1812 鹿島 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 | 1,481 | 1,493 | 1,473 | 1,478 | 1,640,600 | 1,478 |
| 2018-12-27 | 1,450 | 1,498 | 1,437 | 1,490 | 1,849,100 | 1,490 |
| 2018-12-26 | 1,371 | 1,405 | 1,366 | 1,395 | 1,858,500 | 1,395 |
| 2018-12-25 | 1,395 | 1,411 | 1,369 | 1,371 | 1,828,300 | 1,371 |
| 2018-12-21 | 1,479 | 1,493 | 1,448 | 1,454 | 1,869,200 | 1,454 |
| 2018-12-20 | 1,524 | 1,543 | 1,484 | 1,490 | 2,041,300 | 1,490 |
| 2018-12-19 | 1,554 | 1,568 | 1,524 | 1,536 | 2,346,800 | 1,536 |
| 2018-12-18 | 1,524 | 1,543 | 1,511 | 1,532 | 2,807,600 | 1,532 |
| 2018-12-17 | 1,512 | 1,543 | 1,505 | 1,537 | 1,663,300 | 1,537 |
| 2018-12-14 | 1,587 | 1,591 | 1,512 | 1,512 | 3,209,400 | 1,512 |
| 2018-12-13 | 1,540 | 1,574 | 1,528 | 1,569 | 2,322,900 | 1,569 |
| 2018-12-12 | 1,493 | 1,527 | 1,490 | 1,524 | 2,506,700 | 1,524 |
| 2018-12-11 | 1,473 | 1,477 | 1,449 | 1,473 | 1,981,600 | 1,473 |
| 2018-12-10 | 1,488 | 1,496 | 1,472 | 1,475 | 1,327,600 | 1,475 |
| 2018-12-07 | 1,555 | 1,557 | 1,501 | 1,514 | 2,277,400 | 1,514 |
| 2018-12-06 | 1,548 | 1,556 | 1,514 | 1,531 | 2,022,300 | 1,531 |
| 2018-12-05 | 1,520 | 1,565 | 1,520 | 1,560 | 2,028,400 | 1,560 |
| 2018-12-04 | 1,576 | 1,577 | 1,518 | 1,521 | 1,988,800 | 1,521 |
| 2018-12-03 | 1,591 | 1,595 | 1,571 | 1,577 | 1,691,400 | 1,577 |
| 2018-11-30 | 1,562 | 1,585 | 1,554 | 1,571 | 4,580,900 | 1,571 |
| 2018-11-29 | 1,542 | 1,574 | 1,539 | 1,567 | 2,307,800 | 1,567 |
| 2018-11-28 | 1,565 | 1,567 | 1,521 | 1,527 | 2,011,100 | 1,527 |
| 2018-11-27 | 1,559 | 1,569 | 1,540 | 1,560 | 1,776,200 | 1,560 |
| 2018-11-26 | 1,550 | 1,581 | 1,548 | 1,558 | 1,976,600 | 1,558 |
| 2018-11-22 | 1,487 | 1,523 | 1,487 | 1,522 | 1,645,600 | 1,522 |
| 2018-11-21 | 1,469 | 1,477 | 1,456 | 1,472 | 1,717,400 | 1,472 |
| 2018-11-20 | 1,482 | 1,502 | 1,475 | 1,499 | 2,374,600 | 1,499 |
| 2018-11-19 | 1,499 | 1,518 | 1,486 | 1,510 | 2,294,200 | 1,510 |
| 2018-11-16 | 1,496 | 1,508 | 1,487 | 1,501 | 1,942,600 | 1,501 |
| 2018-11-15 | 1,470 | 1,499 | 1,463 | 1,496 | 1,894,900 | 1,496 |
| 2018-11-14 | 1,473 | 1,493 | 1,465 | 1,480 | 2,629,000 | 1,480 |
| 2018-11-13 | 1,538 | 1,539 | 1,475 | 1,486 | 3,088,000 | 1,486 |
