9936 (株)王将フードサービス 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 | 7,350 | 7,350 | 7,140 | 7,250 | 44,300 | 7,250 |
| 2018-12-27 | 7,440 | 7,480 | 7,280 | 7,410 | 45,500 | 7,410 |
| 2018-12-26 | 7,000 | 7,330 | 7,000 | 7,140 | 43,800 | 7,140 |
| 2018-12-25 | 6,960 | 7,000 | 6,820 | 6,940 | 53,500 | 6,940 |
| 2018-12-21 | 7,430 | 7,440 | 7,160 | 7,220 | 57,100 | 7,220 |
| 2018-12-20 | 7,660 | 7,750 | 7,450 | 7,510 | 59,400 | 7,510 |
| 2018-12-19 | 7,640 | 7,780 | 7,640 | 7,680 | 36,400 | 7,680 |
| 2018-12-18 | 7,900 | 7,920 | 7,640 | 7,640 | 55,300 | 7,640 |
| 2018-12-17 | 7,970 | 8,020 | 7,920 | 7,920 | 36,400 | 7,920 |
| 2018-12-14 | 7,960 | 7,970 | 7,870 | 7,910 | 47,600 | 7,910 |
| 2018-12-13 | 7,800 | 7,950 | 7,780 | 7,900 | 45,200 | 7,900 |
| 2018-12-12 | 7,790 | 7,860 | 7,640 | 7,770 | 48,100 | 7,770 |
| 2018-12-11 | 7,640 | 7,800 | 7,620 | 7,720 | 54,300 | 7,720 |
| 2018-12-10 | 7,550 | 7,650 | 7,530 | 7,570 | 27,600 | 7,570 |
| 2018-12-07 | 7,690 | 7,750 | 7,550 | 7,620 | 53,200 | 7,620 |
| 2018-12-06 | 7,740 | 7,860 | 7,690 | 7,720 | 77,700 | 7,720 |
| 2018-12-05 | 7,490 | 7,650 | 7,430 | 7,590 | 77,300 | 7,590 |
| 2018-12-04 | 8,000 | 8,010 | 7,530 | 7,540 | 128,500 | 7,540 |
| 2018-12-03 | 7,960 | 8,040 | 7,930 | 8,040 | 58,600 | 8,040 |
| 2018-11-30 | 7,720 | 7,940 | 7,720 | 7,930 | 64,300 | 7,930 |
| 2018-11-29 | 7,720 | 7,780 | 7,620 | 7,690 | 46,500 | 7,690 |
| 2018-11-28 | 7,650 | 7,740 | 7,560 | 7,690 | 42,200 | 7,690 |
| 2018-11-27 | 7,400 | 7,690 | 7,380 | 7,610 | 85,200 | 7,610 |
| 2018-11-26 | 7,370 | 7,370 | 7,250 | 7,290 | 23,700 | 7,290 |
| 2018-11-22 | 7,150 | 7,330 | 7,100 | 7,330 | 41,700 | 7,330 |
| 2018-11-21 | 7,220 | 7,260 | 7,150 | 7,200 | 30,200 | 7,200 |
| 2018-11-20 | 7,180 | 7,300 | 7,180 | 7,250 | 31,700 | 7,250 |
| 2018-11-19 | 7,270 | 7,280 | 7,160 | 7,210 | 29,600 | 7,210 |
| 2018-11-16 | 7,240 | 7,310 | 7,240 | 7,250 | 28,700 | 7,250 |
| 2018-11-15 | 7,180 | 7,290 | 7,150 | 7,240 | 41,100 | 7,240 |
| 2018-11-14 | 7,190 | 7,250 | 7,150 | 7,180 | 31,000 | 7,180 |
| 2018-11-13 | 7,110 | 7,210 | 7,030 | 7,190 | 33,200 | 7,190 |
| 2018-11-12 | 7,210 | 7,300 | 7,190 | 7,210 | 41,700 | 7,210 |
| 2018-11-09 | 7,190 | 7,240 | 7,100 | 7,180 | 25,000 | 7,180 |
