1814 大末建設(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 | 977 | 992 | 970 | 981 | 19,700 | 981 |
| 2018-12-27 | 948 | 975 | 938 | 969 | 37,400 | 969 |
| 2018-12-26 | 941 | 941 | 874 | 898 | 36,600 | 898 |
| 2018-12-25 | 929 | 947 | 907 | 912 | 24,500 | 912 |
| 2018-12-21 | 1,007 | 1,012 | 969 | 992 | 25,400 | 992 |
| 2018-12-20 | 1,060 | 1,060 | 1,023 | 1,023 | 28,600 | 1,023 |
| 2018-12-19 | 1,070 | 1,076 | 1,059 | 1,066 | 30,000 | 1,066 |
| 2018-12-18 | 1,116 | 1,116 | 1,076 | 1,076 | 21,200 | 1,076 |
| 2018-12-17 | 1,132 | 1,132 | 1,116 | 1,119 | 10,600 | 1,119 |
| 2018-12-14 | 1,143 | 1,144 | 1,130 | 1,131 | 17,700 | 1,131 |
| 2018-12-13 | 1,126 | 1,146 | 1,126 | 1,143 | 13,900 | 1,143 |
| 2018-12-12 | 1,106 | 1,129 | 1,102 | 1,127 | 15,500 | 1,127 |
| 2018-12-11 | 1,139 | 1,139 | 1,105 | 1,105 | 23,300 | 1,105 |
| 2018-12-10 | 1,164 | 1,164 | 1,138 | 1,139 | 18,100 | 1,139 |
| 2018-12-07 | 1,158 | 1,178 | 1,144 | 1,171 | 17,000 | 1,171 |
| 2018-12-06 | 1,163 | 1,167 | 1,145 | 1,166 | 24,100 | 1,166 |
| 2018-12-05 | 1,140 | 1,183 | 1,136 | 1,167 | 25,300 | 1,167 |
| 2018-12-04 | 1,185 | 1,185 | 1,152 | 1,152 | 21,500 | 1,152 |
| 2018-12-03 | 1,190 | 1,198 | 1,180 | 1,184 | 31,300 | 1,184 |
| 2018-11-30 | 1,185 | 1,194 | 1,177 | 1,190 | 26,600 | 1,190 |
| 2018-11-29 | 1,194 | 1,199 | 1,184 | 1,184 | 18,300 | 1,184 |
| 2018-11-28 | 1,202 | 1,203 | 1,184 | 1,189 | 30,600 | 1,189 |
| 2018-11-27 | 1,187 | 1,202 | 1,186 | 1,200 | 22,700 | 1,200 |
| 2018-11-26 | 1,177 | 1,197 | 1,165 | 1,187 | 33,000 | 1,187 |
| 2018-11-22 | 1,165 | 1,176 | 1,149 | 1,176 | 19,400 | 1,176 |
| 2018-11-21 | 1,126 | 1,167 | 1,116 | 1,162 | 26,200 | 1,162 |
| 2018-11-20 | 1,143 | 1,148 | 1,131 | 1,135 | 30,900 | 1,135 |
| 2018-11-19 | 1,115 | 1,160 | 1,104 | 1,150 | 26,400 | 1,150 |
| 2018-11-16 | 1,151 | 1,151 | 1,114 | 1,116 | 29,700 | 1,116 |
| 2018-11-15 | 1,152 | 1,152 | 1,139 | 1,146 | 16,300 | 1,146 |
| 2018-11-14 | 1,116 | 1,153 | 1,116 | 1,152 | 30,900 | 1,152 |
| 2018-11-13 | 1,131 | 1,144 | 1,111 | 1,116 | 37,000 | 1,116 |
| 2018-11-12 | 1,167 | 1,167 | 1,148 | 1,150 | 39,200 | 1,150 |
| 2018-11-09 | 1,193 | 1,195 | 1,163 | 1,167 | 62,800 | 1,167 |
| 2018-11-08 | 1,184 | 1,215 | 1,184 | 1,207 | 32,000 | 1,207 |
