2207 名糖産業(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 | 1,339 | 1,339 | 1,296 | 1,299 | 5,000 | 1,299 |
| 2018-12-27 | 1,283 | 1,336 | 1,283 | 1,332 | 10,500 | 1,332 |
| 2018-12-26 | 1,204 | 1,286 | 1,195 | 1,259 | 13,700 | 1,259 |
| 2018-12-25 | 1,225 | 1,225 | 1,195 | 1,204 | 22,500 | 1,204 |
| 2018-12-21 | 1,298 | 1,298 | 1,221 | 1,225 | 24,100 | 1,225 |
| 2018-12-20 | 1,363 | 1,365 | 1,299 | 1,299 | 17,500 | 1,299 |
| 2018-12-19 | 1,401 | 1,401 | 1,358 | 1,363 | 13,600 | 1,363 |
| 2018-12-18 | 1,416 | 1,420 | 1,398 | 1,408 | 15,500 | 1,408 |
| 2018-12-17 | 1,404 | 1,429 | 1,402 | 1,423 | 8,700 | 1,423 |
| 2018-12-14 | 1,431 | 1,436 | 1,407 | 1,411 | 18,800 | 1,411 |
| 2018-12-13 | 1,454 | 1,465 | 1,442 | 1,447 | 9,400 | 1,447 |
| 2018-12-12 | 1,421 | 1,459 | 1,421 | 1,454 | 8,500 | 1,454 |
| 2018-12-11 | 1,442 | 1,442 | 1,412 | 1,420 | 8,900 | 1,420 |
| 2018-12-10 | 1,448 | 1,449 | 1,411 | 1,414 | 11,300 | 1,414 |
| 2018-12-07 | 1,460 | 1,482 | 1,441 | 1,441 | 10,300 | 1,441 |
| 2018-12-06 | 1,445 | 1,467 | 1,442 | 1,460 | 7,000 | 1,460 |
| 2018-12-05 | 1,450 | 1,460 | 1,440 | 1,447 | 10,100 | 1,447 |
| 2018-12-04 | 1,480 | 1,489 | 1,460 | 1,460 | 6,200 | 1,460 |
| 2018-12-03 | 1,476 | 1,485 | 1,471 | 1,476 | 6,000 | 1,476 |
| 2018-11-30 | 1,480 | 1,486 | 1,464 | 1,475 | 8,800 | 1,475 |
| 2018-11-29 | 1,480 | 1,488 | 1,461 | 1,465 | 6,200 | 1,465 |
| 2018-11-28 | 1,471 | 1,473 | 1,459 | 1,471 | 10,700 | 1,471 |
| 2018-11-27 | 1,481 | 1,492 | 1,460 | 1,471 | 6,200 | 1,471 |
| 2018-11-26 | 1,494 | 1,496 | 1,481 | 1,481 | 5,200 | 1,481 |
| 2018-11-22 | 1,470 | 1,494 | 1,470 | 1,494 | 4,400 | 1,494 |
| 2018-11-21 | 1,460 | 1,471 | 1,450 | 1,470 | 7,400 | 1,470 |
| 2018-11-20 | 1,464 | 1,476 | 1,462 | 1,474 | 2,800 | 1,474 |
| 2018-11-19 | 1,460 | 1,496 | 1,460 | 1,468 | 7,600 | 1,468 |
| 2018-11-16 | 1,458 | 1,464 | 1,450 | 1,462 | 6,800 | 1,462 |
| 2018-11-15 | 1,454 | 1,464 | 1,452 | 1,452 | 7,200 | 1,452 |
| 2018-11-14 | 1,466 | 1,497 | 1,453 | 1,454 | 12,400 | 1,454 |
| 2018-11-13 | 1,490 | 1,490 | 1,463 | 1,466 | 7,000 | 1,466 |
| 2018-11-12 | 1,493 | 1,493 | 1,483 | 1,492 | 2,700 | 1,492 |
| 2018-11-09 | 1,495 | 1,495 | 1,474 | 1,474 | 13,500 | 1,474 |
