9997 (株)ベルーナ 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 | 1,007 | 1,016 | 992 | 1,001 | 160,300 | 1,001 |
| 2018-12-27 | 950 | 1,009 | 950 | 1,008 | 198,500 | 1,008 |
| 2018-12-26 | 931 | 952 | 914 | 928 | 250,800 | 928 |
| 2018-12-25 | 972 | 972 | 917 | 919 | 176,900 | 919 |
| 2018-12-21 | 1,045 | 1,047 | 967 | 987 | 404,500 | 987 |
| 2018-12-20 | 1,038 | 1,055 | 1,034 | 1,050 | 480,000 | 1,050 |
| 2018-12-19 | 1,020 | 1,066 | 1,020 | 1,058 | 324,000 | 1,058 |
| 2018-12-18 | 1,010 | 1,028 | 991 | 1,015 | 281,100 | 1,015 |
| 2018-12-17 | 1,040 | 1,051 | 1,022 | 1,028 | 163,800 | 1,028 |
| 2018-12-14 | 1,087 | 1,087 | 1,048 | 1,052 | 187,000 | 1,052 |
| 2018-12-13 | 1,067 | 1,100 | 1,062 | 1,095 | 199,600 | 1,095 |
| 2018-12-12 | 1,046 | 1,058 | 1,042 | 1,056 | 232,300 | 1,056 |
| 2018-12-11 | 1,054 | 1,062 | 1,038 | 1,043 | 145,600 | 1,043 |
| 2018-12-10 | 1,123 | 1,124 | 1,067 | 1,073 | 232,600 | 1,073 |
| 2018-12-07 | 1,184 | 1,193 | 1,139 | 1,143 | 256,200 | 1,143 |
| 2018-12-06 | 1,156 | 1,181 | 1,149 | 1,180 | 177,800 | 1,180 |
| 2018-12-05 | 1,147 | 1,187 | 1,147 | 1,166 | 141,200 | 1,166 |
| 2018-12-04 | 1,225 | 1,225 | 1,164 | 1,171 | 267,200 | 1,171 |
| 2018-12-03 | 1,298 | 1,298 | 1,243 | 1,243 | 244,800 | 1,243 |
| 2018-11-30 | 1,267 | 1,285 | 1,250 | 1,279 | 304,700 | 1,279 |
| 2018-11-29 | 1,250 | 1,270 | 1,240 | 1,261 | 154,100 | 1,261 |
| 2018-11-28 | 1,220 | 1,234 | 1,216 | 1,232 | 230,000 | 1,232 |
| 2018-11-27 | 1,221 | 1,221 | 1,203 | 1,220 | 193,800 | 1,220 |
| 2018-11-26 | 1,186 | 1,225 | 1,186 | 1,221 | 266,700 | 1,221 |
| 2018-11-22 | 1,190 | 1,192 | 1,158 | 1,182 | 291,700 | 1,182 |
| 2018-11-21 | 1,161 | 1,198 | 1,155 | 1,188 | 154,000 | 1,188 |
| 2018-11-20 | 1,185 | 1,203 | 1,174 | 1,195 | 120,600 | 1,195 |
| 2018-11-19 | 1,198 | 1,220 | 1,194 | 1,201 | 120,100 | 1,201 |
| 2018-11-16 | 1,195 | 1,231 | 1,186 | 1,207 | 256,400 | 1,207 |
| 2018-11-15 | 1,189 | 1,200 | 1,175 | 1,179 | 107,400 | 1,179 |
| 2018-11-14 | 1,183 | 1,201 | 1,173 | 1,192 | 289,600 | 1,192 |
| 2018-11-13 | 1,172 | 1,176 | 1,137 | 1,171 | 166,400 | 1,171 |
| 2018-11-12 | 1,174 | 1,197 | 1,153 | 1,193 | 164,300 | 1,193 |
| 2018-11-09 | 1,173 | 1,183 | 1,159 | 1,175 | 105,300 | 1,175 |
| 2018-11-08 | 1,171 | 1,183 | 1,156 | 1,173 | 139,900 | 1,173 |
