1944 (株)きんでん 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 | 1,796 | 1,800 | 1,761 | 1,773 | 252,300 | 1,773 |
| 2018-12-27 | 1,730 | 1,776 | 1,730 | 1,767 | 345,700 | 1,767 |
| 2018-12-26 | 1,691 | 1,697 | 1,665 | 1,682 | 538,200 | 1,682 |
| 2018-12-25 | 1,709 | 1,714 | 1,659 | 1,669 | 300,400 | 1,669 |
| 2018-12-21 | 1,777 | 1,778 | 1,731 | 1,742 | 506,800 | 1,742 |
| 2018-12-20 | 1,812 | 1,821 | 1,780 | 1,788 | 531,700 | 1,788 |
| 2018-12-19 | 1,810 | 1,819 | 1,799 | 1,817 | 416,700 | 1,817 |
| 2018-12-18 | 1,806 | 1,812 | 1,789 | 1,795 | 318,600 | 1,795 |
| 2018-12-17 | 1,842 | 1,853 | 1,836 | 1,837 | 307,700 | 1,837 |
| 2018-12-14 | 1,856 | 1,862 | 1,834 | 1,839 | 473,400 | 1,839 |
| 2018-12-13 | 1,856 | 1,875 | 1,801 | 1,867 | 435,900 | 1,867 |
| 2018-12-12 | 1,841 | 1,863 | 1,836 | 1,862 | 348,000 | 1,862 |
| 2018-12-11 | 1,866 | 1,867 | 1,821 | 1,828 | 367,000 | 1,828 |
| 2018-12-10 | 1,886 | 1,886 | 1,849 | 1,858 | 395,200 | 1,858 |
| 2018-12-07 | 1,897 | 1,900 | 1,860 | 1,891 | 685,700 | 1,891 |
| 2018-12-06 | 1,913 | 1,922 | 1,895 | 1,908 | 294,400 | 1,908 |
| 2018-12-05 | 1,879 | 1,930 | 1,874 | 1,921 | 390,200 | 1,921 |
| 2018-12-04 | 1,950 | 1,950 | 1,902 | 1,908 | 423,300 | 1,908 |
| 2018-12-03 | 1,966 | 1,977 | 1,956 | 1,957 | 391,600 | 1,957 |
| 2018-11-30 | 1,938 | 1,966 | 1,932 | 1,966 | 556,800 | 1,966 |
| 2018-11-29 | 1,955 | 1,969 | 1,945 | 1,949 | 358,400 | 1,949 |
| 2018-11-28 | 1,945 | 1,954 | 1,932 | 1,939 | 345,300 | 1,939 |
| 2018-11-27 | 1,929 | 1,947 | 1,918 | 1,940 | 337,800 | 1,940 |
| 2018-11-26 | 1,946 | 1,959 | 1,895 | 1,918 | 749,300 | 1,918 |
| 2018-11-22 | 1,888 | 1,910 | 1,888 | 1,906 | 316,700 | 1,906 |
| 2018-11-21 | 1,876 | 1,908 | 1,870 | 1,907 | 270,600 | 1,907 |
| 2018-11-20 | 1,886 | 1,904 | 1,874 | 1,904 | 225,700 | 1,904 |
| 2018-11-19 | 1,890 | 1,900 | 1,881 | 1,894 | 229,800 | 1,894 |
| 2018-11-16 | 1,889 | 1,896 | 1,870 | 1,889 | 216,200 | 1,889 |
| 2018-11-15 | 1,869 | 1,899 | 1,858 | 1,897 | 230,500 | 1,897 |
| 2018-11-14 | 1,863 | 1,889 | 1,855 | 1,879 | 565,800 | 1,879 |
| 2018-11-13 | 1,862 | 1,867 | 1,842 | 1,861 | 316,900 | 1,861 |
| 2018-11-12 | 1,905 | 1,918 | 1,891 | 1,907 | 384,100 | 1,907 |
| 2018-11-09 | 1,885 | 1,909 | 1,884 | 1,904 | 417,300 | 1,904 |
