1766 東建コーポレーション(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 | 6,360 | 6,540 | 6,290 | 6,510 | 56,700 | 6,510 |
| 2018-12-27 | 6,300 | 6,420 | 6,220 | 6,350 | 53,300 | 6,350 |
| 2018-12-26 | 5,880 | 6,150 | 5,870 | 6,050 | 41,100 | 6,050 |
| 2018-12-25 | 5,870 | 5,930 | 5,740 | 5,870 | 58,800 | 5,870 |
| 2018-12-21 | 6,120 | 6,220 | 5,910 | 6,170 | 93,400 | 6,170 |
| 2018-12-20 | 6,290 | 6,360 | 6,170 | 6,220 | 38,500 | 6,220 |
| 2018-12-19 | 6,430 | 6,430 | 6,280 | 6,350 | 44,000 | 6,350 |
| 2018-12-18 | 6,570 | 6,680 | 6,460 | 6,460 | 59,900 | 6,460 |
| 2018-12-17 | 6,720 | 6,850 | 6,530 | 6,570 | 59,900 | 6,570 |
| 2018-12-14 | 7,400 | 7,410 | 6,710 | 6,710 | 175,900 | 6,710 |
| 2018-12-13 | 7,450 | 7,600 | 7,450 | 7,470 | 31,800 | 7,470 |
| 2018-12-12 | 7,310 | 7,510 | 7,310 | 7,450 | 33,000 | 7,450 |
| 2018-12-11 | 7,390 | 7,390 | 7,280 | 7,320 | 19,700 | 7,320 |
| 2018-12-10 | 7,380 | 7,420 | 7,330 | 7,390 | 25,500 | 7,390 |
| 2018-12-07 | 7,310 | 7,460 | 7,250 | 7,440 | 35,200 | 7,440 |
| 2018-12-06 | 7,480 | 7,480 | 7,250 | 7,290 | 31,700 | 7,290 |
| 2018-12-05 | 7,410 | 7,540 | 7,350 | 7,520 | 37,700 | 7,520 |
| 2018-12-04 | 7,670 | 7,700 | 7,470 | 7,470 | 38,600 | 7,470 |
| 2018-12-03 | 7,810 | 7,860 | 7,700 | 7,740 | 28,400 | 7,740 |
| 2018-11-30 | 7,610 | 7,810 | 7,600 | 7,780 | 34,000 | 7,780 |
| 2018-11-29 | 7,580 | 7,690 | 7,560 | 7,690 | 31,300 | 7,690 |
| 2018-11-28 | 7,580 | 7,590 | 7,460 | 7,550 | 26,700 | 7,550 |
| 2018-11-27 | 7,530 | 7,590 | 7,500 | 7,540 | 18,200 | 7,540 |
| 2018-11-26 | 7,510 | 7,560 | 7,480 | 7,520 | 16,700 | 7,520 |
| 2018-11-22 | 7,520 | 7,580 | 7,490 | 7,550 | 14,200 | 7,550 |
| 2018-11-21 | 7,460 | 7,530 | 7,420 | 7,490 | 19,200 | 7,490 |
| 2018-11-20 | 7,490 | 7,600 | 7,410 | 7,600 | 19,500 | 7,600 |
| 2018-11-19 | 7,480 | 7,530 | 7,450 | 7,490 | 21,000 | 7,490 |
| 2018-11-16 | 7,680 | 7,820 | 7,440 | 7,480 | 62,300 | 7,480 |
| 2018-11-15 | 7,660 | 7,830 | 7,600 | 7,830 | 26,000 | 7,830 |
| 2018-11-14 | 7,720 | 7,740 | 7,640 | 7,680 | 39,600 | 7,680 |
| 2018-11-13 | 7,800 | 7,800 | 7,630 | 7,690 | 54,900 | 7,690 |
| 2018-11-12 | 7,920 | 7,980 | 7,870 | 7,920 | 34,400 | 7,920 |
| 2018-11-09 | 7,750 | 7,920 | 7,750 | 7,900 | 45,700 | 7,900 |
| 2018-11-08 | 7,550 | 7,770 | 7,530 | 7,740 | 46,800 | 7,740 |