| 2018-11-07 | 1,190 | 1,192 | 1,177 | 1,182 | 13,100 | 1,182 |
| 2018-11-06 | 1,194 | 1,202 | 1,184 | 1,189 | 22,800 | 1,189 |
| 2018-11-05 | 1,211 | 1,211 | 1,190 | 1,197 | 24,300 | 1,197 |
| 2018-11-02 | 1,217 | 1,227 | 1,210 | 1,217 | 21,400 | 1,217 |
| 2018-11-01 | 1,217 | 1,235 | 1,210 | 1,225 | 21,100 | 1,225 |
| 2018-10-31 | 1,207 | 1,243 | 1,202 | 1,217 | 62,800 | 1,217 |
| 2018-10-30 | 1,156 | 1,200 | 1,150 | 1,200 | 27,100 | 1,200 |
| 2018-10-29 | 1,168 | 1,180 | 1,151 | 1,155 | 22,300 | 1,155 |
| 2018-10-26 | 1,172 | 1,182 | 1,159 | 1,169 | 24,400 | 1,169 |
| 2018-10-25 | 1,192 | 1,200 | 1,165 | 1,171 | 37,900 | 1,171 |
| 2018-10-24 | 1,190 | 1,207 | 1,185 | 1,205 | 15,600 | 1,205 |
| 2018-10-23 | 1,205 | 1,205 | 1,195 | 1,196 | 17,800 | 1,196 |
| 2018-10-22 | 1,205 | 1,214 | 1,195 | 1,209 | 9,500 | 1,209 |
| 2018-10-19 | 1,204 | 1,207 | 1,192 | 1,206 | 10,900 | 1,206 |
| 2018-10-18 | 1,214 | 1,214 | 1,200 | 1,204 | 16,500 | 1,204 |
| 2018-10-17 | 1,198 | 1,214 | 1,195 | 1,205 | 11,800 | 1,205 |
| 2018-10-16 | 1,191 | 1,197 | 1,181 | 1,189 | 13,200 | 1,189 |
| 2018-10-15 | 1,206 | 1,206 | 1,186 | 1,190 | 22,900 | 1,190 |
| 2018-10-12 | 1,198 | 1,210 | 1,192 | 1,200 | 15,700 | 1,200 |
| 2018-10-11 | 1,187 | 1,200 | 1,174 | 1,194 | 27,900 | 1,194 |
| 2018-10-10 | 1,222 | 1,225 | 1,207 | 1,212 | 17,000 | 1,212 |
| 2018-10-09 | 1,226 | 1,231 | 1,211 | 1,222 | 19,500 | 1,222 |
| 2018-10-05 | 1,233 | 1,233 | 1,223 | 1,226 | 10,900 | 1,226 |
| 2018-10-04 | 1,236 | 1,245 | 1,227 | 1,237 | 12,100 | 1,237 |
| 2018-10-03 | 1,249 | 1,251 | 1,227 | 1,230 | 17,500 | 1,230 |
| 2018-10-02 | 1,260 | 1,260 | 1,243 | 1,243 | 12,500 | 1,243 |
| 2018-10-01 | 1,261 | 1,263 | 1,252 | 1,253 | 14,000 | 1,253 |
| 2018-09-28 | 1,257 | 1,260 | 1,248 | 1,257 | 9,700 | 1,257 |
| 2018-09-27 | 1,257 | 1,258 | 1,244 | 1,247 | 13,500 | 1,247 |
| 2018-09-26 | 1,265 | 1,271 | 1,250 | 1,260 | 18,900 | 1,260 |
| 2018-09-25 | 1,260 | 1,263 | 1,256 | 1,262 | 19,700 | 1,262 |
| 2018-09-21 | 1,251 | 1,265 | 1,251 | 1,260 | 12,800 | 1,260 |
| 2018-09-20 | 1,270 | 1,272 | 1,252 | 1,261 | 13,900 | 1,261 |
| 2018-09-19 | 1,269 | 1,270 | 1,260 | 1,266 | 13,200 | 1,266 |
| 2018-09-18 | 1,245 | 1,259 | 1,239 | 1,259 | 15,900 | 1,259 |