| 2018-11-08 | 1,902 | 1,903 | 1,874 | 1,883 | 485,700 | 1,883 |
| 2018-11-07 | 1,898 | 1,903 | 1,869 | 1,879 | 603,900 | 1,879 |
| 2018-11-06 | 1,887 | 1,910 | 1,864 | 1,897 | 682,800 | 1,897 |
| 2018-11-05 | 1,900 | 1,915 | 1,876 | 1,907 | 695,000 | 1,907 |
| 2018-11-02 | 1,943 | 1,945 | 1,898 | 1,918 | 723,300 | 1,918 |
| 2018-11-01 | 1,848 | 1,946 | 1,844 | 1,945 | 1,230,300 | 1,945 |
| 2018-10-31 | 1,731 | 1,812 | 1,725 | 1,810 | 826,700 | 1,810 |
| 2018-10-30 | 1,738 | 1,775 | 1,735 | 1,767 | 588,400 | 1,767 |
| 2018-10-29 | 1,747 | 1,766 | 1,739 | 1,741 | 416,900 | 1,741 |
| 2018-10-26 | 1,719 | 1,735 | 1,692 | 1,707 | 528,400 | 1,707 |
| 2018-10-25 | 1,733 | 1,741 | 1,706 | 1,712 | 705,600 | 1,712 |
| 2018-10-24 | 1,745 | 1,778 | 1,743 | 1,773 | 348,000 | 1,773 |
| 2018-10-23 | 1,776 | 1,778 | 1,728 | 1,728 | 318,600 | 1,728 |
| 2018-10-22 | 1,770 | 1,797 | 1,761 | 1,784 | 518,500 | 1,784 |
| 2018-10-19 | 1,745 | 1,786 | 1,744 | 1,785 | 839,400 | 1,785 |
| 2018-10-18 | 1,750 | 1,764 | 1,745 | 1,745 | 408,100 | 1,745 |
| 2018-10-17 | 1,725 | 1,743 | 1,719 | 1,741 | 402,900 | 1,741 |
| 2018-10-16 | 1,690 | 1,703 | 1,690 | 1,702 | 569,900 | 1,702 |
| 2018-10-15 | 1,700 | 1,712 | 1,691 | 1,697 | 414,300 | 1,697 |
| 2018-10-12 | 1,733 | 1,744 | 1,713 | 1,727 | 456,400 | 1,727 |
| 2018-10-11 | 1,744 | 1,764 | 1,736 | 1,742 | 583,500 | 1,742 |
| 2018-10-10 | 1,797 | 1,804 | 1,773 | 1,780 | 162,100 | 1,780 |
| 2018-10-09 | 1,786 | 1,825 | 1,786 | 1,790 | 462,000 | 1,790 |
| 2018-10-05 | 1,816 | 1,816 | 1,795 | 1,797 | 321,100 | 1,797 |
| 2018-10-04 | 1,815 | 1,829 | 1,807 | 1,820 | 279,500 | 1,820 |
| 2018-10-03 | 1,829 | 1,835 | 1,796 | 1,799 | 298,900 | 1,799 |
| 2018-10-02 | 1,833 | 1,845 | 1,817 | 1,821 | 190,900 | 1,821 |
| 2018-10-01 | 1,817 | 1,825 | 1,809 | 1,816 | 192,900 | 1,816 |
| 2018-09-28 | 1,827 | 1,838 | 1,817 | 1,819 | 330,500 | 1,819 |
| 2018-09-27 | 1,836 | 1,836 | 1,813 | 1,814 | 295,500 | 1,814 |
| 2018-09-26 | 1,822 | 1,841 | 1,810 | 1,837 | 347,000 | 1,837 |
| 2018-09-25 | 1,818 | 1,835 | 1,803 | 1,835 | 470,400 | 1,835 |
| 2018-09-21 | 1,795 | 1,818 | 1,789 | 1,803 | 669,000 | 1,803 |
| 2018-09-20 | 1,821 | 1,826 | 1,791 | 1,800 | 330,100 | 1,800 |
| 2018-09-19 | 1,793 | 1,799 | 1,778 | 1,793 | 302,600 | 1,793 |
