2267 (株)ヤクルト本社 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 | 7,920 | 7,920 | 7,650 | 7,720 | 458,300 | 3,860 |
| 2018-12-27 | 7,710 | 7,950 | 7,660 | 7,880 | 513,700 | 3,940 |
| 2018-12-26 | 7,560 | 7,660 | 7,340 | 7,460 | 446,700 | 3,730 |
| 2018-12-25 | 7,650 | 7,660 | 7,390 | 7,480 | 465,900 | 3,740 |
| 2018-12-21 | 8,030 | 8,080 | 7,760 | 7,800 | 756,600 | 3,900 |
| 2018-12-20 | 8,230 | 8,340 | 7,990 | 8,060 | 518,800 | 4,030 |
| 2018-12-19 | 8,240 | 8,310 | 8,150 | 8,260 | 338,400 | 4,130 |
| 2018-12-18 | 8,490 | 8,540 | 8,230 | 8,270 | 405,000 | 4,135 |
| 2018-12-17 | 8,540 | 8,650 | 8,490 | 8,600 | 404,000 | 4,300 |
| 2018-12-14 | 8,670 | 8,770 | 8,470 | 8,530 | 573,300 | 4,265 |
| 2018-12-13 | 8,720 | 8,760 | 8,650 | 8,670 | 360,400 | 4,335 |
| 2018-12-12 | 8,490 | 8,700 | 8,470 | 8,680 | 483,800 | 4,340 |
| 2018-12-11 | 8,280 | 8,380 | 8,280 | 8,340 | 358,900 | 4,170 |
| 2018-12-10 | 8,560 | 8,580 | 8,340 | 8,340 | 405,700 | 4,170 |
| 2018-12-07 | 8,560 | 8,700 | 8,460 | 8,650 | 518,300 | 4,325 |
| 2018-12-06 | 8,410 | 8,470 | 8,360 | 8,470 | 483,700 | 4,235 |
| 2018-12-05 | 8,210 | 8,500 | 8,200 | 8,500 | 472,700 | 4,250 |
| 2018-12-04 | 8,580 | 8,600 | 8,320 | 8,330 | 447,500 | 4,165 |
| 2018-12-03 | 8,640 | 8,670 | 8,520 | 8,600 | 366,200 | 4,300 |
| 2018-11-30 | 8,600 | 8,640 | 8,520 | 8,550 | 1,141,300 | 4,275 |
| 2018-11-29 | 8,600 | 8,640 | 8,480 | 8,500 | 409,300 | 4,250 |
| 2018-11-28 | 8,510 | 8,650 | 8,430 | 8,570 | 522,300 | 4,285 |
| 2018-11-27 | 8,470 | 8,530 | 8,420 | 8,420 | 343,300 | 4,210 |
| 2018-11-26 | 8,670 | 8,760 | 8,440 | 8,470 | 627,100 | 4,235 |
| 2018-11-22 | 8,210 | 8,600 | 8,180 | 8,580 | 638,500 | 4,290 |
| 2018-11-21 | 8,090 | 8,280 | 7,990 | 8,220 | 749,400 | 4,110 |
| 2018-11-20 | 8,180 | 8,250 | 8,140 | 8,170 | 366,500 | 4,085 |
| 2018-11-19 | 8,090 | 8,330 | 8,090 | 8,260 | 548,500 | 4,130 |
| 2018-11-16 | 8,050 | 8,150 | 8,000 | 8,090 | 488,700 | 4,045 |
| 2018-11-15 | 8,000 | 8,080 | 7,940 | 8,000 | 374,300 | 4,000 |
| 2018-11-14 | 8,070 | 8,180 | 7,990 | 8,080 | 565,400 | 4,040 |
| 2018-11-13 | 7,980 | 8,100 | 7,870 | 8,080 | 534,400 | 4,040 |
| 2018-11-12 | 7,900 | 8,390 | 7,860 | 8,070 | 993,800 | 4,035 |
| 2018-11-09 | 8,290 | 8,420 | 7,810 | 7,960 | 1,254,800 | 3,980 |
