2215 第一屋製パン(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 | 1,004 | 1,004 | 997 | 998 | 5,600 | 998 |
| 2018-12-27 | 1,000 | 1,012 | 996 | 1,003 | 10,400 | 1,003 |
| 2018-12-26 | 997 | 1,003 | 984 | 993 | 47,000 | 993 |
| 2018-12-25 | 1,121 | 1,121 | 999 | 1,015 | 95,900 | 1,015 |
| 2018-12-21 | 1,100 | 1,107 | 1,071 | 1,073 | 16,700 | 1,073 |
| 2018-12-20 | 1,105 | 1,107 | 1,101 | 1,101 | 6,500 | 1,101 |
| 2018-12-19 | 1,103 | 1,113 | 1,103 | 1,105 | 7,200 | 1,105 |
| 2018-12-18 | 1,090 | 1,107 | 1,090 | 1,103 | 8,700 | 1,103 |
| 2018-12-17 | 1,088 | 1,097 | 1,085 | 1,092 | 18,400 | 1,092 |
| 2018-12-14 | 1,118 | 1,130 | 1,118 | 1,121 | 28,600 | 1,121 |
| 2018-12-13 | 1,124 | 1,124 | 1,114 | 1,118 | 10,300 | 1,118 |
| 2018-12-12 | 1,134 | 1,134 | 1,120 | 1,124 | 8,200 | 1,124 |
| 2018-12-11 | 1,125 | 1,139 | 1,125 | 1,134 | 5,000 | 1,134 |
| 2018-12-10 | 1,140 | 1,143 | 1,115 | 1,129 | 9,500 | 1,129 |
| 2018-12-07 | 1,148 | 1,150 | 1,142 | 1,142 | 12,400 | 1,142 |
| 2018-12-06 | 1,140 | 1,148 | 1,140 | 1,147 | 10,000 | 1,147 |
| 2018-12-05 | 1,143 | 1,149 | 1,141 | 1,142 | 17,300 | 1,142 |
| 2018-12-04 | 1,149 | 1,149 | 1,145 | 1,145 | 5,300 | 1,145 |
| 2018-12-03 | 1,144 | 1,149 | 1,140 | 1,144 | 20,700 | 1,144 |
| 2018-11-30 | 1,146 | 1,146 | 1,135 | 1,144 | 10,600 | 1,144 |
| 2018-11-29 | 1,146 | 1,148 | 1,137 | 1,137 | 11,800 | 1,137 |
| 2018-11-28 | 1,138 | 1,148 | 1,137 | 1,146 | 9,900 | 1,146 |
| 2018-11-27 | 1,146 | 1,146 | 1,133 | 1,144 | 7,600 | 1,144 |
| 2018-11-26 | 1,137 | 1,149 | 1,129 | 1,147 | 10,100 | 1,147 |
| 2018-11-22 | 1,120 | 1,147 | 1,116 | 1,137 | 6,500 | 1,137 |
| 2018-11-21 | 1,113 | 1,119 | 1,111 | 1,113 | 3,300 | 1,113 |
| 2018-11-20 | 1,095 | 1,113 | 1,095 | 1,113 | 2,600 | 1,113 |
| 2018-11-19 | 1,100 | 1,100 | 1,095 | 1,100 | 2,300 | 1,100 |
| 2018-11-16 | 1,097 | 1,098 | 1,091 | 1,093 | 1,500 | 1,093 |
| 2018-11-15 | 1,092 | 1,098 | 1,087 | 1,097 | 2,700 | 1,097 |
| 2018-11-14 | 1,093 | 1,098 | 1,092 | 1,092 | 2,800 | 1,092 |
| 2018-11-13 | 1,100 | 1,102 | 1,090 | 1,093 | 5,900 | 1,093 |
| 2018-11-12 | 1,113 | 1,113 | 1,101 | 1,103 | 4,300 | 1,103 |
| 2018-11-09 | 1,111 | 1,112 | 1,105 | 1,106 | 2,400 | 1,106 |