| 2018-11-08 | 7,300 | 7,360 | 7,160 | 7,190 | 43,300 | 7,190 |
| 2018-11-07 | 7,030 | 7,210 | 6,990 | 7,160 | 74,200 | 7,160 |
| 2018-11-06 | 7,000 | 7,010 | 6,880 | 6,920 | 89,100 | 6,920 |
| 2018-11-05 | 7,110 | 7,140 | 6,980 | 7,030 | 80,100 | 7,030 |
| 2018-11-02 | 7,350 | 7,360 | 7,060 | 7,190 | 121,700 | 7,190 |
| 2018-11-01 | 7,900 | 7,940 | 7,400 | 7,430 | 104,100 | 7,430 |
| 2018-10-31 | 7,650 | 7,800 | 7,370 | 7,780 | 126,500 | 7,780 |
| 2018-10-30 | 7,430 | 7,540 | 7,390 | 7,510 | 93,400 | 7,510 |
| 2018-10-29 | 7,590 | 7,720 | 7,430 | 7,430 | 50,200 | 7,430 |
| 2018-10-26 | 7,780 | 7,900 | 7,570 | 7,630 | 70,600 | 7,630 |
| 2018-10-25 | 7,790 | 7,890 | 7,730 | 7,780 | 62,400 | 7,780 |
| 2018-10-24 | 7,970 | 8,000 | 7,900 | 7,900 | 43,900 | 7,900 |
| 2018-10-23 | 7,980 | 8,050 | 7,850 | 7,860 | 55,400 | 7,860 |
| 2018-10-22 | 7,830 | 8,040 | 7,810 | 7,990 | 88,000 | 7,990 |
| 2018-10-19 | 7,730 | 7,830 | 7,710 | 7,790 | 61,400 | 7,790 |
| 2018-10-18 | 7,610 | 7,900 | 7,610 | 7,820 | 94,200 | 7,820 |
| 2018-10-17 | 7,580 | 7,600 | 7,500 | 7,550 | 55,700 | 7,550 |
| 2018-10-16 | 7,500 | 7,630 | 7,470 | 7,540 | 42,600 | 7,540 |
| 2018-10-15 | 7,750 | 7,910 | 7,550 | 7,560 | 99,200 | 7,560 |
| 2018-10-12 | 7,330 | 7,980 | 7,320 | 7,770 | 159,900 | 7,770 |
| 2018-10-11 | 7,400 | 7,490 | 7,340 | 7,380 | 64,100 | 7,380 |
| 2018-10-10 | 7,550 | 7,680 | 7,500 | 7,590 | 58,800 | 7,590 |
| 2018-10-09 | 7,550 | 7,570 | 7,500 | 7,560 | 35,200 | 7,560 |
| 2018-10-05 | 7,520 | 7,590 | 7,500 | 7,580 | 34,400 | 7,580 |
| 2018-10-04 | 7,570 | 7,630 | 7,530 | 7,530 | 32,200 | 7,530 |
| 2018-10-03 | 7,670 | 7,710 | 7,490 | 7,550 | 65,100 | 7,550 |
| 2018-10-02 | 7,790 | 7,830 | 7,680 | 7,680 | 51,600 | 7,680 |
| 2018-10-01 | 7,900 | 7,900 | 7,710 | 7,790 | 67,600 | 7,790 |
| 2018-09-28 | 7,900 | 8,030 | 7,890 | 7,930 | 69,600 | 7,930 |
| 2018-09-27 | 7,980 | 7,980 | 7,810 | 7,880 | 62,700 | 7,880 |
| 2018-09-26 | 7,630 | 8,000 | 7,620 | 7,980 | 128,400 | 7,980 |
| 2018-09-25 | 7,690 | 7,760 | 7,610 | 7,680 | 335,000 | 7,680 |
| 2018-09-21 | 7,790 | 7,790 | 7,630 | 7,770 | 110,600 | 7,770 |
| 2018-09-20 | 7,810 | 7,810 | 7,710 | 7,760 | 54,300 | 7,760 |
| 2018-09-19 | 7,740 | 7,820 | 7,670 | 7,800 | 66,400 | 7,800 |
