1799 第一建設工業(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 | 1,603 | 1,613 | 1,603 | 1,610 | 2,500 | 1,610 |
| 2018-12-27 | 1,574 | 1,602 | 1,574 | 1,601 | 1,900 | 1,601 |
| 2018-12-26 | 1,621 | 1,638 | 1,563 | 1,563 | 5,300 | 1,563 |
| 2018-12-25 | 1,675 | 1,675 | 1,611 | 1,620 | 13,100 | 1,620 |
| 2018-12-21 | 1,693 | 1,698 | 1,660 | 1,679 | 1,900 | 1,679 |
| 2018-12-20 | 1,698 | 1,710 | 1,688 | 1,710 | 2,700 | 1,710 |
| 2018-12-19 | 1,760 | 1,760 | 1,700 | 1,709 | 17,800 | 1,709 |
| 2018-12-18 | 1,700 | 1,716 | 1,677 | 1,716 | 5,200 | 1,716 |
| 2018-12-17 | 1,713 | 1,716 | 1,702 | 1,716 | 1,000 | 1,716 |
| 2018-12-14 | 1,716 | 1,716 | 1,703 | 1,712 | 1,300 | 1,712 |
| 2018-12-13 | 1,725 | 1,729 | 1,718 | 1,720 | 1,200 | 1,720 |
| 2018-12-12 | 1,728 | 1,738 | 1,720 | 1,736 | 4,300 | 1,736 |
| 2018-12-11 | 1,722 | 1,734 | 1,716 | 1,720 | 3,600 | 1,720 |
| 2018-12-10 | 1,706 | 1,722 | 1,706 | 1,722 | 1,200 | 1,722 |
| 2018-12-07 | 1,715 | 1,728 | 1,715 | 1,718 | 1,300 | 1,718 |
| 2018-12-06 | 1,714 | 1,714 | 1,706 | 1,714 | 600 | 1,714 |
| 2018-12-05 | 1,691 | 1,695 | 1,691 | 1,695 | 800 | 1,695 |
| 2018-12-04 | 1,704 | 1,706 | 1,690 | 1,690 | 2,500 | 1,690 |
| 2018-12-03 | 1,724 | 1,724 | 1,704 | 1,704 | 2,400 | 1,704 |
| 2018-11-30 | 1,700 | 1,705 | 1,697 | 1,705 | 3,200 | 1,705 |
| 2018-11-29 | 1,703 | 1,703 | 1,697 | 1,698 | 1,900 | 1,698 |
| 2018-11-28 | 1,710 | 1,729 | 1,690 | 1,707 | 7,600 | 1,707 |
| 2018-11-27 | 1,725 | 1,772 | 1,710 | 1,711 | 10,400 | 1,711 |
| 2018-11-26 | 1,679 | 1,690 | 1,674 | 1,674 | 700 | 1,674 |
| 2018-11-22 | 1,664 | 1,670 | 1,648 | 1,655 | 8,000 | 1,655 |
| 2018-11-21 | 1,664 | 1,665 | 1,660 | 1,665 | 2,700 | 1,665 |
| 2018-11-20 | 1,665 | 1,665 | 1,648 | 1,663 | 3,900 | 1,663 |
| 2018-11-19 | 1,679 | 1,679 | 1,650 | 1,665 | 3,400 | 1,665 |
| 2018-11-16 | 1,689 | 1,689 | 1,662 | 1,680 | 4,600 | 1,680 |
| 2018-11-15 | 1,690 | 1,690 | 1,673 | 1,679 | 3,200 | 1,679 |
| 2018-11-14 | 1,679 | 1,688 | 1,672 | 1,672 | 2,800 | 1,672 |
| 2018-11-13 | 1,696 | 1,696 | 1,675 | 1,689 | 500 | 1,689 |
| 2018-11-12 | 1,679 | 1,686 | 1,679 | 1,679 | 400 | 1,679 |
| 2018-11-09 | 1,662 | 1,678 | 1,658 | 1,678 | 1,000 | 1,678 |
| 2018-11-08 | 1,679 | 1,680 | 1,679 | 1,679 | 400 | 1,679 |