| 2018-11-12 | 1,530 | 1,551 | 1,528 | 1,545 | 1,406,100 | 1,545 |
| 2018-11-09 | 1,531 | 1,547 | 1,528 | 1,540 | 1,270,200 | 1,540 |
| 2018-11-08 | 1,541 | 1,548 | 1,520 | 1,524 | 1,864,800 | 1,524 |
| 2018-11-07 | 1,530 | 1,539 | 1,504 | 1,511 | 2,044,200 | 1,511 |
| 2018-11-06 | 1,526 | 1,541 | 1,506 | 1,530 | 1,751,700 | 1,530 |
| 2018-11-05 | 1,494 | 1,533 | 1,477 | 1,524 | 2,304,000 | 1,524 |
| 2018-11-02 | 1,498 | 1,521 | 1,489 | 1,505 | 1,718,500 | 1,505 |
| 2018-11-01 | 1,469 | 1,487 | 1,458 | 1,482 | 1,601,700 | 1,482 |
| 2018-10-31 | 1,454 | 1,460 | 1,442 | 1,456 | 1,984,200 | 1,456 |
| 2018-10-30 | 1,420 | 1,459 | 1,420 | 1,441 | 4,949,800 | 1,441 |
| 2018-10-29 | 1,423 | 1,445 | 1,419 | 1,431 | 1,774,700 | 1,431 |
| 2018-10-26 | 1,434 | 1,441 | 1,397 | 1,418 | 2,489,600 | 1,418 |
| 2018-10-25 | 1,470 | 1,471 | 1,420 | 1,422 | 3,049,800 | 1,422 |
| 2018-10-24 | 1,501 | 1,516 | 1,476 | 1,510 | 2,013,700 | 1,510 |
| 2018-10-23 | 1,519 | 1,521 | 1,474 | 1,476 | 1,987,500 | 1,476 |
| 2018-10-22 | 1,528 | 1,550 | 1,516 | 1,547 | 1,481,200 | 1,547 |
| 2018-10-19 | 1,547 | 1,551 | 1,529 | 1,548 | 1,248,900 | 1,548 |
| 2018-10-18 | 1,574 | 1,588 | 1,557 | 1,559 | 1,664,600 | 1,559 |
| 2018-10-17 | 1,561 | 1,581 | 1,554 | 1,575 | 1,729,100 | 1,575 |
| 2018-10-16 | 1,519 | 1,545 | 1,519 | 1,541 | 1,650,900 | 1,541 |
| 2018-10-15 | 1,543 | 1,547 | 1,514 | 1,519 | 2,065,700 | 1,519 |
| 2018-10-12 | 1,534 | 1,572 | 1,532 | 1,572 | 2,366,100 | 1,572 |
| 2018-10-11 | 1,555 | 1,571 | 1,532 | 1,549 | 2,639,500 | 1,549 |
| 2018-10-10 | 1,622 | 1,624 | 1,598 | 1,612 | 1,787,600 | 1,612 |
| 2018-10-09 | 1,621 | 1,645 | 1,599 | 1,609 | 2,267,200 | 1,609 |
| 2018-10-05 | 1,600 | 1,620 | 1,599 | 1,616 | 1,867,600 | 1,616 |
| 2018-10-04 | 1,617 | 1,623 | 1,604 | 1,607 | 2,085,600 | 1,607 |
| 2018-10-03 | 1,647 | 1,652 | 1,605 | 1,611 | 2,347,100 | 1,611 |
| 2018-10-02 | 1,661 | 1,664 | 1,635 | 1,643 | 2,163,300 | 1,643 |
| 2018-10-01 | 1,650 | 1,657 | 1,640 | 1,649 | 1,482,300 | 1,649 |
| 2018-09-28 | 1,658 | 1,668 | 1,644 | 1,651 | 2,080,300 | 1,651 |
| 2018-09-27 | 1,661 | 1,661 | 1,621 | 1,631 | 1,989,000 | 1,631 |
| 2018-09-26 | 1,659 | 1,662 | 1,624 | 1,656 | 2,255,500 | 1,656 |