| 2018-11-08 | 1,505 | 1,507 | 1,478 | 1,500 | 8,200 | 1,500 |
| 2018-11-07 | 1,500 | 1,508 | 1,483 | 1,493 | 8,100 | 1,493 |
| 2018-11-06 | 1,512 | 1,512 | 1,495 | 1,498 | 4,100 | 1,498 |
| 2018-11-05 | 1,499 | 1,522 | 1,487 | 1,495 | 8,700 | 1,495 |
| 2018-11-02 | 1,503 | 1,503 | 1,473 | 1,484 | 15,000 | 1,484 |
| 2018-11-01 | 1,502 | 1,524 | 1,501 | 1,502 | 11,100 | 1,502 |
| 2018-10-31 | 1,551 | 1,566 | 1,499 | 1,515 | 44,500 | 1,515 |
| 2018-10-30 | 1,500 | 1,711 | 1,492 | 1,711 | 28,000 | 1,711 |
| 2018-10-29 | 1,498 | 1,499 | 1,482 | 1,488 | 12,600 | 1,488 |
| 2018-10-26 | 1,490 | 1,490 | 1,457 | 1,479 | 11,600 | 1,479 |
| 2018-10-25 | 1,510 | 1,510 | 1,459 | 1,476 | 21,500 | 1,476 |
| 2018-10-24 | 1,480 | 1,517 | 1,477 | 1,512 | 8,500 | 1,512 |
| 2018-10-23 | 1,502 | 1,503 | 1,467 | 1,478 | 17,600 | 1,478 |
| 2018-10-22 | 1,510 | 1,511 | 1,495 | 1,502 | 8,500 | 1,502 |
| 2018-10-19 | 1,495 | 1,517 | 1,479 | 1,514 | 13,500 | 1,514 |
| 2018-10-18 | 1,504 | 1,514 | 1,496 | 1,496 | 15,600 | 1,496 |
| 2018-10-17 | 1,494 | 1,526 | 1,494 | 1,510 | 11,800 | 1,510 |
| 2018-10-16 | 1,497 | 1,508 | 1,462 | 1,492 | 38,000 | 1,492 |
| 2018-10-15 | 1,515 | 1,515 | 1,492 | 1,492 | 18,800 | 1,492 |
| 2018-10-12 | 1,525 | 1,548 | 1,501 | 1,515 | 16,600 | 1,515 |
| 2018-10-11 | 1,570 | 1,570 | 1,520 | 1,526 | 19,600 | 1,526 |
| 2018-10-10 | 1,593 | 1,602 | 1,589 | 1,589 | 7,100 | 1,589 |
| 2018-10-09 | 1,637 | 1,637 | 1,579 | 1,593 | 14,400 | 1,593 |
| 2018-10-05 | 1,651 | 1,653 | 1,639 | 1,639 | 6,800 | 1,639 |
| 2018-10-04 | 1,685 | 1,688 | 1,653 | 1,654 | 14,500 | 1,654 |
| 2018-10-03 | 1,692 | 1,701 | 1,685 | 1,685 | 9,700 | 1,685 |
| 2018-10-02 | 1,690 | 1,703 | 1,690 | 1,692 | 8,400 | 1,692 |
| 2018-10-01 | 1,699 | 1,710 | 1,694 | 1,694 | 20,500 | 1,694 |
| 2018-09-28 | 1,701 | 1,703 | 1,697 | 1,698 | 8,400 | 1,698 |
| 2018-09-27 | 1,703 | 1,704 | 1,696 | 1,699 | 22,900 | 1,699 |
| 2018-09-26 | 1,695 | 1,703 | 1,687 | 1,703 | 50,600 | 1,703 |
| 2018-09-25 | 1,690 | 1,707 | 1,688 | 1,695 | 189,000 | 1,695 |
| 2018-09-21 | 1,699 | 1,712 | 1,696 | 1,699 | 50,200 | 1,699 |
| 2018-09-20 | 1,705 | 1,711 | 1,691 | 1,703 | 46,400 | 1,703 |
| 2018-09-19 | 1,705 | 1,717 | 1,703 | 1,709 | 35,200 | 1,709 |