| 2018-09-18 | 1,730 | 1,780 | 1,728 | 1,776 | 398,800 | 1,776 |
| 2018-09-14 | 1,724 | 1,739 | 1,720 | 1,728 | 414,000 | 1,728 |
| 2018-09-13 | 1,701 | 1,727 | 1,696 | 1,713 | 301,800 | 1,713 |
| 2018-09-12 | 1,697 | 1,704 | 1,683 | 1,701 | 402,500 | 1,701 |
| 2018-09-11 | 1,695 | 1,700 | 1,684 | 1,696 | 243,300 | 1,696 |
| 2018-09-10 | 1,700 | 1,705 | 1,696 | 1,698 | 344,200 | 1,698 |
| 2018-09-07 | 1,704 | 1,712 | 1,693 | 1,709 | 345,600 | 1,709 |
| 2018-09-06 | 1,710 | 1,721 | 1,699 | 1,715 | 487,900 | 1,715 |
| 2018-09-05 | 1,708 | 1,725 | 1,694 | 1,706 | 495,000 | 1,706 |
| 2018-09-04 | 1,725 | 1,725 | 1,702 | 1,704 | 300,000 | 1,704 |
| 2018-09-03 | 1,751 | 1,751 | 1,714 | 1,725 | 269,300 | 1,725 |
| 2018-08-31 | 1,744 | 1,764 | 1,743 | 1,753 | 428,800 | 1,753 |
| 2018-08-30 | 1,773 | 1,773 | 1,748 | 1,752 | 348,900 | 1,752 |
| 2018-08-29 | 1,768 | 1,789 | 1,756 | 1,758 | 423,700 | 1,758 |
| 2018-08-28 | 1,764 | 1,768 | 1,753 | 1,755 | 246,200 | 1,755 |
| 2018-08-27 | 1,749 | 1,758 | 1,743 | 1,750 | 227,500 | 1,750 |
| 2018-08-24 | 1,765 | 1,770 | 1,744 | 1,747 | 173,300 | 1,747 |
| 2018-08-23 | 1,741 | 1,746 | 1,731 | 1,736 | 201,700 | 1,736 |
| 2018-08-22 | 1,728 | 1,747 | 1,724 | 1,742 | 310,100 | 1,742 |
| 2018-08-21 | 1,734 | 1,747 | 1,730 | 1,739 | 237,500 | 1,739 |
| 2018-08-20 | 1,755 | 1,763 | 1,730 | 1,745 | 214,200 | 1,745 |
| 2018-08-17 | 1,755 | 1,769 | 1,743 | 1,763 | 227,400 | 1,763 |
| 2018-08-16 | 1,751 | 1,755 | 1,728 | 1,755 | 499,100 | 1,755 |
| 2018-08-15 | 1,787 | 1,789 | 1,764 | 1,767 | 398,300 | 1,767 |
| 2018-08-14 | 1,778 | 1,797 | 1,767 | 1,797 | 345,400 | 1,797 |
| 2018-08-13 | 1,776 | 1,779 | 1,758 | 1,765 | 472,400 | 1,765 |
| 2018-08-10 | 1,788 | 1,797 | 1,772 | 1,783 | 305,800 | 1,783 |
| 2018-08-09 | 1,790 | 1,793 | 1,772 | 1,778 | 480,800 | 1,778 |
| 2018-08-08 | 1,794 | 1,809 | 1,771 | 1,793 | 628,900 | 1,793 |
| 2018-08-07 | 1,776 | 1,812 | 1,772 | 1,807 | 383,800 | 1,807 |
| 2018-08-06 | 1,808 | 1,810 | 1,785 | 1,792 | 443,700 | 1,792 |
| 2018-08-03 | 1,806 | 1,807 | 1,788 | 1,797 | 297,300 | 1,797 |
| 2018-08-02 | 1,817 | 1,825 | 1,798 | 1,805 | 320,000 | 1,805 |
| 2018-08-01 | 1,793 | 1,809 | 1,770 | 1,804 | 606,400 | 1,804 |
| 2018-07-31 | 1,844 | 1,858 | 1,794 | 1,794 | 695,500 | 1,794 |
