1376 カネコ種苗(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 | 1,289 | 1,350 | 1,289 | 1,339 | 2,600 | 1,339 |
| 2018-12-27 | 1,285 | 1,314 | 1,254 | 1,307 | 6,700 | 1,307 |
| 2018-12-26 | 1,297 | 1,308 | 1,236 | 1,239 | 5,900 | 1,239 |
| 2018-12-25 | 1,211 | 1,275 | 1,208 | 1,275 | 12,400 | 1,275 |
| 2018-12-21 | 1,305 | 1,309 | 1,290 | 1,290 | 10,500 | 1,290 |
| 2018-12-20 | 1,321 | 1,332 | 1,308 | 1,308 | 6,400 | 1,308 |
| 2018-12-19 | 1,339 | 1,339 | 1,320 | 1,323 | 7,500 | 1,323 |
| 2018-12-18 | 1,347 | 1,364 | 1,330 | 1,341 | 7,000 | 1,341 |
| 2018-12-17 | 1,361 | 1,363 | 1,351 | 1,357 | 7,000 | 1,357 |
| 2018-12-14 | 1,358 | 1,371 | 1,356 | 1,361 | 16,600 | 1,361 |
| 2018-12-13 | 1,361 | 1,374 | 1,361 | 1,364 | 9,900 | 1,364 |
| 2018-12-12 | 1,352 | 1,370 | 1,352 | 1,358 | 7,900 | 1,358 |
| 2018-12-11 | 1,378 | 1,378 | 1,359 | 1,359 | 5,300 | 1,359 |
| 2018-12-10 | 1,444 | 1,444 | 1,378 | 1,378 | 12,200 | 1,378 |
| 2018-12-07 | 1,401 | 1,401 | 1,382 | 1,385 | 15,200 | 1,385 |
| 2018-12-06 | 1,403 | 1,427 | 1,401 | 1,401 | 6,100 | 1,401 |
| 2018-12-05 | 1,436 | 1,436 | 1,385 | 1,402 | 11,100 | 1,402 |
| 2018-12-04 | 1,436 | 1,459 | 1,412 | 1,412 | 9,100 | 1,412 |
| 2018-12-03 | 1,441 | 1,452 | 1,422 | 1,433 | 5,400 | 1,433 |
| 2018-11-30 | 1,418 | 1,446 | 1,418 | 1,437 | 2,300 | 1,437 |
| 2018-11-29 | 1,457 | 1,457 | 1,417 | 1,417 | 3,200 | 1,417 |
| 2018-11-28 | 1,438 | 1,441 | 1,419 | 1,433 | 10,400 | 1,433 |
| 2018-11-27 | 1,478 | 1,478 | 1,444 | 1,449 | 4,000 | 1,449 |
| 2018-11-26 | 1,493 | 1,493 | 1,448 | 1,448 | 5,800 | 1,448 |
| 2018-11-22 | 1,453 | 1,453 | 1,439 | 1,440 | 3,400 | 1,440 |
| 2018-11-21 | 1,423 | 1,465 | 1,423 | 1,440 | 5,300 | 1,440 |
| 2018-11-20 | 1,420 | 1,439 | 1,420 | 1,438 | 2,300 | 1,438 |
| 2018-11-19 | 1,404 | 1,432 | 1,404 | 1,419 | 3,300 | 1,419 |
| 2018-11-16 | 1,421 | 1,431 | 1,415 | 1,420 | 3,000 | 1,420 |
| 2018-11-15 | 1,411 | 1,436 | 1,396 | 1,434 | 6,100 | 1,434 |
| 2018-11-14 | 1,422 | 1,422 | 1,395 | 1,395 | 6,600 | 1,395 |
| 2018-11-13 | 1,455 | 1,455 | 1,420 | 1,420 | 4,700 | 1,420 |
| 2018-11-12 | 1,464 | 1,464 | 1,454 | 1,455 | 2,700 | 1,455 |
| 2018-11-09 | 1,449 | 1,475 | 1,449 | 1,466 | 7,400 | 1,466 |