| 2018-11-08 | 1,105 | 1,107 | 1,103 | 1,103 | 2,100 | 1,103 |
| 2018-11-07 | 1,100 | 1,109 | 1,100 | 1,105 | 4,500 | 1,105 |
| 2018-11-06 | 1,099 | 1,102 | 1,060 | 1,099 | 7,800 | 1,099 |
| 2018-11-05 | 1,100 | 1,100 | 1,092 | 1,099 | 4,200 | 1,099 |
| 2018-11-02 | 1,111 | 1,111 | 1,101 | 1,105 | 2,000 | 1,105 |
| 2018-11-01 | 1,090 | 1,096 | 1,090 | 1,092 | 2,400 | 1,092 |
| 2018-10-31 | 1,096 | 1,113 | 1,095 | 1,095 | 2,900 | 1,095 |
| 2018-10-30 | 1,074 | 1,126 | 1,074 | 1,126 | 8,800 | 1,126 |
| 2018-10-29 | 1,076 | 1,085 | 1,074 | 1,074 | 3,000 | 1,074 |
| 2018-10-26 | 1,080 | 1,085 | 1,075 | 1,076 | 4,300 | 1,076 |
| 2018-10-25 | 1,077 | 1,094 | 1,073 | 1,079 | 6,300 | 1,079 |
| 2018-10-24 | 1,104 | 1,105 | 1,082 | 1,090 | 3,600 | 1,090 |
| 2018-10-23 | 1,098 | 1,098 | 1,090 | 1,096 | 3,500 | 1,096 |
| 2018-10-22 | 1,090 | 1,104 | 1,090 | 1,100 | 2,700 | 1,100 |
| 2018-10-19 | 1,073 | 1,079 | 1,073 | 1,078 | 2,000 | 1,078 |
| 2018-10-18 | 1,078 | 1,082 | 1,076 | 1,082 | 3,400 | 1,082 |
| 2018-10-17 | 1,059 | 1,076 | 1,059 | 1,075 | 4,600 | 1,075 |
| 2018-10-16 | 1,101 | 1,101 | 1,052 | 1,054 | 16,300 | 1,054 |
| 2018-10-15 | 1,122 | 1,124 | 1,100 | 1,100 | 8,400 | 1,100 |
| 2018-10-12 | 1,105 | 1,125 | 1,102 | 1,120 | 4,900 | 1,120 |
| 2018-10-11 | 1,120 | 1,120 | 1,103 | 1,104 | 5,700 | 1,104 |
| 2018-10-10 | 1,155 | 1,155 | 1,122 | 1,122 | 5,400 | 1,122 |
| 2018-10-09 | 1,129 | 1,154 | 1,129 | 1,154 | 3,300 | 1,154 |
| 2018-10-05 | 1,148 | 1,158 | 1,148 | 1,158 | 3,400 | 1,158 |
| 2018-10-04 | 1,138 | 1,148 | 1,138 | 1,148 | 6,200 | 1,148 |
| 2018-10-03 | 1,140 | 1,140 | 1,132 | 1,137 | 1,700 | 1,137 |
| 2018-10-02 | 1,135 | 1,135 | 1,131 | 1,134 | 3,800 | 1,134 |
| 2018-10-01 | 1,138 | 1,140 | 1,135 | 1,135 | 4,400 | 1,135 |
| 2018-09-28 | 1,124 | 1,137 | 1,123 | 1,134 | 6,400 | 1,134 |
| 2018-09-27 | 1,118 | 1,123 | 1,118 | 1,123 | 4,300 | 1,123 |
| 2018-09-26 | 1,119 | 1,119 | 1,115 | 1,118 | 5,100 | 1,118 |
| 2018-09-25 | 1,111 | 1,119 | 1,108 | 1,119 | 7,700 | 1,119 |
| 2018-09-21 | 1,114 | 1,115 | 1,100 | 1,112 | 9,800 | 1,112 |
| 2018-09-20 | 1,108 | 1,112 | 1,099 | 1,110 | 5,900 | 1,110 |
| 2018-09-19 | 1,108 | 1,108 | 1,098 | 1,100 | 4,600 | 1,100 |
