 1,726 | 333,300 | 1,726 |
| 2018-07-06 | 1,698 | 1,727 | 1,692 | 1,712 | 572,500 | 1,712 |
| 2018-07-05 | 1,706 | 1,706 | 1,672 | 1,680 | 298,400 | 1,680 |
| 2018-07-04 | 1,669 | 1,718 | 1,666 | 1,708 | 301,600 | 1,708 |
| 2018-07-03 | 1,710 | 1,737 | 1,665 | 1,685 | 417,300 | 1,685 |
| 2018-07-02 | 1,752 | 1,752 | 1,696 | 1,697 | 374,100 | 1,697 |
| 2018-06-29 | 1,763 | 1,773 | 1,745 | 1,769 | 306,900 | 1,769 |
| 2018-06-28 | 1,787 | 1,787 | 1,744 | 1,759 | 529,700 | 1,759 |
| 2018-06-27 | 1,780 | 1,792 | 1,739 | 1,787 | 636,800 | 1,787 |
| 2018-06-26 | 1,688 | 1,750 | 1,687 | 1,742 | 805,500 | 1,742 |
| 2018-06-25 | 1,699 | 1,703 | 1,684 | 1,689 | 306,200 | 1,689 |
| 2018-06-22 | 1,702 | 1,713 | 1,685 | 1,703 | 891,400 | 1,703 |
| 2018-06-21 | 1,750 | 1,750 | 1,704 | 1,707 | 544,500 | 1,707 |
| 2018-06-20 | 1,729 | 1,769 | 1,729 | 1,760 | 825,500 | 1,760 |
| 2018-06-19 | 1,770 | 1,772 | 1,710 | 1,712 | 571,600 | 1,712 |
| 2018-06-18 | 1,842 | 1,852 | 1,762 | 1,773 | 644,300 | 1,773 |
| 2018-06-15 | 1,840 | 1,850 | 1,835 | 1,842 | 401,000 | 1,842 |
| 2018-06-14 | 1,857 | 1,863 | 1,825 | 1,827 | 348,800 | 1,827 |
| 2018-06-13 | 1,864 | 1,887 | 1,860 | 1,870 | 341,100 | 1,870 |
| 2018-06-12 | 1,862 | 1,881 | 1,856 | 1,873 | 329,100 | 1,873 |
| 2018-06-11 | 1,834 | 1,867 | 1,833 | 1,848 | 500,000 | 1,848 |
| 2018-06-08 | 1,851 | 1,872 | 1,838 | 1,841 | 649,400 | 1,841 |
| 2018-06-07 | 1,855 | 1,882 | 1,839 | 1,868 | 798,100 | 1,868 |
| 2018-06-06 | 1,848 | 1,855 | 1,828 | 1,848 | 418,000 | 1,848 |
| 2018-06-05 | 1,828 | 1,846 | 1,817 | 1,844 | 348,600 | 1,844 |
| 2018-06-04 | 1,827 | 1,844 | 1,813 | 1,817 | 620,100 | 1,817 |
| 2018-06-01 | 1,828 | 1,846 | 1,821 | 1,831 | 507,700 | 1,831 |
| 2018-05-31 | 1,854 | 1,856 | 1,830 | 1,848 | 501,600 | 1,848 |
| 2018-05-30 | 1,850 | 1,850 | 1,826 | 1,845 | 491,900 | 1,845 |
| 2018-05-29 | 1,879 | 1,893 | 1,860 | 1,868 | 275,200 | 1,868 |
| 2018-05-28 | 1,895 | 1,895 | 1,861 | 1,879 | 493,200 | 1,879 |
| 2018-05-25 | 1,920 | 1,936 | 1,881 | 1,882 | 1,018,200 | 1,882 |
| 2018-05-24 | 1,927 | 1,950 | 1,913 | 1,926 | 558,900 | 1,926 |
| 2018-05-23 | 1,957 | 1,957 | 1,928 | 1,936 | 798,000 | 1,936 |
| 2018-05-22 | 1,969 | 1,990 | 1,948 | 1,969 | 609,200 | 1,969 |
| 2018-05-21 | 1,946 | 1,964 | 1,933 | 1,957 | 383,300 | 1,957 |
| 2018-05-18 | 1,942 | 1,955 | 1,928 | 1,948 | 794,200 | 1,948 |
| 2018-05-17 | 2,017 | 2,017 | 1,982 | 1,989 | 1,075,900 | 1,989 |
| 2018-05-16 | 2,053 | 2,100 | 1,982 | 2,005 | 1,665,500 | 2,005 |
| 2018-05-15 | 2,133 | 2,213 | 2,115 | 2,207 | 941,600 | 2,207 |
| 2018-05-14 | 2,100 | 2,133 | 2,093 | 2,122 | 361,100 | 2,122 |
| 2018-05-11 | 2,071 | 2,110 | 2,071 | 2,109 | 433,200 | 2,109 |
| 2018-05-10 | 2,063 | 2,070 | 2,051 | 2,066 | 264,500 | 2,066 |