| 2018-11-07 | 1,674 | 1,680 | 1,643 | 1,675 | 2,200 | 1,675 |
| 2018-11-06 | 1,685 | 1,699 | 1,673 | 1,673 | 2,600 | 1,673 |
| 2018-11-05 | 1,685 | 1,690 | 1,679 | 1,690 | 1,900 | 1,690 |
| 2018-11-02 | 1,662 | 1,675 | 1,657 | 1,675 | 2,800 | 1,675 |
| 2018-11-01 | 1,671 | 1,680 | 1,636 | 1,679 | 4,200 | 1,679 |
| 2018-10-31 | 1,684 | 1,684 | 1,651 | 1,672 | 4,700 | 1,672 |
| 2018-10-30 | 1,695 | 1,695 | 1,653 | 1,684 | 8,800 | 1,684 |
| 2018-10-29 | 1,626 | 1,650 | 1,574 | 1,650 | 4,700 | 1,650 |
| 2018-10-26 | 1,652 | 1,665 | 1,626 | 1,648 | 6,300 | 1,648 |
| 2018-10-25 | 1,652 | 1,653 | 1,635 | 1,649 | 2,000 | 1,649 |
| 2018-10-24 | 1,656 | 1,687 | 1,652 | 1,652 | 2,500 | 1,652 |
| 2018-10-23 | 1,671 | 1,671 | 1,652 | 1,652 | 4,800 | 1,652 |
| 2018-10-22 | 1,673 | 1,688 | 1,673 | 1,688 | 200 | 1,688 |
| 2018-10-19 | 1,637 | 1,689 | 1,637 | 1,689 | 5,200 | 1,689 |
| 2018-10-18 | 1,693 | 1,694 | 1,681 | 1,694 | 400 | 1,694 |
| 2018-10-17 | 1,690 | 1,691 | 1,690 | 1,691 | 900 | 1,691 |
| 2018-10-16 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 1,690 |
| 2018-10-15 | 1,700 | 1,702 | 1,622 | 1,690 | 11,200 | 1,690 |
| 2018-10-12 | 1,627 | 1,708 | 1,627 | 1,708 | 3,800 | 1,708 |
| 2018-10-11 | 1,724 | 1,727 | 1,633 | 1,667 | 15,000 | 1,667 |
| 2018-10-10 | 1,727 | 1,727 | 1,725 | 1,725 | 800 | 1,725 |
| 2018-10-09 | 1,727 | 1,729 | 1,725 | 1,725 | 1,100 | 1,725 |
| 2018-10-05 | 1,730 | 1,730 | 1,725 | 1,730 | 1,900 | 1,730 |
| 2018-10-04 | 1,726 | 1,729 | 1,726 | 1,729 | 800 | 1,729 |
| 2018-10-03 | 1,739 | 1,739 | 1,730 | 1,730 | 300 | 1,730 |
| 2018-10-02 | 1,741 | 1,741 | 1,735 | 1,740 | 900 | 1,740 |
| 2018-10-01 | 1,740 | 1,740 | 1,730 | 1,733 | 4,900 | 1,733 |
| 2018-09-28 | 1,721 | 1,726 | 1,721 | 1,726 | 2,100 | 1,726 |
| 2018-09-27 | 1,726 | 1,727 | 1,721 | 1,726 | 2,200 | 1,726 |
| 2018-09-26 | 1,730 | 1,735 | 1,721 | 1,728 | 1,900 | 1,728 |
| 2018-09-25 | 1,731 | 1,731 | 1,724 | 1,730 | 2,800 | 1,730 |
| 2018-09-21 | 1,730 | 1,731 | 1,729 | 1,730 | 3,100 | 1,730 |
| 2018-09-20 | 1,730 | 1,736 | 1,724 | 1,724 | 7,800 | 1,724 |
| 2018-09-19 | 1,733 | 1,733 | 1,730 | 1,730 | 900 | 1,730 |
| 2018-09-18 | 1,750 | 1,750 | 1,728 | 1,733 | 7,100 | 1,733 |
