9919 (株)関西フードマーケット 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 | 995 | 1,002 | 986 | 998 | 15,600 | 998 |
| 2018-12-27 | 960 | 1,010 | 960 | 1,008 | 19,100 | 1,008 |
| 2018-12-26 | 913 | 943 | 913 | 929 | 17,900 | 929 |
| 2018-12-25 | 938 | 938 | 903 | 910 | 34,600 | 910 |
| 2018-12-21 | 978 | 978 | 934 | 959 | 40,100 | 959 |
| 2018-12-20 | 988 | 993 | 974 | 977 | 24,900 | 977 |
| 2018-12-19 | 999 | 1,000 | 991 | 994 | 10,200 | 994 |
| 2018-12-18 | 999 | 1,007 | 991 | 997 | 39,900 | 997 |
| 2018-12-17 | 1,027 | 1,027 | 1,009 | 1,020 | 26,900 | 1,020 |
| 2018-12-14 | 1,033 | 1,039 | 1,017 | 1,018 | 26,200 | 1,018 |
| 2018-12-13 | 1,029 | 1,052 | 1,029 | 1,043 | 15,000 | 1,043 |
| 2018-12-12 | 1,009 | 1,042 | 1,009 | 1,027 | 14,100 | 1,027 |
| 2018-12-11 | 1,031 | 1,033 | 1,005 | 1,006 | 11,400 | 1,006 |
| 2018-12-10 | 1,048 | 1,051 | 1,019 | 1,021 | 26,100 | 1,021 |
| 2018-12-07 | 1,057 | 1,062 | 1,041 | 1,046 | 15,600 | 1,046 |
| 2018-12-06 | 1,065 | 1,065 | 1,050 | 1,061 | 17,800 | 1,061 |
| 2018-12-05 | 1,078 | 1,084 | 1,063 | 1,065 | 19,400 | 1,065 |
| 2018-12-04 | 1,113 | 1,117 | 1,087 | 1,108 | 32,900 | 1,108 |
| 2018-12-03 | 1,099 | 1,108 | 1,078 | 1,107 | 22,800 | 1,107 |
| 2018-11-30 | 1,064 | 1,100 | 1,061 | 1,100 | 29,100 | 1,100 |
| 2018-11-29 | 1,061 | 1,065 | 1,047 | 1,057 | 13,400 | 1,057 |
| 2018-11-28 | 1,042 | 1,065 | 1,038 | 1,048 | 37,500 | 1,048 |
| 2018-11-27 | 1,025 | 1,040 | 1,025 | 1,033 | 11,500 | 1,033 |
| 2018-11-26 | 1,020 | 1,035 | 1,020 | 1,021 | 6,100 | 1,021 |
| 2018-11-22 | 1,031 | 1,040 | 1,022 | 1,034 | 9,100 | 1,034 |
| 2018-11-21 | 1,033 | 1,035 | 1,025 | 1,031 | 5,700 | 1,031 |
| 2018-11-20 | 1,047 | 1,056 | 1,041 | 1,053 | 5,400 | 1,053 |
| 2018-11-19 | 1,050 | 1,055 | 1,028 | 1,044 | 12,000 | 1,044 |
| 2018-11-16 | 1,007 | 1,052 | 1,007 | 1,046 | 32,700 | 1,046 |
| 2018-11-15 | 1,004 | 1,008 | 999 | 1,007 | 23,200 | 1,007 |
| 2018-11-14 | 1,020 | 1,020 | 1,002 | 1,003 | 17,200 | 1,003 |
| 2018-11-13 | 1,020 | 1,025 | 1,010 | 1,014 | 19,000 | 1,014 |
| 2018-11-12 | 1,028 | 1,029 | 1,021 | 1,024 | 25,900 | 1,024 |
| 2018-11-09 | 1,031 | 1,040 | 1,028 | 1,028 | 11,300 | 1,028 |
| 2018-11-08 | 1,032 | 1,042 | 1,029 | 1,030 | 19,500 | 1,030 |