| 2018-11-07 | 7,550 | 7,590 | 7,460 | 7,490 | 27,000 | 7,490 |
| 2018-11-06 | 7,550 | 7,620 | 7,500 | 7,550 | 32,400 | 7,550 |
| 2018-11-05 | 7,470 | 7,570 | 7,430 | 7,540 | 37,600 | 7,540 |
| 2018-11-02 | 7,480 | 7,550 | 7,420 | 7,490 | 41,100 | 7,490 |
| 2018-11-01 | 7,290 | 7,490 | 7,280 | 7,470 | 61,900 | 7,470 |
| 2018-10-31 | 7,070 | 7,320 | 7,070 | 7,300 | 60,400 | 7,300 |
| 2018-10-30 | 7,140 | 7,220 | 7,050 | 7,100 | 67,100 | 7,100 |
| 2018-10-29 | 7,270 | 7,410 | 7,190 | 7,220 | 39,100 | 7,220 |
| 2018-10-26 | 7,290 | 7,450 | 7,240 | 7,300 | 73,500 | 7,300 |
| 2018-10-25 | 7,110 | 7,270 | 7,080 | 7,230 | 67,700 | 7,230 |
| 2018-10-24 | 7,210 | 7,260 | 7,170 | 7,220 | 48,200 | 7,220 |
| 2018-10-23 | 7,280 | 7,280 | 7,180 | 7,200 | 46,800 | 7,200 |
| 2018-10-22 | 7,210 | 7,330 | 7,120 | 7,310 | 42,400 | 7,310 |
| 2018-10-19 | 7,280 | 7,280 | 7,220 | 7,260 | 45,700 | 7,260 |
| 2018-10-18 | 7,500 | 7,510 | 7,290 | 7,330 | 61,900 | 7,330 |
| 2018-10-17 | 7,440 | 7,540 | 7,440 | 7,500 | 38,900 | 7,500 |
| 2018-10-16 | 7,220 | 7,370 | 7,210 | 7,340 | 59,600 | 7,340 |
| 2018-10-15 | 7,260 | 7,290 | 7,210 | 7,220 | 51,300 | 7,220 |
| 2018-10-12 | 7,270 | 7,400 | 7,230 | 7,310 | 66,700 | 7,310 |
| 2018-10-11 | 7,140 | 7,320 | 7,140 | 7,280 | 68,700 | 7,280 |
| 2018-10-10 | 7,330 | 7,410 | 7,270 | 7,370 | 57,400 | 7,370 |
| 2018-10-09 | 7,200 | 7,350 | 7,190 | 7,330 | 55,200 | 7,330 |
| 2018-10-05 | 7,230 | 7,340 | 7,220 | 7,280 | 48,800 | 7,280 |
| 2018-10-04 | 7,340 | 7,370 | 7,250 | 7,300 | 31,500 | 7,300 |
| 2018-10-03 | 7,440 | 7,590 | 7,300 | 7,340 | 76,800 | 7,340 |
| 2018-10-02 | 7,480 | 7,530 | 7,360 | 7,390 | 70,500 | 7,390 |
| 2018-10-01 | 7,440 | 7,510 | 7,370 | 7,380 | 40,800 | 7,380 |
| 2018-09-28 | 7,480 | 7,540 | 7,430 | 7,450 | 38,600 | 7,450 |
| 2018-09-27 | 7,530 | 7,580 | 7,430 | 7,460 | 52,900 | 7,460 |
| 2018-09-26 | 7,650 | 7,650 | 7,480 | 7,590 | 55,800 | 7,590 |
| 2018-09-25 | 7,450 | 7,610 | 7,370 | 7,610 | 62,900 | 7,610 |
| 2018-09-21 | 7,270 | 7,480 | 7,240 | 7,430 | 96,900 | 7,430 |
| 2018-09-20 | 7,340 | 7,350 | 7,130 | 7,210 | 57,500 | 7,210 |
| 2018-09-19 | 7,450 | 7,550 | 7,210 | 7,350 | 109,600 | 7,350 |
| 2018-09-18 | 6,690 | 7,300 | 6,590 | 7,270 | 138,400 | 7,270 |
| 2018-09-14 | 6,700 | 6,800 | 6,330 | 6,720 | 189,900 | 6,720 |
| 2018-09-13 | 6,800 | 7,370 | 6,800 | 7,040 | 87,300 | 7,040 |