| 2018-09-14 | 1,222 | 1,248 | 1,220 | 1,245 | 65,200 | 1,245 |
| 2018-09-13 | 1,215 | 1,229 | 1,214 | 1,224 | 17,400 | 1,224 |
| 2018-09-12 | 1,218 | 1,221 | 1,203 | 1,217 | 19,200 | 1,217 |
| 2018-09-11 | 1,230 | 1,231 | 1,214 | 1,217 | 19,600 | 1,217 |
| 2018-09-10 | 1,239 | 1,243 | 1,228 | 1,230 | 28,700 | 1,230 |
| 2018-09-07 | 1,234 | 1,245 | 1,229 | 1,241 | 16,100 | 1,241 |
| 2018-09-06 | 1,253 | 1,256 | 1,232 | 1,233 | 30,600 | 1,233 |
| 2018-09-05 | 1,279 | 1,284 | 1,250 | 1,253 | 24,300 | 1,253 |
| 2018-09-04 | 1,271 | 1,295 | 1,263 | 1,280 | 40,400 | 1,280 |
| 2018-09-03 | 1,274 | 1,284 | 1,263 | 1,268 | 31,900 | 1,268 |
| 2018-08-31 | 1,284 | 1,289 | 1,272 | 1,274 | 14,100 | 1,274 |
| 2018-08-30 | 1,293 | 1,293 | 1,270 | 1,288 | 19,600 | 1,288 |
| 2018-08-29 | 1,300 | 1,300 | 1,286 | 1,294 | 9,000 | 1,294 |
| 2018-08-28 | 1,306 | 1,306 | 1,288 | 1,288 | 11,000 | 1,288 |
| 2018-08-27 | 1,286 | 1,307 | 1,286 | 1,301 | 14,300 | 1,301 |
| 2018-08-24 | 1,288 | 1,297 | 1,280 | 1,285 | 7,500 | 1,285 |
| 2018-08-23 | 1,292 | 1,298 | 1,286 | 1,289 | 9,700 | 1,289 |
| 2018-08-22 | 1,280 | 1,293 | 1,272 | 1,291 | 9,600 | 1,291 |
| 2018-08-21 | 1,288 | 1,288 | 1,264 | 1,283 | 17,100 | 1,283 |
| 2018-08-20 | 1,282 | 1,294 | 1,271 | 1,293 | 17,100 | 1,293 |
| 2018-08-17 | 1,284 | 1,284 | 1,251 | 1,279 | 30,700 | 1,279 |
| 2018-08-16 | 1,285 | 1,286 | 1,267 | 1,280 | 33,600 | 1,280 |
| 2018-08-15 | 1,326 | 1,333 | 1,282 | 1,286 | 22,300 | 1,286 |
| 2018-08-14 | 1,309 | 1,321 | 1,281 | 1,319 | 47,500 | 1,319 |
| 2018-08-13 | 1,281 | 1,346 | 1,276 | 1,321 | 100,100 | 1,321 |
| 2018-08-10 | 1,251 | 1,268 | 1,242 | 1,256 | 36,900 | 1,256 |
| 2018-08-09 | 1,260 | 1,260 | 1,234 | 1,254 | 21,700 | 1,254 |
| 2018-08-08 | 1,243 | 1,263 | 1,243 | 1,261 | 23,700 | 1,261 |
| 2018-08-07 | 1,216 | 1,265 | 1,216 | 1,243 | 23,200 | 1,243 |
| 2018-08-06 | 1,249 | 1,261 | 1,211 | 1,219 | 48,000 | 1,219 |
| 2018-08-03 | 1,265 | 1,270 | 1,247 | 1,253 | 17,000 | 1,253 |
| 2018-08-02 | 1,279 | 1,284 | 1,258 | 1,265 | 20,000 | 1,265 |
| 2018-08-01 | 1,293 | 1,294 | 1,256 | 1,279 | 27,900 | 1,279 |
| 2018-07-31 | 1,314 | 1,314 | 1,286 | 1,291 | 33,900 | 1,291 |
| 2018-07-30 | 1,306 | 1,306 | 1,294 | 1,303 | 18,000 | 1,303 |