| 2018-11-07 | 1,046 | 1,047 | 1,018 | 1,022 | 13,400 | 1,022 |
| 2018-11-06 | 1,033 | 1,047 | 1,033 | 1,036 | 14,600 | 1,036 |
| 2018-11-05 | 1,026 | 1,042 | 1,018 | 1,029 | 19,800 | 1,029 |
| 2018-11-02 | 1,070 | 1,076 | 1,019 | 1,032 | 27,200 | 1,032 |
| 2018-11-01 | 1,054 | 1,079 | 1,052 | 1,071 | 37,400 | 1,071 |
| 2018-10-31 | 1,026 | 1,045 | 987 | 1,043 | 20,800 | 1,043 |
| 2018-10-30 | 992 | 1,017 | 992 | 1,011 | 25,500 | 1,011 |
| 2018-10-29 | 1,010 | 1,023 | 983 | 987 | 23,400 | 987 |
| 2018-10-26 | 1,024 | 1,033 | 999 | 1,010 | 27,800 | 1,010 |
| 2018-10-25 | 1,049 | 1,058 | 1,012 | 1,016 | 23,700 | 1,016 |
| 2018-10-24 | 1,056 | 1,073 | 1,056 | 1,072 | 11,900 | 1,072 |
| 2018-10-23 | 1,067 | 1,067 | 1,042 | 1,044 | 23,400 | 1,044 |
| 2018-10-22 | 1,109 | 1,110 | 1,077 | 1,083 | 37,400 | 1,083 |
| 2018-10-19 | 1,060 | 1,065 | 1,046 | 1,049 | 11,300 | 1,049 |
| 2018-10-18 | 1,068 | 1,073 | 1,059 | 1,060 | 10,500 | 1,060 |
| 2018-10-17 | 1,044 | 1,069 | 1,042 | 1,068 | 12,300 | 1,068 |
| 2018-10-16 | 1,050 | 1,056 | 1,036 | 1,041 | 16,600 | 1,041 |
| 2018-10-15 | 1,102 | 1,102 | 1,048 | 1,051 | 34,800 | 1,051 |
| 2018-10-12 | 1,101 | 1,101 | 1,089 | 1,097 | 18,000 | 1,097 |
| 2018-10-11 | 1,130 | 1,130 | 1,095 | 1,101 | 26,600 | 1,101 |
| 2018-10-10 | 1,150 | 1,175 | 1,139 | 1,141 | 30,100 | 1,141 |
| 2018-10-09 | 1,168 | 1,168 | 1,139 | 1,147 | 13,600 | 1,147 |
| 2018-10-05 | 1,177 | 1,177 | 1,163 | 1,167 | 14,900 | 1,167 |
| 2018-10-04 | 1,178 | 1,199 | 1,173 | 1,180 | 14,800 | 1,180 |
| 2018-10-03 | 1,200 | 1,200 | 1,169 | 1,169 | 18,200 | 1,169 |
| 2018-10-02 | 1,187 | 1,203 | 1,187 | 1,194 | 8,400 | 1,194 |
| 2018-10-01 | 1,201 | 1,203 | 1,181 | 1,185 | 11,800 | 1,185 |
| 2018-09-28 | 1,242 | 1,267 | 1,202 | 1,202 | 18,300 | 1,202 |
| 2018-09-27 | 1,267 | 1,277 | 1,232 | 1,235 | 28,600 | 1,235 |
| 2018-09-26 | 1,246 | 1,271 | 1,236 | 1,269 | 31,200 | 1,269 |
| 2018-09-25 | 1,244 | 1,253 | 1,237 | 1,252 | 33,200 | 1,252 |
| 2018-09-21 | 1,212 | 1,244 | 1,212 | 1,244 | 36,900 | 1,244 |
| 2018-09-20 | 1,212 | 1,220 | 1,202 | 1,220 | 20,400 | 1,220 |
| 2018-09-19 | 1,199 | 1,214 | 1,180 | 1,212 | 24,200 | 1,212 |
| 2018-09-18 | 1,176 | 1,206 | 1,168 | 1,199 | 37,000 | 1,199 |