| 2018-09-12 | 7,050 | 7,070 | 6,560 | 6,890 | 107,400 | 6,890 |
| 2018-09-11 | 7,100 | 7,150 | 7,020 | 7,060 | 40,000 | 7,060 |
| 2018-09-10 | 7,200 | 7,240 | 7,090 | 7,110 | 39,900 | 7,110 |
| 2018-09-07 | 7,250 | 7,290 | 7,140 | 7,240 | 56,400 | 7,240 |
| 2018-09-06 | 7,340 | 7,470 | 7,240 | 7,300 | 53,200 | 7,300 |
| 2018-09-05 | 7,320 | 7,460 | 7,250 | 7,330 | 63,500 | 7,330 |
| 2018-09-04 | 7,400 | 7,420 | 7,250 | 7,350 | 73,800 | 7,350 |
| 2018-09-03 | 7,800 | 7,820 | 7,370 | 7,400 | 89,700 | 7,400 |
| 2018-08-31 | 7,830 | 7,900 | 7,810 | 7,870 | 45,500 | 7,870 |
| 2018-08-30 | 7,880 | 7,910 | 7,770 | 7,840 | 33,300 | 7,840 |
| 2018-08-29 | 7,830 | 7,940 | 7,810 | 7,830 | 39,100 | 7,830 |
| 2018-08-28 | 7,800 | 7,910 | 7,800 | 7,800 | 36,200 | 7,800 |
| 2018-08-27 | 7,620 | 7,770 | 7,620 | 7,740 | 23,000 | 7,740 |
| 2018-08-24 | 7,610 | 7,670 | 7,530 | 7,630 | 32,800 | 7,630 |
| 2018-08-23 | 7,540 | 7,660 | 7,540 | 7,560 | 33,900 | 7,560 |
| 2018-08-22 | 7,600 | 7,650 | 7,520 | 7,540 | 42,600 | 7,540 |
| 2018-08-21 | 7,700 | 7,750 | 7,580 | 7,580 | 26,000 | 7,580 |
| 2018-08-20 | 7,660 | 7,780 | 7,660 | 7,740 | 34,200 | 7,740 |
| 2018-08-17 | 7,620 | 7,670 | 7,540 | 7,670 | 37,800 | 7,670 |
| 2018-08-16 | 7,610 | 7,650 | 7,530 | 7,570 | 55,200 | 7,570 |
| 2018-08-15 | 7,810 | 7,810 | 7,630 | 7,690 | 42,700 | 7,690 |
| 2018-08-14 | 7,720 | 7,930 | 7,710 | 7,900 | 35,300 | 7,900 |
| 2018-08-13 | 7,720 | 7,790 | 7,620 | 7,720 | 64,000 | 7,720 |
| 2018-08-10 | 7,970 | 7,970 | 7,720 | 7,740 | 82,300 | 7,740 |
| 2018-08-09 | 8,120 | 8,220 | 8,040 | 8,060 | 57,300 | 8,060 |
| 2018-08-08 | 8,280 | 8,290 | 8,120 | 8,150 | 53,100 | 8,150 |
| 2018-08-07 | 8,280 | 8,330 | 8,230 | 8,320 | 33,900 | 8,320 |
| 2018-08-06 | 8,390 | 8,400 | 8,290 | 8,290 | 30,600 | 8,290 |
| 2018-08-03 | 8,500 | 8,590 | 8,400 | 8,430 | 65,100 | 8,430 |
| 2018-08-02 | 8,540 | 8,630 | 8,510 | 8,530 | 37,400 | 8,530 |
| 2018-08-01 | 8,600 | 8,630 | 8,480 | 8,540 | 46,100 | 8,540 |
| 2018-07-31 | 8,530 | 8,700 | 8,500 | 8,600 | 60,500 | 8,600 |
| 2018-07-30 | 8,420 | 8,530 | 8,390 | 8,530 | 33,400 | 8,530 |
| 2018-07-27 | 8,520 | 8,590 | 8,420 | 8,440 | 39,000 | 8,440 |
| 2018-07-26 | 8,490 | 8,550 | 8,440 | 8,500 | 47,300 | 8,500 |
| 2018-07-25 | 8,300 | 8,420 | 8,280 | 8,380 | 29,900 | 8,380 |