| 2018-09-14 | 1,750 | 1,751 | 1,750 | 1,751 | 1,500 | 1,751 |
| 2018-09-13 | 1,750 | 1,751 | 1,749 | 1,750 | 1,900 | 1,750 |
| 2018-09-12 | 1,750 | 1,750 | 1,750 | 1,750 | 3,300 | 1,750 |
| 2018-09-11 | 1,750 | 1,750 | 1,734 | 1,734 | 500 | 1,734 |
| 2018-09-10 | 1,745 | 1,759 | 1,745 | 1,750 | 15,200 | 1,750 |
| 2018-09-07 | 1,747 | 1,747 | 1,743 | 1,743 | 300 | 1,743 |
| 2018-09-06 | 1,743 | 1,750 | 1,743 | 1,750 | 6,100 | 1,750 |
| 2018-09-05 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 1,750 |
| 2018-09-04 | 1,750 | 1,757 | 1,748 | 1,750 | 24,700 | 1,750 |
| 2018-09-03 | 1,757 | 1,757 | 1,748 | 1,750 | 20,200 | 1,750 |
| 2018-08-31 | 1,753 | 1,760 | 1,748 | 1,760 | 1,700 | 1,760 |
| 2018-08-30 | 1,763 | 1,769 | 1,752 | 1,753 | 1,400 | 1,753 |
| 2018-08-29 | 1,777 | 1,777 | 1,752 | 1,770 | 5,200 | 1,770 |
| 2018-08-28 | 1,761 | 1,789 | 1,761 | 1,761 | 2,000 | 1,761 |
| 2018-08-27 | 1,764 | 1,765 | 1,761 | 1,761 | 700 | 1,761 |
| 2018-08-24 | 1,749 | 1,759 | 1,737 | 1,753 | 4,400 | 1,753 |
| 2018-08-23 | 1,760 | 1,760 | 1,755 | 1,755 | 400 | 1,755 |
| 2018-08-22 | 1,760 | 1,761 | 1,757 | 1,757 | 600 | 1,757 |
| 2018-08-21 | 1,760 | 1,761 | 1,760 | 1,760 | 2,200 | 1,760 |
| 2018-08-20 | 1,760 | 1,776 | 1,760 | 1,776 | 1,100 | 1,776 |
| 2018-08-17 | 1,784 | 1,784 | 1,750 | 1,751 | 11,600 | 1,751 |
| 2018-08-16 | 1,780 | 1,785 | 1,780 | 1,785 | 3,800 | 1,785 |
| 2018-08-15 | 1,786 | 1,786 | 1,761 | 1,761 | 4,700 | 1,761 |
| 2018-08-14 | 1,781 | 1,786 | 1,780 | 1,786 | 7,000 | 1,786 |
| 2018-08-13 | 1,760 | 1,781 | 1,760 | 1,780 | 5,900 | 1,780 |
| 2018-08-10 | 1,781 | 1,789 | 1,780 | 1,781 | 4,600 | 1,781 |
| 2018-08-09 | 1,781 | 1,781 | 1,781 | 1,781 | 1,300 | 1,781 |
| 2018-08-08 | 1,790 | 1,790 | 1,781 | 1,782 | 2,300 | 1,782 |
| 2018-08-07 | 1,804 | 1,804 | 1,781 | 1,792 | 2,800 | 1,792 |
| 2018-08-06 | 1,819 | 1,819 | 1,794 | 1,811 | 4,500 | 1,811 |
| 2018-08-03 | 1,800 | 1,869 | 1,800 | 1,814 | 12,200 | 1,814 |
| 2018-08-02 | 1,781 | 1,788 | 1,777 | 1,777 | 1,200 | 1,777 |
| 2018-08-01 | 1,779 | 1,792 | 1,760 | 1,792 | 5,500 | 1,792 |
| 2018-07-31 | 1,780 | 1,780 | 1,779 | 1,779 | 200 | 1,779 |
| 2018-07-30 | 1,796 | 1,796 | 1,781 | 1,781 | 4,800 | 1,781 |