| 2018-09-14 | 1,148 | 1,169 | 1,148 | 1,167 | 30,200 | 1,167 |
| 2018-09-13 | 1,141 | 1,156 | 1,141 | 1,154 | 10,600 | 1,154 |
| 2018-09-12 | 1,153 | 1,153 | 1,128 | 1,141 | 12,800 | 1,141 |
| 2018-09-11 | 1,150 | 1,156 | 1,143 | 1,155 | 16,400 | 1,155 |
| 2018-09-10 | 1,133 | 1,148 | 1,121 | 1,147 | 27,000 | 1,147 |
| 2018-09-07 | 1,128 | 1,135 | 1,125 | 1,133 | 7,200 | 1,133 |
| 2018-09-06 | 1,138 | 1,141 | 1,130 | 1,131 | 9,200 | 1,131 |
| 2018-09-05 | 1,139 | 1,151 | 1,134 | 1,139 | 12,300 | 1,139 |
| 2018-09-04 | 1,148 | 1,152 | 1,133 | 1,146 | 5,100 | 1,146 |
| 2018-09-03 | 1,159 | 1,159 | 1,145 | 1,148 | 4,900 | 1,148 |
| 2018-08-31 | 1,146 | 1,160 | 1,146 | 1,157 | 4,800 | 1,157 |
| 2018-08-30 | 1,169 | 1,171 | 1,157 | 1,159 | 5,000 | 1,159 |
| 2018-08-29 | 1,147 | 1,172 | 1,147 | 1,166 | 8,300 | 1,166 |
| 2018-08-28 | 1,156 | 1,162 | 1,151 | 1,154 | 6,000 | 1,154 |
| 2018-08-27 | 1,133 | 1,153 | 1,133 | 1,152 | 3,400 | 1,152 |
| 2018-08-24 | 1,131 | 1,139 | 1,131 | 1,132 | 3,400 | 1,132 |
| 2018-08-23 | 1,119 | 1,133 | 1,119 | 1,131 | 7,400 | 1,131 |
| 2018-08-22 | 1,110 | 1,125 | 1,110 | 1,124 | 6,800 | 1,124 |
| 2018-08-21 | 1,121 | 1,123 | 1,110 | 1,110 | 7,600 | 1,110 |
| 2018-08-20 | 1,140 | 1,140 | 1,119 | 1,126 | 10,000 | 1,126 |
| 2018-08-17 | 1,137 | 1,145 | 1,137 | 1,144 | 3,000 | 1,144 |
| 2018-08-16 | 1,160 | 1,165 | 1,139 | 1,139 | 9,500 | 1,139 |
| 2018-08-15 | 1,196 | 1,196 | 1,171 | 1,174 | 12,900 | 1,174 |
| 2018-08-14 | 1,170 | 1,182 | 1,164 | 1,182 | 6,200 | 1,182 |
| 2018-08-13 | 1,170 | 1,170 | 1,157 | 1,158 | 9,500 | 1,158 |
| 2018-08-10 | 1,163 | 1,190 | 1,163 | 1,178 | 19,000 | 1,178 |
| 2018-08-09 | 1,173 | 1,177 | 1,161 | 1,163 | 4,600 | 1,163 |
| 2018-08-08 | 1,163 | 1,178 | 1,163 | 1,171 | 8,800 | 1,171 |
| 2018-08-07 | 1,155 | 1,166 | 1,153 | 1,163 | 4,800 | 1,163 |
| 2018-08-06 | 1,161 | 1,175 | 1,158 | 1,159 | 3,200 | 1,159 |
| 2018-08-03 | 1,160 | 1,166 | 1,157 | 1,161 | 8,100 | 1,161 |
| 2018-08-02 | 1,180 | 1,190 | 1,165 | 1,165 | 13,500 | 1,165 |
| 2018-08-01 | 1,213 | 1,218 | 1,172 | 1,179 | 18,600 | 1,179 |
| 2018-07-31 | 1,205 | 1,205 | 1,187 | 1,187 | 13,800 | 1,187 |
| 2018-07-30 | 1,201 | 1,212 | 1,196 | 1,212 | 7,000 | 1,212 |