| 2018-05-09 | 2,047 | 2,058 | 2,031 | 2,050 | 350,300 | 2,050 |
| 2018-05-08 | 2,048 | 2,073 | 2,037 | 2,050 | 259,100 | 2,050 |
| 2018-05-07 | 2,026 | 2,061 | 2,019 | 2,058 | 319,000 | 2,058 |
| 2018-05-02 | 2,062 | 2,071 | 2,044 | 2,062 | 436,500 | 2,062 |
| 2018-05-01 | 2,048 | 2,064 | 2,037 | 2,055 | 298,800 | 2,055 |
| 2018-04-27 | 2,068 | 2,078 | 2,056 | 2,066 | 406,300 | 2,066 |
| 2018-04-26 | 2,073 | 2,073 | 2,039 | 2,056 | 292,900 | 2,056 |
| 2018-04-25 | 2,042 | 2,088 | 2,025 | 2,061 | 555,700 | 2,061 |
| 2018-04-24 | 2,069 | 2,075 | 2,053 | 2,067 | 433,100 | 2,067 |
| 2018-04-23 | 2,057 | 2,069 | 2,045 | 2,049 | 229,800 | 2,049 |
| 2018-04-20 | 2,024 | 2,060 | 2,013 | 2,054 | 345,500 | 2,054 |
| 2018-04-19 | 2,050 | 2,067 | 2,036 | 2,042 | 312,400 | 2,042 |
| 2018-04-18 | 1,990 | 2,066 | 1,990 | 2,045 | 626,900 | 2,045 |
| 2018-04-17 | 1,990 | 2,015 | 1,979 | 1,986 | 515,100 | 1,986 |
| 2018-04-16 | 1,947 | 1,985 | 1,936 | 1,979 | 378,100 | 1,979 |
| 2018-04-13 | 1,971 | 1,977 | 1,941 | 1,952 | 382,800 | 1,952 |
| 2018-04-12 | 1,994 | 2,002 | 1,949 | 1,958 | 534,500 | 1,958 |
| 2018-04-11 | 2,055 | 2,063 | 1,978 | 1,995 | 653,900 | 1,995 |
| 2018-04-10 | 2,062 | 2,093 | 2,040 | 2,053 | 416,300 | 2,053 |
| 2018-04-09 | 2,088 | 2,111 | 2,076 | 2,082 | 357,000 | 2,082 |
| 2018-04-06 | 2,100 | 2,115 | 2,080 | 2,089 | 624,500 | 2,089 |
| 2018-04-05 | 2,032 | 2,087 | 2,025 | 2,080 | 808,600 | 2,080 |
| 2018-04-04 | 1,941 | 2,018 | 1,939 | 2,007 | 598,000 | 2,007 |
| 2018-04-03 | 1,901 | 1,963 | 1,898 | 1,936 | 860,000 | 1,936 |
| 2018-03-30 | 1,948 | 1,962 | 1,917 | 1,946 | 358,100 | 1,946 |
| 2018-03-29 | 1,958 | 1,969 | 1,928 | 1,950 | 306,700 | 1,950 |
| 2018-03-28 | 1,892 | 1,941 | 1,881 | 1,940 | 426,100 | 1,940 |
| 2018-03-27 | 1,894 | 1,943 | 1,889 | 1,932 | 751,600 | 1,932 |
| 2018-03-26 | 1,869 | 1,894 | 1,826 | 1,868 | 592,200 | 1,868 |
| 2018-03-23 | 1,900 | 1,913 | 1,864 | 1,874 | 828,900 | 1,874 |
| 2018-03-22 | 1,921 | 1,939 | 1,914 | 1,926 | 326,600 | 1,926 |
| 2018-03-20 | 1,916 | 1,938 | 1,914 | 1,921 | 432,300 | 1,921 |
| 2018-03-19 | 1,933 | 1,957 | 1,920 | 1,938 | 348,800 | 1,938 |
| 2018-03-16 | 1,967 | 1,977 | 1,938 | 1,940 | 444,500 | 1,940 |
| 2018-03-15 | 1,940 | 1,978 | 1,933 | 1,965 | 445,100 | 1,965 |
| 2018-03-14 | 1,945 | 1,951 | 1,920 | 1,936 | 391,500 | 1,936 |
| 2018-03-13 | 1,965 | 1,982 | 1,953 | 1,967 | 339,500 | 1,967 |
| 2018-03-12 | 1,994 | 1,994 | 1,963 | 1,973 | 281,600 | 1,973 |
| 2018-03-09 | 1,982 | 1,993 | 1,939 | 1,944 | 443,300 | 1,944 |
| 2018-03-08 | 2,040 | 2,048 | 1,930 | 1,950 | 749,200 | 1,950 |
| 2018-03-07 | 2,024 | 2,043 | 2,007 | 2,010 | 213,300 | 2,010 |
| 2018-03-06 | 2,036 | 2,046 | 2,015 | 2,032 | 236,800 | 2,032 |