| 2018-11-08 | 1,467 | 1,467 | 1,448 | 1,455 | 3,300 | 1,455 |
| 2018-11-07 | 1,429 | 1,457 | 1,421 | 1,428 | 3,900 | 1,428 |
| 2018-11-06 | 1,430 | 1,443 | 1,423 | 1,430 | 2,800 | 1,430 |
| 2018-11-05 | 1,456 | 1,462 | 1,420 | 1,420 | 6,400 | 1,420 |
| 2018-11-02 | 1,436 | 1,439 | 1,427 | 1,433 | 2,300 | 1,433 |
| 2018-11-01 | 1,452 | 1,464 | 1,435 | 1,436 | 4,900 | 1,436 |
| 2018-10-31 | 1,434 | 1,456 | 1,434 | 1,454 | 5,200 | 1,454 |
| 2018-10-30 | 1,433 | 1,433 | 1,419 | 1,427 | 5,700 | 1,427 |
| 2018-10-29 | 1,420 | 1,446 | 1,410 | 1,415 | 11,100 | 1,415 |
| 2018-10-26 | 1,430 | 1,445 | 1,420 | 1,420 | 5,800 | 1,420 |
| 2018-10-25 | 1,467 | 1,467 | 1,428 | 1,430 | 7,200 | 1,430 |
| 2018-10-24 | 1,457 | 1,466 | 1,422 | 1,466 | 8,900 | 1,466 |
| 2018-10-23 | 1,451 | 1,451 | 1,418 | 1,450 | 20,000 | 1,450 |
| 2018-10-22 | 1,451 | 1,472 | 1,450 | 1,451 | 2,800 | 1,451 |
| 2018-10-19 | 1,460 | 1,468 | 1,450 | 1,450 | 5,900 | 1,450 |
| 2018-10-18 | 1,453 | 1,475 | 1,451 | 1,460 | 6,800 | 1,460 |
| 2018-10-17 | 1,470 | 1,470 | 1,450 | 1,451 | 8,400 | 1,451 |
| 2018-10-16 | 1,476 | 1,480 | 1,451 | 1,453 | 7,600 | 1,453 |
| 2018-10-15 | 1,554 | 1,554 | 1,480 | 1,483 | 11,200 | 1,483 |
| 2018-10-12 | 1,551 | 1,551 | 1,519 | 1,519 | 12,500 | 1,519 |
| 2018-10-11 | 1,561 | 1,561 | 1,513 | 1,525 | 5,100 | 1,525 |
| 2018-10-10 | 1,580 | 1,582 | 1,561 | 1,561 | 2,500 | 1,561 |
| 2018-10-09 | 1,581 | 1,581 | 1,568 | 1,572 | 2,000 | 1,572 |
| 2018-10-05 | 1,623 | 1,623 | 1,612 | 1,613 | 4,000 | 1,613 |
| 2018-10-04 | 1,600 | 1,628 | 1,587 | 1,626 | 6,500 | 1,626 |
| 2018-10-03 | 1,580 | 1,590 | 1,576 | 1,576 | 5,200 | 1,576 |
| 2018-10-02 | 1,599 | 1,600 | 1,584 | 1,597 | 4,500 | 1,597 |
| 2018-10-01 | 1,550 | 1,591 | 1,540 | 1,590 | 3,100 | 1,590 |
| 2018-09-28 | 1,616 | 1,616 | 1,540 | 1,550 | 6,700 | 1,550 |
| 2018-09-27 | 1,639 | 1,639 | 1,536 | 1,536 | 7,400 | 1,536 |
| 2018-09-26 | 1,666 | 1,666 | 1,640 | 1,640 | 7,100 | 1,640 |
| 2018-09-25 | 1,659 | 1,670 | 1,630 | 1,650 | 16,300 | 1,650 |
| 2018-09-21 | 1,561 | 1,599 | 1,561 | 1,579 | 8,500 | 1,579 |
| 2018-09-20 | 1,592 | 1,597 | 1,576 | 1,597 | 5,500 | 1,597 |
| 2018-09-19 | 1,578 | 1,584 | 1,552 | 1,584 | 4,500 | 1,584 |