| 2018-09-18 | 1,703 | 1,719 | 1,702 | 1,703 | 39,700 | 1,703 |
| 2018-09-14 | 1,710 | 1,720 | 1,710 | 1,711 | 30,000 | 1,711 |
| 2018-09-13 | 1,713 | 1,724 | 1,713 | 1,715 | 13,200 | 1,715 |
| 2018-09-12 | 1,714 | 1,716 | 1,704 | 1,711 | 13,400 | 1,711 |
| 2018-09-11 | 1,703 | 1,715 | 1,703 | 1,705 | 12,900 | 1,705 |
| 2018-09-10 | 1,711 | 1,725 | 1,709 | 1,717 | 14,500 | 1,717 |
| 2018-09-07 | 1,700 | 1,709 | 1,696 | 1,704 | 7,800 | 1,704 |
| 2018-09-06 | 1,692 | 1,706 | 1,692 | 1,692 | 13,100 | 1,692 |
| 2018-09-05 | 1,700 | 1,703 | 1,690 | 1,692 | 22,900 | 1,692 |
| 2018-09-04 | 1,705 | 1,712 | 1,700 | 1,700 | 17,300 | 1,700 |
| 2018-09-03 | 1,724 | 1,726 | 1,711 | 1,712 | 8,100 | 1,712 |
| 2018-08-31 | 1,734 | 1,734 | 1,716 | 1,717 | 8,500 | 1,717 |
| 2018-08-30 | 1,744 | 1,744 | 1,734 | 1,735 | 5,300 | 1,735 |
| 2018-08-29 | 1,712 | 1,742 | 1,712 | 1,734 | 9,700 | 1,734 |
| 2018-08-28 | 1,690 | 1,712 | 1,690 | 1,712 | 7,800 | 1,712 |
| 2018-08-27 | 1,682 | 1,692 | 1,682 | 1,687 | 4,400 | 1,687 |
| 2018-08-24 | 1,655 | 1,669 | 1,653 | 1,667 | 4,100 | 1,667 |
| 2018-08-23 | 1,651 | 1,658 | 1,645 | 1,654 | 4,100 | 1,654 |
| 2018-08-22 | 1,639 | 1,653 | 1,639 | 1,642 | 2,800 | 1,642 |
| 2018-08-21 | 1,668 | 1,669 | 1,639 | 1,639 | 11,300 | 1,639 |
| 2018-08-20 | 1,664 | 1,678 | 1,664 | 1,665 | 5,000 | 1,665 |
| 2018-08-17 | 1,663 | 1,667 | 1,658 | 1,664 | 2,800 | 1,664 |
| 2018-08-16 | 1,679 | 1,680 | 1,661 | 1,663 | 8,300 | 1,663 |
| 2018-08-15 | 1,717 | 1,720 | 1,681 | 1,683 | 5,900 | 1,683 |
| 2018-08-14 | 1,719 | 1,730 | 1,704 | 1,730 | 6,300 | 1,730 |
| 2018-08-13 | 1,701 | 1,702 | 1,666 | 1,671 | 9,600 | 1,671 |
| 2018-08-10 | 1,728 | 1,742 | 1,701 | 1,701 | 9,800 | 1,701 |
| 2018-08-09 | 1,712 | 1,746 | 1,710 | 1,727 | 4,900 | 1,727 |
| 2018-08-08 | 1,729 | 1,729 | 1,712 | 1,717 | 4,400 | 1,717 |
| 2018-08-07 | 1,711 | 1,729 | 1,711 | 1,729 | 4,600 | 1,729 |
| 2018-08-06 | 1,741 | 1,751 | 1,718 | 1,718 | 5,200 | 1,718 |
| 2018-08-03 | 1,739 | 1,755 | 1,737 | 1,738 | 3,900 | 1,738 |
| 2018-08-02 | 1,777 | 1,779 | 1,738 | 1,738 | 8,500 | 1,738 |
| 2018-08-01 | 1,780 | 1,780 | 1,761 | 1,777 | 5,800 | 1,777 |
| 2018-07-31 | 1,770 | 1,779 | 1,768 | 1,777 | 5,800 | 1,777 |