| 2018-07-27 | 1,317 | 1,322 | 1,307 | 1,309 | 17,700 | 1,309 |
| 2018-07-26 | 1,300 | 1,321 | 1,291 | 1,321 | 14,800 | 1,321 |
| 2018-07-25 | 1,290 | 1,297 | 1,288 | 1,290 | 9,700 | 1,290 |
| 2018-07-24 | 1,289 | 1,294 | 1,282 | 1,290 | 14,500 | 1,290 |
| 2018-07-23 | 1,281 | 1,294 | 1,281 | 1,289 | 12,000 | 1,289 |
| 2018-07-20 | 1,290 | 1,293 | 1,275 | 1,281 | 23,400 | 1,281 |
| 2018-07-19 | 1,296 | 1,305 | 1,293 | 1,297 | 11,900 | 1,297 |
| 2018-07-18 | 1,295 | 1,309 | 1,290 | 1,302 | 36,700 | 1,302 |
| 2018-07-17 | 1,306 | 1,314 | 1,293 | 1,295 | 32,400 | 1,295 |
| 2018-07-13 | 1,303 | 1,306 | 1,296 | 1,300 | 14,000 | 1,300 |
| 2018-07-12 | 1,300 | 1,313 | 1,297 | 1,303 | 15,800 | 1,303 |
| 2018-07-11 | 1,294 | 1,310 | 1,291 | 1,296 | 22,200 | 1,296 |
| 2018-07-10 | 1,327 | 1,330 | 1,293 | 1,293 | 22,900 | 1,293 |
| 2018-07-09 | 1,324 | 1,325 | 1,296 | 1,322 | 21,800 | 1,322 |
| 2018-07-06 | 1,288 | 1,317 | 1,285 | 1,309 | 22,600 | 1,309 |
| 2018-07-05 | 1,320 | 1,325 | 1,277 | 1,284 | 32,500 | 1,284 |
| 2018-07-04 | 1,311 | 1,340 | 1,305 | 1,328 | 25,700 | 1,328 |
| 2018-07-03 | 1,335 | 1,345 | 1,312 | 1,322 | 28,800 | 1,322 |
| 2018-07-02 | 1,411 | 1,411 | 1,338 | 1,342 | 33,700 | 1,342 |
| 2018-06-29 | 1,392 | 1,418 | 1,376 | 1,412 | 43,200 | 1,412 |
| 2018-06-28 | 1,404 | 1,406 | 1,366 | 1,384 | 36,300 | 1,384 |
| 2018-06-27 | 1,388 | 1,409 | 1,378 | 1,405 | 30,700 | 1,405 |
| 2018-06-26 | 1,379 | 1,405 | 1,378 | 1,387 | 22,000 | 1,387 |
| 2018-06-25 | 1,440 | 1,442 | 1,388 | 1,393 | 44,700 | 1,393 |
| 2018-06-22 | 1,428 | 1,447 | 1,400 | 1,440 | 33,100 | 1,440 |
| 2018-06-21 | 1,434 | 1,444 | 1,413 | 1,441 | 38,600 | 1,441 |
| 2018-06-20 | 1,411 | 1,431 | 1,369 | 1,427 | 53,800 | 1,427 |
| 2018-06-19 | 1,452 | 1,452 | 1,385 | 1,411 | 67,900 | 1,411 |
| 2018-06-18 | 1,409 | 1,453 | 1,377 | 1,452 | 124,000 | 1,452 |
| 2018-06-15 | 1,334 | 1,395 | 1,333 | 1,387 | 78,800 | 1,387 |
| 2018-06-14 | 1,339 | 1,339 | 1,322 | 1,329 | 22,200 | 1,329 |
| 2018-06-13 | 1,318 | 1,359 | 1,310 | 1,352 | 45,200 | 1,352 |
| 2018-06-12 | 1,338 | 1,341 | 1,314 | 1,333 | 32,100 | 1,333 |
| 2018-06-11 | 1,345 | 1,369 | 1,313 | 1,345 | 40,900 | 1,345 |
| 2018-06-08 | 1,344 | 1,355 | 1,317 | 1,348 | 41,500 | 1,348 |