| 2018-09-25 | 836 | 845 | 832 | 841 | 4,687,000 | 1,682 |
| 2018-09-21 | 830 | 837 | 825 | 832 | 6,254,000 | 1,664 |
| 2018-09-20 | 812 | 829 | 806 | 826 | 5,864,000 | 1,652 |
| 2018-09-19 | 808 | 813 | 800 | 803 | 4,129,000 | 1,606 |
| 2018-09-18 | 781 | 799 | 777 | 795 | 4,544,000 | 1,590 |
| 2018-09-14 | 778 | 795 | 776 | 791 | 5,537,000 | 1,582 |
| 2018-09-13 | 755 | 772 | 754 | 771 | 3,846,000 | 1,542 |
| 2018-09-12 | 759 | 762 | 748 | 754 | 3,932,000 | 1,508 |
| 2018-09-11 | 769 | 774 | 755 | 759 | 3,706,000 | 1,518 |
| 2018-09-10 | 757 | 774 | 755 | 769 | 2,602,000 | 1,538 |
| 2018-09-07 | 777 | 778 | 761 | 764 | 5,929,000 | 1,528 |
| 2018-09-06 | 780 | 794 | 779 | 783 | 5,184,000 | 1,566 |
| 2018-09-05 | 785 | 790 | 783 | 787 | 2,964,000 | 1,574 |
| 2018-09-04 | 788 | 795 | 784 | 787 | 2,551,000 | 1,574 |
| 2018-09-03 | 802 | 805 | 786 | 789 | 3,254,000 | 1,578 |
| 2018-08-31 | 804 | 808 | 799 | 800 | 4,968,000 | 1,600 |
| 2018-08-30 | 819 | 819 | 805 | 807 | 3,499,000 | 1,614 |
| 2018-08-29 | 809 | 818 | 809 | 812 | 2,976,000 | 1,624 |
| 2018-08-28 | 816 | 819 | 807 | 808 | 3,198,000 | 1,616 |
| 2018-08-27 | 808 | 812 | 805 | 810 | 2,639,000 | 1,620 |
| 2018-08-24 | 804 | 814 | 797 | 805 | 5,044,000 | 1,610 |
| 2018-08-23 | 799 | 800 | 792 | 797 | 4,165,000 | 1,594 |
| 2018-08-22 | 799 | 807 | 794 | 802 | 4,696,000 | 1,604 |
| 2018-08-21 | 808 | 808 | 799 | 799 | 3,120,000 | 1,598 |
| 2018-08-20 | 806 | 811 | 803 | 808 | 2,552,000 | 1,616 |
| 2018-08-17 | 812 | 815 | 805 | 809 | 2,958,000 | 1,618 |
| 2018-08-16 | 805 | 811 | 800 | 810 | 4,053,000 | 1,620 |
| 2018-08-15 | 832 | 836 | 813 | 816 | 3,729,000 | 1,632 |
| 2018-08-14 | 818 | 832 | 811 | 830 | 3,740,000 | 1,660 |
| 2018-08-13 | 820 | 826 | 810 | 811 | 3,581,000 | 1,622 |
| 2018-08-10 | 830 | 832 | 818 | 827 | 4,710,000 | 1,654 |
| 2018-08-09 | 825 | 840 | 824 | 829 | 5,635,000 | 1,658 |
| 2018-08-08 | 836 | 841 | 810 | 824 | 8,823,000 | 1,648 |
| 2018-08-07 | 803 | 856 | 799 | 851 | 12,271,000 | 1,702 |
| 2018-08-06 | 833 | 836 | 788 | 797 | 7,002,000 | 1,594 |
| 2018-08-03 | 838 | 840 | 832 | 833 | 2,603,000 | 1,666 |
| 2018-08-02 | 854 | 861 | 841 | 842 | 2,983,000 | 1,684 |
| 2018-08-01 | 865 | 865 | 851 | 854 | 4,137,000 | 1,708 |