| 2018-11-07 | 1,126 | 1,174 | 1,119 | 1,135 | 253,400 | 1,135 |
| 2018-11-06 | 1,143 | 1,148 | 1,112 | 1,120 | 205,100 | 1,120 |
| 2018-11-05 | 1,108 | 1,148 | 1,108 | 1,143 | 429,800 | 1,143 |
| 2018-11-02 | 1,048 | 1,082 | 1,045 | 1,082 | 266,200 | 1,082 |
| 2018-11-01 | 1,009 | 1,078 | 1,006 | 1,051 | 481,300 | 1,051 |
| 2018-10-31 | 1,116 | 1,159 | 1,091 | 1,121 | 636,300 | 1,121 |
| 2018-10-30 | 1,008 | 1,061 | 1,003 | 1,056 | 265,500 | 1,056 |
| 2018-10-29 | 1,037 | 1,064 | 1,015 | 1,018 | 234,500 | 1,018 |
| 2018-10-26 | 1,059 | 1,067 | 1,027 | 1,036 | 376,200 | 1,036 |
| 2018-10-25 | 1,108 | 1,110 | 1,055 | 1,058 | 373,100 | 1,058 |
| 2018-10-24 | 1,137 | 1,152 | 1,132 | 1,138 | 241,300 | 1,138 |
| 2018-10-23 | 1,163 | 1,166 | 1,128 | 1,134 | 310,500 | 1,134 |
| 2018-10-22 | 1,173 | 1,178 | 1,150 | 1,172 | 318,500 | 1,172 |
| 2018-10-19 | 1,209 | 1,214 | 1,178 | 1,192 | 177,200 | 1,192 |
| 2018-10-18 | 1,228 | 1,244 | 1,213 | 1,224 | 156,900 | 1,224 |
| 2018-10-17 | 1,201 | 1,232 | 1,182 | 1,227 | 295,600 | 1,227 |
| 2018-10-16 | 1,142 | 1,205 | 1,138 | 1,179 | 637,900 | 1,179 |
| 2018-10-15 | 1,285 | 1,299 | 1,260 | 1,262 | 312,300 | 1,262 |
| 2018-10-12 | 1,229 | 1,274 | 1,228 | 1,256 | 287,400 | 1,256 |
| 2018-10-11 | 1,250 | 1,269 | 1,235 | 1,247 | 313,000 | 1,247 |
| 2018-10-10 | 1,296 | 1,324 | 1,293 | 1,310 | 277,200 | 1,310 |
| 2018-10-09 | 1,317 | 1,320 | 1,284 | 1,295 | 204,000 | 1,295 |
| 2018-10-05 | 1,323 | 1,343 | 1,313 | 1,320 | 245,100 | 1,320 |
| 2018-10-04 | 1,312 | 1,329 | 1,298 | 1,323 | 259,800 | 1,323 |
| 2018-10-03 | 1,339 | 1,342 | 1,308 | 1,312 | 231,100 | 1,312 |
| 2018-10-02 | 1,330 | 1,350 | 1,328 | 1,342 | 258,800 | 1,342 |
| 2018-10-01 | 1,348 | 1,349 | 1,305 | 1,318 | 301,200 | 1,318 |
| 2018-09-28 | 1,324 | 1,357 | 1,318 | 1,342 | 355,900 | 1,342 |
| 2018-09-27 | 1,305 | 1,334 | 1,300 | 1,311 | 287,400 | 1,311 |
| 2018-09-26 | 1,282 | 1,305 | 1,279 | 1,300 | 344,600 | 1,300 |
| 2018-09-25 | 1,250 | 1,283 | 1,250 | 1,282 | 534,200 | 1,282 |
| 2018-09-21 | 1,233 | 1,244 | 1,215 | 1,243 | 305,200 | 1,243 |
| 2018-09-20 | 1,207 | 1,249 | 1,204 | 1,229 | 402,600 | 1,229 |
| 2018-09-19 | 1,178 | 1,212 | 1,159 | 1,202 | 490,900 | 1,202 |
| 2018-09-18 | 1,173 | 1,217 | 1,170 | 1,204 | 183,600 | 1,204 |