| 2018-09-18 | 1,580 | 1,581 | 1,549 | 1,578 | 9,300 | 1,578 |
| 2018-09-14 | 1,532 | 1,548 | 1,524 | 1,544 | 13,300 | 1,544 |
| 2018-09-13 | 1,579 | 1,579 | 1,524 | 1,554 | 4,200 | 1,554 |
| 2018-09-12 | 1,572 | 1,578 | 1,560 | 1,571 | 5,600 | 1,571 |
| 2018-09-11 | 1,527 | 1,560 | 1,527 | 1,560 | 5,300 | 1,560 |
| 2018-09-10 | 1,521 | 1,531 | 1,498 | 1,527 | 3,400 | 1,527 |
| 2018-09-07 | 1,509 | 1,524 | 1,499 | 1,521 | 4,100 | 1,521 |
| 2018-09-06 | 1,519 | 1,536 | 1,505 | 1,509 | 3,400 | 1,509 |
| 2018-09-05 | 1,549 | 1,549 | 1,513 | 1,513 | 4,000 | 1,513 |
| 2018-09-04 | 1,540 | 1,540 | 1,513 | 1,514 | 1,400 | 1,514 |
| 2018-09-03 | 1,521 | 1,548 | 1,521 | 1,526 | 1,000 | 1,526 |
| 2018-08-31 | 1,557 | 1,557 | 1,521 | 1,521 | 2,800 | 1,521 |
| 2018-08-30 | 1,563 | 1,563 | 1,535 | 1,545 | 2,300 | 1,545 |
| 2018-08-29 | 1,551 | 1,565 | 1,505 | 1,554 | 4,300 | 1,554 |
| 2018-08-28 | 1,554 | 1,554 | 1,523 | 1,551 | 2,100 | 1,551 |
| 2018-08-27 | 1,528 | 1,544 | 1,526 | 1,526 | 1,500 | 1,526 |
| 2018-08-24 | 1,500 | 1,514 | 1,488 | 1,502 | 5,900 | 1,502 |
| 2018-08-23 | 1,466 | 1,466 | 1,443 | 1,458 | 3,700 | 1,458 |
| 2018-08-22 | 1,457 | 1,457 | 1,421 | 1,436 | 7,500 | 1,436 |
| 2018-08-21 | 1,480 | 1,494 | 1,470 | 1,470 | 5,100 | 1,470 |
| 2018-08-20 | 1,501 | 1,502 | 1,488 | 1,490 | 4,000 | 1,490 |
| 2018-08-17 | 1,517 | 1,547 | 1,500 | 1,501 | 5,800 | 1,501 |
| 2018-08-16 | 1,509 | 1,527 | 1,509 | 1,516 | 3,000 | 1,516 |
| 2018-08-15 | 1,567 | 1,567 | 1,513 | 1,513 | 6,800 | 1,513 |
| 2018-08-14 | 1,526 | 1,527 | 1,511 | 1,527 | 2,500 | 1,527 |
| 2018-08-13 | 1,503 | 1,520 | 1,500 | 1,508 | 3,300 | 1,508 |
| 2018-08-10 | 1,513 | 1,545 | 1,503 | 1,503 | 5,300 | 1,503 |
| 2018-08-09 | 1,537 | 1,538 | 1,502 | 1,502 | 5,900 | 1,502 |
| 2018-08-08 | 1,545 | 1,557 | 1,537 | 1,537 | 6,000 | 1,537 |
| 2018-08-07 | 1,542 | 1,555 | 1,542 | 1,544 | 2,800 | 1,544 |
| 2018-08-06 | 1,582 | 1,582 | 1,541 | 1,541 | 6,400 | 1,541 |
| 2018-08-03 | 1,618 | 1,618 | 1,581 | 1,582 | 4,000 | 1,582 |
| 2018-08-02 | 1,594 | 1,615 | 1,594 | 1,596 | 3,000 | 1,596 |
| 2018-08-01 | 1,610 | 1,615 | 1,592 | 1,594 | 5,800 | 1,594 |
| 2018-07-31 | 1,623 | 1,630 | 1,605 | 1,614 | 2,700 | 1,614 |
| 2018-07-30 | 1,656 | 1,664 | 1,622 | 1,628 | 6,800 | 1,628 |