| 2018-09-18 | 7,450 | 7,680 | 7,420 | 7,650 | 77,200 | 7,650 |
| 2018-09-14 | 7,400 | 7,440 | 7,350 | 7,410 | 63,200 | 7,410 |
| 2018-09-13 | 7,210 | 7,400 | 7,210 | 7,310 | 49,700 | 7,310 |
| 2018-09-12 | 7,220 | 7,250 | 7,160 | 7,250 | 31,400 | 7,250 |
| 2018-09-11 | 7,150 | 7,200 | 7,140 | 7,180 | 18,700 | 7,180 |
| 2018-09-10 | 7,180 | 7,190 | 7,130 | 7,160 | 17,000 | 7,160 |
| 2018-09-07 | 7,210 | 7,230 | 7,080 | 7,140 | 34,300 | 7,140 |
| 2018-09-06 | 7,160 | 7,220 | 7,140 | 7,210 | 36,200 | 7,210 |
| 2018-09-05 | 7,250 | 7,250 | 7,160 | 7,200 | 29,700 | 7,200 |
| 2018-09-04 | 7,170 | 7,260 | 7,110 | 7,230 | 35,500 | 7,230 |
| 2018-09-03 | 7,300 | 7,340 | 7,160 | 7,180 | 60,800 | 7,180 |
| 2018-08-31 | 7,170 | 7,290 | 7,160 | 7,250 | 50,300 | 7,250 |
| 2018-08-30 | 7,180 | 7,200 | 7,060 | 7,170 | 32,400 | 7,170 |
| 2018-08-29 | 7,080 | 7,190 | 7,040 | 7,160 | 31,800 | 7,160 |
| 2018-08-28 | 7,270 | 7,270 | 7,070 | 7,080 | 52,400 | 7,080 |
| 2018-08-27 | 7,140 | 7,260 | 7,090 | 7,240 | 56,200 | 7,240 |
| 2018-08-24 | 6,950 | 7,120 | 6,950 | 7,120 | 41,800 | 7,120 |
| 2018-08-23 | 6,880 | 6,950 | 6,880 | 6,950 | 21,400 | 6,950 |
| 2018-08-22 | 6,780 | 6,860 | 6,760 | 6,830 | 22,600 | 6,830 |
| 2018-08-21 | 6,810 | 6,810 | 6,720 | 6,800 | 48,600 | 6,800 |
| 2018-08-20 | 6,870 | 6,920 | 6,830 | 6,830 | 17,900 | 6,830 |
| 2018-08-17 | 6,840 | 6,960 | 6,840 | 6,930 | 26,700 | 6,930 |
| 2018-08-16 | 6,910 | 6,920 | 6,800 | 6,900 | 46,700 | 6,900 |
| 2018-08-15 | 7,000 | 7,000 | 6,920 | 6,970 | 35,800 | 6,970 |
| 2018-08-14 | 6,970 | 7,030 | 6,940 | 6,970 | 36,100 | 6,970 |
| 2018-08-13 | 7,020 | 7,020 | 6,910 | 6,930 | 56,100 | 6,930 |
| 2018-08-10 | 7,080 | 7,110 | 7,010 | 7,030 | 45,300 | 7,030 |
| 2018-08-09 | 7,050 | 7,090 | 7,000 | 7,060 | 36,900 | 7,060 |
| 2018-08-08 | 6,980 | 7,080 | 6,980 | 7,040 | 56,700 | 7,040 |
| 2018-08-07 | 6,880 | 6,980 | 6,880 | 6,960 | 42,900 | 6,960 |
| 2018-08-06 | 6,980 | 7,070 | 6,890 | 6,900 | 55,800 | 6,900 |
| 2018-08-03 | 7,040 | 7,110 | 6,960 | 6,980 | 68,300 | 6,980 |
| 2018-08-02 | 7,010 | 7,130 | 6,960 | 7,090 | 93,800 | 7,090 |
| 2018-08-01 | 6,860 | 7,110 | 6,860 | 7,020 | 191,700 | 7,020 |
| 2018-07-31 | 6,310 | 6,630 | 6,310 | 6,630 | 186,100 | 6,630 |