| 2018-06-07 | 1,315 | 1,359 | 1,304 | 1,359 | 76,500 | 1,359 |
| 2018-06-06 | 1,315 | 1,325 | 1,309 | 1,317 | 31,000 | 1,317 |
| 2018-06-05 | 1,319 | 1,327 | 1,307 | 1,316 | 28,100 | 1,316 |
| 2018-06-04 | 1,328 | 1,349 | 1,307 | 1,318 | 49,600 | 1,318 |
| 2018-06-01 | 1,333 | 1,338 | 1,311 | 1,328 | 36,300 | 1,328 |
| 2018-05-31 | 1,341 | 1,347 | 1,309 | 1,336 | 39,400 | 1,336 |
| 2018-05-30 | 1,295 | 1,339 | 1,278 | 1,333 | 65,200 | 1,333 |
| 2018-05-29 | 1,295 | 1,316 | 1,287 | 1,311 | 32,500 | 1,311 |
| 2018-05-28 | 1,310 | 1,352 | 1,294 | 1,301 | 67,800 | 1,301 |
| 2018-05-25 | 1,285 | 1,320 | 1,285 | 1,310 | 27,600 | 1,310 |
| 2018-05-24 | 1,312 | 1,315 | 1,289 | 1,292 | 35,000 | 1,292 |
| 2018-05-23 | 1,288 | 1,320 | 1,288 | 1,312 | 50,700 | 1,312 |
| 2018-05-22 | 1,302 | 1,302 | 1,280 | 1,294 | 37,900 | 1,294 |
| 2018-05-21 | 1,279 | 1,303 | 1,276 | 1,303 | 47,400 | 1,303 |
| 2018-05-18 | 1,247 | 1,283 | 1,246 | 1,280 | 101,200 | 1,280 |
| 2018-05-17 | 1,209 | 1,246 | 1,209 | 1,241 | 75,800 | 1,241 |
| 2018-05-16 | 1,234 | 1,250 | 1,204 | 1,226 | 132,500 | 1,226 |
| 2018-05-15 | 1,210 | 1,270 | 1,187 | 1,235 | 411,200 | 1,235 |
| 2018-05-14 | 1,032 | 1,032 | 1,019 | 1,030 | 21,400 | 1,030 |
| 2018-05-11 | 1,023 | 1,030 | 1,018 | 1,028 | 48,500 | 1,028 |
| 2018-05-10 | 1,023 | 1,024 | 983 | 1,019 | 34,000 | 1,019 |
| 2018-05-09 | 1,018 | 1,034 | 1,013 | 1,024 | 20,000 | 1,024 |
| 2018-05-08 | 1,014 | 1,023 | 1,009 | 1,012 | 73,600 | 1,012 |
| 2018-05-07 | 1,022 | 1,028 | 1,008 | 1,012 | 51,900 | 1,012 |
| 2018-05-02 | 1,023 | 1,026 | 1,023 | 1,025 | 8,000 | 1,025 |
| 2018-05-01 | 1,027 | 1,031 | 1,021 | 1,022 | 18,400 | 1,022 |
| 2018-04-27 | 1,050 | 1,050 | 1,033 | 1,039 | 19,800 | 1,039 |
| 2018-04-26 | 1,035 | 1,044 | 1,029 | 1,039 | 23,000 | 1,039 |
| 2018-04-25 | 1,031 | 1,031 | 1,020 | 1,029 | 7,800 | 1,029 |
| 2018-04-24 | 1,014 | 1,038 | 1,014 | 1,032 | 14,100 | 1,032 |
| 2018-04-23 | 1,020 | 1,020 | 1,012 | 1,014 | 6,700 | 1,014 |
| 2018-04-20 | 1,024 | 1,027 | 1,018 | 1,018 | 6,700 | 1,018 |
| 2018-04-19 | 1,028 | 1,033 | 1,027 | 1,031 | 13,600 | 1,031 |
| 2018-04-18 | 1,014 | 1,026 | 1,013 | 1,026 | 5,900 | 1,026 |
| 2018-04-17 | 1,032 | 1,032 | 1,007 | 1,008 | 14,400 | 1,008 |