| 2018-09-14 | 1,168 | 1,184 | 1,167 | 1,179 | 184,900 | 1,179 |
| 2018-09-13 | 1,141 | 1,165 | 1,141 | 1,156 | 114,900 | 1,156 |
| 2018-09-12 | 1,150 | 1,155 | 1,128 | 1,139 | 109,800 | 1,139 |
| 2018-09-11 | 1,154 | 1,156 | 1,140 | 1,147 | 130,200 | 1,147 |
| 2018-09-10 | 1,153 | 1,166 | 1,147 | 1,149 | 156,700 | 1,149 |
| 2018-09-07 | 1,136 | 1,159 | 1,134 | 1,153 | 158,000 | 1,153 |
| 2018-09-06 | 1,165 | 1,171 | 1,154 | 1,161 | 117,000 | 1,161 |
| 2018-09-05 | 1,194 | 1,196 | 1,177 | 1,180 | 157,500 | 1,180 |
| 2018-09-04 | 1,199 | 1,202 | 1,178 | 1,193 | 235,000 | 1,193 |
| 2018-09-03 | 1,224 | 1,231 | 1,198 | 1,210 | 156,600 | 1,210 |
| 2018-08-31 | 1,220 | 1,225 | 1,217 | 1,224 | 255,500 | 1,224 |
| 2018-08-30 | 1,227 | 1,230 | 1,215 | 1,230 | 144,000 | 1,230 |
| 2018-08-29 | 1,236 | 1,236 | 1,219 | 1,221 | 170,200 | 1,221 |
| 2018-08-28 | 1,260 | 1,261 | 1,226 | 1,232 | 176,300 | 1,232 |
| 2018-08-27 | 1,253 | 1,261 | 1,241 | 1,254 | 214,000 | 1,254 |
| 2018-08-24 | 1,237 | 1,248 | 1,217 | 1,245 | 161,900 | 1,245 |
| 2018-08-23 | 1,213 | 1,224 | 1,191 | 1,222 | 208,200 | 1,222 |
| 2018-08-22 | 1,189 | 1,222 | 1,180 | 1,213 | 279,200 | 1,213 |
| 2018-08-21 | 1,157 | 1,181 | 1,148 | 1,176 | 309,500 | 1,176 |
| 2018-08-20 | 1,140 | 1,149 | 1,126 | 1,128 | 106,900 | 1,128 |
| 2018-08-17 | 1,127 | 1,153 | 1,123 | 1,152 | 205,200 | 1,152 |
| 2018-08-16 | 1,127 | 1,132 | 1,111 | 1,116 | 134,800 | 1,116 |
| 2018-08-15 | 1,163 | 1,172 | 1,140 | 1,147 | 114,400 | 1,147 |
| 2018-08-14 | 1,158 | 1,173 | 1,152 | 1,172 | 138,800 | 1,172 |
| 2018-08-13 | 1,178 | 1,178 | 1,143 | 1,146 | 164,700 | 1,146 |
| 2018-08-10 | 1,206 | 1,206 | 1,182 | 1,185 | 144,600 | 1,185 |
| 2018-08-09 | 1,196 | 1,201 | 1,182 | 1,198 | 157,200 | 1,198 |
| 2018-08-08 | 1,190 | 1,202 | 1,190 | 1,197 | 227,100 | 1,197 |
| 2018-08-07 | 1,198 | 1,203 | 1,187 | 1,201 | 103,400 | 1,201 |
| 2018-08-06 | 1,190 | 1,195 | 1,183 | 1,189 | 134,400 | 1,189 |
| 2018-08-03 | 1,198 | 1,204 | 1,182 | 1,186 | 206,000 | 1,186 |
| 2018-08-02 | 1,235 | 1,247 | 1,203 | 1,203 | 348,000 | 1,203 |
| 2018-08-01 | 1,302 | 1,309 | 1,235 | 1,235 | 401,100 | 1,235 |
| 2018-07-31 | 1,310 | 1,324 | 1,296 | 1,302 | 392,100 | 1,302 |
| 2018-07-30 | 1,346 | 1,346 | 1,318 | 1,320 | 129,000 | 1,320 |