| 2018-11-08 | 8,390 | 8,460 | 8,270 | 8,300 | 536,500 | 4,150 |
| 2018-11-07 | 8,110 | 8,370 | 8,060 | 8,220 | 474,500 | 4,110 |
| 2018-11-06 | 8,060 | 8,210 | 8,040 | 8,150 | 228,000 | 4,075 |
| 2018-11-05 | 8,090 | 8,160 | 8,050 | 8,060 | 381,600 | 4,030 |
| 2018-11-02 | 8,170 | 8,370 | 8,050 | 8,200 | 539,900 | 4,100 |
| 2018-11-01 | 7,980 | 8,170 | 7,940 | 8,140 | 602,700 | 4,070 |
| 2018-10-31 | 7,850 | 8,030 | 7,830 | 8,010 | 595,300 | 4,005 |
| 2018-10-30 | 7,770 | 7,960 | 7,690 | 7,700 | 2,996,300 | 3,850 |
| 2018-10-29 | 7,990 | 8,070 | 7,720 | 7,760 | 802,600 | 3,880 |
| 2018-10-26 | 8,200 | 8,270 | 7,950 | 7,990 | 906,100 | 3,995 |
| 2018-10-25 | 8,330 | 8,370 | 8,170 | 8,200 | 683,900 | 4,100 |
| 2018-10-24 | 8,530 | 8,610 | 8,420 | 8,580 | 649,200 | 4,290 |
| 2018-10-23 | 8,770 | 8,770 | 8,390 | 8,400 | 841,200 | 4,200 |
| 2018-10-22 | 8,690 | 8,950 | 8,640 | 8,910 | 807,300 | 4,455 |
| 2018-10-19 | 8,650 | 8,650 | 8,470 | 8,560 | 710,600 | 4,280 |
| 2018-10-18 | 8,820 | 8,920 | 8,610 | 8,680 | 686,900 | 4,340 |
| 2018-10-17 | 8,700 | 8,830 | 8,670 | 8,820 | 497,100 | 4,410 |
| 2018-10-16 | 8,630 | 8,740 | 8,520 | 8,630 | 617,900 | 4,315 |
| 2018-10-15 | 8,800 | 8,890 | 8,680 | 8,680 | 413,700 | 4,340 |
| 2018-10-12 | 8,780 | 8,970 | 8,760 | 8,900 | 669,500 | 4,450 |
| 2018-10-11 | 8,710 | 8,880 | 8,690 | 8,840 | 791,400 | 4,420 |
| 2018-10-10 | 9,020 | 9,110 | 8,980 | 9,010 | 806,600 | 4,505 |
| 2018-10-09 | 9,200 | 9,210 | 8,990 | 9,060 | 732,900 | 4,530 |
| 2018-10-05 | 9,210 | 9,270 | 9,130 | 9,230 | 604,400 | 4,615 |
| 2018-10-04 | 9,160 | 9,240 | 9,070 | 9,200 | 841,900 | 4,600 |
| 2018-10-03 | 9,290 | 9,310 | 8,980 | 9,060 | 1,051,000 | 4,530 |
| 2018-10-02 | 9,250 | 9,390 | 9,200 | 9,340 | 612,700 | 4,670 |
| 2018-10-01 | 9,210 | 9,330 | 9,120 | 9,260 | 637,400 | 4,630 |
| 2018-09-28 | 9,290 | 9,450 | 9,240 | 9,310 | 753,100 | 4,655 |
| 2018-09-27 | 9,320 | 9,440 | 9,220 | 9,240 | 703,500 | 4,620 |
| 2018-09-26 | 9,100 | 9,320 | 9,060 | 9,300 | 748,500 | 4,650 |
| 2018-09-25 | 8,940 | 9,180 | 8,930 | 9,180 | 885,300 | 4,590 |
| 2018-09-21 | 8,910 | 8,990 | 8,780 | 8,970 | 743,500 | 4,485 |
| 2018-09-20 | 8,910 | 9,000 | 8,810 | 8,830 | 937,500 | 4,415 |
| 2018-09-19 | 8,790 | 8,950 | 8,680 | 8,880 | 732,500 | 4,440 |