| 2018-07-30 | 6,080 | 6,100 | 6,010 | 6,010 | 46,200 | 6,010 |
| 2018-07-27 | 6,120 | 6,190 | 6,110 | 6,180 | 22,800 | 6,180 |
| 2018-07-26 | 6,050 | 6,100 | 6,030 | 6,100 | 17,300 | 6,100 |
| 2018-07-25 | 6,030 | 6,060 | 6,000 | 6,020 | 11,800 | 6,020 |
| 2018-07-24 | 6,070 | 6,070 | 6,020 | 6,030 | 11,900 | 6,030 |
| 2018-07-23 | 6,080 | 6,110 | 6,040 | 6,050 | 12,700 | 6,050 |
| 2018-07-20 | 6,070 | 6,100 | 6,040 | 6,080 | 14,100 | 6,080 |
| 2018-07-19 | 6,160 | 6,160 | 6,060 | 6,100 | 17,700 | 6,100 |
| 2018-07-18 | 6,150 | 6,190 | 6,080 | 6,120 | 16,100 | 6,120 |
| 2018-07-17 | 6,050 | 6,140 | 6,010 | 6,130 | 25,700 | 6,130 |
| 2018-07-13 | 6,050 | 6,060 | 5,990 | 6,020 | 27,800 | 6,020 |
| 2018-07-12 | 6,060 | 6,130 | 6,050 | 6,050 | 18,900 | 6,050 |
| 2018-07-11 | 5,950 | 6,060 | 5,940 | 6,040 | 30,500 | 6,040 |
| 2018-07-10 | 6,120 | 6,130 | 5,990 | 5,990 | 36,700 | 5,990 |
| 2018-07-09 | 6,170 | 6,170 | 6,110 | 6,120 | 19,600 | 6,120 |
| 2018-07-06 | 6,070 | 6,190 | 6,060 | 6,170 | 27,200 | 6,170 |
| 2018-07-05 | 6,120 | 6,130 | 6,040 | 6,070 | 28,600 | 6,070 |
| 2018-07-04 | 6,050 | 6,170 | 6,040 | 6,160 | 19,300 | 6,160 |
| 2018-07-03 | 6,130 | 6,190 | 6,040 | 6,090 | 37,400 | 6,090 |
| 2018-07-02 | 6,310 | 6,310 | 6,080 | 6,100 | 33,900 | 6,100 |
| 2018-06-29 | 6,410 | 6,410 | 6,300 | 6,320 | 29,000 | 6,320 |
| 2018-06-28 | 6,350 | 6,430 | 6,320 | 6,410 | 39,200 | 6,410 |
| 2018-06-27 | 6,230 | 6,350 | 6,230 | 6,340 | 27,900 | 6,340 |
| 2018-06-26 | 6,210 | 6,260 | 6,210 | 6,230 | 19,000 | 6,230 |
| 2018-06-25 | 6,330 | 6,330 | 6,240 | 6,290 | 22,100 | 6,290 |
| 2018-06-22 | 6,260 | 6,330 | 6,220 | 6,330 | 44,000 | 6,330 |
| 2018-06-21 | 6,220 | 6,320 | 6,210 | 6,270 | 40,300 | 6,270 |
| 2018-06-20 | 6,160 | 6,200 | 6,100 | 6,200 | 29,400 | 6,200 |
| 2018-06-19 | 6,210 | 6,220 | 6,110 | 6,160 | 31,000 | 6,160 |
| 2018-06-18 | 6,300 | 6,300 | 6,210 | 6,230 | 17,700 | 6,230 |
| 2018-06-15 | 6,320 | 6,320 | 6,280 | 6,280 | 27,100 | 6,280 |
| 2018-06-14 | 6,280 | 6,330 | 6,250 | 6,270 | 36,900 | 6,270 |
| 2018-06-13 | 6,230 | 6,270 | 6,230 | 6,270 | 26,500 | 6,270 |
| 2018-06-12 | 6,200 | 6,240 | 6,180 | 6,230 | 32,700 | 6,230 |
| 2018-06-11 | 6,250 | 6,250 | 6,150 | 6,170 | 42,300 | 6,170 |