| 2018-07-30 | 1,751 | 1,769 | 1,751 | 1,766 | 5,400 | 1,766 |
| 2018-07-27 | 1,736 | 1,752 | 1,736 | 1,750 | 4,600 | 1,750 |
| 2018-07-26 | 1,725 | 1,738 | 1,725 | 1,730 | 6,300 | 1,730 |
| 2018-07-25 | 1,734 | 1,735 | 1,722 | 1,723 | 9,600 | 1,723 |
| 2018-07-24 | 1,721 | 1,737 | 1,721 | 1,734 | 2,400 | 1,734 |
| 2018-07-23 | 1,728 | 1,737 | 1,719 | 1,719 | 6,700 | 1,719 |
| 2018-07-20 | 1,724 | 1,734 | 1,724 | 1,725 | 3,000 | 1,725 |
| 2018-07-19 | 1,726 | 1,735 | 1,718 | 1,726 | 4,600 | 1,726 |
| 2018-07-18 | 1,700 | 1,757 | 1,700 | 1,726 | 9,400 | 1,726 |
| 2018-07-17 | 1,701 | 1,710 | 1,698 | 1,705 | 4,800 | 1,705 |
| 2018-07-13 | 1,685 | 1,700 | 1,685 | 1,693 | 3,300 | 1,693 |
| 2018-07-12 | 1,687 | 1,703 | 1,683 | 1,683 | 6,700 | 1,683 |
| 2018-07-11 | 1,740 | 1,746 | 1,681 | 1,692 | 7,300 | 1,692 |
| 2018-07-10 | 1,737 | 1,787 | 1,704 | 1,704 | 13,200 | 1,704 |
| 2018-07-09 | 1,719 | 1,747 | 1,719 | 1,732 | 5,800 | 1,732 |
| 2018-07-06 | 1,715 | 1,730 | 1,698 | 1,711 | 11,200 | 1,711 |
| 2018-07-05 | 1,712 | 1,756 | 1,712 | 1,713 | 4,100 | 1,713 |
| 2018-07-04 | 1,696 | 1,712 | 1,696 | 1,712 | 5,900 | 1,712 |
| 2018-07-03 | 1,712 | 1,716 | 1,691 | 1,695 | 12,900 | 1,695 |
| 2018-07-02 | 1,767 | 1,767 | 1,714 | 1,715 | 8,400 | 1,715 |
| 2018-06-29 | 1,776 | 1,776 | 1,750 | 1,768 | 7,900 | 1,768 |
| 2018-06-28 | 1,789 | 1,798 | 1,770 | 1,786 | 13,300 | 1,786 |
| 2018-06-27 | 1,780 | 1,812 | 1,780 | 1,786 | 13,200 | 1,786 |
| 2018-06-26 | 1,770 | 1,779 | 1,770 | 1,779 | 6,000 | 1,779 |
| 2018-06-25 | 1,770 | 1,775 | 1,762 | 1,773 | 6,500 | 1,773 |
| 2018-06-22 | 1,765 | 1,770 | 1,754 | 1,770 | 4,500 | 1,770 |
| 2018-06-21 | 1,775 | 1,775 | 1,751 | 1,759 | 4,700 | 1,759 |
| 2018-06-20 | 1,769 | 1,772 | 1,760 | 1,772 | 7,800 | 1,772 |
| 2018-06-19 | 1,760 | 1,769 | 1,751 | 1,757 | 6,900 | 1,757 |
| 2018-06-18 | 1,755 | 1,774 | 1,754 | 1,759 | 6,100 | 1,759 |
| 2018-06-15 | 1,752 | 1,768 | 1,750 | 1,754 | 6,400 | 1,754 |
| 2018-06-14 | 1,761 | 1,761 | 1,738 | 1,751 | 6,300 | 1,751 |
| 2018-06-13 | 1,738 | 1,769 | 1,738 | 1,758 | 5,600 | 1,758 |
| 2018-06-12 | 1,726 | 1,745 | 1,726 | 1,743 | 4,100 | 1,743 |
| 2018-06-11 | 1,710 | 1,746 | 1,706 | 1,733 | 8,500 | 1,733 |
| 2018-06-08 | 1,701 | 1,715 | 1,701 | 1,712 | 10,000 | 1,712 |