| 2018-07-30 | 1,842 | 1,872 | 1,821 | 1,844 | 719,900 | 1,844 |
| 2018-07-27 | 1,861 | 1,870 | 1,844 | 1,865 | 423,700 | 1,865 |
| 2018-07-26 | 1,850 | 1,868 | 1,846 | 1,864 | 311,900 | 1,864 |
| 2018-07-25 | 1,828 | 1,828 | 1,806 | 1,824 | 366,100 | 1,824 |
| 2018-07-24 | 1,803 | 1,819 | 1,801 | 1,817 | 266,100 | 1,817 |
| 2018-07-23 | 1,800 | 1,822 | 1,799 | 1,808 | 218,300 | 1,808 |
| 2018-07-20 | 1,830 | 1,850 | 1,811 | 1,822 | 278,200 | 1,822 |
| 2018-07-19 | 1,823 | 1,832 | 1,815 | 1,821 | 200,700 | 1,821 |
| 2018-07-18 | 1,835 | 1,838 | 1,810 | 1,812 | 170,700 | 1,812 |
| 2018-07-17 | 1,790 | 1,828 | 1,790 | 1,825 | 377,200 | 1,825 |
| 2018-07-13 | 1,790 | 1,796 | 1,776 | 1,790 | 203,700 | 1,790 |
| 2018-07-12 | 1,792 | 1,798 | 1,781 | 1,782 | 212,300 | 1,782 |
| 2018-07-11 | 1,784 | 1,792 | 1,781 | 1,789 | 392,300 | 1,789 |
| 2018-07-10 | 1,797 | 1,804 | 1,781 | 1,784 | 471,100 | 1,784 |
| 2018-07-09 | 1,789 | 1,797 | 1,770 | 1,793 | 322,100 | 1,793 |
| 2018-07-06 | 1,778 | 1,778 | 1,763 | 1,767 | 477,900 | 1,767 |
| 2018-07-05 | 1,790 | 1,790 | 1,763 | 1,774 | 441,500 | 1,774 |
| 2018-07-04 | 1,752 | 1,793 | 1,752 | 1,790 | 240,600 | 1,790 |
| 2018-07-03 | 1,773 | 1,778 | 1,748 | 1,761 | 358,500 | 1,761 |
| 2018-07-02 | 1,793 | 1,808 | 1,768 | 1,769 | 356,400 | 1,769 |
| 2018-06-29 | 1,803 | 1,819 | 1,796 | 1,810 | 490,000 | 1,810 |
| 2018-06-28 | 1,788 | 1,811 | 1,780 | 1,810 | 457,700 | 1,810 |
| 2018-06-27 | 1,798 | 1,831 | 1,798 | 1,825 | 441,400 | 1,825 |
| 2018-06-26 | 1,780 | 1,792 | 1,765 | 1,791 | 217,100 | 1,791 |
| 2018-06-25 | 1,775 | 1,780 | 1,766 | 1,773 | 231,500 | 1,773 |
| 2018-06-22 | 1,761 | 1,796 | 1,760 | 1,788 | 603,400 | 1,788 |
| 2018-06-21 | 1,788 | 1,796 | 1,776 | 1,783 | 271,100 | 1,783 |
| 2018-06-20 | 1,793 | 1,806 | 1,782 | 1,802 | 415,300 | 1,802 |
| 2018-06-19 | 1,826 | 1,850 | 1,804 | 1,810 | 749,500 | 1,810 |
| 2018-06-18 | 1,832 | 1,889 | 1,825 | 1,849 | 910,900 | 1,849 |
| 2018-06-15 | 1,837 | 1,837 | 1,812 | 1,818 | 497,700 | 1,818 |
| 2018-06-14 | 1,826 | 1,835 | 1,817 | 1,828 | 360,700 | 1,828 |
| 2018-06-13 | 1,848 | 1,855 | 1,837 | 1,854 | 144,600 | 1,854 |
| 2018-06-12 | 1,854 | 1,857 | 1,831 | 1,843 | 197,200 | 1,843 |
| 2018-06-11 | 1,826 | 1,851 | 1,826 | 1,843 | 196,600 | 1,843 |
| 2018-06-08 | 1,826 | 1,832 | 1,816 | 1,824 | 651,100 | 1,824 |