| 2018-07-24 | 8,280 | 8,320 | 8,200 | 8,300 | 44,500 | 8,300 |
| 2018-07-23 | 8,270 | 8,340 | 8,190 | 8,340 | 69,700 | 8,340 |
| 2018-07-20 | 8,300 | 8,400 | 8,290 | 8,340 | 59,300 | 8,340 |
| 2018-07-19 | 8,380 | 8,430 | 8,320 | 8,350 | 71,900 | 8,350 |
| 2018-07-18 | 8,550 | 8,610 | 8,260 | 8,420 | 122,700 | 8,420 |
| 2018-07-17 | 8,640 | 8,740 | 8,590 | 8,700 | 26,700 | 8,700 |
| 2018-07-13 | 8,530 | 8,640 | 8,530 | 8,570 | 46,000 | 8,570 |
| 2018-07-12 | 8,380 | 8,550 | 8,380 | 8,490 | 54,000 | 8,490 |
| 2018-07-11 | 8,420 | 8,430 | 8,320 | 8,360 | 55,100 | 8,360 |
| 2018-07-10 | 8,630 | 8,630 | 8,420 | 8,420 | 48,100 | 8,420 |
| 2018-07-09 | 8,330 | 8,590 | 8,330 | 8,530 | 48,100 | 8,530 |
| 2018-07-06 | 8,410 | 8,460 | 8,280 | 8,340 | 71,100 | 8,340 |
| 2018-07-05 | 8,550 | 8,650 | 8,370 | 8,410 | 60,200 | 8,410 |
| 2018-07-04 | 8,700 | 8,770 | 8,560 | 8,590 | 97,700 | 8,590 |
| 2018-07-03 | 9,290 | 9,350 | 8,800 | 8,840 | 114,600 | 8,840 |
| 2018-07-02 | 9,670 | 9,690 | 9,370 | 9,380 | 52,500 | 9,380 |
| 2018-06-29 | 9,810 | 9,890 | 9,680 | 9,780 | 40,000 | 9,780 |
| 2018-06-28 | 9,660 | 9,820 | 9,620 | 9,810 | 40,300 | 9,810 |
| 2018-06-27 | 9,660 | 9,850 | 9,590 | 9,770 | 38,700 | 9,770 |
| 2018-06-26 | 9,670 | 9,740 | 9,570 | 9,700 | 41,600 | 9,700 |
| 2018-06-25 | 9,830 | 9,850 | 9,750 | 9,770 | 45,900 | 9,770 |
| 2018-06-22 | 9,780 | 9,940 | 9,780 | 9,890 | 36,800 | 9,890 |
| 2018-06-21 | 9,810 | 9,930 | 9,780 | 9,860 | 51,900 | 9,860 |
| 2018-06-20 | 9,930 | 9,960 | 9,730 | 9,890 | 63,000 | 9,890 |
| 2018-06-19 | 9,840 | 9,950 | 9,810 | 9,920 | 50,600 | 9,920 |
| 2018-06-18 | 9,810 | 10,120 | 9,790 | 9,890 | 75,300 | 9,890 |
| 2018-06-15 | 10,110 | 10,110 | 9,790 | 9,820 | 75,200 | 9,820 |
| 2018-06-14 | 10,130 | 10,700 | 10,030 | 10,030 | 146,900 | 10,030 |
| 2018-06-13 | 10,260 | 10,360 | 10,130 | 10,320 | 58,500 | 10,320 |
| 2018-06-12 | 10,300 | 10,380 | 10,200 | 10,310 | 39,900 | 10,310 |
| 2018-06-11 | 10,200 | 10,420 | 10,180 | 10,300 | 57,100 | 10,300 |
| 2018-06-08 | 10,260 | 10,330 | 10,190 | 10,190 | 47,900 | 10,190 |
| 2018-06-07 | 10,400 | 10,400 | 10,230 | 10,280 | 45,700 | 10,280 |
| 2018-06-06 | 10,510 | 10,520 | 10,330 | 10,380 | 46,800 | 10,380 |
| 2018-06-05 | 10,600 | 10,670 | 10,460 | 10,520 | 34,300 | 10,520 |
| 2018-06-04 | 10,520 | 10,600 | 10,470 | 10,530 | 41,900 | 10,530 |