| 2018-07-31 | 883 | 884 | 870 | 871 | 5,433,000 | 1,742 |
| 2018-07-30 | 886 | 887 | 880 | 883 | 2,685,000 | 1,766 |
| 2018-07-27 | 894 | 895 | 878 | 883 | 3,497,000 | 1,766 |
| 2018-07-26 | 879 | 890 | 879 | 889 | 4,490,000 | 1,778 |
| 2018-07-25 | 859 | 873 | 853 | 868 | 3,474,000 | 1,736 |
| 2018-07-24 | 848 | 861 | 843 | 858 | 3,782,000 | 1,716 |
| 2018-07-23 | 837 | 850 | 835 | 847 | 3,774,000 | 1,694 |
| 2018-07-20 | 853 | 853 | 837 | 844 | 6,160,000 | 1,688 |
| 2018-07-19 | 868 | 868 | 856 | 856 | 3,800,000 | 1,712 |
| 2018-07-18 | 872 | 878 | 864 | 864 | 3,729,000 | 1,728 |
| 2018-07-17 | 866 | 873 | 863 | 868 | 3,897,000 | 1,736 |
| 2018-07-13 | 867 | 868 | 856 | 858 | 4,409,000 | 1,716 |
| 2018-07-12 | 861 | 865 | 855 | 859 | 4,735,000 | 1,718 |
| 2018-07-11 | 855 | 866 | 846 | 857 | 6,678,000 | 1,714 |
| 2018-07-10 | 851 | 871 | 848 | 862 | 8,198,000 | 1,724 |
| 2018-07-09 | 815 | 839 | 815 | 838 | 5,767,000 | 1,676 |
| 2018-07-06 | 800 | 810 | 790 | 806 | 7,122,000 | 1,612 |
| 2018-07-05 | 815 | 820 | 807 | 812 | 4,048,000 | 1,624 |
| 2018-07-04 | 815 | 828 | 815 | 823 | 4,100,000 | 1,646 |
| 2018-07-03 | 826 | 832 | 817 | 824 | 4,760,000 | 1,648 |
| 2018-07-02 | 852 | 852 | 821 | 823 | 5,345,000 | 1,646 |
| 2018-06-29 | 864 | 864 | 849 | 858 | 3,715,000 | 1,716 |
| 2018-06-28 | 859 | 865 | 856 | 858 | 3,420,000 | 1,716 |
| 2018-06-27 | 857 | 865 | 843 | 862 | 4,113,000 | 1,724 |
| 2018-06-26 | 842 | 864 | 833 | 863 | 5,911,000 | 1,726 |
| 2018-06-25 | 863 | 866 | 850 | 851 | 2,935,000 | 1,702 |
| 2018-06-22 | 855 | 861 | 850 | 852 | 3,401,000 | 1,704 |
| 2018-06-21 | 861 | 869 | 851 | 864 | 6,167,000 | 1,728 |
| 2018-06-20 | 852 | 865 | 846 | 863 | 6,267,000 | 1,726 |
| 2018-06-19 | 886 | 890 | 869 | 875 | 5,709,000 | 1,750 |
| 2018-06-18 | 893 | 895 | 880 | 889 | 3,790,000 | 1,778 |
| 2018-06-15 | 906 | 907 | 893 | 899 | 5,063,000 | 1,798 |
| 2018-06-14 | 908 | 909 | 898 | 901 | 4,133,000 | 1,802 |
| 2018-06-13 | 898 | 913 | 897 | 913 | 3,185,000 | 1,826 |
| 2018-06-12 | 906 | 911 | 899 | 902 | 3,246,000 | 1,804 |
| 2018-06-11 | 899 | 907 | 896 | 906 | 2,832,000 | 1,812 |
| 2018-06-08 | 905 | 911 | 893 | 897 | 6,558,000 | 1,794 |