| 2018-06-07 | 1,707 | 1,719 | 1,707 | 1,718 | 4,100 | 1,718 |
| 2018-06-06 | 1,719 | 1,719 | 1,703 | 1,707 | 4,800 | 1,707 |
| 2018-06-05 | 1,713 | 1,719 | 1,707 | 1,719 | 5,900 | 1,719 |
| 2018-06-04 | 1,713 | 1,723 | 1,713 | 1,723 | 3,700 | 1,723 |
| 2018-06-01 | 1,701 | 1,723 | 1,701 | 1,712 | 5,800 | 1,712 |
| 2018-05-31 | 1,710 | 1,720 | 1,705 | 1,707 | 5,600 | 1,707 |
| 2018-05-30 | 1,722 | 1,738 | 1,700 | 1,704 | 9,700 | 1,704 |
| 2018-05-29 | 1,705 | 1,745 | 1,705 | 1,736 | 9,500 | 1,736 |
| 2018-05-28 | 1,710 | 1,710 | 1,702 | 1,704 | 2,900 | 1,704 |
| 2018-05-25 | 1,707 | 1,717 | 1,697 | 1,702 | 5,200 | 1,702 |
| 2018-05-24 | 1,704 | 1,730 | 1,704 | 1,707 | 6,100 | 1,707 |
| 2018-05-23 | 1,678 | 1,704 | 1,672 | 1,704 | 4,300 | 1,704 |
| 2018-05-22 | 1,671 | 1,679 | 1,667 | 1,678 | 5,100 | 1,678 |
| 2018-05-21 | 1,666 | 1,687 | 1,666 | 1,687 | 4,300 | 1,687 |
| 2018-05-18 | 1,666 | 1,689 | 1,666 | 1,668 | 7,400 | 1,668 |
| 2018-05-17 | 1,682 | 1,683 | 1,661 | 1,664 | 13,800 | 1,664 |
| 2018-05-16 | 1,710 | 1,710 | 1,682 | 1,687 | 9,500 | 1,687 |
| 2018-05-15 | 1,735 | 1,735 | 1,700 | 1,709 | 9,400 | 1,709 |
| 2018-05-14 | 1,682 | 1,749 | 1,681 | 1,743 | 20,600 | 1,743 |
| 2018-05-11 | 1,752 | 1,753 | 1,731 | 1,741 | 12,800 | 1,741 |
| 2018-05-10 | 1,753 | 1,765 | 1,731 | 1,751 | 10,400 | 1,751 |
| 2018-05-09 | 1,768 | 1,768 | 1,754 | 1,762 | 7,600 | 1,762 |
| 2018-05-08 | 1,768 | 1,768 | 1,751 | 1,761 | 6,800 | 1,761 |
| 2018-05-07 | 1,739 | 1,768 | 1,739 | 1,768 | 8,900 | 1,768 |
| 2018-05-02 | 1,770 | 1,770 | 1,722 | 1,729 | 9,900 | 1,729 |
| 2018-05-01 | 1,765 | 1,772 | 1,748 | 1,756 | 5,000 | 1,756 |
| 2018-04-27 | 1,785 | 1,786 | 1,760 | 1,777 | 7,600 | 1,777 |
| 2018-04-26 | 1,750 | 1,783 | 1,745 | 1,777 | 12,600 | 1,777 |
| 2018-04-25 | 1,749 | 1,756 | 1,727 | 1,730 | 10,800 | 1,730 |
| 2018-04-24 | 1,737 | 1,756 | 1,737 | 1,748 | 9,000 | 1,748 |
| 2018-04-23 | 1,781 | 1,782 | 1,706 | 1,731 | 15,900 | 1,731 |
| 2018-04-20 | 1,800 | 1,800 | 1,754 | 1,766 | 16,700 | 1,766 |
| 2018-04-19 | 1,770 | 1,835 | 1,756 | 1,786 | 46,700 | 1,786 |
| 2018-04-18 | 1,647 | 2,019 | 1,644 | 1,716 | 120,800 | 1,716 |
| 2018-04-17 | 1,619 | 1,621 | 1,605 | 1,619 | 8,300 | 1,619 |