| 2018-07-27 | 1,770 | 1,785 | 1,770 | 1,785 | 900 | 1,785 |
| 2018-07-26 | 1,765 | 1,770 | 1,765 | 1,768 | 1,700 | 1,768 |
| 2018-07-25 | 1,777 | 1,779 | 1,763 | 1,763 | 1,700 | 1,763 |
| 2018-07-24 | 1,778 | 1,778 | 1,760 | 1,777 | 600 | 1,777 |
| 2018-07-23 | 1,779 | 1,779 | 1,777 | 1,777 | 700 | 1,777 |
| 2018-07-20 | 1,789 | 1,790 | 1,779 | 1,780 | 14,300 | 1,780 |
| 2018-07-19 | 1,774 | 1,776 | 1,757 | 1,776 | 500 | 1,776 |
| 2018-07-18 | 1,770 | 1,773 | 1,764 | 1,768 | 7,000 | 1,768 |
| 2018-07-17 | 1,756 | 1,776 | 1,754 | 1,774 | 4,800 | 1,774 |
| 2018-07-13 | 1,779 | 1,792 | 1,776 | 1,776 | 6,800 | 1,776 |
| 2018-07-12 | 1,778 | 1,780 | 1,778 | 1,780 | 1,000 | 1,780 |
| 2018-07-11 | 1,799 | 1,799 | 1,768 | 1,773 | 25,800 | 1,773 |
| 2018-07-10 | 1,780 | 1,786 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2018-07-09 | 1,781 | 1,781 | 1,710 | 1,776 | 10,800 | 1,776 |
| 2018-07-06 | 1,781 | 1,789 | 1,780 | 1,781 | 4,600 | 1,781 |
| 2018-07-05 | 1,791 | 1,791 | 1,765 | 1,782 | 7,300 | 1,782 |
| 2018-07-04 | 1,771 | 1,778 | 1,771 | 1,778 | 900 | 1,778 |
| 2018-07-03 | 1,772 | 1,785 | 1,768 | 1,768 | 7,900 | 1,768 |
| 2018-07-02 | 1,770 | 1,772 | 1,768 | 1,772 | 7,600 | 1,772 |
| 2018-06-29 | 1,761 | 1,768 | 1,761 | 1,768 | 1,800 | 1,768 |
| 2018-06-28 | 1,750 | 1,768 | 1,749 | 1,768 | 4,400 | 1,768 |
| 2018-06-27 | 1,761 | 1,763 | 1,760 | 1,760 | 800 | 1,760 |
| 2018-06-26 | 1,755 | 1,768 | 1,755 | 1,760 | 700 | 1,760 |
| 2018-06-25 | 1,764 | 1,768 | 1,761 | 1,761 | 1,100 | 1,761 |
| 2018-06-22 | 1,768 | 1,774 | 1,753 | 1,765 | 5,600 | 1,765 |
| 2018-06-21 | 1,761 | 1,775 | 1,757 | 1,770 | 4,100 | 1,770 |
| 2018-06-20 | 1,767 | 1,768 | 1,761 | 1,761 | 3,700 | 1,761 |
| 2018-06-19 | 1,761 | 1,768 | 1,761 | 1,768 | 2,200 | 1,768 |
| 2018-06-18 | 1,768 | 1,770 | 1,755 | 1,759 | 3,900 | 1,759 |
| 2018-06-15 | 1,768 | 1,775 | 1,768 | 1,768 | 1,300 | 1,768 |
| 2018-06-14 | 1,761 | 1,768 | 1,761 | 1,768 | 900 | 1,768 |
| 2018-06-13 | 1,765 | 1,777 | 1,761 | 1,761 | 5,200 | 1,761 |
| 2018-06-12 | 1,771 | 1,785 | 1,763 | 1,765 | 4,600 | 1,765 |
| 2018-06-11 | 1,772 | 1,804 | 1,766 | 1,771 | 5,300 | 1,771 |
| 2018-06-08 | 1,757 | 1,775 | 1,756 | 1,772 | 5,000 | 1,772 |