| 2018-07-27 | 1,350 | 1,353 | 1,338 | 1,347 | 121,600 | 1,347 |
| 2018-07-26 | 1,330 | 1,347 | 1,322 | 1,344 | 148,300 | 1,344 |
| 2018-07-25 | 1,314 | 1,323 | 1,311 | 1,323 | 106,700 | 1,323 |
| 2018-07-24 | 1,318 | 1,325 | 1,299 | 1,305 | 193,000 | 1,305 |
| 2018-07-23 | 1,340 | 1,350 | 1,324 | 1,326 | 139,500 | 1,326 |
| 2018-07-20 | 1,362 | 1,381 | 1,344 | 1,357 | 197,300 | 1,357 |
| 2018-07-19 | 1,354 | 1,374 | 1,345 | 1,371 | 268,800 | 1,371 |
| 2018-07-18 | 1,349 | 1,378 | 1,335 | 1,340 | 305,400 | 1,340 |
| 2018-07-17 | 1,409 | 1,417 | 1,389 | 1,392 | 252,900 | 1,392 |
| 2018-07-13 | 1,388 | 1,398 | 1,367 | 1,369 | 224,000 | 1,369 |
| 2018-07-12 | 1,381 | 1,403 | 1,377 | 1,379 | 274,400 | 1,379 |
| 2018-07-11 | 1,360 | 1,370 | 1,348 | 1,360 | 170,000 | 1,360 |
| 2018-07-10 | 1,374 | 1,383 | 1,359 | 1,364 | 303,400 | 1,364 |
| 2018-07-09 | 1,365 | 1,367 | 1,344 | 1,364 | 294,300 | 1,364 |
| 2018-07-06 | 1,316 | 1,353 | 1,316 | 1,347 | 384,500 | 1,347 |
| 2018-07-05 | 1,330 | 1,335 | 1,297 | 1,299 | 193,800 | 1,299 |
| 2018-07-04 | 1,291 | 1,319 | 1,287 | 1,314 | 134,100 | 1,314 |
| 2018-07-03 | 1,339 | 1,360 | 1,295 | 1,301 | 297,300 | 1,301 |
| 2018-07-02 | 1,397 | 1,400 | 1,335 | 1,338 | 298,700 | 1,338 |
| 2018-06-29 | 1,395 | 1,404 | 1,380 | 1,397 | 323,800 | 1,397 |
| 2018-06-28 | 1,387 | 1,387 | 1,351 | 1,368 | 213,700 | 1,368 |
| 2018-06-27 | 1,373 | 1,387 | 1,356 | 1,376 | 151,600 | 1,376 |
| 2018-06-26 | 1,379 | 1,379 | 1,354 | 1,371 | 208,900 | 1,371 |
| 2018-06-25 | 1,399 | 1,411 | 1,369 | 1,383 | 349,300 | 1,383 |
| 2018-06-22 | 1,389 | 1,415 | 1,389 | 1,415 | 338,900 | 1,415 |
| 2018-06-21 | 1,411 | 1,412 | 1,388 | 1,388 | 195,600 | 1,388 |
| 2018-06-20 | 1,441 | 1,442 | 1,403 | 1,413 | 227,600 | 1,413 |
| 2018-06-19 | 1,495 | 1,495 | 1,436 | 1,438 | 208,300 | 1,438 |
| 2018-06-18 | 1,514 | 1,528 | 1,498 | 1,507 | 194,600 | 1,507 |
| 2018-06-15 | 1,514 | 1,524 | 1,504 | 1,511 | 199,900 | 1,511 |
| 2018-06-14 | 1,490 | 1,501 | 1,485 | 1,494 | 146,900 | 1,494 |
| 2018-06-13 | 1,501 | 1,519 | 1,495 | 1,499 | 265,600 | 1,499 |
| 2018-06-12 | 1,493 | 1,508 | 1,487 | 1,500 | 291,200 | 1,500 |
| 2018-06-11 | 1,459 | 1,490 | 1,442 | 1,484 | 258,100 | 1,484 |
| 2018-06-08 | 1,454 | 1,465 | 1,437 | 1,454 | 442,500 | 1,454 |