| 2018-04-16 | 1,603 | 1,613 | 1,594 | 1,613 | 11,400 | 1,613 |
| 2018-04-13 | 1,607 | 1,610 | 1,600 | 1,603 | 10,500 | 1,603 |
| 2018-04-12 | 1,588 | 1,604 | 1,579 | 1,604 | 8,000 | 1,604 |
| 2018-04-11 | 1,595 | 1,595 | 1,580 | 1,583 | 7,200 | 1,583 |
| 2018-04-10 | 1,602 | 1,604 | 1,589 | 1,593 | 6,100 | 1,593 |
| 2018-04-09 | 1,590 | 1,610 | 1,584 | 1,604 | 6,800 | 1,604 |
| 2018-04-06 | 1,607 | 1,610 | 1,586 | 1,594 | 13,600 | 1,594 |
| 2018-04-05 | 1,635 | 1,635 | 1,606 | 1,619 | 7,700 | 1,619 |
| 2018-04-04 | 1,606 | 1,642 | 1,595 | 1,636 | 6,700 | 1,636 |
| 2018-04-03 | 1,585 | 1,619 | 1,580 | 1,594 | 5,800 | 1,594 |
| 2018-03-30 | 1,630 | 1,647 | 1,573 | 1,589 | 23,000 | 1,589 |
| 2018-03-29 | 1,630 | 1,630 | 1,609 | 1,627 | 6,900 | 1,627 |
| 2018-03-28 | 1,650 | 1,650 | 1,605 | 1,627 | 9,100 | 1,627 |
| 2018-03-27 | 1,601 | 1,645 | 1,600 | 1,645 | 15,600 | 1,645 |
| 2018-03-26 | 1,553 | 1,598 | 1,553 | 1,593 | 9,900 | 1,593 |
| 2018-03-23 | 1,578 | 1,599 | 1,544 | 1,549 | 18,700 | 1,549 |
| 2018-03-22 | 1,609 | 1,619 | 1,601 | 1,614 | 10,500 | 1,614 |
| 2018-03-20 | 1,605 | 1,605 | 1,589 | 1,601 | 4,900 | 1,601 |
| 2018-03-19 | 1,600 | 1,604 | 1,593 | 1,603 | 4,600 | 1,603 |
| 2018-03-16 | 1,602 | 1,603 | 1,598 | 1,603 | 3,600 | 1,603 |
| 2018-03-15 | 1,602 | 1,604 | 1,593 | 1,595 | 4,500 | 1,595 |
| 2018-03-14 | 1,597 | 1,604 | 1,586 | 1,602 | 9,000 | 1,602 |
| 2018-03-13 | 1,590 | 1,607 | 1,579 | 1,598 | 7,800 | 1,598 |
| 2018-03-12 | 1,594 | 1,600 | 1,576 | 1,592 | 9,200 | 1,592 |
| 2018-03-09 | 1,581 | 1,594 | 1,574 | 1,590 | 13,700 | 1,590 |
| 2018-03-08 | 1,572 | 1,579 | 1,559 | 1,571 | 9,000 | 1,571 |
| 2018-03-07 | 1,571 | 1,588 | 1,570 | 1,571 | 3,800 | 1,571 |
| 2018-03-06 | 1,558 | 1,576 | 1,558 | 1,563 | 5,500 | 1,563 |
| 2018-03-05 | 1,562 | 1,568 | 1,558 | 1,558 | 4,000 | 1,558 |
| 2018-03-02 | 1,556 | 1,588 | 1,556 | 1,567 | 6,100 | 1,567 |
| 2018-03-01 | 1,598 | 1,601 | 1,585 | 1,585 | 4,500 | 1,585 |
| 2018-02-28 | 1,585 | 1,606 | 1,585 | 1,598 | 11,900 | 1,598 |
| 2018-02-27 | 1,566 | 1,594 | 1,566 | 1,583 | 14,400 | 1,583 |
| 2018-02-26 | 1,576 | 1,578 | 1,565 | 1,566 | 4,900 | 1,566 |
| 2018-02-23 | 1,584 | 1,584 | 1,571 | 1,573 | 2,800 | 1,573 |