| 2018-07-27 | 1,670 | 1,674 | 1,646 | 1,672 | 9,700 | 1,672 |
| 2018-07-26 | 1,655 | 1,668 | 1,648 | 1,658 | 2,000 | 1,658 |
| 2018-07-25 | 1,671 | 1,672 | 1,643 | 1,655 | 7,100 | 1,655 |
| 2018-07-24 | 1,665 | 1,665 | 1,655 | 1,663 | 2,300 | 1,663 |
| 2018-07-23 | 1,639 | 1,673 | 1,626 | 1,665 | 4,900 | 1,665 |
| 2018-07-20 | 1,672 | 1,672 | 1,648 | 1,650 | 3,300 | 1,650 |
| 2018-07-19 | 1,674 | 1,677 | 1,672 | 1,672 | 1,300 | 1,672 |
| 2018-07-18 | 1,679 | 1,695 | 1,653 | 1,687 | 4,600 | 1,687 |
| 2018-07-17 | 1,696 | 1,700 | 1,650 | 1,679 | 8,200 | 1,679 |
| 2018-07-13 | 1,640 | 1,690 | 1,640 | 1,676 | 2,300 | 1,676 |
| 2018-07-12 | 1,636 | 1,669 | 1,636 | 1,648 | 4,800 | 1,648 |
| 2018-07-11 | 1,663 | 1,668 | 1,611 | 1,611 | 11,200 | 1,611 |
| 2018-07-10 | 1,710 | 1,710 | 1,661 | 1,661 | 7,200 | 1,661 |
| 2018-07-09 | 1,647 | 1,670 | 1,647 | 1,662 | 2,300 | 1,662 |
| 2018-07-06 | 1,656 | 1,656 | 1,611 | 1,646 | 7,900 | 1,646 |
| 2018-07-05 | 1,648 | 1,674 | 1,638 | 1,640 | 3,700 | 1,640 |
| 2018-07-04 | 1,662 | 1,667 | 1,643 | 1,660 | 4,300 | 1,660 |
| 2018-07-03 | 1,678 | 1,692 | 1,670 | 1,678 | 11,000 | 1,678 |
| 2018-07-02 | 1,685 | 1,697 | 1,678 | 1,678 | 6,300 | 1,678 |
| 2018-06-29 | 1,680 | 1,697 | 1,670 | 1,686 | 3,500 | 1,686 |
| 2018-06-28 | 1,650 | 1,694 | 1,646 | 1,693 | 4,500 | 1,693 |
| 2018-06-27 | 1,680 | 1,685 | 1,669 | 1,675 | 3,000 | 1,675 |
| 2018-06-26 | 1,680 | 1,682 | 1,666 | 1,669 | 5,200 | 1,669 |
| 2018-06-25 | 1,650 | 1,666 | 1,645 | 1,645 | 6,700 | 1,645 |
| 2018-06-22 | 1,588 | 1,650 | 1,588 | 1,644 | 5,300 | 1,644 |
| 2018-06-21 | 1,576 | 1,593 | 1,574 | 1,574 | 3,800 | 1,574 |
| 2018-06-20 | 1,544 | 1,562 | 1,537 | 1,561 | 3,300 | 1,561 |
| 2018-06-19 | 1,550 | 1,555 | 1,535 | 1,544 | 3,700 | 1,544 |
| 2018-06-18 | 1,590 | 1,590 | 1,550 | 1,550 | 8,200 | 1,550 |
| 2018-06-15 | 1,678 | 1,678 | 1,590 | 1,590 | 6,500 | 1,590 |
| 2018-06-14 | 1,607 | 1,627 | 1,607 | 1,621 | 3,800 | 1,621 |
| 2018-06-13 | 1,608 | 1,615 | 1,608 | 1,615 | 2,300 | 1,615 |
| 2018-06-12 | 1,599 | 1,615 | 1,598 | 1,612 | 2,300 | 1,612 |
| 2018-06-11 | 1,590 | 1,603 | 1,584 | 1,599 | 4,500 | 1,599 |
| 2018-06-08 | 1,593 | 1,613 | 1,593 | 1,609 | 8,800 | 1,609 |