| 2018-06-07 | 1,486 | 1,495 | 1,439 | 1,443 | 551,700 | 1,443 |
| 2018-06-06 | 1,451 | 1,460 | 1,435 | 1,456 | 101,500 | 1,456 |
| 2018-06-05 | 1,427 | 1,461 | 1,425 | 1,458 | 165,000 | 1,458 |
| 2018-06-04 | 1,413 | 1,427 | 1,406 | 1,424 | 142,400 | 1,424 |
| 2018-06-01 | 1,399 | 1,403 | 1,380 | 1,395 | 289,300 | 1,395 |
| 2018-05-31 | 1,434 | 1,445 | 1,396 | 1,404 | 377,000 | 1,404 |
| 2018-05-30 | 1,421 | 1,439 | 1,397 | 1,420 | 261,100 | 1,420 |
| 2018-05-29 | 1,450 | 1,454 | 1,429 | 1,445 | 196,700 | 1,445 |
| 2018-05-28 | 1,457 | 1,458 | 1,412 | 1,429 | 324,200 | 1,429 |
| 2018-05-25 | 1,448 | 1,465 | 1,428 | 1,457 | 245,700 | 1,457 |
| 2018-05-24 | 1,460 | 1,477 | 1,448 | 1,470 | 175,800 | 1,470 |
| 2018-05-23 | 1,434 | 1,477 | 1,432 | 1,462 | 252,600 | 1,462 |
| 2018-05-22 | 1,410 | 1,433 | 1,389 | 1,429 | 201,600 | 1,429 |
| 2018-05-21 | 1,407 | 1,417 | 1,397 | 1,410 | 118,200 | 1,410 |
| 2018-05-18 | 1,418 | 1,420 | 1,402 | 1,405 | 107,500 | 1,405 |
| 2018-05-17 | 1,418 | 1,418 | 1,383 | 1,411 | 259,600 | 1,411 |
| 2018-05-16 | 1,435 | 1,451 | 1,423 | 1,423 | 241,100 | 1,423 |
| 2018-05-15 | 1,410 | 1,496 | 1,406 | 1,451 | 835,000 | 1,451 |
| 2018-05-14 | 1,454 | 1,455 | 1,333 | 1,383 | 731,500 | 1,383 |
| 2018-05-11 | 1,264 | 1,310 | 1,261 | 1,310 | 308,900 | 1,310 |
| 2018-05-10 | 1,230 | 1,265 | 1,205 | 1,264 | 290,300 | 1,264 |
| 2018-05-09 | 1,225 | 1,239 | 1,222 | 1,230 | 161,100 | 1,230 |
| 2018-05-08 | 1,266 | 1,266 | 1,223 | 1,224 | 304,000 | 1,224 |
| 2018-05-07 | 1,275 | 1,285 | 1,262 | 1,266 | 163,700 | 1,266 |
| 2018-05-02 | 1,270 | 1,286 | 1,264 | 1,275 | 141,500 | 1,275 |
| 2018-05-01 | 1,266 | 1,277 | 1,249 | 1,270 | 97,100 | 1,270 |
| 2018-04-27 | 1,276 | 1,276 | 1,260 | 1,274 | 133,400 | 1,274 |
| 2018-04-26 | 1,280 | 1,287 | 1,269 | 1,272 | 125,800 | 1,272 |
| 2018-04-25 | 1,277 | 1,285 | 1,265 | 1,280 | 168,300 | 1,280 |
| 2018-04-24 | 1,272 | 1,278 | 1,262 | 1,276 | 126,100 | 1,276 |
| 2018-04-23 | 1,242 | 1,262 | 1,241 | 1,257 | 105,100 | 1,257 |
| 2018-04-20 | 1,222 | 1,244 | 1,222 | 1,240 | 118,000 | 1,240 |
| 2018-04-19 | 1,246 | 1,246 | 1,216 | 1,227 | 173,200 | 1,227 |
| 2018-04-18 | 1,223 | 1,243 | 1,221 | 1,235 | 150,700 | 1,235 |
| 2018-04-17 | 1,236 | 1,239 | 1,213 | 1,222 | 133,300 | 1,222 |