| 2018-06-08 | 6,260 | 6,320 | 6,180 | 6,230 | 52,000 | 6,230 |
| 2018-06-07 | 6,350 | 6,370 | 6,280 | 6,330 | 46,400 | 6,330 |
| 2018-06-06 | 6,350 | 6,360 | 6,240 | 6,340 | 62,700 | 6,340 |
| 2018-06-05 | 6,140 | 6,250 | 6,110 | 6,250 | 54,700 | 6,250 |
| 2018-06-04 | 6,080 | 6,130 | 6,050 | 6,090 | 40,400 | 6,090 |
| 2018-06-01 | 6,000 | 6,090 | 5,960 | 5,980 | 64,600 | 5,980 |
| 2018-05-31 | 5,910 | 5,980 | 5,850 | 5,980 | 40,500 | 5,980 |
| 2018-05-30 | 5,870 | 5,910 | 5,860 | 5,890 | 33,100 | 5,890 |
| 2018-05-29 | 5,800 | 5,920 | 5,800 | 5,910 | 36,500 | 5,910 |
| 2018-05-28 | 5,840 | 5,840 | 5,790 | 5,790 | 16,800 | 5,790 |
| 2018-05-25 | 5,720 | 5,870 | 5,710 | 5,800 | 57,900 | 5,800 |
| 2018-05-24 | 5,700 | 5,740 | 5,670 | 5,730 | 34,900 | 5,730 |
| 2018-05-23 | 5,600 | 5,700 | 5,600 | 5,700 | 32,900 | 5,700 |
| 2018-05-22 | 5,630 | 5,650 | 5,590 | 5,640 | 14,900 | 5,640 |
| 2018-05-21 | 5,610 | 5,650 | 5,590 | 5,640 | 14,800 | 5,640 |
| 2018-05-18 | 5,580 | 5,620 | 5,540 | 5,620 | 22,500 | 5,620 |
| 2018-05-17 | 5,630 | 5,630 | 5,550 | 5,580 | 24,400 | 5,580 |
| 2018-05-16 | 5,600 | 5,630 | 5,560 | 5,610 | 31,500 | 5,610 |
| 2018-05-15 | 5,570 | 5,590 | 5,540 | 5,590 | 26,900 | 5,590 |
| 2018-05-14 | 5,540 | 5,570 | 5,500 | 5,570 | 19,800 | 5,570 |
| 2018-05-11 | 5,530 | 5,540 | 5,460 | 5,520 | 30,500 | 5,520 |
| 2018-05-10 | 5,550 | 5,550 | 5,480 | 5,540 | 16,300 | 5,540 |
| 2018-05-09 | 5,570 | 5,570 | 5,490 | 5,520 | 25,700 | 5,520 |
| 2018-05-08 | 5,520 | 5,580 | 5,510 | 5,570 | 31,900 | 5,570 |
| 2018-05-07 | 5,440 | 5,520 | 5,420 | 5,520 | 27,800 | 5,520 |
| 2018-05-02 | 5,510 | 5,510 | 5,460 | 5,490 | 11,300 | 5,490 |
| 2018-05-01 | 5,500 | 5,540 | 5,470 | 5,490 | 24,400 | 5,490 |
| 2018-04-27 | 5,460 | 5,500 | 5,450 | 5,500 | 25,600 | 5,500 |
| 2018-04-26 | 5,430 | 5,450 | 5,410 | 5,450 | 15,900 | 5,450 |
| 2018-04-25 | 5,360 | 5,430 | 5,360 | 5,430 | 13,300 | 5,430 |
| 2018-04-24 | 5,440 | 5,440 | 5,390 | 5,410 | 11,100 | 5,410 |
| 2018-04-23 | 5,390 | 5,430 | 5,370 | 5,420 | 13,700 | 5,420 |
| 2018-04-20 | 5,380 | 5,450 | 5,380 | 5,420 | 13,400 | 5,420 |
| 2018-04-19 | 5,400 | 5,430 | 5,370 | 5,430 | 13,300 | 5,430 |
| 2018-04-18 | 5,380 | 5,420 | 5,380 | 5,410 | 16,400 | 5,410 |
| 2018-04-17 | 5,390 | 5,420 | 5,380 | 5,390 | 15,700 | 5,390 |