| 2018-09-18 | 1,100 | 1,104 | 1,094 | 1,103 | 3,300 | 1,103 |
| 2018-09-14 | 1,090 | 1,103 | 1,090 | 1,095 | 6,700 | 1,095 |
| 2018-09-13 | 1,085 | 1,094 | 1,085 | 1,094 | 2,200 | 1,094 |
| 2018-09-12 | 1,088 | 1,090 | 1,085 | 1,090 | 2,900 | 1,090 |
| 2018-09-11 | 1,089 | 1,095 | 1,085 | 1,089 | 3,800 | 1,089 |
| 2018-09-10 | 1,100 | 1,100 | 1,088 | 1,088 | 3,100 | 1,088 |
| 2018-09-07 | 1,090 | 1,090 | 1,087 | 1,089 | 3,700 | 1,089 |
| 2018-09-06 | 1,095 | 1,100 | 1,091 | 1,092 | 3,300 | 1,092 |
| 2018-09-05 | 1,106 | 1,109 | 1,093 | 1,096 | 4,900 | 1,096 |
| 2018-09-04 | 1,117 | 1,117 | 1,106 | 1,106 | 2,900 | 1,106 |
| 2018-09-03 | 1,118 | 1,118 | 1,108 | 1,108 | 1,600 | 1,108 |
| 2018-08-31 | 1,118 | 1,118 | 1,106 | 1,108 | 3,200 | 1,108 |
| 2018-08-30 | 1,127 | 1,127 | 1,114 | 1,117 | 1,900 | 1,117 |
| 2018-08-29 | 1,130 | 1,130 | 1,122 | 1,127 | 3,500 | 1,127 |
| 2018-08-28 | 1,094 | 1,150 | 1,094 | 1,149 | 10,100 | 1,149 |
| 2018-08-27 | 1,108 | 1,114 | 1,094 | 1,094 | 3,100 | 1,094 |
| 2018-08-24 | 1,098 | 1,100 | 1,093 | 1,094 | 1,200 | 1,094 |
| 2018-08-23 | 1,093 | 1,095 | 1,093 | 1,095 | 1,200 | 1,095 |
| 2018-08-22 | 1,102 | 1,102 | 1,093 | 1,093 | 3,100 | 1,093 |
| 2018-08-21 | 1,108 | 1,117 | 1,107 | 1,107 | 1,100 | 1,107 |
| 2018-08-20 | 1,110 | 1,114 | 1,108 | 1,108 | 700 | 1,108 |
| 2018-08-17 | 1,108 | 1,119 | 1,101 | 1,104 | 1,500 | 1,104 |
| 2018-08-16 | 1,122 | 1,140 | 1,100 | 1,107 | 3,100 | 1,107 |
| 2018-08-15 | 1,085 | 1,122 | 1,085 | 1,101 | 15,100 | 1,101 |
| 2018-08-14 | 1,120 | 1,140 | 1,120 | 1,138 | 3,100 | 1,138 |
| 2018-08-13 | 1,099 | 1,133 | 1,097 | 1,133 | 13,600 | 1,133 |
| 2018-08-10 | 1,127 | 1,128 | 1,120 | 1,122 | 2,000 | 1,122 |
| 2018-08-09 | 1,125 | 1,127 | 1,119 | 1,119 | 1,900 | 1,119 |
| 2018-08-08 | 1,120 | 1,125 | 1,120 | 1,122 | 2,200 | 1,122 |
| 2018-08-07 | 1,120 | 1,124 | 1,119 | 1,123 | 2,000 | 1,123 |
| 2018-08-06 | 1,128 | 1,128 | 1,120 | 1,125 | 1,700 | 1,125 |
| 2018-08-03 | 1,130 | 1,133 | 1,125 | 1,128 | 2,300 | 1,128 |
| 2018-08-02 | 1,159 | 1,159 | 1,130 | 1,130 | 2,000 | 1,130 |
| 2018-08-01 | 1,160 | 1,160 | 1,149 | 1,149 | 2,900 | 1,149 |
| 2018-07-31 | 1,164 | 1,164 | 1,145 | 1,161 | 2,500 | 1,161 |
| 2018-07-30 | 1,169 | 1,170 | 1,152 | 1,164 | 7,400 | 1,164 |