| 2018-07-27 | 1,198 | 1,216 | 1,191 | 1,209 | 14,300 | 1,209 |
| 2018-07-26 | 1,194 | 1,207 | 1,192 | 1,198 | 9,800 | 1,198 |
| 2018-07-25 | 1,192 | 1,192 | 1,183 | 1,188 | 3,200 | 1,188 |
| 2018-07-24 | 1,197 | 1,197 | 1,182 | 1,183 | 4,200 | 1,183 |
| 2018-07-23 | 1,185 | 1,199 | 1,182 | 1,182 | 5,800 | 1,182 |
| 2018-07-20 | 1,180 | 1,192 | 1,180 | 1,185 | 5,000 | 1,185 |
| 2018-07-19 | 1,196 | 1,196 | 1,186 | 1,186 | 4,500 | 1,186 |
| 2018-07-18 | 1,183 | 1,195 | 1,183 | 1,191 | 5,900 | 1,191 |
| 2018-07-17 | 1,190 | 1,201 | 1,181 | 1,190 | 16,900 | 1,190 |
| 2018-07-13 | 1,162 | 1,173 | 1,158 | 1,170 | 8,700 | 1,170 |
| 2018-07-12 | 1,141 | 1,159 | 1,141 | 1,154 | 6,500 | 1,154 |
| 2018-07-11 | 1,137 | 1,138 | 1,121 | 1,133 | 10,500 | 1,133 |
| 2018-07-10 | 1,163 | 1,169 | 1,137 | 1,137 | 26,600 | 1,137 |
| 2018-07-09 | 1,135 | 1,163 | 1,135 | 1,163 | 9,600 | 1,163 |
| 2018-07-06 | 1,128 | 1,139 | 1,121 | 1,132 | 14,200 | 1,132 |
| 2018-07-05 | 1,169 | 1,169 | 1,138 | 1,138 | 16,000 | 1,138 |
| 2018-07-04 | 1,162 | 1,172 | 1,162 | 1,166 | 10,900 | 1,166 |
| 2018-07-03 | 1,186 | 1,191 | 1,164 | 1,172 | 24,100 | 1,172 |
| 2018-07-02 | 1,221 | 1,221 | 1,173 | 1,179 | 21,000 | 1,179 |
| 2018-06-29 | 1,232 | 1,241 | 1,219 | 1,221 | 12,800 | 1,221 |
| 2018-06-28 | 1,249 | 1,249 | 1,221 | 1,240 | 16,500 | 1,240 |
| 2018-06-27 | 1,241 | 1,256 | 1,233 | 1,249 | 47,500 | 1,249 |
| 2018-06-26 | 1,205 | 1,220 | 1,204 | 1,219 | 9,000 | 1,219 |
| 2018-06-25 | 1,243 | 1,243 | 1,209 | 1,214 | 33,500 | 1,214 |
| 2018-06-22 | 1,216 | 1,240 | 1,210 | 1,238 | 24,600 | 1,238 |
| 2018-06-21 | 1,207 | 1,224 | 1,200 | 1,209 | 21,000 | 1,209 |
| 2018-06-20 | 1,180 | 1,217 | 1,180 | 1,208 | 14,100 | 1,208 |
| 2018-06-19 | 1,188 | 1,195 | 1,181 | 1,182 | 15,900 | 1,182 |
| 2018-06-18 | 1,212 | 1,215 | 1,193 | 1,196 | 21,200 | 1,196 |
| 2018-06-15 | 1,227 | 1,227 | 1,212 | 1,220 | 24,400 | 1,220 |
| 2018-06-14 | 1,225 | 1,238 | 1,210 | 1,211 | 31,700 | 1,211 |
| 2018-06-13 | 1,225 | 1,227 | 1,221 | 1,225 | 8,500 | 1,225 |
| 2018-06-12 | 1,222 | 1,223 | 1,217 | 1,221 | 4,300 | 1,221 |
| 2018-06-11 | 1,221 | 1,226 | 1,214 | 1,222 | 19,200 | 1,222 |
| 2018-06-08 | 1,211 | 1,226 | 1,211 | 1,221 | 29,100 | 1,221 |