| 2018-04-16 | 5,450 | 5,450 | 5,410 | 5,420 | 17,000 | 5,420 |
| 2018-04-13 | 5,380 | 5,420 | 5,370 | 5,420 | 29,300 | 5,420 |
| 2018-04-12 | 5,350 | 5,370 | 5,330 | 5,370 | 21,200 | 5,370 |
| 2018-04-11 | 5,390 | 5,410 | 5,360 | 5,370 | 26,100 | 5,370 |
| 2018-04-10 | 5,440 | 5,490 | 5,390 | 5,430 | 37,900 | 5,430 |
| 2018-04-09 | 5,410 | 5,480 | 5,410 | 5,460 | 21,700 | 5,460 |
| 2018-04-06 | 5,430 | 5,480 | 5,420 | 5,440 | 38,700 | 5,440 |
| 2018-04-05 | 5,410 | 5,480 | 5,410 | 5,470 | 45,900 | 5,470 |
| 2018-04-04 | 5,290 | 5,410 | 5,280 | 5,400 | 60,800 | 5,400 |
| 2018-04-03 | 5,200 | 5,300 | 5,190 | 5,300 | 43,200 | 5,300 |
| 2018-03-30 | 5,170 | 5,260 | 5,160 | 5,260 | 33,000 | 5,260 |
| 2018-03-29 | 5,210 | 5,220 | 5,120 | 5,180 | 36,100 | 5,180 |
| 2018-03-28 | 5,150 | 5,220 | 5,120 | 5,210 | 76,000 | 5,210 |
| 2018-03-27 | 5,180 | 5,280 | 5,180 | 5,280 | 181,500 | 5,280 |
| 2018-03-26 | 5,230 | 5,240 | 5,120 | 5,180 | 139,100 | 5,180 |
| 2018-03-23 | 5,290 | 5,290 | 5,230 | 5,250 | 64,100 | 5,250 |
| 2018-03-22 | 5,300 | 5,360 | 5,270 | 5,340 | 62,800 | 5,340 |
| 2018-03-20 | 5,210 | 5,280 | 5,200 | 5,280 | 44,700 | 5,280 |
| 2018-03-19 | 5,270 | 5,270 | 5,200 | 5,220 | 37,600 | 5,220 |
| 2018-03-16 | 5,220 | 5,250 | 5,180 | 5,250 | 33,900 | 5,250 |
| 2018-03-15 | 5,240 | 5,250 | 5,210 | 5,220 | 23,500 | 5,220 |
| 2018-03-14 | 5,220 | 5,240 | 5,190 | 5,230 | 21,700 | 5,230 |
| 2018-03-13 | 5,170 | 5,230 | 5,150 | 5,220 | 31,300 | 5,220 |
| 2018-03-12 | 5,170 | 5,170 | 5,120 | 5,150 | 25,300 | 5,150 |
| 2018-03-09 | 5,190 | 5,190 | 5,090 | 5,130 | 46,100 | 5,130 |
| 2018-03-08 | 5,200 | 5,200 | 5,100 | 5,120 | 30,500 | 5,120 |
| 2018-03-07 | 5,200 | 5,200 | 5,140 | 5,170 | 45,500 | 5,170 |
| 2018-03-06 | 5,170 | 5,200 | 5,150 | 5,180 | 29,700 | 5,180 |
| 2018-03-05 | 5,170 | 5,170 | 5,110 | 5,130 | 28,000 | 5,130 |
| 2018-03-02 | 5,100 | 5,130 | 5,050 | 5,100 | 34,100 | 5,100 |
| 2018-03-01 | 5,140 | 5,150 | 5,090 | 5,120 | 33,800 | 5,120 |
| 2018-02-28 | 5,110 | 5,180 | 5,110 | 5,140 | 43,000 | 5,140 |
| 2018-02-27 | 5,120 | 5,150 | 5,090 | 5,110 | 33,200 | 5,110 |
| 2018-02-26 | 5,030 | 5,120 | 5,020 | 5,110 | 27,000 | 5,110 |
| 2018-02-23 | 5,030 | 5,040 | 4,995 | 5,000 | 16,600 | 5,000 |