| 2018-09-18 | 8,600 | 8,880 | 8,590 | 8,790 | 757,000 | 4,395 |
| 2018-09-14 | 8,670 | 8,690 | 8,400 | 8,500 | 672,000 | 4,250 |
| 2018-09-13 | 8,480 | 8,630 | 8,430 | 8,600 | 461,300 | 4,300 |
| 2018-09-12 | 8,420 | 8,470 | 8,360 | 8,420 | 546,700 | 4,210 |
| 2018-09-11 | 8,300 | 8,420 | 8,290 | 8,380 | 502,900 | 4,190 |
| 2018-09-10 | 8,250 | 8,280 | 8,180 | 8,240 | 504,200 | 4,120 |
| 2018-09-07 | 8,070 | 8,200 | 8,070 | 8,190 | 565,300 | 4,095 |
| 2018-09-06 | 8,020 | 8,130 | 7,950 | 8,080 | 551,500 | 4,040 |
| 2018-09-05 | 8,080 | 8,120 | 7,950 | 7,970 | 371,400 | 3,985 |
| 2018-09-04 | 8,070 | 8,270 | 8,010 | 8,120 | 573,100 | 4,060 |
| 2018-09-03 | 7,960 | 8,040 | 7,920 | 8,030 | 364,700 | 4,015 |
| 2018-08-31 | 7,970 | 8,020 | 7,850 | 7,900 | 506,100 | 3,950 |
| 2018-08-30 | 7,920 | 8,020 | 7,890 | 7,970 | 484,300 | 3,985 |
| 2018-08-29 | 7,800 | 7,880 | 7,780 | 7,850 | 239,000 | 3,925 |
| 2018-08-28 | 7,970 | 7,980 | 7,790 | 7,820 | 305,000 | 3,910 |
| 2018-08-27 | 7,850 | 8,000 | 7,820 | 7,970 | 264,200 | 3,985 |
| 2018-08-24 | 7,680 | 7,860 | 7,630 | 7,840 | 292,800 | 3,920 |
| 2018-08-23 | 7,700 | 7,770 | 7,680 | 7,700 | 290,900 | 3,850 |
| 2018-08-22 | 7,600 | 7,700 | 7,540 | 7,660 | 360,200 | 3,830 |
| 2018-08-21 | 7,810 | 7,830 | 7,660 | 7,700 | 477,800 | 3,850 |
| 2018-08-20 | 7,910 | 8,010 | 7,900 | 7,960 | 287,700 | 3,980 |
| 2018-08-17 | 7,810 | 7,920 | 7,790 | 7,910 | 321,100 | 3,955 |
| 2018-08-16 | 7,960 | 7,970 | 7,770 | 7,830 | 652,400 | 3,915 |
| 2018-08-15 | 7,850 | 8,020 | 7,810 | 8,000 | 507,400 | 4,000 |
| 2018-08-14 | 7,810 | 7,920 | 7,760 | 7,910 | 573,000 | 3,955 |
| 2018-08-13 | 7,760 | 7,810 | 7,700 | 7,750 | 376,800 | 3,875 |
| 2018-08-10 | 7,750 | 7,850 | 7,680 | 7,790 | 453,300 | 3,895 |
| 2018-08-09 | 7,720 | 7,810 | 7,690 | 7,710 | 306,000 | 3,855 |
| 2018-08-08 | 7,800 | 7,840 | 7,680 | 7,740 | 380,400 | 3,870 |
| 2018-08-07 | 7,680 | 7,870 | 7,660 | 7,820 | 310,700 | 3,910 |
| 2018-08-06 | 7,730 | 7,770 | 7,670 | 7,700 | 218,500 | 3,850 |
| 2018-08-03 | 7,830 | 7,840 | 7,640 | 7,680 | 378,900 | 3,840 |
| 2018-08-02 | 7,940 | 7,940 | 7,800 | 7,830 | 351,800 | 3,915 |
| 2018-08-01 | 7,980 | 8,010 | 7,890 | 7,920 | 460,500 | 3,960 |
| 2018-07-31 | 8,140 | 8,150 | 7,880 | 8,040 | 528,300 | 4,020 |
| 2018-07-30 | 8,280 | 8,330 | 8,100 | 8,140 | 886,800 | 4,070 |