| 2018-06-07 | 1,589 | 1,610 | 1,586 | 1,610 | 2,700 | 1,610 |
| 2018-06-06 | 1,588 | 1,607 | 1,585 | 1,585 | 4,000 | 1,585 |
| 2018-06-05 | 1,677 | 1,677 | 1,590 | 1,593 | 15,000 | 1,593 |
| 2018-06-04 | 1,619 | 1,656 | 1,619 | 1,656 | 3,600 | 1,656 |
| 2018-06-01 | 1,620 | 1,628 | 1,604 | 1,614 | 3,600 | 1,614 |
| 2018-05-31 | 1,620 | 1,623 | 1,611 | 1,612 | 4,800 | 1,612 |
| 2018-05-30 | 1,620 | 1,642 | 1,604 | 1,604 | 3,100 | 1,604 |
| 2018-05-29 | 1,615 | 1,645 | 1,614 | 1,636 | 4,000 | 1,636 |
| 2018-05-28 | 1,708 | 1,725 | 1,664 | 1,666 | 13,900 | 1,666 |
| 2018-05-25 | 1,724 | 1,724 | 1,680 | 1,708 | 6,700 | 1,708 |
| 2018-05-24 | 1,701 | 1,711 | 1,700 | 1,711 | 3,000 | 1,711 |
| 2018-05-23 | 1,699 | 1,713 | 1,699 | 1,713 | 6,800 | 1,713 |
| 2018-05-22 | 1,684 | 1,700 | 1,680 | 1,698 | 3,500 | 1,698 |
| 2018-05-21 | 1,675 | 1,684 | 1,666 | 1,684 | 2,500 | 1,684 |
| 2018-05-18 | 1,688 | 1,689 | 1,677 | 1,680 | 2,300 | 1,680 |
| 2018-05-17 | 1,689 | 1,689 | 1,657 | 1,686 | 9,100 | 1,686 |
| 2018-05-16 | 1,680 | 1,686 | 1,667 | 1,677 | 6,900 | 1,677 |
| 2018-05-15 | 1,683 | 1,691 | 1,666 | 1,683 | 7,400 | 1,683 |
| 2018-05-14 | 1,666 | 1,674 | 1,649 | 1,667 | 15,200 | 1,667 |
| 2018-05-11 | 1,645 | 1,664 | 1,633 | 1,664 | 5,900 | 1,664 |
| 2018-05-10 | 1,667 | 1,674 | 1,643 | 1,655 | 3,500 | 1,655 |
| 2018-05-09 | 1,675 | 1,675 | 1,644 | 1,670 | 6,700 | 1,670 |
| 2018-05-08 | 1,667 | 1,674 | 1,654 | 1,663 | 7,800 | 1,663 |
| 2018-05-07 | 1,668 | 1,680 | 1,663 | 1,671 | 5,200 | 1,671 |
| 2018-05-02 | 1,666 | 1,670 | 1,660 | 1,666 | 4,100 | 1,666 |
| 2018-05-01 | 1,659 | 1,664 | 1,640 | 1,642 | 3,000 | 1,642 |
| 2018-04-27 | 1,670 | 1,670 | 1,648 | 1,667 | 3,400 | 1,667 |
| 2018-04-26 | 1,660 | 1,665 | 1,643 | 1,663 | 6,200 | 1,663 |
| 2018-04-25 | 1,655 | 1,660 | 1,631 | 1,642 | 6,200 | 1,642 |
| 2018-04-24 | 1,605 | 1,649 | 1,605 | 1,649 | 9,600 | 1,649 |
| 2018-04-23 | 1,614 | 1,635 | 1,589 | 1,598 | 4,300 | 1,598 |
| 2018-04-20 | 1,594 | 1,602 | 1,594 | 1,601 | 5,300 | 1,601 |
| 2018-04-19 | 1,596 | 1,596 | 1,580 | 1,594 | 3,800 | 1,594 |
| 2018-04-18 | 1,631 | 1,631 | 1,596 | 1,596 | 2,600 | 1,596 |
| 2018-04-17 | 1,650 | 1,650 | 1,603 | 1,608 | 3,700 | 1,608 |