| 2018-04-16 | 1,228 | 1,244 | 1,227 | 1,242 | 110,200 | 1,242 |
| 2018-04-13 | 1,250 | 1,251 | 1,229 | 1,236 | 118,700 | 1,236 |
| 2018-04-12 | 1,255 | 1,265 | 1,237 | 1,244 | 135,900 | 1,244 |
| 2018-04-11 | 1,279 | 1,279 | 1,247 | 1,255 | 104,900 | 1,255 |
| 2018-04-10 | 1,312 | 1,314 | 1,275 | 1,278 | 176,900 | 1,278 |
| 2018-04-09 | 1,307 | 1,319 | 1,296 | 1,316 | 183,300 | 1,316 |
| 2018-04-06 | 1,270 | 1,308 | 1,269 | 1,299 | 194,800 | 1,299 |
| 2018-04-05 | 1,283 | 1,290 | 1,262 | 1,272 | 125,100 | 1,272 |
| 2018-04-04 | 1,267 | 1,276 | 1,256 | 1,272 | 126,100 | 1,272 |
| 2018-04-03 | 1,227 | 1,264 | 1,223 | 1,257 | 151,500 | 1,257 |
| 2018-03-30 | 1,252 | 1,270 | 1,239 | 1,261 | 140,700 | 1,261 |
| 2018-03-29 | 1,243 | 1,250 | 1,222 | 1,238 | 136,000 | 1,238 |
| 2018-03-28 | 1,217 | 1,234 | 1,211 | 1,229 | 122,600 | 1,229 |
| 2018-03-27 | 1,224 | 1,248 | 1,221 | 1,246 | 240,100 | 1,246 |
| 2018-03-26 | 1,204 | 1,218 | 1,177 | 1,210 | 324,000 | 1,210 |
| 2018-03-23 | 1,230 | 1,238 | 1,206 | 1,209 | 207,700 | 1,209 |
| 2018-03-22 | 1,246 | 1,269 | 1,239 | 1,251 | 168,400 | 1,251 |
| 2018-03-20 | 1,239 | 1,256 | 1,228 | 1,254 | 116,800 | 1,254 |
| 2018-03-19 | 1,269 | 1,274 | 1,243 | 1,251 | 136,100 | 1,251 |
| 2018-03-16 | 1,299 | 1,301 | 1,257 | 1,268 | 189,800 | 1,268 |
| 2018-03-15 | 1,272 | 1,300 | 1,272 | 1,298 | 160,600 | 1,298 |
| 2018-03-14 | 1,293 | 1,299 | 1,273 | 1,277 | 157,600 | 1,277 |
| 2018-03-13 | 1,280 | 1,302 | 1,277 | 1,302 | 152,900 | 1,302 |
| 2018-03-12 | 1,297 | 1,297 | 1,276 | 1,283 | 119,500 | 1,283 |
| 2018-03-09 | 1,305 | 1,305 | 1,271 | 1,278 | 170,300 | 1,278 |
| 2018-03-08 | 1,319 | 1,328 | 1,289 | 1,296 | 181,900 | 1,296 |
| 2018-03-07 | 1,287 | 1,318 | 1,285 | 1,302 | 137,500 | 1,302 |
| 2018-03-06 | 1,294 | 1,314 | 1,284 | 1,310 | 197,800 | 1,310 |
| 2018-03-05 | 1,267 | 1,289 | 1,257 | 1,261 | 180,400 | 1,261 |
| 2018-03-02 | 1,281 | 1,297 | 1,268 | 1,278 | 295,800 | 1,278 |
| 2018-03-01 | 1,300 | 1,324 | 1,296 | 1,311 | 416,200 | 1,311 |
| 2018-02-28 | 1,262 | 1,312 | 1,259 | 1,297 | 470,400 | 1,297 |
| 2018-02-27 | 1,289 | 1,289 | 1,245 | 1,247 | 147,400 | 1,247 |
| 2018-02-26 | 1,269 | 1,271 | 1,249 | 1,265 | 178,300 | 1,265 |
| 2018-02-23 | 1,247 | 1,261 | 1,243 | 1,259 | 88,500 | 1,259 |