| 2018-07-27 | 7,820 | 8,250 | 7,620 | 8,250 | 1,463,300 | 4,125 |
| 2018-07-26 | 7,800 | 7,830 | 7,710 | 7,740 | 422,100 | 3,870 |
| 2018-07-25 | 7,730 | 7,800 | 7,640 | 7,660 | 535,900 | 3,830 |
| 2018-07-24 | 7,830 | 7,880 | 7,730 | 7,810 | 357,800 | 3,905 |
| 2018-07-23 | 7,780 | 7,850 | 7,720 | 7,810 | 378,700 | 3,905 |
| 2018-07-20 | 7,670 | 7,800 | 7,660 | 7,780 | 623,500 | 3,890 |
| 2018-07-19 | 7,660 | 7,790 | 7,600 | 7,630 | 631,900 | 3,815 |
| 2018-07-18 | 7,850 | 7,970 | 7,590 | 7,660 | 593,600 | 3,830 |
| 2018-07-17 | 7,700 | 7,840 | 7,700 | 7,800 | 734,000 | 3,900 |
| 2018-07-13 | 7,450 | 7,680 | 7,430 | 7,660 | 829,800 | 3,830 |
| 2018-07-12 | 7,210 | 7,460 | 7,210 | 7,320 | 653,600 | 3,660 |
| 2018-07-11 | 7,120 | 7,170 | 7,080 | 7,140 | 484,000 | 3,570 |
| 2018-07-10 | 7,150 | 7,190 | 7,090 | 7,110 | 389,400 | 3,555 |
| 2018-07-09 | 7,070 | 7,180 | 7,040 | 7,130 | 263,500 | 3,565 |
| 2018-07-06 | 7,160 | 7,170 | 7,020 | 7,070 | 317,400 | 3,535 |
| 2018-07-05 | 7,170 | 7,250 | 7,040 | 7,090 | 308,100 | 3,545 |
| 2018-07-04 | 6,940 | 7,180 | 6,910 | 7,170 | 446,000 | 3,585 |
| 2018-07-03 | 7,030 | 7,140 | 6,910 | 6,970 | 430,000 | 3,485 |
| 2018-07-02 | 7,300 | 7,340 | 7,010 | 7,010 | 609,900 | 3,505 |
| 2018-06-29 | 7,300 | 7,440 | 7,280 | 7,400 | 388,200 | 3,700 |
| 2018-06-28 | 7,430 | 7,430 | 7,270 | 7,320 | 350,700 | 3,660 |
| 2018-06-27 | 7,410 | 7,530 | 7,330 | 7,470 | 404,000 | 3,735 |
| 2018-06-26 | 7,270 | 7,430 | 7,210 | 7,400 | 628,800 | 3,700 |
| 2018-06-25 | 7,240 | 7,260 | 7,140 | 7,230 | 366,900 | 3,615 |
| 2018-06-22 | 7,200 | 7,270 | 7,130 | 7,250 | 426,400 | 3,625 |
| 2018-06-21 | 7,250 | 7,290 | 7,180 | 7,250 | 272,600 | 3,625 |
| 2018-06-20 | 7,240 | 7,330 | 7,180 | 7,250 | 330,200 | 3,625 |
| 2018-06-19 | 7,220 | 7,300 | 7,170 | 7,180 | 414,100 | 3,590 |
| 2018-06-18 | 7,430 | 7,440 | 7,250 | 7,290 | 228,200 | 3,645 |
| 2018-06-15 | 7,470 | 7,490 | 7,390 | 7,450 | 473,700 | 3,725 |
| 2018-06-14 | 7,500 | 7,510 | 7,390 | 7,390 | 316,700 | 3,695 |
| 2018-06-13 | 7,430 | 7,530 | 7,390 | 7,480 | 670,300 | 3,740 |
| 2018-06-12 | 7,410 | 7,440 | 7,340 | 7,400 | 487,300 | 3,700 |
| 2018-06-11 | 7,220 | 7,330 | 7,200 | 7,280 | 395,000 | 3,640 |
| 2018-06-08 | 7,120 | 7,220 | 7,090 | 7,110 | 380,100 | 3,555 |