| 2018-06-07 | 926 | 927 | 914 | 915 | 3,714,000 | 1,830 |
| 2018-06-06 | 899 | 918 | 899 | 918 | 4,309,000 | 1,836 |
| 2018-06-05 | 918 | 918 | 899 | 903 | 3,107,000 | 1,806 |
| 2018-06-04 | 910 | 919 | 907 | 912 | 4,119,000 | 1,824 |
| 2018-06-01 | 877 | 902 | 877 | 898 | 6,812,000 | 1,796 |
| 2018-05-31 | 881 | 891 | 872 | 888 | 20,472,000 | 1,776 |
| 2018-05-30 | 890 | 897 | 887 | 893 | 6,413,000 | 1,786 |
| 2018-05-29 | 909 | 912 | 902 | 909 | 3,719,000 | 1,818 |
| 2018-05-28 | 914 | 915 | 901 | 914 | 4,063,000 | 1,828 |
| 2018-05-25 | 910 | 922 | 909 | 914 | 4,736,000 | 1,828 |
| 2018-05-24 | 921 | 925 | 907 | 909 | 5,575,000 | 1,818 |
| 2018-05-23 | 921 | 931 | 918 | 921 | 7,698,000 | 1,842 |
| 2018-05-22 | 917 | 921 | 910 | 917 | 5,246,000 | 1,834 |
| 2018-05-21 | 926 | 926 | 901 | 911 | 10,125,000 | 1,822 |
| 2018-05-18 | 950 | 951 | 921 | 926 | 9,495,000 | 1,852 |
| 2018-05-17 | 980 | 986 | 955 | 955 | 7,459,000 | 1,910 |
| 2018-05-16 | 1,000 | 1,004 | 974 | 977 | 6,994,000 | 1,954 |
| 2018-05-15 | 1,043 | 1,052 | 1,000 | 1,013 | 6,690,000 | 2,026 |
| 2018-05-14 | 1,043 | 1,064 | 1,043 | 1,049 | 3,157,000 | 2,098 |
| 2018-05-11 | 1,033 | 1,053 | 1,031 | 1,052 | 4,418,000 | 2,104 |
| 2018-05-10 | 1,012 | 1,037 | 1,006 | 1,034 | 3,553,000 | 2,068 |
| 2018-05-09 | 1,031 | 1,036 | 1,011 | 1,016 | 2,880,000 | 2,032 |
| 2018-05-08 | 1,025 | 1,039 | 1,022 | 1,028 | 3,321,000 | 2,056 |
| 2018-05-07 | 1,018 | 1,029 | 1,011 | 1,027 | 3,500,000 | 2,054 |
| 2018-05-02 | 1,046 | 1,052 | 1,032 | 1,038 | 2,990,000 | 2,076 |
| 2018-05-01 | 1,053 | 1,057 | 1,045 | 1,051 | 2,913,000 | 2,102 |
| 2018-04-27 | 1,057 | 1,062 | 1,043 | 1,055 | 4,105,000 | 2,110 |
| 2018-04-26 | 1,025 | 1,047 | 1,010 | 1,044 | 5,162,000 | 2,088 |
| 2018-04-25 | 999 | 1,027 | 997 | 1,023 | 4,027,000 | 2,046 |
| 2018-04-24 | 1,009 | 1,011 | 994 | 1,005 | 3,767,000 | 2,010 |
| 2018-04-23 | 1,011 | 1,013 | 1,000 | 1,004 | 3,058,000 | 2,008 |
| 2018-04-20 | 1,020 | 1,025 | 1,010 | 1,017 | 3,642,000 | 2,034 |
| 2018-04-19 | 1,035 | 1,043 | 1,025 | 1,032 | 2,879,000 | 2,064 |
| 2018-04-18 | 999 | 1,029 | 998 | 1,027 | 5,411,000 | 2,054 |
| 2018-04-17 | 981 | 989 | 979 | 988 | 2,375,000 | 1,976 |