| 2018-06-07 | 1,202 | 1,218 | 1,196 | 1,217 | 10,700 | 1,217 |
| 2018-06-06 | 1,196 | 1,208 | 1,189 | 1,202 | 8,800 | 1,202 |
| 2018-06-05 | 1,209 | 1,209 | 1,189 | 1,190 | 20,900 | 1,190 |
| 2018-06-04 | 1,214 | 1,221 | 1,212 | 1,220 | 16,500 | 1,220 |
| 2018-06-01 | 1,215 | 1,218 | 1,200 | 1,207 | 14,900 | 1,207 |
| 2018-05-31 | 1,184 | 1,223 | 1,183 | 1,223 | 25,600 | 1,223 |
| 2018-05-30 | 1,166 | 1,186 | 1,166 | 1,182 | 5,400 | 1,182 |
| 2018-05-29 | 1,193 | 1,197 | 1,184 | 1,190 | 8,000 | 1,190 |
| 2018-05-28 | 1,196 | 1,196 | 1,186 | 1,192 | 7,900 | 1,192 |
| 2018-05-25 | 1,198 | 1,200 | 1,196 | 1,196 | 3,900 | 1,196 |
| 2018-05-24 | 1,198 | 1,202 | 1,193 | 1,202 | 5,500 | 1,202 |
| 2018-05-23 | 1,190 | 1,199 | 1,188 | 1,199 | 8,400 | 1,199 |
| 2018-05-22 | 1,199 | 1,201 | 1,193 | 1,195 | 7,000 | 1,195 |
| 2018-05-21 | 1,196 | 1,205 | 1,195 | 1,204 | 7,900 | 1,204 |
| 2018-05-18 | 1,205 | 1,210 | 1,195 | 1,200 | 8,400 | 1,200 |
| 2018-05-17 | 1,205 | 1,211 | 1,190 | 1,205 | 24,500 | 1,205 |
| 2018-05-16 | 1,205 | 1,205 | 1,191 | 1,199 | 8,400 | 1,199 |
| 2018-05-15 | 1,215 | 1,215 | 1,191 | 1,205 | 21,100 | 1,205 |
| 2018-05-14 | 1,190 | 1,205 | 1,186 | 1,205 | 23,800 | 1,205 |
| 2018-05-11 | 1,150 | 1,180 | 1,150 | 1,180 | 37,400 | 1,180 |
| 2018-05-10 | 1,140 | 1,143 | 1,136 | 1,142 | 11,500 | 1,142 |
| 2018-05-09 | 1,152 | 1,152 | 1,136 | 1,139 | 9,300 | 1,139 |
| 2018-05-08 | 1,118 | 1,152 | 1,118 | 1,152 | 12,700 | 1,152 |
| 2018-05-07 | 1,134 | 1,134 | 1,116 | 1,117 | 20,800 | 1,117 |
| 2018-05-02 | 1,155 | 1,158 | 1,141 | 1,143 | 19,700 | 1,143 |
| 2018-05-01 | 1,173 | 1,178 | 1,150 | 1,157 | 17,500 | 1,157 |
| 2018-04-27 | 1,200 | 1,205 | 1,177 | 1,182 | 21,200 | 1,182 |
| 2018-04-26 | 1,208 | 1,212 | 1,199 | 1,207 | 13,500 | 1,207 |
| 2018-04-25 | 1,205 | 1,213 | 1,200 | 1,208 | 7,300 | 1,208 |
| 2018-04-24 | 1,198 | 1,205 | 1,196 | 1,205 | 6,700 | 1,205 |
| 2018-04-23 | 1,199 | 1,201 | 1,193 | 1,198 | 5,600 | 1,198 |
| 2018-04-20 | 1,216 | 1,216 | 1,202 | 1,207 | 8,700 | 1,207 |
| 2018-04-19 | 1,204 | 1,216 | 1,198 | 1,216 | 15,200 | 1,216 |
| 2018-04-18 | 1,209 | 1,209 | 1,197 | 1,203 | 6,200 | 1,203 |
| 2018-04-17 | 1,204 | 1,207 | 1,197 | 1,197 | 4,900 | 1,197 |