| 2018-02-22 | 1,270 | 1,272 | 1,242 | 1,251 | 159,700 | 1,251 |
| 2018-02-21 | 1,285 | 1,300 | 1,266 | 1,279 | 220,200 | 1,279 |
| 2018-02-20 | 1,281 | 1,303 | 1,267 | 1,285 | 373,600 | 1,285 |
| 2018-02-19 | 1,242 | 1,306 | 1,232 | 1,278 | 924,700 | 1,278 |
| 2018-02-16 | 1,206 | 1,217 | 1,196 | 1,207 | 264,300 | 1,207 |
| 2018-02-15 | 1,218 | 1,218 | 1,192 | 1,200 | 183,600 | 1,200 |
| 2018-02-14 | 1,199 | 1,221 | 1,191 | 1,207 | 284,300 | 1,207 |
| 2018-02-13 | 1,200 | 1,215 | 1,193 | 1,199 | 469,100 | 1,199 |
| 2018-02-09 | 1,177 | 1,206 | 1,170 | 1,200 | 248,200 | 1,200 |
| 2018-02-08 | 1,223 | 1,246 | 1,214 | 1,227 | 228,700 | 1,227 |
| 2018-02-07 | 1,294 | 1,301 | 1,231 | 1,231 | 223,200 | 1,231 |
| 2018-02-06 | 1,286 | 1,286 | 1,213 | 1,238 | 342,900 | 1,238 |
| 2018-02-05 | 1,390 | 1,396 | 1,347 | 1,353 | 257,400 | 1,353 |
| 2018-02-02 | 1,437 | 1,482 | 1,422 | 1,428 | 241,900 | 1,428 |
| 2018-02-01 | 1,401 | 1,535 | 1,392 | 1,448 | 676,400 | 1,448 |
| 2018-01-31 | 1,322 | 1,358 | 1,319 | 1,341 | 303,600 | 1,341 |
| 2018-01-30 | 1,376 | 1,382 | 1,338 | 1,347 | 162,500 | 1,347 |
| 2018-01-29 | 1,385 | 1,405 | 1,366 | 1,369 | 218,000 | 1,369 |
| 2018-01-26 | 1,361 | 1,375 | 1,353 | 1,355 | 119,000 | 1,355 |
| 2018-01-25 | 1,384 | 1,384 | 1,358 | 1,366 | 152,500 | 1,366 |
| 2018-01-24 | 1,395 | 1,420 | 1,392 | 1,398 | 198,300 | 1,398 |
| 2018-01-23 | 1,372 | 1,387 | 1,367 | 1,385 | 139,600 | 1,385 |
| 2018-01-22 | 1,351 | 1,357 | 1,341 | 1,355 | 155,000 | 1,355 |
| 2018-01-19 | 1,352 | 1,375 | 1,352 | 1,367 | 113,900 | 1,367 |
| 2018-01-18 | 1,395 | 1,395 | 1,349 | 1,349 | 198,800 | 1,349 |
| 2018-01-17 | 1,401 | 1,405 | 1,371 | 1,378 | 337,800 | 1,378 |
| 2018-01-16 | 1,352 | 1,374 | 1,349 | 1,367 | 86,000 | 1,367 |
| 2018-01-15 | 1,339 | 1,356 | 1,326 | 1,352 | 251,300 | 1,352 |
| 2018-01-12 | 1,358 | 1,363 | 1,341 | 1,345 | 320,600 | 1,345 |
| 2018-01-11 | 1,368 | 1,377 | 1,351 | 1,358 | 207,000 | 1,358 |
| 2018-01-10 | 1,409 | 1,412 | 1,370 | 1,376 | 306,200 | 1,376 |
| 2018-01-09 | 1,407 | 1,413 | 1,390 | 1,412 | 124,800 | 1,412 |
| 2018-01-05 | 1,406 | 1,428 | 1,399 | 1,407 | 167,600 | 1,407 |
| 2018-01-04 | 1,410 | 1,419 | 1,385 | 1,412 | 269,200 | 1,412 |
分割・併合履歴 ： [2013-09-26]1株→2株 [2006-03-28]1株→2株 [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株