| 2018-04-16 | 985 | 990 | 981 | 988 | 2,022,000 | 1,976 |
| 2018-04-13 | 989 | 993 | 979 | 986 | 2,813,000 | 1,972 |
| 2018-04-12 | 991 | 994 | 984 | 985 | 1,944,000 | 1,970 |
| 2018-04-11 | 1,008 | 1,009 | 992 | 992 | 2,964,000 | 1,984 |
| 2018-04-10 | 995 | 1,010 | 992 | 1,007 | 3,423,000 | 2,014 |
| 2018-04-09 | 987 | 995 | 985 | 988 | 2,073,000 | 1,976 |
| 2018-04-06 | 985 | 996 | 983 | 989 | 3,036,000 | 1,978 |
| 2018-04-05 | 984 | 991 | 977 | 987 | 2,863,000 | 1,974 |
| 2018-04-04 | 972 | 977 | 965 | 973 | 2,504,000 | 1,946 |
| 2018-04-03 | 959 | 974 | 955 | 968 | 3,044,000 | 1,936 |
| 2018-03-30 | 990 | 995 | 980 | 987 | 2,969,000 | 1,974 |
| 2018-03-29 | 983 | 995 | 977 | 987 | 3,783,000 | 1,974 |
| 2018-03-28 | 964 | 969 | 954 | 968 | 3,367,000 | 1,936 |
| 2018-03-27 | 948 | 981 | 941 | 980 | 4,705,000 | 1,960 |
| 2018-03-26 | 938 | 946 | 929 | 945 | 4,626,000 | 1,890 |
| 2018-03-23 | 968 | 974 | 950 | 953 | 5,012,000 | 1,906 |
| 2018-03-22 | 981 | 997 | 977 | 997 | 3,678,000 | 1,994 |
| 2018-03-20 | 979 | 992 | 969 | 991 | 2,830,000 | 1,982 |
| 2018-03-19 | 984 | 997 | 982 | 985 | 2,756,000 | 1,970 |
| 2018-03-16 | 996 | 1,009 | 993 | 1,000 | 4,020,000 | 2,000 |
| 2018-03-15 | 988 | 993 | 974 | 990 | 3,907,000 | 1,980 |
| 2018-03-14 | 1,009 | 1,010 | 993 | 996 | 4,065,000 | 1,992 |
| 2018-03-13 | 1,015 | 1,021 | 1,007 | 1,020 | 3,921,000 | 2,040 |
| 2018-03-12 | 1,038 | 1,039 | 1,014 | 1,019 | 2,666,000 | 2,038 |
| 2018-03-09 | 1,005 | 1,037 | 1,002 | 1,018 | 6,020,000 | 2,036 |
| 2018-03-08 | 1,004 | 1,007 | 990 | 997 | 3,739,000 | 1,994 |
| 2018-03-07 | 984 | 1,002 | 982 | 989 | 4,068,000 | 1,978 |
| 2018-03-06 | 987 | 1,001 | 982 | 989 | 4,262,000 | 1,978 |
| 2018-03-05 | 970 | 983 | 966 | 981 | 3,927,000 | 1,962 |
| 2018-03-02 | 979 | 992 | 976 | 983 | 5,155,000 | 1,966 |
| 2018-03-01 | 1,015 | 1,018 | 999 | 1,003 | 4,276,000 | 2,006 |
| 2018-02-28 | 1,040 | 1,050 | 1,022 | 1,022 | 4,155,000 | 2,044 |
| 2018-02-27 | 1,045 | 1,049 | 1,036 | 1,041 | 2,973,000 | 2,082 |
| 2018-02-26 | 1,027 | 1,034 | 1,023 | 1,029 | 2,338,000 | 2,058 |
| 2018-02-23 | 1,005 | 1,028 | 1,003 | 1,026 | 4,716,000 | 2,052 |
| 2018-02-22 | 1,012 | 1,019 | 988 | 992 | 5,575,000 | 1,984 |