| 2018-06-07 | 1,768 | 1,769 | 1,755 | 1,756 | 3,900 | 1,756 |
| 2018-06-06 | 1,762 | 1,770 | 1,760 | 1,768 | 8,700 | 1,768 |
| 2018-06-05 | 1,760 | 1,762 | 1,760 | 1,762 | 3,700 | 1,762 |
| 2018-06-04 | 1,774 | 1,774 | 1,756 | 1,760 | 6,800 | 1,760 |
| 2018-06-01 | 1,770 | 1,770 | 1,757 | 1,769 | 4,300 | 1,769 |
| 2018-05-31 | 1,770 | 1,775 | 1,754 | 1,774 | 4,400 | 1,774 |
| 2018-05-30 | 1,761 | 1,769 | 1,760 | 1,769 | 7,700 | 1,769 |
| 2018-05-29 | 1,751 | 1,769 | 1,751 | 1,766 | 3,100 | 1,766 |
| 2018-05-28 | 1,756 | 1,763 | 1,750 | 1,751 | 4,700 | 1,751 |
| 2018-05-25 | 1,760 | 1,760 | 1,751 | 1,751 | 3,800 | 1,751 |
| 2018-05-24 | 1,760 | 1,763 | 1,751 | 1,763 | 9,800 | 1,763 |
| 2018-05-23 | 1,760 | 1,767 | 1,752 | 1,760 | 6,300 | 1,760 |
| 2018-05-22 | 1,762 | 1,773 | 1,751 | 1,761 | 9,400 | 1,761 |
| 2018-05-21 | 1,755 | 1,769 | 1,752 | 1,760 | 6,300 | 1,760 |
| 2018-05-18 | 1,759 | 1,760 | 1,742 | 1,759 | 3,400 | 1,759 |
| 2018-05-17 | 1,770 | 1,777 | 1,760 | 1,760 | 19,400 | 1,760 |
| 2018-05-16 | 1,775 | 1,775 | 1,770 | 1,770 | 5,700 | 1,770 |
| 2018-05-15 | 1,784 | 1,784 | 1,771 | 1,771 | 4,600 | 1,771 |
| 2018-05-14 | 1,777 | 1,789 | 1,764 | 1,770 | 6,300 | 1,770 |
| 2018-05-11 | 1,793 | 1,793 | 1,769 | 1,777 | 8,100 | 1,777 |
| 2018-05-10 | 1,780 | 1,789 | 1,771 | 1,789 | 3,400 | 1,789 |
| 2018-05-09 | 1,790 | 1,790 | 1,778 | 1,778 | 2,100 | 1,778 |
| 2018-05-08 | 1,781 | 1,781 | 1,780 | 1,780 | 800 | 1,780 |
| 2018-05-07 | 1,789 | 1,789 | 1,780 | 1,781 | 4,500 | 1,781 |
| 2018-05-02 | 1,780 | 1,780 | 1,765 | 1,779 | 3,100 | 1,779 |
| 2018-05-01 | 1,792 | 1,792 | 1,781 | 1,781 | 6,300 | 1,781 |
| 2018-04-27 | 1,797 | 1,797 | 1,765 | 1,780 | 12,700 | 1,780 |
| 2018-04-26 | 1,783 | 1,798 | 1,783 | 1,798 | 6,200 | 1,798 |
| 2018-04-25 | 1,765 | 1,777 | 1,765 | 1,777 | 1,600 | 1,777 |
| 2018-04-24 | 1,765 | 1,768 | 1,764 | 1,765 | 10,200 | 1,765 |
| 2018-04-23 | 1,765 | 1,765 | 1,751 | 1,764 | 4,000 | 1,764 |
| 2018-04-20 | 1,763 | 1,765 | 1,759 | 1,765 | 5,000 | 1,765 |
| 2018-04-19 | 1,765 | 1,768 | 1,765 | 1,765 | 900 | 1,765 |
| 2018-04-18 | 1,760 | 1,768 | 1,750 | 1,760 | 4,100 | 1,760 |
| 2018-04-17 | 1,768 | 1,768 | 1,760 | 1,768 | 5,300 | 1,768 |