| 2018-04-16 | 1,667 | 1,667 | 1,618 | 1,625 | 4,300 | 1,625 |
| 2018-04-13 | 1,620 | 1,635 | 1,600 | 1,616 | 6,800 | 1,616 |
| 2018-04-12 | 1,603 | 1,629 | 1,603 | 1,618 | 3,500 | 1,618 |
| 2018-04-11 | 1,601 | 1,610 | 1,592 | 1,596 | 3,700 | 1,596 |
| 2018-04-10 | 1,585 | 1,624 | 1,585 | 1,598 | 7,100 | 1,598 |
| 2018-04-09 | 1,579 | 1,600 | 1,559 | 1,580 | 4,500 | 1,580 |
| 2018-04-06 | 1,557 | 1,599 | 1,556 | 1,571 | 5,500 | 1,571 |
| 2018-04-05 | 1,600 | 1,600 | 1,578 | 1,580 | 9,500 | 1,580 |
| 2018-04-04 | 1,587 | 1,600 | 1,572 | 1,578 | 6,500 | 1,578 |
| 2018-04-03 | 1,595 | 1,595 | 1,549 | 1,549 | 7,800 | 1,549 |
| 2018-03-30 | 1,591 | 1,599 | 1,574 | 1,574 | 3,900 | 1,574 |
| 2018-03-29 | 1,580 | 1,580 | 1,545 | 1,551 | 5,900 | 1,551 |
| 2018-03-28 | 1,563 | 1,595 | 1,543 | 1,546 | 3,900 | 1,546 |
| 2018-03-27 | 1,551 | 1,583 | 1,542 | 1,562 | 10,800 | 1,562 |
| 2018-03-26 | 1,536 | 1,574 | 1,536 | 1,550 | 4,100 | 1,550 |
| 2018-03-23 | 1,553 | 1,553 | 1,524 | 1,536 | 22,500 | 1,536 |
| 2018-03-22 | 1,573 | 1,573 | 1,558 | 1,559 | 7,100 | 1,559 |
| 2018-03-20 | 1,580 | 1,580 | 1,572 | 1,574 | 1,700 | 1,574 |
| 2018-03-19 | 1,574 | 1,585 | 1,574 | 1,580 | 4,000 | 1,580 |
| 2018-03-16 | 1,600 | 1,600 | 1,574 | 1,574 | 4,700 | 1,574 |
| 2018-03-15 | 1,628 | 1,628 | 1,586 | 1,592 | 5,400 | 1,592 |
| 2018-03-14 | 1,600 | 1,600 | 1,575 | 1,588 | 2,200 | 1,588 |
| 2018-03-13 | 1,591 | 1,606 | 1,589 | 1,597 | 5,300 | 1,597 |
| 2018-03-12 | 1,577 | 1,617 | 1,577 | 1,591 | 4,300 | 1,591 |
| 2018-03-09 | 1,567 | 1,636 | 1,555 | 1,572 | 13,400 | 1,572 |
| 2018-03-08 | 1,566 | 1,566 | 1,544 | 1,552 | 1,300 | 1,552 |
| 2018-03-07 | 1,563 | 1,600 | 1,533 | 1,535 | 6,000 | 1,535 |
| 2018-03-06 | 1,556 | 1,596 | 1,556 | 1,563 | 9,600 | 1,563 |
| 2018-03-05 | 1,569 | 1,570 | 1,549 | 1,552 | 3,700 | 1,552 |
| 2018-03-02 | 1,593 | 1,607 | 1,566 | 1,569 | 8,300 | 1,569 |
| 2018-03-01 | 1,650 | 1,650 | 1,610 | 1,620 | 4,600 | 1,620 |
| 2018-02-28 | 1,672 | 1,683 | 1,631 | 1,656 | 7,000 | 1,656 |
| 2018-02-27 | 1,650 | 1,679 | 1,650 | 1,659 | 13,100 | 1,659 |
| 2018-02-26 | 1,602 | 1,643 | 1,602 | 1,641 | 5,500 | 1,641 |
| 2018-02-23 | 1,699 | 1,699 | 1,601 | 1,602 | 9,900 | 1,602 |