| 2018-04-16 | 1,023 | 1,032 | 1,019 | 1,031 | 13,100 | 1,031 |
| 2018-04-13 | 1,017 | 1,019 | 1,011 | 1,018 | 11,600 | 1,018 |
| 2018-04-12 | 1,014 | 1,019 | 1,012 | 1,016 | 14,600 | 1,016 |
| 2018-04-11 | 1,029 | 1,029 | 1,013 | 1,013 | 24,800 | 1,013 |
| 2018-04-10 | 1,029 | 1,038 | 1,022 | 1,032 | 16,600 | 1,032 |
| 2018-04-09 | 1,032 | 1,037 | 1,025 | 1,026 | 19,500 | 1,026 |
| 2018-04-06 | 1,053 | 1,058 | 1,034 | 1,034 | 64,000 | 1,034 |
| 2018-04-05 | 1,056 | 1,057 | 1,044 | 1,048 | 53,900 | 1,048 |
| 2018-04-04 | 1,043 | 1,059 | 1,041 | 1,052 | 51,600 | 1,052 |
| 2018-04-03 | 1,039 | 1,049 | 1,035 | 1,038 | 14,900 | 1,038 |
| 2018-03-30 | 1,054 | 1,054 | 1,039 | 1,050 | 11,800 | 1,050 |
| 2018-03-29 | 1,047 | 1,059 | 1,032 | 1,045 | 27,900 | 1,045 |
| 2018-03-28 | 1,051 | 1,064 | 1,046 | 1,050 | 27,000 | 1,050 |
| 2018-03-27 | 1,031 | 1,068 | 1,031 | 1,057 | 28,100 | 1,057 |
| 2018-03-26 | 1,011 | 1,020 | 1,003 | 1,020 | 26,000 | 1,020 |
| 2018-03-23 | 1,048 | 1,048 | 1,007 | 1,014 | 29,100 | 1,014 |
| 2018-03-22 | 1,053 | 1,055 | 1,040 | 1,055 | 17,700 | 1,055 |
| 2018-03-20 | 1,053 | 1,055 | 1,043 | 1,053 | 12,500 | 1,053 |
| 2018-03-19 | 1,060 | 1,061 | 1,045 | 1,053 | 19,900 | 1,053 |
| 2018-03-16 | 1,067 | 1,072 | 1,057 | 1,058 | 16,200 | 1,058 |
| 2018-03-15 | 1,064 | 1,066 | 1,047 | 1,066 | 23,300 | 1,066 |
| 2018-03-14 | 1,065 | 1,066 | 1,054 | 1,066 | 13,000 | 1,066 |
| 2018-03-13 | 1,048 | 1,063 | 1,047 | 1,061 | 15,800 | 1,061 |
| 2018-03-12 | 1,045 | 1,050 | 1,036 | 1,050 | 12,400 | 1,050 |
| 2018-03-09 | 1,035 | 1,047 | 1,021 | 1,040 | 32,800 | 1,040 |
| 2018-03-08 | 1,024 | 1,034 | 1,015 | 1,017 | 30,500 | 1,017 |
| 2018-03-07 | 1,035 | 1,044 | 1,018 | 1,026 | 22,800 | 1,026 |
| 2018-03-06 | 1,028 | 1,054 | 1,027 | 1,038 | 18,800 | 1,038 |
| 2018-03-05 | 1,029 | 1,030 | 1,011 | 1,020 | 28,600 | 1,020 |
| 2018-03-02 | 1,025 | 1,027 | 1,017 | 1,025 | 20,600 | 1,025 |
| 2018-03-01 | 1,040 | 1,040 | 1,025 | 1,031 | 25,500 | 1,031 |
| 2018-02-28 | 1,054 | 1,056 | 1,038 | 1,038 | 14,500 | 1,038 |
| 2018-02-27 | 1,056 | 1,056 | 1,048 | 1,054 | 12,500 | 1,054 |
| 2018-02-26 | 1,055 | 1,056 | 1,047 | 1,049 | 4,200 | 1,049 |
| 2018-02-23 | 1,058 | 1,059 | 1,044 | 1,057 | 11,700 | 1,057 |