| 2018-07-27 | 1,136 | 1,171 | 1,123 | 1,171 | 7,800 | 1,171 |
| 2018-07-26 | 1,121 | 1,137 | 1,121 | 1,133 | 11,800 | 1,133 |
| 2018-07-25 | 1,120 | 1,125 | 1,120 | 1,121 | 800 | 1,121 |
| 2018-07-24 | 1,120 | 1,125 | 1,120 | 1,124 | 900 | 1,124 |
| 2018-07-23 | 1,125 | 1,125 | 1,122 | 1,123 | 1,300 | 1,123 |
| 2018-07-20 | 1,123 | 1,127 | 1,123 | 1,125 | 1,800 | 1,125 |
| 2018-07-19 | 1,125 | 1,127 | 1,123 | 1,124 | 1,200 | 1,124 |
| 2018-07-18 | 1,122 | 1,128 | 1,118 | 1,125 | 4,300 | 1,125 |
| 2018-07-17 | 1,128 | 1,129 | 1,123 | 1,123 | 2,600 | 1,123 |
| 2018-07-13 | 1,124 | 1,125 | 1,118 | 1,124 | 2,900 | 1,124 |
| 2018-07-12 | 1,115 | 1,118 | 1,115 | 1,118 | 1,600 | 1,118 |
| 2018-07-11 | 1,137 | 1,138 | 1,115 | 1,115 | 23,300 | 1,115 |
| 2018-07-10 | 1,163 | 1,163 | 1,136 | 1,136 | 5,300 | 1,136 |
| 2018-07-09 | 1,156 | 1,156 | 1,144 | 1,144 | 4,900 | 1,144 |
| 2018-07-06 | 1,164 | 1,164 | 1,148 | 1,148 | 6,400 | 1,148 |
| 2018-07-05 | 1,156 | 1,165 | 1,152 | 1,152 | 3,400 | 1,152 |
| 2018-07-04 | 1,176 | 1,176 | 1,156 | 1,156 | 4,500 | 1,156 |
| 2018-07-03 | 1,155 | 1,157 | 1,151 | 1,151 | 3,600 | 1,151 |
| 2018-07-02 | 1,173 | 1,173 | 1,156 | 1,156 | 2,100 | 1,156 |
| 2018-06-29 | 1,173 | 1,173 | 1,160 | 1,161 | 2,100 | 1,161 |
| 2018-06-28 | 1,160 | 1,174 | 1,160 | 1,164 | 4,800 | 1,164 |
| 2018-06-27 | 1,150 | 1,174 | 1,150 | 1,159 | 3,700 | 1,159 |
| 2018-06-26 | 1,166 | 1,174 | 1,166 | 1,173 | 3,500 | 1,173 |
| 2018-06-25 | 1,176 | 1,184 | 1,166 | 1,167 | 4,200 | 1,167 |
| 2018-06-22 | 1,169 | 1,176 | 1,169 | 1,176 | 1,800 | 1,176 |
| 2018-06-21 | 1,172 | 1,184 | 1,169 | 1,176 | 1,400 | 1,176 |
| 2018-06-20 | 1,175 | 1,179 | 1,169 | 1,172 | 4,300 | 1,172 |
| 2018-06-19 | 1,181 | 1,185 | 1,174 | 1,174 | 2,600 | 1,174 |
| 2018-06-18 | 1,184 | 1,184 | 1,181 | 1,181 | 1,900 | 1,181 |
| 2018-06-15 | 1,191 | 1,191 | 1,183 | 1,188 | 1,300 | 1,188 |
| 2018-06-14 | 1,183 | 1,193 | 1,183 | 1,190 | 2,500 | 1,190 |
| 2018-06-13 | 1,183 | 1,189 | 1,183 | 1,186 | 2,800 | 1,186 |
| 2018-06-12 | 1,185 | 1,187 | 1,183 | 1,184 | 2,600 | 1,184 |
| 2018-06-11 | 1,192 | 1,192 | 1,181 | 1,183 | 2,600 | 1,183 |
| 2018-06-08 | 1,172 | 1,187 | 1,172 | 1,180 | 4,700 | 1,180 |