| 2018-02-22 | 1,592 | 1,592 | 1,568 | 1,569 | 6,100 | 1,569 |
| 2018-02-21 | 1,561 | 1,594 | 1,557 | 1,589 | 9,700 | 1,589 |
| 2018-02-20 | 1,580 | 1,584 | 1,562 | 1,568 | 2,100 | 1,568 |
| 2018-02-19 | 1,549 | 1,573 | 1,544 | 1,573 | 4,600 | 1,573 |
| 2018-02-16 | 1,545 | 1,559 | 1,525 | 1,549 | 9,900 | 1,549 |
| 2018-02-15 | 1,511 | 1,530 | 1,511 | 1,523 | 9,400 | 1,523 |
| 2018-02-14 | 1,510 | 1,529 | 1,502 | 1,510 | 10,900 | 1,510 |
| 2018-02-13 | 1,520 | 1,525 | 1,500 | 1,511 | 15,700 | 1,511 |
| 2018-02-09 | 1,515 | 1,528 | 1,502 | 1,505 | 13,000 | 1,505 |
| 2018-02-08 | 1,547 | 1,569 | 1,527 | 1,528 | 9,000 | 1,528 |
| 2018-02-07 | 1,562 | 1,592 | 1,542 | 1,547 | 19,800 | 1,547 |
| 2018-02-06 | 1,546 | 1,546 | 1,505 | 1,522 | 27,200 | 1,522 |
| 2018-02-05 | 1,587 | 1,593 | 1,580 | 1,586 | 14,700 | 1,586 |
| 2018-02-02 | 1,610 | 1,617 | 1,602 | 1,612 | 11,100 | 1,612 |
| 2018-02-01 | 1,578 | 1,613 | 1,578 | 1,610 | 17,000 | 1,610 |
| 2018-01-31 | 1,579 | 1,589 | 1,570 | 1,578 | 17,000 | 1,578 |
| 2018-01-30 | 1,564 | 1,581 | 1,563 | 1,579 | 17,600 | 1,579 |
| 2018-01-29 | 1,554 | 1,583 | 1,552 | 1,565 | 7,100 | 1,565 |
| 2018-01-26 | 1,539 | 1,547 | 1,539 | 1,545 | 8,900 | 1,545 |
| 2018-01-25 | 1,541 | 1,546 | 1,531 | 1,535 | 8,600 | 1,535 |
| 2018-01-24 | 1,540 | 1,546 | 1,536 | 1,539 | 4,800 | 1,539 |
| 2018-01-23 | 1,543 | 1,543 | 1,531 | 1,540 | 5,900 | 1,540 |
| 2018-01-22 | 1,531 | 1,536 | 1,524 | 1,529 | 11,400 | 1,529 |
| 2018-01-19 | 1,531 | 1,537 | 1,529 | 1,531 | 7,800 | 1,531 |
| 2018-01-18 | 1,550 | 1,550 | 1,529 | 1,529 | 9,200 | 1,529 |
| 2018-01-17 | 1,525 | 1,545 | 1,525 | 1,535 | 10,900 | 1,535 |
| 2018-01-16 | 1,527 | 1,540 | 1,521 | 1,521 | 31,400 | 1,521 |
| 2018-01-15 | 1,572 | 1,584 | 1,552 | 1,554 | 14,100 | 1,554 |
| 2018-01-12 | 1,589 | 1,590 | 1,570 | 1,571 | 10,900 | 1,571 |
| 2018-01-11 | 1,588 | 1,603 | 1,587 | 1,595 | 7,800 | 1,595 |
| 2018-01-10 | 1,593 | 1,595 | 1,589 | 1,590 | 4,300 | 1,590 |
| 2018-01-09 | 1,583 | 1,593 | 1,580 | 1,592 | 6,500 | 1,592 |
| 2018-01-05 | 1,590 | 1,590 | 1,572 | 1,585 | 6,300 | 1,585 |
| 2018-01-04 | 1,595 | 1,600 | 1,575 | 1,589 | 8,200 | 1,589 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