| 2018-02-21 | 1,015 | 1,040 | 1,010 | 1,033 | 5,861,000 | 2,066 |
| 2018-02-20 | 1,010 | 1,014 | 996 | 1,008 | 3,035,000 | 2,016 |
| 2018-02-19 | 1,006 | 1,010 | 1,002 | 1,008 | 2,583,000 | 2,016 |
| 2018-02-16 | 966 | 1,001 | 966 | 993 | 4,364,000 | 1,986 |
| 2018-02-15 | 970 | 987 | 962 | 966 | 5,849,000 | 1,932 |
| 2018-02-14 | 995 | 1,001 | 966 | 983 | 5,168,000 | 1,966 |
| 2018-02-13 | 1,001 | 1,011 | 981 | 991 | 6,728,000 | 1,982 |
| 2018-02-09 | 971 | 993 | 969 | 987 | 5,541,000 | 1,974 |
| 2018-02-08 | 991 | 1,006 | 976 | 997 | 8,932,000 | 1,994 |
| 2018-02-07 | 1,041 | 1,045 | 986 | 986 | 8,616,000 | 1,972 |
| 2018-02-06 | 1,028 | 1,039 | 994 | 1,019 | 7,345,000 | 2,038 |
| 2018-02-05 | 1,071 | 1,084 | 1,070 | 1,080 | 3,530,000 | 2,160 |
| 2018-02-02 | 1,087 | 1,098 | 1,084 | 1,094 | 2,684,000 | 2,188 |
| 2018-02-01 | 1,085 | 1,097 | 1,080 | 1,096 | 3,276,000 | 2,192 |
| 2018-01-31 | 1,087 | 1,102 | 1,079 | 1,079 | 5,435,000 | 2,158 |
| 2018-01-30 | 1,116 | 1,120 | 1,089 | 1,092 | 4,360,000 | 2,184 |
| 2018-01-29 | 1,115 | 1,137 | 1,115 | 1,128 | 2,828,000 | 2,256 |
| 2018-01-26 | 1,128 | 1,133 | 1,117 | 1,127 | 3,358,000 | 2,254 |
| 2018-01-25 | 1,138 | 1,143 | 1,131 | 1,136 | 4,172,000 | 2,272 |
| 2018-01-24 | 1,139 | 1,153 | 1,138 | 1,144 | 3,568,000 | 2,288 |
| 2018-01-23 | 1,144 | 1,146 | 1,132 | 1,136 | 2,500,000 | 2,272 |
| 2018-01-22 | 1,141 | 1,143 | 1,132 | 1,140 | 3,227,000 | 2,280 |
| 2018-01-19 | 1,114 | 1,140 | 1,113 | 1,138 | 6,503,000 | 2,276 |
| 2018-01-18 | 1,104 | 1,111 | 1,098 | 1,103 | 4,934,000 | 2,206 |
| 2018-01-17 | 1,096 | 1,112 | 1,094 | 1,096 | 4,685,000 | 2,192 |
| 2018-01-16 | 1,089 | 1,097 | 1,078 | 1,093 | 3,612,000 | 2,186 |
| 2018-01-15 | 1,103 | 1,111 | 1,094 | 1,098 | 3,692,000 | 2,196 |
| 2018-01-12 | 1,095 | 1,100 | 1,086 | 1,093 | 4,188,000 | 2,186 |
| 2018-01-11 | 1,102 | 1,104 | 1,092 | 1,097 | 4,308,000 | 2,194 |
| 2018-01-10 | 1,109 | 1,117 | 1,106 | 1,109 | 4,114,000 | 2,218 |
| 2018-01-09 | 1,130 | 1,134 | 1,120 | 1,123 | 5,009,000 | 2,246 |
| 2018-01-05 | 1,109 | 1,109 | 1,094 | 1,108 | 5,744,000 | 2,216 |
| 2018-01-04 | 1,100 | 1,110 | 1,078 | 1,109 | 6,955,000 | 2,218 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1986-11-26]1株→1.05株