| 2018-06-07 | 1,171 | 1,182 | 1,171 | 1,181 | 1,700 | 1,181 |
| 2018-06-06 | 1,176 | 1,178 | 1,168 | 1,171 | 5,100 | 1,171 |
| 2018-06-05 | 1,206 | 1,206 | 1,175 | 1,181 | 6,100 | 1,181 |
| 2018-06-04 | 1,168 | 1,210 | 1,168 | 1,206 | 11,500 | 1,206 |
| 2018-06-01 | 1,171 | 1,171 | 1,166 | 1,166 | 2,300 | 1,166 |
| 2018-05-31 | 1,170 | 1,176 | 1,170 | 1,173 | 2,600 | 1,173 |
| 2018-05-30 | 1,168 | 1,173 | 1,163 | 1,170 | 7,200 | 1,170 |
| 2018-05-29 | 1,167 | 1,175 | 1,167 | 1,169 | 2,700 | 1,169 |
| 2018-05-28 | 1,174 | 1,175 | 1,168 | 1,169 | 1,900 | 1,169 |
| 2018-05-25 | 1,168 | 1,174 | 1,168 | 1,174 | 1,700 | 1,174 |
| 2018-05-24 | 1,170 | 1,176 | 1,167 | 1,173 | 2,600 | 1,173 |
| 2018-05-23 | 1,165 | 1,172 | 1,163 | 1,164 | 8,000 | 1,164 |
| 2018-05-22 | 1,171 | 1,174 | 1,164 | 1,166 | 3,500 | 1,166 |
| 2018-05-21 | 1,180 | 1,180 | 1,164 | 1,166 | 4,500 | 1,166 |
| 2018-05-18 | 1,163 | 1,184 | 1,162 | 1,180 | 3,400 | 1,180 |
| 2018-05-17 | 1,176 | 1,176 | 1,162 | 1,166 | 6,500 | 1,166 |
| 2018-05-16 | 1,179 | 1,182 | 1,176 | 1,176 | 4,900 | 1,176 |
| 2018-05-15 | 1,201 | 1,201 | 1,180 | 1,182 | 5,600 | 1,182 |
| 2018-05-14 | 1,199 | 1,202 | 1,184 | 1,184 | 3,500 | 1,184 |
| 2018-05-11 | 1,206 | 1,210 | 1,190 | 1,190 | 6,700 | 1,190 |
| 2018-05-10 | 1,223 | 1,223 | 1,207 | 1,210 | 2,900 | 1,210 |
| 2018-05-09 | 1,219 | 1,224 | 1,216 | 1,221 | 8,000 | 1,221 |
| 2018-05-08 | 1,215 | 1,220 | 1,214 | 1,219 | 4,800 | 1,219 |
| 2018-05-07 | 1,209 | 1,215 | 1,208 | 1,210 | 2,600 | 1,210 |
| 2018-05-02 | 1,218 | 1,218 | 1,205 | 1,206 | 4,500 | 1,206 |
| 2018-05-01 | 1,210 | 1,222 | 1,208 | 1,217 | 5,000 | 1,217 |
| 2018-04-27 | 1,216 | 1,219 | 1,215 | 1,219 | 5,500 | 1,219 |
| 2018-04-26 | 1,213 | 1,216 | 1,211 | 1,216 | 3,700 | 1,216 |
| 2018-04-25 | 1,211 | 1,214 | 1,209 | 1,213 | 2,200 | 1,213 |
| 2018-04-24 | 1,210 | 1,215 | 1,210 | 1,211 | 3,100 | 1,211 |
| 2018-04-23 | 1,205 | 1,213 | 1,187 | 1,213 | 6,700 | 1,213 |
| 2018-04-20 | 1,216 | 1,216 | 1,213 | 1,215 | 3,000 | 1,215 |
| 2018-04-19 | 1,217 | 1,217 | 1,203 | 1,216 | 1,700 | 1,216 |
| 2018-04-18 | 1,214 | 1,218 | 1,214 | 1,217 | 3,200 | 1,217 |
| 2018-04-17 | 1,205 | 1,214 | 1,204 | 1,214 | 3,000 | 1,214 |