| 2018-06-07 | 1,835 | 1,836 | 1,817 | 1,828 | 277,000 | 1,828 |
| 2018-06-06 | 1,835 | 1,835 | 1,823 | 1,831 | 231,900 | 1,831 |
| 2018-06-05 | 1,833 | 1,838 | 1,805 | 1,815 | 331,500 | 1,815 |
| 2018-06-04 | 1,829 | 1,830 | 1,815 | 1,826 | 367,700 | 1,826 |
| 2018-06-01 | 1,787 | 1,813 | 1,774 | 1,804 | 445,900 | 1,804 |
| 2018-05-31 | 1,810 | 1,810 | 1,783 | 1,793 | 623,200 | 1,793 |
| 2018-05-30 | 1,811 | 1,815 | 1,798 | 1,802 | 292,900 | 1,802 |
| 2018-05-29 | 1,815 | 1,832 | 1,814 | 1,829 | 280,600 | 1,829 |
| 2018-05-28 | 1,829 | 1,835 | 1,822 | 1,833 | 245,200 | 1,833 |
| 2018-05-25 | 1,823 | 1,839 | 1,823 | 1,829 | 345,000 | 1,829 |
| 2018-05-24 | 1,826 | 1,838 | 1,814 | 1,824 | 318,900 | 1,824 |
| 2018-05-23 | 1,835 | 1,860 | 1,834 | 1,838 | 368,100 | 1,838 |
| 2018-05-22 | 1,841 | 1,847 | 1,831 | 1,838 | 231,900 | 1,838 |
| 2018-05-21 | 1,846 | 1,853 | 1,835 | 1,851 | 313,800 | 1,851 |
| 2018-05-18 | 1,846 | 1,851 | 1,830 | 1,846 | 303,900 | 1,846 |
| 2018-05-17 | 1,858 | 1,858 | 1,822 | 1,838 | 564,000 | 1,838 |
| 2018-05-16 | 1,868 | 1,884 | 1,850 | 1,870 | 283,300 | 1,870 |
| 2018-05-15 | 1,867 | 1,890 | 1,865 | 1,870 | 306,000 | 1,870 |
| 2018-05-14 | 1,874 | 1,885 | 1,862 | 1,874 | 265,000 | 1,874 |
| 2018-05-11 | 1,855 | 1,875 | 1,849 | 1,874 | 358,000 | 1,874 |
| 2018-05-10 | 1,884 | 1,884 | 1,861 | 1,868 | 325,800 | 1,868 |
| 2018-05-09 | 1,899 | 1,899 | 1,861 | 1,881 | 453,400 | 1,881 |
| 2018-05-08 | 1,887 | 1,904 | 1,874 | 1,888 | 356,600 | 1,888 |
| 2018-05-07 | 1,868 | 1,889 | 1,861 | 1,886 | 427,100 | 1,886 |
| 2018-05-02 | 1,872 | 1,875 | 1,850 | 1,872 | 300,900 | 1,872 |
| 2018-05-01 | 1,883 | 1,898 | 1,859 | 1,865 | 328,600 | 1,865 |
| 2018-04-27 | 1,869 | 1,957 | 1,867 | 1,910 | 1,281,300 | 1,910 |
| 2018-04-26 | 1,866 | 1,893 | 1,858 | 1,878 | 708,000 | 1,878 |
| 2018-04-25 | 1,883 | 1,911 | 1,881 | 1,904 | 332,000 | 1,904 |
| 2018-04-24 | 1,887 | 1,905 | 1,873 | 1,902 | 296,300 | 1,902 |
| 2018-04-23 | 1,900 | 1,912 | 1,882 | 1,882 | 456,400 | 1,882 |
| 2018-04-20 | 1,902 | 1,908 | 1,884 | 1,888 | 400,400 | 1,888 |
| 2018-04-19 | 1,883 | 1,903 | 1,882 | 1,890 | 581,800 | 1,890 |
| 2018-04-18 | 1,846 | 1,867 | 1,841 | 1,862 | 370,700 | 1,862 |
| 2018-04-17 | 1,829 | 1,842 | 1,824 | 1,833 | 319,000 | 1,833 |