| 2018-03-05 | 2,006 | 2,027 | 1,999 | 2,018 | 183,700 | 2,018 |
| 2018-03-02 | 2,009 | 2,024 | 1,996 | 2,012 | 384,000 | 2,012 |
| 2018-03-01 | 2,100 | 2,100 | 2,045 | 2,052 | 284,500 | 2,052 |
| 2018-02-28 | 2,087 | 2,125 | 2,086 | 2,108 | 446,800 | 2,108 |
| 2018-02-27 | 2,102 | 2,111 | 2,061 | 2,099 | 321,100 | 2,099 |
| 2018-02-26 | 2,085 | 2,098 | 2,075 | 2,092 | 189,600 | 2,092 |
| 2018-02-23 | 2,090 | 2,095 | 2,063 | 2,082 | 212,100 | 2,082 |
| 2018-02-22 | 2,083 | 2,099 | 2,058 | 2,090 | 266,300 | 2,090 |
| 2018-02-21 | 2,118 | 2,125 | 2,071 | 2,083 | 310,400 | 2,083 |
| 2018-02-20 | 2,113 | 2,127 | 2,100 | 2,113 | 157,300 | 2,113 |
| 2018-02-19 | 2,102 | 2,129 | 2,094 | 2,115 | 187,700 | 2,115 |
| 2018-02-16 | 2,132 | 2,137 | 2,079 | 2,080 | 386,700 | 2,080 |
| 2018-02-15 | 2,123 | 2,129 | 2,089 | 2,089 | 323,700 | 2,089 |
| 2018-02-14 | 2,106 | 2,126 | 2,067 | 2,077 | 425,600 | 2,077 |
| 2018-02-13 | 2,093 | 2,110 | 2,051 | 2,077 | 470,200 | 2,077 |
| 2018-02-09 | 2,043 | 2,076 | 2,031 | 2,068 | 576,600 | 2,068 |
| 2018-02-08 | 2,091 | 2,119 | 2,079 | 2,106 | 667,400 | 2,106 |
| 2018-02-07 | 2,164 | 2,183 | 2,087 | 2,088 | 998,200 | 2,088 |
| 2018-02-06 | 2,063 | 2,070 | 1,990 | 2,043 | 1,155,400 | 2,043 |
| 2018-02-05 | 2,188 | 2,193 | 2,134 | 2,152 | 783,900 | 2,152 |
| 2018-02-02 | 2,183 | 2,278 | 2,183 | 2,250 | 872,200 | 2,250 |
| 2018-02-01 | 2,196 | 2,221 | 2,173 | 2,220 | 597,300 | 2,220 |
| 2018-01-31 | 2,162 | 2,247 | 2,079 | 2,203 | 1,232,600 | 2,203 |
| 2018-01-30 | 2,320 | 2,343 | 2,297 | 2,312 | 670,900 | 2,312 |
| 2018-01-29 | 2,322 | 2,350 | 2,303 | 2,336 | 362,900 | 2,336 |
| 2018-01-26 | 2,329 | 2,344 | 2,312 | 2,316 | 582,900 | 2,316 |
| 2018-01-25 | 2,372 | 2,375 | 2,306 | 2,309 | 441,400 | 2,309 |
| 2018-01-24 | 2,389 | 2,409 | 2,371 | 2,387 | 370,700 | 2,387 |
| 2018-01-23 | 2,384 | 2,410 | 2,361 | 2,397 | 358,600 | 2,397 |
| 2018-01-22 | 2,357 | 2,363 | 2,338 | 2,362 | 253,200 | 2,362 |
| 2018-01-19 | 2,326 | 2,368 | 2,317 | 2,358 | 298,900 | 2,358 |
| 2018-01-18 | 2,395 | 2,399 | 2,313 | 2,315 | 420,100 | 2,315 |
| 2018-01-17 | 2,367 | 2,384 | 2,352 | 2,375 | 269,200 | 2,375 |
| 2018-01-16 | 2,387 | 2,397 | 2,380 | 2,383 | 239,500 | 2,383 |
| 2018-01-15 | 2,337 | 2,386 | 2,336 | 2,378 | 391,700 | 2,378 |
| 2018-01-12 | 2,355 | 2,359 | 2,313 | 2,318 | 385,900 | 2,318 |
| 2018-01-11 | 2,336 | 2,359 | 2,324 | 2,359 | 260,600 | 2,359 |
| 2018-01-10 | 2,365 | 2,368 | 2,345 | 2,351 | 245,500 | 2,351 |
| 2018-01-09 | 2,344 | 2,360 | 2,322 | 2,354 | 414,300 | 2,354 |
| 2018-01-05 | 2,430 | 2,445 | 2,326 | 2,336 | 506,200 | 2,336 |
| 2018-01-04 | 2,397 | 2,422 | 2,367 | 2,422 | 367,300 | 2,422 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