| 2018-02-22 | 1,059 | 1,059 | 1,035 | 1,045 | 7,900 | 1,045 |
| 2018-02-21 | 1,069 | 1,070 | 1,059 | 1,065 | 12,800 | 1,065 |
| 2018-02-20 | 1,071 | 1,073 | 1,065 | 1,070 | 15,600 | 1,070 |
| 2018-02-19 | 1,054 | 1,068 | 1,049 | 1,066 | 11,000 | 1,066 |
| 2018-02-16 | 1,032 | 1,047 | 1,032 | 1,042 | 9,200 | 1,042 |
| 2018-02-15 | 1,030 | 1,033 | 1,017 | 1,021 | 10,500 | 1,021 |
| 2018-02-14 | 1,026 | 1,038 | 1,014 | 1,014 | 18,900 | 1,014 |
| 2018-02-13 | 1,044 | 1,049 | 1,018 | 1,026 | 25,000 | 1,026 |
| 2018-02-09 | 1,017 | 1,023 | 998 | 1,020 | 32,300 | 1,020 |
| 2018-02-08 | 1,041 | 1,058 | 1,041 | 1,047 | 15,900 | 1,047 |
| 2018-02-07 | 1,055 | 1,070 | 1,031 | 1,031 | 38,400 | 1,031 |
| 2018-02-06 | 1,050 | 1,055 | 1,012 | 1,028 | 33,500 | 1,028 |
| 2018-02-05 | 1,106 | 1,111 | 1,095 | 1,095 | 24,500 | 1,095 |
| 2018-02-02 | 1,134 | 1,144 | 1,127 | 1,136 | 20,700 | 1,136 |
| 2018-02-01 | 1,124 | 1,144 | 1,124 | 1,139 | 8,500 | 1,139 |
| 2018-01-31 | 1,128 | 1,135 | 1,123 | 1,124 | 19,700 | 1,124 |
| 2018-01-30 | 1,127 | 1,137 | 1,124 | 1,127 | 15,500 | 1,127 |
| 2018-01-29 | 1,117 | 1,129 | 1,117 | 1,129 | 11,300 | 1,129 |
| 2018-01-26 | 1,116 | 1,119 | 1,113 | 1,116 | 7,900 | 1,116 |
| 2018-01-25 | 1,115 | 1,117 | 1,111 | 1,116 | 11,900 | 1,116 |
| 2018-01-24 | 1,119 | 1,125 | 1,119 | 1,122 | 6,900 | 1,122 |
| 2018-01-23 | 1,125 | 1,125 | 1,114 | 1,122 | 19,000 | 1,122 |
| 2018-01-22 | 1,120 | 1,130 | 1,120 | 1,125 | 7,200 | 1,125 |
| 2018-01-19 | 1,113 | 1,123 | 1,112 | 1,118 | 4,800 | 1,118 |
| 2018-01-18 | 1,117 | 1,122 | 1,107 | 1,107 | 18,900 | 1,107 |
| 2018-01-17 | 1,150 | 1,153 | 1,101 | 1,116 | 25,900 | 1,116 |
| 2018-01-16 | 1,167 | 1,171 | 1,151 | 1,155 | 11,400 | 1,155 |
| 2018-01-15 | 1,172 | 1,180 | 1,164 | 1,165 | 11,000 | 1,165 |
| 2018-01-12 | 1,170 | 1,177 | 1,168 | 1,170 | 21,700 | 1,170 |
| 2018-01-11 | 1,175 | 1,180 | 1,165 | 1,169 | 18,000 | 1,169 |
| 2018-01-10 | 1,183 | 1,184 | 1,172 | 1,175 | 17,600 | 1,175 |
| 2018-01-09 | 1,182 | 1,182 | 1,160 | 1,172 | 13,700 | 1,172 |
| 2018-01-05 | 1,163 | 1,178 | 1,157 | 1,177 | 17,800 | 1,177 |
| 2018-01-04 | 1,165 | 1,165 | 1,145 | 1,156 | 47,700 | 1,156 |
分割・併合履歴 ： [2014-07-29]1株→0.1株 [2001-02-28]1株→0.5株 [1990-03-27]1株→1.03株