| 2018-04-16 | 1,200 | 1,208 | 1,196 | 1,208 | 18,100 | 1,208 |
| 2018-04-13 | 1,191 | 1,192 | 1,171 | 1,191 | 12,900 | 1,191 |
| 2018-04-12 | 1,181 | 1,190 | 1,179 | 1,187 | 9,900 | 1,187 |
| 2018-04-11 | 1,199 | 1,199 | 1,176 | 1,177 | 19,600 | 1,177 |
| 2018-04-10 | 1,175 | 1,214 | 1,175 | 1,190 | 43,200 | 1,190 |
| 2018-04-09 | 1,156 | 1,176 | 1,153 | 1,175 | 22,000 | 1,175 |
| 2018-04-06 | 1,168 | 1,168 | 1,158 | 1,159 | 11,200 | 1,159 |
| 2018-04-05 | 1,161 | 1,167 | 1,159 | 1,159 | 11,000 | 1,159 |
| 2018-04-04 | 1,125 | 1,164 | 1,123 | 1,161 | 23,500 | 1,161 |
| 2018-04-03 | 1,117 | 1,135 | 1,106 | 1,125 | 12,300 | 1,125 |
| 2018-03-30 | 1,124 | 1,130 | 1,117 | 1,129 | 7,500 | 1,129 |
| 2018-03-29 | 1,110 | 1,119 | 1,101 | 1,118 | 17,200 | 1,118 |
| 2018-03-28 | 1,120 | 1,120 | 1,105 | 1,114 | 28,400 | 1,114 |
| 2018-03-27 | 1,099 | 1,141 | 1,099 | 1,141 | 54,900 | 1,141 |
| 2018-03-26 | 1,093 | 1,099 | 1,082 | 1,095 | 27,800 | 1,095 |
| 2018-03-23 | 1,118 | 1,121 | 1,091 | 1,095 | 26,200 | 1,095 |
| 2018-03-22 | 1,117 | 1,131 | 1,117 | 1,129 | 17,300 | 1,129 |
| 2018-03-20 | 1,112 | 1,125 | 1,112 | 1,124 | 7,600 | 1,124 |
| 2018-03-19 | 1,127 | 1,134 | 1,115 | 1,118 | 15,500 | 1,118 |
| 2018-03-16 | 1,141 | 1,144 | 1,133 | 1,136 | 14,400 | 1,136 |
| 2018-03-15 | 1,136 | 1,144 | 1,126 | 1,141 | 14,100 | 1,141 |
| 2018-03-14 | 1,133 | 1,137 | 1,124 | 1,136 | 13,700 | 1,136 |
| 2018-03-13 | 1,134 | 1,142 | 1,123 | 1,132 | 22,500 | 1,132 |
| 2018-03-12 | 1,113 | 1,149 | 1,112 | 1,149 | 38,700 | 1,149 |
| 2018-03-09 | 1,110 | 1,127 | 1,106 | 1,107 | 26,300 | 1,107 |
| 2018-03-08 | 1,108 | 1,118 | 1,103 | 1,104 | 8,900 | 1,104 |
| 2018-03-07 | 1,100 | 1,121 | 1,096 | 1,108 | 15,200 | 1,108 |
| 2018-03-06 | 1,096 | 1,111 | 1,096 | 1,106 | 20,900 | 1,106 |
| 2018-03-05 | 1,081 | 1,101 | 1,081 | 1,095 | 18,900 | 1,095 |
| 2018-03-02 | 1,100 | 1,100 | 1,081 | 1,084 | 25,800 | 1,084 |
| 2018-03-01 | 1,129 | 1,131 | 1,109 | 1,109 | 22,700 | 1,109 |
| 2018-02-28 | 1,126 | 1,144 | 1,126 | 1,129 | 12,900 | 1,129 |
| 2018-02-27 | 1,132 | 1,132 | 1,124 | 1,126 | 16,500 | 1,126 |
| 2018-02-26 | 1,134 | 1,139 | 1,126 | 1,131 | 14,400 | 1,131 |
| 2018-02-23 | 1,130 | 1,134 | 1,129 | 1,133 | 7,100 | 1,133 |