| 2018-04-16 | 1,812 | 1,830 | 1,808 | 1,825 | 254,000 | 1,825 |
| 2018-04-13 | 1,798 | 1,818 | 1,798 | 1,809 | 371,900 | 1,809 |
| 2018-04-12 | 1,793 | 1,793 | 1,777 | 1,780 | 239,000 | 1,780 |
| 2018-04-11 | 1,800 | 1,808 | 1,778 | 1,785 | 266,200 | 1,785 |
| 2018-04-10 | 1,763 | 1,791 | 1,763 | 1,782 | 360,400 | 1,782 |
| 2018-04-09 | 1,753 | 1,774 | 1,747 | 1,765 | 241,800 | 1,765 |
| 2018-04-06 | 1,764 | 1,766 | 1,749 | 1,756 | 342,000 | 1,756 |
| 2018-04-05 | 1,768 | 1,775 | 1,754 | 1,764 | 274,900 | 1,764 |
| 2018-04-04 | 1,735 | 1,757 | 1,724 | 1,753 | 278,800 | 1,753 |
| 2018-04-03 | 1,719 | 1,748 | 1,711 | 1,738 | 202,100 | 1,738 |
| 2018-03-30 | 1,747 | 1,766 | 1,738 | 1,762 | 343,300 | 1,762 |
| 2018-03-29 | 1,752 | 1,763 | 1,738 | 1,759 | 455,600 | 1,759 |
| 2018-03-28 | 1,734 | 1,737 | 1,718 | 1,736 | 336,000 | 1,736 |
| 2018-03-27 | 1,722 | 1,761 | 1,719 | 1,761 | 335,800 | 1,761 |
| 2018-03-26 | 1,673 | 1,709 | 1,665 | 1,709 | 607,800 | 1,709 |
| 2018-03-23 | 1,706 | 1,717 | 1,685 | 1,691 | 529,500 | 1,691 |
| 2018-03-22 | 1,733 | 1,748 | 1,724 | 1,746 | 443,300 | 1,746 |
| 2018-03-20 | 1,710 | 1,721 | 1,703 | 1,720 | 503,800 | 1,720 |
| 2018-03-19 | 1,710 | 1,736 | 1,710 | 1,723 | 289,200 | 1,723 |
| 2018-03-16 | 1,750 | 1,753 | 1,731 | 1,738 | 494,700 | 1,738 |
| 2018-03-15 | 1,740 | 1,754 | 1,731 | 1,750 | 385,800 | 1,750 |
| 2018-03-14 | 1,725 | 1,744 | 1,722 | 1,740 | 481,900 | 1,740 |
| 2018-03-13 | 1,718 | 1,738 | 1,715 | 1,738 | 496,700 | 1,738 |
| 2018-03-12 | 1,768 | 1,769 | 1,731 | 1,735 | 477,000 | 1,735 |
| 2018-03-09 | 1,761 | 1,774 | 1,740 | 1,750 | 439,200 | 1,750 |
| 2018-03-08 | 1,739 | 1,744 | 1,725 | 1,730 | 415,800 | 1,730 |
| 2018-03-07 | 1,712 | 1,729 | 1,707 | 1,723 | 485,400 | 1,723 |
| 2018-03-06 | 1,719 | 1,728 | 1,711 | 1,714 | 301,600 | 1,714 |
| 2018-03-05 | 1,689 | 1,711 | 1,688 | 1,707 | 441,600 | 1,707 |
| 2018-03-02 | 1,691 | 1,702 | 1,683 | 1,691 | 472,300 | 1,691 |
| 2018-03-01 | 1,748 | 1,748 | 1,722 | 1,724 | 320,900 | 1,724 |
| 2018-02-28 | 1,780 | 1,787 | 1,764 | 1,764 | 362,500 | 1,764 |
| 2018-02-27 | 1,800 | 1,812 | 1,774 | 1,777 | 280,300 | 1,777 |
| 2018-02-26 | 1,780 | 1,789 | 1,758 | 1,769 | 230,100 | 1,769 |
| 2018-02-23 | 1,768 | 1,783 | 1,755 | 1,764 | 253,600 | 1,764 |