| 2018-02-22 | 5,040 | 5,040 | 4,975 | 5,020 | 22,200 | 5,020 |
| 2018-02-21 | 5,050 | 5,070 | 5,010 | 5,040 | 20,600 | 5,040 |
| 2018-02-20 | 5,040 | 5,050 | 4,965 | 5,030 | 23,500 | 5,030 |
| 2018-02-19 | 4,960 | 5,020 | 4,960 | 5,020 | 18,700 | 5,020 |
| 2018-02-16 | 4,925 | 5,000 | 4,925 | 4,935 | 23,300 | 4,935 |
| 2018-02-15 | 4,930 | 4,955 | 4,885 | 4,885 | 35,800 | 4,885 |
| 2018-02-14 | 4,985 | 4,990 | 4,900 | 4,915 | 35,200 | 4,915 |
| 2018-02-13 | 5,090 | 5,090 | 4,975 | 4,985 | 38,300 | 4,985 |
| 2018-02-09 | 4,910 | 5,040 | 4,910 | 5,020 | 42,100 | 5,020 |
| 2018-02-08 | 5,030 | 5,130 | 5,030 | 5,100 | 43,800 | 5,100 |
| 2018-02-07 | 5,090 | 5,090 | 4,970 | 4,970 | 65,100 | 4,970 |
| 2018-02-06 | 4,930 | 4,940 | 4,850 | 4,925 | 91,800 | 4,925 |
| 2018-02-05 | 5,020 | 5,050 | 5,000 | 5,030 | 51,900 | 5,030 |
| 2018-02-02 | 5,080 | 5,090 | 5,050 | 5,050 | 39,000 | 5,050 |
| 2018-02-01 | 5,080 | 5,100 | 5,050 | 5,080 | 65,700 | 5,080 |
| 2018-01-31 | 5,280 | 5,290 | 5,050 | 5,100 | 130,000 | 5,100 |
| 2018-01-30 | 5,340 | 5,370 | 5,320 | 5,330 | 34,600 | 5,330 |
| 2018-01-29 | 5,320 | 5,370 | 5,310 | 5,330 | 21,200 | 5,330 |
| 2018-01-26 | 5,370 | 5,370 | 5,330 | 5,340 | 24,000 | 5,340 |
| 2018-01-25 | 5,380 | 5,390 | 5,360 | 5,360 | 12,700 | 5,360 |
| 2018-01-24 | 5,400 | 5,400 | 5,360 | 5,370 | 20,700 | 5,370 |
| 2018-01-23 | 5,400 | 5,400 | 5,360 | 5,380 | 25,800 | 5,380 |
| 2018-01-22 | 5,400 | 5,400 | 5,360 | 5,400 | 26,900 | 5,400 |
| 2018-01-19 | 5,420 | 5,420 | 5,360 | 5,370 | 21,800 | 5,370 |
| 2018-01-18 | 5,400 | 5,410 | 5,320 | 5,350 | 39,000 | 5,350 |
| 2018-01-17 | 5,380 | 5,390 | 5,350 | 5,390 | 28,500 | 5,390 |
| 2018-01-16 | 5,350 | 5,380 | 5,310 | 5,380 | 33,100 | 5,380 |
| 2018-01-15 | 5,380 | 5,380 | 5,340 | 5,340 | 28,400 | 5,340 |
| 2018-01-12 | 5,470 | 5,480 | 5,360 | 5,380 | 59,600 | 5,380 |
| 2018-01-11 | 5,450 | 5,510 | 5,450 | 5,510 | 22,700 | 5,510 |
| 2018-01-10 | 5,490 | 5,500 | 5,460 | 5,480 | 16,100 | 5,480 |
| 2018-01-09 | 5,480 | 5,490 | 5,420 | 5,470 | 42,900 | 5,470 |
| 2018-01-05 | 5,500 | 5,510 | 5,420 | 5,450 | 54,000 | 5,450 |
| 2018-01-04 | 5,430 | 5,460 | 5,400 | 5,460 | 47,200 | 5,460 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