| 2018-04-16 | 1,769 | 1,770 | 1,768 | 1,768 | 2,000 | 1,768 |
| 2018-04-13 | 1,760 | 1,770 | 1,757 | 1,770 | 2,500 | 1,770 |
| 2018-04-12 | 1,763 | 1,776 | 1,763 | 1,768 | 1,800 | 1,768 |
| 2018-04-11 | 1,760 | 1,762 | 1,760 | 1,762 | 1,900 | 1,762 |
| 2018-04-10 | 1,782 | 1,782 | 1,769 | 1,778 | 900 | 1,778 |
| 2018-04-09 | 1,757 | 1,787 | 1,757 | 1,785 | 8,400 | 1,785 |
| 2018-04-06 | 1,782 | 1,782 | 1,765 | 1,765 | 1,900 | 1,765 |
| 2018-04-05 | 1,782 | 1,795 | 1,782 | 1,787 | 6,400 | 1,787 |
| 2018-04-04 | 1,774 | 1,784 | 1,774 | 1,782 | 2,500 | 1,782 |
| 2018-04-03 | 1,778 | 1,784 | 1,765 | 1,777 | 2,400 | 1,777 |
| 2018-03-30 | 1,766 | 1,791 | 1,766 | 1,779 | 1,700 | 1,779 |
| 2018-03-29 | 1,772 | 1,780 | 1,764 | 1,765 | 5,100 | 1,765 |
| 2018-03-28 | 1,785 | 1,799 | 1,727 | 1,776 | 7,200 | 1,776 |
| 2018-03-27 | 1,799 | 1,799 | 1,761 | 1,761 | 3,700 | 1,761 |
| 2018-03-26 | 1,799 | 1,819 | 1,740 | 1,785 | 8,600 | 1,785 |
| 2018-03-23 | 1,781 | 1,800 | 1,745 | 1,778 | 4,600 | 1,778 |
| 2018-03-22 | 1,751 | 1,811 | 1,751 | 1,802 | 6,100 | 1,802 |
| 2018-03-20 | 1,776 | 1,779 | 1,745 | 1,751 | 3,200 | 1,751 |
| 2018-03-19 | 1,812 | 1,813 | 1,694 | 1,788 | 14,300 | 1,788 |
| 2018-03-16 | 1,864 | 1,874 | 1,818 | 1,827 | 10,800 | 1,827 |
| 2018-03-15 | 1,862 | 1,886 | 1,857 | 1,875 | 13,600 | 1,875 |
| 2018-03-14 | 1,858 | 1,863 | 1,858 | 1,862 | 4,400 | 1,862 |
| 2018-03-13 | 1,863 | 1,864 | 1,860 | 1,864 | 5,400 | 1,864 |
| 2018-03-12 | 1,863 | 1,863 | 1,845 | 1,862 | 14,900 | 1,862 |
| 2018-03-09 | 1,870 | 1,870 | 1,861 | 1,863 | 2,700 | 1,863 |
| 2018-03-08 | 1,863 | 1,880 | 1,860 | 1,870 | 4,600 | 1,870 |
| 2018-03-07 | 1,863 | 1,865 | 1,816 | 1,863 | 7,000 | 1,863 |
| 2018-03-06 | 1,864 | 1,886 | 1,864 | 1,867 | 3,000 | 1,867 |
| 2018-03-05 | 1,850 | 1,890 | 1,846 | 1,889 | 8,500 | 1,889 |
| 2018-03-02 | 1,872 | 1,895 | 1,861 | 1,890 | 5,200 | 1,890 |
| 2018-03-01 | 1,901 | 1,912 | 1,890 | 1,909 | 7,100 | 1,909 |
| 2018-02-28 | 1,920 | 1,965 | 1,912 | 1,914 | 17,000 | 1,914 |
| 2018-02-27 | 1,850 | 1,910 | 1,849 | 1,904 | 11,300 | 1,904 |
| 2018-02-26 | 1,850 | 1,850 | 1,843 | 1,850 | 3,500 | 1,850 |
| 2018-02-23 | 1,856 | 1,856 | 1,838 | 1,848 | 1,800 | 1,848 |