| 2018-02-22 | 1,597 | 1,612 | 1,585 | 1,589 | 4,600 | 1,589 |
| 2018-02-21 | 1,595 | 1,615 | 1,595 | 1,604 | 4,400 | 1,604 |
| 2018-02-20 | 1,605 | 1,608 | 1,594 | 1,594 | 3,500 | 1,594 |
| 2018-02-19 | 1,596 | 1,624 | 1,582 | 1,605 | 5,700 | 1,605 |
| 2018-02-16 | 1,554 | 1,600 | 1,554 | 1,567 | 7,800 | 1,567 |
| 2018-02-15 | 1,567 | 1,591 | 1,550 | 1,552 | 15,000 | 1,552 |
| 2018-02-14 | 1,554 | 1,582 | 1,552 | 1,562 | 11,000 | 1,562 |
| 2018-02-13 | 1,546 | 1,575 | 1,544 | 1,552 | 12,200 | 1,552 |
| 2018-02-09 | 1,504 | 1,548 | 1,504 | 1,528 | 6,600 | 1,528 |
| 2018-02-08 | 1,582 | 1,597 | 1,544 | 1,544 | 9,500 | 1,544 |
| 2018-02-07 | 1,555 | 1,648 | 1,555 | 1,582 | 16,600 | 1,582 |
| 2018-02-06 | 1,620 | 1,620 | 1,531 | 1,546 | 19,200 | 1,546 |
| 2018-02-05 | 1,671 | 1,671 | 1,619 | 1,619 | 9,500 | 1,619 |
| 2018-02-02 | 1,655 | 1,661 | 1,639 | 1,639 | 4,900 | 1,639 |
| 2018-02-01 | 1,637 | 1,665 | 1,637 | 1,656 | 10,900 | 1,656 |
| 2018-01-31 | 1,650 | 1,665 | 1,635 | 1,635 | 10,400 | 1,635 |
| 2018-01-30 | 1,707 | 1,707 | 1,657 | 1,662 | 11,300 | 1,662 |
| 2018-01-29 | 1,715 | 1,719 | 1,705 | 1,707 | 4,100 | 1,707 |
| 2018-01-26 | 1,700 | 1,715 | 1,700 | 1,705 | 9,700 | 1,705 |
| 2018-01-25 | 1,719 | 1,720 | 1,696 | 1,697 | 9,400 | 1,697 |
| 2018-01-24 | 1,708 | 1,717 | 1,699 | 1,707 | 8,400 | 1,707 |
| 2018-01-23 | 1,725 | 1,726 | 1,708 | 1,710 | 3,600 | 1,710 |
| 2018-01-22 | 1,705 | 1,715 | 1,705 | 1,715 | 3,000 | 1,715 |
| 2018-01-19 | 1,700 | 1,714 | 1,696 | 1,704 | 5,700 | 1,704 |
| 2018-01-18 | 1,706 | 1,716 | 1,699 | 1,699 | 4,500 | 1,699 |
| 2018-01-17 | 1,706 | 1,719 | 1,700 | 1,705 | 4,700 | 1,705 |
| 2018-01-16 | 1,729 | 1,729 | 1,707 | 1,707 | 4,900 | 1,707 |
| 2018-01-15 | 1,765 | 1,765 | 1,728 | 1,733 | 5,900 | 1,733 |
| 2018-01-12 | 1,750 | 1,760 | 1,745 | 1,748 | 5,000 | 1,748 |
| 2018-01-11 | 1,769 | 1,769 | 1,742 | 1,754 | 9,000 | 1,754 |
| 2018-01-10 | 1,784 | 1,784 | 1,729 | 1,769 | 13,900 | 1,769 |
| 2018-01-09 | 1,730 | 1,753 | 1,730 | 1,753 | 11,200 | 1,753 |
| 2018-01-05 | 1,738 | 1,781 | 1,726 | 1,769 | 8,800 | 1,769 |
| 2018-01-04 | 1,703 | 1,740 | 1,700 | 1,725 | 6,800 | 1,725 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1994-07-26]1株→1.1株 [1989-07-26]1株→1.1株