| 2018-06-07 | 7,150 | 7,190 | 7,080 | 7,110 | 412,700 | 3,555 |
| 2018-06-06 | 7,210 | 7,210 | 7,120 | 7,200 | 357,300 | 3,600 |
| 2018-06-05 | 7,210 | 7,260 | 7,160 | 7,210 | 366,100 | 3,605 |
| 2018-06-04 | 7,040 | 7,170 | 7,010 | 7,130 | 472,100 | 3,565 |
| 2018-06-01 | 7,130 | 7,190 | 7,080 | 7,080 | 453,100 | 3,540 |
| 2018-05-31 | 7,290 | 7,290 | 7,130 | 7,160 | 670,100 | 3,580 |
| 2018-05-30 | 7,260 | 7,360 | 7,230 | 7,310 | 494,000 | 3,655 |
| 2018-05-29 | 7,380 | 7,400 | 7,300 | 7,330 | 551,000 | 3,665 |
| 2018-05-28 | 7,480 | 7,500 | 7,420 | 7,460 | 250,600 | 3,730 |
| 2018-05-25 | 7,320 | 7,500 | 7,260 | 7,460 | 557,300 | 3,730 |
| 2018-05-24 | 7,400 | 7,410 | 7,270 | 7,350 | 499,700 | 3,675 |
| 2018-05-23 | 7,420 | 7,450 | 7,360 | 7,420 | 369,200 | 3,710 |
| 2018-05-22 | 7,450 | 7,450 | 7,280 | 7,400 | 674,500 | 3,700 |
| 2018-05-21 | 7,640 | 7,650 | 7,430 | 7,460 | 830,200 | 3,730 |
| 2018-05-18 | 7,660 | 7,670 | 7,560 | 7,630 | 364,400 | 3,815 |
| 2018-05-17 | 7,640 | 7,650 | 7,490 | 7,580 | 471,500 | 3,790 |
| 2018-05-16 | 7,810 | 7,830 | 7,600 | 7,640 | 660,200 | 3,820 |
| 2018-05-15 | 7,800 | 7,870 | 7,770 | 7,820 | 523,100 | 3,910 |
| 2018-05-14 | 7,760 | 7,890 | 7,720 | 7,840 | 552,900 | 3,920 |
| 2018-05-11 | 7,530 | 7,950 | 7,530 | 7,860 | 1,487,500 | 3,930 |
| 2018-05-10 | 7,780 | 7,900 | 7,150 | 7,300 | 2,035,600 | 3,650 |
| 2018-05-09 | 7,820 | 7,900 | 7,780 | 7,810 | 474,100 | 3,905 |
| 2018-05-08 | 7,680 | 7,830 | 7,600 | 7,820 | 568,800 | 3,910 |
| 2018-05-07 | 7,850 | 7,910 | 7,680 | 7,730 | 418,700 | 3,865 |
| 2018-05-02 | 7,830 | 7,850 | 7,760 | 7,760 | 269,100 | 3,880 |
| 2018-05-01 | 7,770 | 7,830 | 7,700 | 7,820 | 302,200 | 3,910 |
| 2018-04-27 | 7,850 | 7,880 | 7,760 | 7,800 | 521,200 | 3,900 |
| 2018-04-26 | 7,830 | 7,860 | 7,760 | 7,820 | 624,700 | 3,910 |
| 2018-04-25 | 7,670 | 7,780 | 7,660 | 7,760 | 385,200 | 3,880 |
| 2018-04-24 | 7,740 | 7,750 | 7,670 | 7,720 | 519,700 | 3,860 |
| 2018-04-23 | 7,700 | 7,760 | 7,650 | 7,690 | 391,400 | 3,845 |
| 2018-04-20 | 7,740 | 7,760 | 7,660 | 7,740 | 583,400 | 3,870 |
| 2018-04-19 | 7,800 | 7,830 | 7,590 | 7,650 | 650,900 | 3,825 |
| 2018-04-18 | 7,750 | 7,900 | 7,720 | 7,810 | 635,700 | 3,905 |
| 2018-04-17 | 7,670 | 7,830 | 7,670 | 7,720 | 575,600 | 3,860 |