| 2018-06-01 | 10,360 | 10,480 | 10,350 | 10,430 | 33,100 | 10,430 |
| 2018-05-31 | 10,500 | 10,540 | 10,380 | 10,380 | 41,500 | 10,380 |
| 2018-05-30 | 10,480 | 10,590 | 10,330 | 10,480 | 36,200 | 10,480 |
| 2018-05-29 | 10,770 | 10,770 | 10,510 | 10,610 | 27,900 | 10,610 |
| 2018-05-28 | 10,450 | 10,760 | 10,430 | 10,750 | 58,200 | 10,750 |
| 2018-05-25 | 10,490 | 10,490 | 10,300 | 10,450 | 55,800 | 10,450 |
| 2018-05-24 | 10,680 | 10,680 | 10,520 | 10,580 | 27,300 | 10,580 |
| 2018-05-23 | 10,600 | 10,690 | 10,520 | 10,680 | 45,700 | 10,680 |
| 2018-05-22 | 10,770 | 10,780 | 10,670 | 10,710 | 19,600 | 10,710 |
| 2018-05-21 | 10,730 | 10,800 | 10,650 | 10,790 | 33,700 | 10,790 |
| 2018-05-18 | 10,800 | 10,800 | 10,680 | 10,730 | 34,600 | 10,730 |
| 2018-05-17 | 10,840 | 10,860 | 10,750 | 10,800 | 31,500 | 10,800 |
| 2018-05-16 | 10,740 | 10,820 | 10,670 | 10,750 | 37,400 | 10,750 |
| 2018-05-15 | 10,830 | 10,910 | 10,760 | 10,820 | 30,800 | 10,820 |
| 2018-05-14 | 10,830 | 10,840 | 10,700 | 10,830 | 30,800 | 10,830 |
| 2018-05-11 | 10,560 | 10,870 | 10,530 | 10,850 | 53,200 | 10,850 |
| 2018-05-10 | 10,770 | 10,770 | 10,570 | 10,620 | 35,500 | 10,620 |
| 2018-05-09 | 10,780 | 10,860 | 10,700 | 10,730 | 35,100 | 10,730 |
| 2018-05-08 | 10,900 | 10,910 | 10,730 | 10,800 | 34,500 | 10,800 |
| 2018-05-07 | 10,600 | 10,920 | 10,520 | 10,900 | 95,900 | 10,900 |
| 2018-05-02 | 10,510 | 10,570 | 10,350 | 10,540 | 58,900 | 10,540 |
| 2018-05-01 | 10,500 | 10,560 | 10,400 | 10,530 | 51,300 | 10,530 |
| 2018-04-27 | 10,550 | 10,570 | 10,340 | 10,470 | 53,200 | 10,470 |
| 2018-04-26 | 10,400 | 10,530 | 10,360 | 10,490 | 82,900 | 10,490 |
| 2018-04-25 | 10,720 | 10,790 | 10,290 | 10,320 | 213,600 | 10,320 |
| 2018-04-24 | 10,700 | 11,040 | 10,660 | 11,000 | 297,000 | 11,000 |
| 2018-04-23 | 10,900 | 10,920 | 10,700 | 10,780 | 183,200 | 10,780 |
| 2018-04-20 | 10,940 | 11,010 | 10,890 | 10,920 | 91,400 | 10,920 |
| 2018-04-19 | 11,000 | 11,120 | 10,910 | 10,960 | 74,300 | 10,960 |
| 2018-04-18 | 10,790 | 11,000 | 10,790 | 10,960 | 61,500 | 10,960 |
| 2018-04-17 | 10,880 | 10,960 | 10,740 | 10,750 | 75,700 | 10,750 |
| 2018-04-16 | 10,770 | 10,890 | 10,710 | 10,870 | 62,600 | 10,870 |
| 2018-04-13 | 10,770 | 10,850 | 10,680 | 10,750 | 58,800 | 10,750 |