| 2018-02-22 | 1,865 | 1,865 | 1,831 | 1,834 | 12,500 | 1,834 |
| 2018-02-21 | 1,856 | 1,865 | 1,844 | 1,849 | 6,800 | 1,849 |
| 2018-02-20 | 1,785 | 1,880 | 1,785 | 1,877 | 14,100 | 1,877 |
| 2018-02-19 | 1,799 | 1,799 | 1,750 | 1,794 | 9,800 | 1,794 |
| 2018-02-16 | 1,781 | 1,794 | 1,781 | 1,788 | 4,100 | 1,788 |
| 2018-02-15 | 1,799 | 1,799 | 1,772 | 1,785 | 5,700 | 1,785 |
| 2018-02-14 | 1,830 | 1,830 | 1,785 | 1,819 | 11,300 | 1,819 |
| 2018-02-13 | 1,830 | 1,830 | 1,790 | 1,811 | 7,600 | 1,811 |
| 2018-02-09 | 1,771 | 1,798 | 1,767 | 1,794 | 6,900 | 1,794 |
| 2018-02-08 | 1,823 | 1,831 | 1,796 | 1,816 | 7,700 | 1,816 |
| 2018-02-07 | 1,880 | 1,979 | 1,825 | 1,833 | 17,200 | 1,833 |
| 2018-02-06 | 1,820 | 1,830 | 1,739 | 1,825 | 38,100 | 1,825 |
| 2018-02-05 | 1,803 | 1,830 | 1,771 | 1,824 | 15,600 | 1,824 |
| 2018-02-02 | 1,817 | 1,850 | 1,801 | 1,830 | 6,100 | 1,830 |
| 2018-02-01 | 1,820 | 1,838 | 1,820 | 1,838 | 2,400 | 1,838 |
| 2018-01-31 | 1,789 | 1,875 | 1,789 | 1,820 | 10,500 | 1,820 |
| 2018-01-30 | 1,801 | 1,802 | 1,789 | 1,789 | 14,500 | 1,789 |
| 2018-01-29 | 1,794 | 1,801 | 1,790 | 1,800 | 16,300 | 1,800 |
| 2018-01-26 | 1,775 | 1,791 | 1,775 | 1,781 | 22,200 | 1,781 |
| 2018-01-25 | 1,737 | 1,775 | 1,737 | 1,775 | 10,700 | 1,775 |
| 2018-01-24 | 1,740 | 1,740 | 1,709 | 1,738 | 17,600 | 1,738 |
| 2018-01-23 | 1,675 | 1,740 | 1,674 | 1,740 | 28,200 | 1,740 |
| 2018-01-22 | 1,667 | 1,681 | 1,667 | 1,675 | 7,600 | 1,675 |
| 2018-01-19 | 1,664 | 1,681 | 1,664 | 1,674 | 9,000 | 1,674 |
| 2018-01-18 | 1,670 | 1,677 | 1,664 | 1,664 | 3,600 | 1,664 |
| 2018-01-17 | 1,665 | 1,678 | 1,665 | 1,678 | 2,000 | 1,678 |
| 2018-01-16 | 1,664 | 1,676 | 1,664 | 1,665 | 8,600 | 1,665 |
| 2018-01-15 | 1,666 | 1,685 | 1,650 | 1,677 | 56,500 | 1,677 |
| 2018-01-12 | 1,663 | 1,668 | 1,660 | 1,663 | 15,500 | 1,663 |
| 2018-01-11 | 1,658 | 1,664 | 1,654 | 1,663 | 3,500 | 1,663 |
| 2018-01-10 | 1,666 | 1,667 | 1,660 | 1,660 | 9,600 | 1,660 |
| 2018-01-09 | 1,650 | 1,668 | 1,650 | 1,652 | 9,700 | 1,652 |
| 2018-01-05 | 1,650 | 1,670 | 1,650 | 1,655 | 11,300 | 1,655 |
| 2018-01-04 | 1,677 | 1,677 | 1,654 | 1,655 | 15,100 | 1,655 |
分割・併合履歴 ： [1997-03-26]1株→1.12株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.1株