| 2018-04-16 | 7,580 | 7,710 | 7,560 | 7,670 | 457,400 | 3,835 |
| 2018-04-13 | 7,920 | 7,920 | 7,620 | 7,640 | 803,200 | 3,820 |
| 2018-04-12 | 7,920 | 7,960 | 7,790 | 7,890 | 405,600 | 3,945 |
| 2018-04-11 | 8,050 | 8,100 | 7,880 | 7,950 | 462,100 | 3,975 |
| 2018-04-10 | 8,120 | 8,340 | 8,060 | 8,100 | 862,400 | 4,050 |
| 2018-04-09 | 8,140 | 8,180 | 8,070 | 8,120 | 351,100 | 4,060 |
| 2018-04-06 | 8,040 | 8,190 | 7,950 | 8,130 | 921,100 | 4,065 |
| 2018-04-05 | 7,930 | 8,060 | 7,880 | 8,030 | 834,900 | 4,015 |
| 2018-04-04 | 7,950 | 7,950 | 7,800 | 7,860 | 627,300 | 3,930 |
| 2018-04-03 | 7,810 | 7,940 | 7,810 | 7,920 | 412,900 | 3,960 |
| 2018-03-30 | 8,000 | 8,000 | 7,850 | 7,870 | 494,900 | 3,935 |
| 2018-03-29 | 7,850 | 7,960 | 7,820 | 7,930 | 764,600 | 3,965 |
| 2018-03-28 | 7,930 | 7,960 | 7,680 | 7,770 | 693,500 | 3,885 |
| 2018-03-27 | 7,950 | 8,070 | 7,920 | 7,990 | 1,212,400 | 3,995 |
| 2018-03-26 | 7,750 | 7,830 | 7,690 | 7,800 | 701,700 | 3,900 |
| 2018-03-23 | 7,790 | 7,880 | 7,700 | 7,790 | 1,946,100 | 3,895 |
| 2018-03-22 | 7,810 | 7,990 | 7,810 | 7,960 | 1,369,900 | 3,980 |
| 2018-03-20 | 7,930 | 7,930 | 7,650 | 7,850 | 1,791,700 | 3,925 |
| 2018-03-19 | 8,100 | 8,110 | 7,760 | 7,860 | 1,901,400 | 3,930 |
| 2018-03-16 | 7,980 | 8,160 | 7,880 | 8,160 | 2,346,700 | 4,080 |
| 2018-03-15 | 7,800 | 7,940 | 7,690 | 7,930 | 1,682,800 | 3,965 |
| 2018-03-14 | 7,600 | 7,780 | 7,600 | 7,740 | 2,507,900 | 3,870 |
| 2018-03-13 | 7,700 | 7,740 | 7,550 | 7,640 | 8,791,400 | 3,820 |
| 2018-03-12 | 7,890 | 7,900 | 7,550 | 7,580 | 1,374,100 | 3,790 |
| 2018-03-09 | 7,720 | 7,940 | 7,720 | 7,840 | 1,595,300 | 3,920 |
| 2018-03-08 | 7,550 | 7,750 | 7,510 | 7,650 | 2,262,800 | 3,825 |
| 2018-03-07 | 7,550 | 7,690 | 7,480 | 7,560 | 1,917,500 | 3,780 |
| 2018-03-06 | 7,350 | 7,730 | 7,350 | 7,670 | 6,341,600 | 3,835 |
| 2018-03-05 | 7,330 | 7,530 | 7,240 | 7,280 | 2,747,500 | 3,640 |
| 2018-03-02 | 7,410 | 7,480 | 7,350 | 7,370 | 1,002,900 | 3,685 |
| 2018-03-01 | 7,600 | 7,650 | 7,510 | 7,560 | 824,600 | 3,780 |
| 2018-02-28 | 7,710 | 7,810 | 7,600 | 7,670 | 1,499,900 | 3,835 |
| 2018-02-27 | 7,700 | 7,750 | 7,500 | 7,560 | 704,300 | 3,780 |
| 2018-02-26 | 7,690 | 7,760 | 7,620 | 7,720 | 543,700 | 3,860 |
| 2018-02-23 | 7,810 | 7,900 | 7,640 | 7,710 | 691,600 | 3,855 |