| 2018-04-12 | 10,720 | 10,840 | 10,710 | 10,740 | 55,600 | 10,740 |
| 2018-04-11 | 10,920 | 10,920 | 10,690 | 10,730 | 53,600 | 10,730 |
| 2018-04-10 | 10,880 | 10,930 | 10,800 | 10,860 | 36,300 | 10,860 |
| 2018-04-09 | 10,880 | 10,950 | 10,720 | 10,870 | 61,700 | 10,870 |
| 2018-04-06 | 10,900 | 11,150 | 10,830 | 10,910 | 101,300 | 10,910 |
| 2018-04-05 | 10,830 | 10,890 | 10,640 | 10,830 | 63,000 | 10,830 |
| 2018-04-04 | 10,740 | 10,860 | 10,660 | 10,770 | 64,400 | 10,770 |
| 2018-04-03 | 10,420 | 10,840 | 10,410 | 10,780 | 63,600 | 10,780 |
| 2018-03-30 | 10,620 | 10,720 | 10,480 | 10,710 | 51,200 | 10,710 |
| 2018-03-29 | 10,610 | 10,660 | 10,370 | 10,530 | 44,100 | 10,530 |
| 2018-03-28 | 10,210 | 10,520 | 10,120 | 10,490 | 49,200 | 10,490 |
| 2018-03-27 | 10,360 | 10,400 | 10,250 | 10,400 | 48,800 | 10,400 |
| 2018-03-26 | 10,020 | 10,150 | 9,920 | 10,150 | 62,400 | 10,150 |
| 2018-03-23 | 10,200 | 10,290 | 10,110 | 10,120 | 71,300 | 10,120 |
| 2018-03-22 | 10,360 | 10,620 | 10,360 | 10,600 | 56,800 | 10,600 |
| 2018-03-20 | 10,310 | 10,470 | 10,240 | 10,420 | 49,400 | 10,420 |
| 2018-03-19 | 10,420 | 10,610 | 10,330 | 10,370 | 55,700 | 10,370 |
| 2018-03-16 | 10,670 | 10,850 | 10,460 | 10,480 | 72,300 | 10,480 |
| 2018-03-15 | 10,400 | 10,860 | 10,400 | 10,720 | 113,700 | 10,720 |
| 2018-03-14 | 11,270 | 11,520 | 10,350 | 10,440 | 209,100 | 10,440 |
| 2018-03-13 | 11,640 | 11,740 | 11,460 | 11,570 | 54,700 | 11,570 |
| 2018-03-12 | 11,760 | 11,900 | 11,640 | 11,770 | 40,700 | 11,770 |
| 2018-03-09 | 11,640 | 11,790 | 11,470 | 11,520 | 40,400 | 11,520 |
| 2018-03-08 | 11,540 | 11,730 | 11,520 | 11,570 | 29,100 | 11,570 |
| 2018-03-07 | 11,530 | 11,710 | 11,420 | 11,560 | 36,000 | 11,560 |
| 2018-03-06 | 11,650 | 11,820 | 11,570 | 11,710 | 44,300 | 11,710 |
| 2018-03-05 | 11,600 | 11,640 | 11,430 | 11,480 | 50,700 | 11,480 |
| 2018-03-02 | 11,550 | 11,700 | 11,510 | 11,610 | 61,500 | 11,610 |
| 2018-03-01 | 12,010 | 12,010 | 11,700 | 11,750 | 67,400 | 11,750 |
| 2018-02-28 | 12,130 | 12,300 | 12,100 | 12,100 | 44,400 | 12,100 |
| 2018-02-27 | 12,200 | 12,240 | 12,040 | 12,180 | 35,000 | 12,180 |
| 2018-02-26 | 12,130 | 12,220 | 12,030 | 12,110 | 41,800 | 12,110 |
| 2018-02-23 | 12,030 | 12,120 | 11,920 | 12,030 | 43,800 | 12,030 |
| 2018-02-22 | 12,010 | 12,070 | 11,870 | 12,000 | 36,300 | 12,000 |