| 2018-04-16 | 1,198 | 1,207 | 1,160 | 1,205 | 7,000 | 1,205 |
| 2018-04-13 | 1,200 | 1,200 | 1,191 | 1,198 | 4,300 | 1,198 |
| 2018-04-12 | 1,217 | 1,219 | 1,213 | 1,219 | 1,300 | 1,219 |
| 2018-04-11 | 1,216 | 1,220 | 1,204 | 1,217 | 4,900 | 1,217 |
| 2018-04-10 | 1,220 | 1,220 | 1,207 | 1,217 | 3,700 | 1,217 |
| 2018-04-09 | 1,211 | 1,220 | 1,210 | 1,218 | 5,500 | 1,218 |
| 2018-04-06 | 1,199 | 1,217 | 1,178 | 1,215 | 11,600 | 1,215 |
| 2018-04-05 | 1,180 | 1,200 | 1,177 | 1,200 | 7,800 | 1,200 |
| 2018-04-04 | 1,164 | 1,177 | 1,162 | 1,173 | 3,700 | 1,173 |
| 2018-04-03 | 1,153 | 1,173 | 1,150 | 1,163 | 5,500 | 1,163 |
| 2018-03-30 | 1,180 | 1,180 | 1,162 | 1,172 | 3,500 | 1,172 |
| 2018-03-29 | 1,170 | 1,171 | 1,149 | 1,171 | 2,600 | 1,171 |
| 2018-03-28 | 1,144 | 1,175 | 1,136 | 1,172 | 6,000 | 1,172 |
| 2018-03-27 | 1,137 | 1,146 | 1,137 | 1,146 | 3,500 | 1,146 |
| 2018-03-26 | 1,127 | 1,136 | 1,127 | 1,135 | 4,400 | 1,135 |
| 2018-03-23 | 1,153 | 1,159 | 1,129 | 1,132 | 6,700 | 1,132 |
| 2018-03-22 | 1,140 | 1,183 | 1,137 | 1,175 | 12,700 | 1,175 |
| 2018-03-20 | 1,134 | 1,139 | 1,130 | 1,138 | 2,200 | 1,138 |
| 2018-03-19 | 1,139 | 1,142 | 1,134 | 1,142 | 2,800 | 1,142 |
| 2018-03-16 | 1,145 | 1,151 | 1,132 | 1,135 | 6,600 | 1,135 |
| 2018-03-15 | 1,165 | 1,165 | 1,147 | 1,151 | 2,900 | 1,151 |
| 2018-03-14 | 1,168 | 1,168 | 1,144 | 1,165 | 6,800 | 1,165 |
| 2018-03-13 | 1,131 | 1,175 | 1,130 | 1,175 | 14,700 | 1,175 |
| 2018-03-12 | 1,136 | 1,139 | 1,126 | 1,132 | 4,800 | 1,132 |
| 2018-03-09 | 1,125 | 1,133 | 1,117 | 1,127 | 9,800 | 1,127 |
| 2018-03-08 | 1,130 | 1,130 | 1,122 | 1,122 | 5,400 | 1,122 |
| 2018-03-07 | 1,142 | 1,143 | 1,125 | 1,126 | 12,300 | 1,126 |
| 2018-03-06 | 1,137 | 1,143 | 1,137 | 1,140 | 4,100 | 1,140 |
| 2018-03-05 | 1,148 | 1,148 | 1,131 | 1,132 | 9,400 | 1,132 |
| 2018-03-02 | 1,143 | 1,147 | 1,143 | 1,146 | 8,700 | 1,146 |
| 2018-03-01 | 1,144 | 1,149 | 1,144 | 1,149 | 5,200 | 1,149 |
| 2018-02-28 | 1,141 | 1,151 | 1,141 | 1,145 | 9,500 | 1,145 |
| 2018-02-27 | 1,141 | 1,144 | 1,141 | 1,141 | 4,200 | 1,141 |
| 2018-02-26 | 1,138 | 1,144 | 1,136 | 1,141 | 3,000 | 1,141 |
| 2018-02-23 | 1,142 | 1,148 | 1,129 | 1,133 | 13,100 | 1,133 |