| 2018-02-22 | 7,810 | 7,940 | 7,790 | 7,840 | 542,100 | 3,920 |
| 2018-02-21 | 7,780 | 8,040 | 7,740 | 7,900 | 975,700 | 3,950 |
| 2018-02-20 | 7,750 | 7,750 | 7,620 | 7,670 | 381,100 | 3,835 |
| 2018-02-19 | 7,500 | 7,750 | 7,500 | 7,710 | 547,300 | 3,855 |
| 2018-02-16 | 7,450 | 7,620 | 7,370 | 7,450 | 547,600 | 3,725 |
| 2018-02-15 | 7,490 | 7,490 | 7,220 | 7,400 | 1,861,300 | 3,700 |
| 2018-02-14 | 8,130 | 8,170 | 7,930 | 7,940 | 452,300 | 3,970 |
| 2018-02-13 | 8,160 | 8,290 | 8,060 | 8,120 | 442,400 | 4,060 |
| 2018-02-09 | 8,030 | 8,150 | 7,970 | 8,100 | 405,800 | 4,050 |
| 2018-02-08 | 8,260 | 8,340 | 8,160 | 8,250 | 355,600 | 4,125 |
| 2018-02-07 | 8,400 | 8,590 | 8,260 | 8,270 | 470,000 | 4,135 |
| 2018-02-06 | 8,310 | 8,360 | 8,110 | 8,260 | 627,900 | 4,130 |
| 2018-02-05 | 8,910 | 8,990 | 8,690 | 8,690 | 398,800 | 4,345 |
| 2018-02-02 | 9,120 | 9,120 | 8,950 | 9,060 | 351,900 | 4,530 |
| 2018-02-01 | 9,190 | 9,250 | 8,960 | 9,120 | 478,600 | 4,560 |
| 2018-01-31 | 9,030 | 9,290 | 8,940 | 9,120 | 797,000 | 4,560 |
| 2018-01-30 | 8,720 | 9,160 | 8,570 | 9,040 | 943,000 | 4,520 |
| 2018-01-29 | 8,850 | 8,920 | 8,700 | 8,700 | 290,000 | 4,350 |
| 2018-01-26 | 8,880 | 8,930 | 8,800 | 8,830 | 275,600 | 4,415 |
| 2018-01-25 | 9,010 | 9,060 | 8,870 | 8,870 | 289,600 | 4,435 |
| 2018-01-24 | 9,200 | 9,300 | 9,090 | 9,100 | 355,100 | 4,550 |
| 2018-01-23 | 8,820 | 9,320 | 8,760 | 9,280 | 694,200 | 4,640 |
| 2018-01-22 | 8,710 | 8,770 | 8,590 | 8,760 | 365,300 | 4,380 |
| 2018-01-19 | 8,790 | 8,810 | 8,680 | 8,740 | 202,500 | 4,370 |
| 2018-01-18 | 8,810 | 8,950 | 8,760 | 8,760 | 405,400 | 4,380 |
| 2018-01-17 | 8,510 | 8,780 | 8,510 | 8,760 | 337,200 | 4,380 |
| 2018-01-16 | 8,480 | 8,620 | 8,480 | 8,560 | 221,300 | 4,280 |
| 2018-01-15 | 8,520 | 8,650 | 8,500 | 8,530 | 221,400 | 4,265 |
| 2018-01-12 | 8,490 | 8,510 | 8,430 | 8,480 | 402,300 | 4,240 |
| 2018-01-11 | 8,550 | 8,600 | 8,510 | 8,530 | 286,100 | 4,265 |
| 2018-01-10 | 8,650 | 8,670 | 8,580 | 8,590 | 228,600 | 4,295 |
| 2018-01-09 | 8,860 | 8,870 | 8,620 | 8,640 | 459,800 | 4,320 |
| 2018-01-05 | 8,730 | 8,800 | 8,690 | 8,790 | 305,300 | 4,395 |
| 2018-01-04 | 8,580 | 8,750 | 8,520 | 8,750 | 349,300 | 4,375 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株