| 2018-02-22 | 1,754 | 1,770 | 1,734 | 1,744 | 491,200 | 1,744 |
| 2018-02-21 | 1,761 | 1,762 | 1,732 | 1,744 | 280,300 | 1,744 |
| 2018-02-20 | 1,736 | 1,758 | 1,733 | 1,756 | 394,400 | 1,756 |
| 2018-02-19 | 1,737 | 1,753 | 1,733 | 1,747 | 306,600 | 1,747 |
| 2018-02-16 | 1,709 | 1,723 | 1,701 | 1,712 | 381,300 | 1,712 |
| 2018-02-15 | 1,707 | 1,711 | 1,693 | 1,697 | 375,000 | 1,697 |
| 2018-02-14 | 1,699 | 1,725 | 1,683 | 1,699 | 656,900 | 1,699 |
| 2018-02-13 | 1,733 | 1,738 | 1,695 | 1,699 | 541,500 | 1,699 |
| 2018-02-09 | 1,698 | 1,728 | 1,685 | 1,702 | 682,000 | 1,702 |
| 2018-02-08 | 1,750 | 1,771 | 1,725 | 1,738 | 798,500 | 1,738 |
| 2018-02-07 | 1,774 | 1,783 | 1,723 | 1,725 | 903,200 | 1,725 |
| 2018-02-06 | 1,790 | 1,796 | 1,676 | 1,704 | 753,900 | 1,704 |
| 2018-02-05 | 1,839 | 1,854 | 1,792 | 1,810 | 733,300 | 1,810 |
| 2018-02-02 | 1,818 | 1,839 | 1,811 | 1,835 | 685,400 | 1,835 |
| 2018-02-01 | 1,823 | 1,847 | 1,812 | 1,837 | 774,500 | 1,837 |
| 2018-01-31 | 1,850 | 1,862 | 1,816 | 1,819 | 1,086,700 | 1,819 |
| 2018-01-30 | 1,872 | 1,893 | 1,859 | 1,860 | 956,700 | 1,860 |
| 2018-01-29 | 1,876 | 1,887 | 1,862 | 1,877 | 622,500 | 1,877 |
| 2018-01-26 | 1,881 | 1,897 | 1,878 | 1,881 | 428,400 | 1,881 |
| 2018-01-25 | 1,883 | 1,892 | 1,870 | 1,879 | 335,100 | 1,879 |
| 2018-01-24 | 1,889 | 1,898 | 1,881 | 1,884 | 405,200 | 1,884 |
| 2018-01-23 | 1,892 | 1,907 | 1,867 | 1,881 | 453,200 | 1,881 |
| 2018-01-22 | 1,880 | 1,891 | 1,873 | 1,882 | 460,400 | 1,882 |
| 2018-01-19 | 1,859 | 1,875 | 1,852 | 1,867 | 355,600 | 1,867 |
| 2018-01-18 | 1,873 | 1,873 | 1,842 | 1,847 | 454,200 | 1,847 |
| 2018-01-17 | 1,860 | 1,868 | 1,855 | 1,862 | 295,400 | 1,862 |
| 2018-01-16 | 1,854 | 1,873 | 1,852 | 1,870 | 296,300 | 1,870 |
| 2018-01-15 | 1,875 | 1,880 | 1,853 | 1,861 | 294,700 | 1,861 |
| 2018-01-12 | 1,875 | 1,882 | 1,860 | 1,867 | 491,900 | 1,867 |
| 2018-01-11 | 1,862 | 1,882 | 1,855 | 1,874 | 552,600 | 1,874 |
| 2018-01-10 | 1,883 | 1,885 | 1,853 | 1,860 | 302,500 | 1,860 |
| 2018-01-09 | 1,901 | 1,908 | 1,865 | 1,880 | 439,000 | 1,880 |
| 2018-01-05 | 1,909 | 1,909 | 1,881 | 1,899 | 415,200 | 1,899 |
| 2018-01-04 | 1,873 | 1,911 | 1,867 | 1,910 | 533,300 | 1,910 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株