| 2018-02-21 | 11,960 | 12,170 | 11,900 | 12,020 | 38,700 | 12,020 |
| 2018-02-20 | 12,030 | 12,030 | 11,830 | 11,930 | 30,300 | 11,930 |
| 2018-02-19 | 11,960 | 12,040 | 11,870 | 12,040 | 30,900 | 12,040 |
| 2018-02-16 | 11,660 | 11,870 | 11,610 | 11,850 | 52,900 | 11,850 |
| 2018-02-15 | 11,560 | 11,590 | 11,330 | 11,460 | 54,500 | 11,460 |
| 2018-02-14 | 11,450 | 11,730 | 11,360 | 11,460 | 67,300 | 11,460 |
| 2018-02-13 | 11,640 | 11,740 | 11,320 | 11,340 | 59,500 | 11,340 |
| 2018-02-09 | 11,370 | 11,540 | 11,330 | 11,530 | 59,400 | 11,530 |
| 2018-02-08 | 11,680 | 11,880 | 11,600 | 11,810 | 62,700 | 11,810 |
| 2018-02-07 | 11,830 | 12,050 | 11,580 | 11,580 | 72,800 | 11,580 |
| 2018-02-06 | 11,930 | 11,970 | 11,240 | 11,530 | 89,700 | 11,530 |
| 2018-02-05 | 12,600 | 12,670 | 12,280 | 12,310 | 55,800 | 12,310 |
| 2018-02-02 | 12,500 | 12,790 | 12,320 | 12,780 | 86,000 | 12,780 |
| 2018-02-01 | 12,590 | 12,630 | 12,490 | 12,620 | 65,700 | 12,620 |
| 2018-01-31 | 12,610 | 12,800 | 12,540 | 12,540 | 64,900 | 12,540 |
| 2018-01-30 | 13,000 | 13,000 | 12,660 | 12,690 | 82,100 | 12,690 |
| 2018-01-29 | 13,270 | 13,330 | 13,020 | 13,030 | 55,900 | 13,030 |
| 2018-01-26 | 13,430 | 13,520 | 13,240 | 13,240 | 62,200 | 13,240 |
| 2018-01-25 | 13,380 | 13,570 | 13,360 | 13,450 | 57,700 | 13,450 |
| 2018-01-24 | 13,440 | 13,570 | 13,360 | 13,430 | 64,300 | 13,430 |
| 2018-01-23 | 13,360 | 13,510 | 13,340 | 13,430 | 55,700 | 13,430 |
| 2018-01-22 | 13,420 | 13,440 | 13,310 | 13,360 | 42,900 | 13,360 |
| 2018-01-19 | 13,460 | 13,720 | 13,460 | 13,500 | 55,700 | 13,500 |
| 2018-01-18 | 13,830 | 13,850 | 13,570 | 13,570 | 51,400 | 13,570 |
| 2018-01-17 | 13,520 | 13,840 | 13,490 | 13,740 | 70,300 | 13,740 |
| 2018-01-16 | 13,400 | 13,500 | 13,310 | 13,500 | 24,000 | 13,500 |
| 2018-01-15 | 13,320 | 13,530 | 13,320 | 13,400 | 39,000 | 13,400 |
| 2018-01-12 | 13,390 | 13,410 | 13,260 | 13,280 | 40,500 | 13,280 |
| 2018-01-11 | 13,390 | 13,480 | 13,280 | 13,480 | 52,700 | 13,480 |
| 2018-01-10 | 13,480 | 13,480 | 13,310 | 13,350 | 44,000 | 13,350 |
| 2018-01-09 | 13,600 | 13,650 | 13,430 | 13,480 | 49,600 | 13,480 |
| 2018-01-05 | 13,380 | 13,580 | 13,310 | 13,510 | 63,000 | 13,510 |
| 2018-01-04 | 13,520 | 13,580 | 13,220 | 13,340 | 78,500 | 13,340 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