| 2018-02-22 | 1,152 | 1,154 | 1,138 | 1,142 | 11,700 | 1,142 |
| 2018-02-21 | 1,153 | 1,159 | 1,152 | 1,152 | 6,400 | 1,152 |
| 2018-02-20 | 1,156 | 1,158 | 1,154 | 1,157 | 4,800 | 1,157 |
| 2018-02-19 | 1,158 | 1,160 | 1,151 | 1,151 | 10,400 | 1,151 |
| 2018-02-16 | 1,150 | 1,166 | 1,149 | 1,153 | 12,500 | 1,153 |
| 2018-02-15 | 1,165 | 1,174 | 1,141 | 1,143 | 18,100 | 1,143 |
| 2018-02-14 | 1,150 | 1,167 | 1,149 | 1,165 | 9,500 | 1,165 |
| 2018-02-13 | 1,166 | 1,172 | 1,151 | 1,151 | 9,000 | 1,151 |
| 2018-02-09 | 1,146 | 1,149 | 1,140 | 1,147 | 10,600 | 1,147 |
| 2018-02-08 | 1,160 | 1,164 | 1,151 | 1,153 | 8,000 | 1,153 |
| 2018-02-07 | 1,170 | 1,180 | 1,153 | 1,153 | 17,400 | 1,153 |
| 2018-02-06 | 1,199 | 1,199 | 1,152 | 1,160 | 23,600 | 1,160 |
| 2018-02-05 | 1,202 | 1,204 | 1,200 | 1,201 | 14,100 | 1,201 |
| 2018-02-02 | 1,203 | 1,206 | 1,202 | 1,205 | 6,000 | 1,205 |
| 2018-02-01 | 1,205 | 1,206 | 1,202 | 1,203 | 5,700 | 1,203 |
| 2018-01-31 | 1,205 | 1,206 | 1,202 | 1,202 | 9,200 | 1,202 |
| 2018-01-30 | 1,208 | 1,208 | 1,203 | 1,203 | 9,800 | 1,203 |
| 2018-01-29 | 1,211 | 1,215 | 1,210 | 1,211 | 4,800 | 1,211 |
| 2018-01-26 | 1,210 | 1,218 | 1,209 | 1,211 | 8,400 | 1,211 |
| 2018-01-25 | 1,205 | 1,208 | 1,203 | 1,205 | 5,300 | 1,205 |
| 2018-01-24 | 1,205 | 1,208 | 1,204 | 1,205 | 5,800 | 1,205 |
| 2018-01-23 | 1,210 | 1,212 | 1,201 | 1,205 | 17,800 | 1,205 |
| 2018-01-22 | 1,211 | 1,211 | 1,203 | 1,206 | 7,300 | 1,206 |
| 2018-01-19 | 1,212 | 1,214 | 1,208 | 1,211 | 5,800 | 1,211 |
| 2018-01-18 | 1,218 | 1,218 | 1,210 | 1,211 | 10,300 | 1,211 |
| 2018-01-17 | 1,226 | 1,229 | 1,213 | 1,214 | 13,800 | 1,214 |
| 2018-01-16 | 1,228 | 1,236 | 1,225 | 1,228 | 13,300 | 1,228 |
| 2018-01-15 | 1,225 | 1,235 | 1,225 | 1,233 | 7,400 | 1,233 |
| 2018-01-12 | 1,229 | 1,229 | 1,219 | 1,223 | 6,300 | 1,223 |
| 2018-01-11 | 1,224 | 1,231 | 1,222 | 1,231 | 5,700 | 1,231 |
| 2018-01-10 | 1,217 | 1,236 | 1,217 | 1,235 | 15,500 | 1,235 |
| 2018-01-09 | 1,213 | 1,218 | 1,211 | 1,215 | 6,400 | 1,215 |
| 2018-01-05 | 1,212 | 1,215 | 1,210 | 1,211 | 11,800 | 1,211 |
| 2018-01-04 | 1,215 | 1,216 | 1,210 | 1,210 | 15,800 | 1,210 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