| 2018-02-22 | 1,131 | 1,133 | 1,126 | 1,129 | 11,900 | 1,129 |
| 2018-02-21 | 1,147 | 1,153 | 1,136 | 1,136 | 13,000 | 1,136 |
| 2018-02-20 | 1,149 | 1,149 | 1,129 | 1,142 | 11,900 | 1,142 |
| 2018-02-19 | 1,124 | 1,142 | 1,124 | 1,139 | 8,300 | 1,139 |
| 2018-02-16 | 1,110 | 1,139 | 1,108 | 1,117 | 18,800 | 1,117 |
| 2018-02-15 | 1,109 | 1,113 | 1,092 | 1,099 | 20,600 | 1,099 |
| 2018-02-14 | 1,128 | 1,132 | 1,100 | 1,109 | 26,500 | 1,109 |
| 2018-02-13 | 1,149 | 1,155 | 1,121 | 1,121 | 36,800 | 1,121 |
| 2018-02-09 | 1,155 | 1,155 | 1,124 | 1,138 | 48,600 | 1,138 |
| 2018-02-08 | 1,173 | 1,182 | 1,167 | 1,167 | 20,300 | 1,167 |
| 2018-02-07 | 1,175 | 1,195 | 1,158 | 1,159 | 29,500 | 1,159 |
| 2018-02-06 | 1,200 | 1,200 | 1,129 | 1,145 | 51,200 | 1,145 |
| 2018-02-05 | 1,210 | 1,216 | 1,201 | 1,202 | 26,000 | 1,202 |
| 2018-02-02 | 1,210 | 1,222 | 1,206 | 1,219 | 27,800 | 1,219 |
| 2018-02-01 | 1,201 | 1,210 | 1,201 | 1,208 | 21,100 | 1,208 |
| 2018-01-31 | 1,204 | 1,215 | 1,202 | 1,202 | 31,600 | 1,202 |
| 2018-01-30 | 1,216 | 1,220 | 1,201 | 1,202 | 40,100 | 1,202 |
| 2018-01-29 | 1,225 | 1,225 | 1,215 | 1,216 | 26,600 | 1,216 |
| 2018-01-26 | 1,221 | 1,233 | 1,221 | 1,222 | 22,200 | 1,222 |
| 2018-01-25 | 1,250 | 1,256 | 1,223 | 1,223 | 36,600 | 1,223 |
| 2018-01-24 | 1,259 | 1,264 | 1,251 | 1,251 | 21,400 | 1,251 |
| 2018-01-23 | 1,260 | 1,267 | 1,259 | 1,259 | 13,400 | 1,259 |
| 2018-01-22 | 1,257 | 1,261 | 1,252 | 1,255 | 12,100 | 1,255 |
| 2018-01-19 | 1,267 | 1,267 | 1,251 | 1,256 | 8,800 | 1,256 |
| 2018-01-18 | 1,263 | 1,263 | 1,251 | 1,253 | 20,800 | 1,253 |
| 2018-01-17 | 1,264 | 1,266 | 1,261 | 1,264 | 10,700 | 1,264 |
| 2018-01-16 | 1,250 | 1,267 | 1,250 | 1,264 | 16,000 | 1,264 |
| 2018-01-15 | 1,245 | 1,249 | 1,242 | 1,248 | 14,800 | 1,248 |
| 2018-01-12 | 1,253 | 1,253 | 1,242 | 1,243 | 34,800 | 1,243 |
| 2018-01-11 | 1,245 | 1,251 | 1,241 | 1,251 | 16,400 | 1,251 |
| 2018-01-10 | 1,249 | 1,256 | 1,243 | 1,244 | 21,100 | 1,244 |
| 2018-01-09 | 1,254 | 1,256 | 1,243 | 1,253 | 17,400 | 1,253 |
| 2018-01-05 | 1,239 | 1,253 | 1,239 | 1,250 | 23,200 | 1,250 |
| 2018-01-04 | 1,237 | 1,246 | 1,236 | 1,242 | 25,600 | 1,242 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株
