2269 明治ホールディングス(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 | 8,980 | 8,990 | 8,840 | 8,960 | 447,700 | 4,480 |
| 2018-12-27 | 8,710 | 9,000 | 8,690 | 8,980 | 549,900 | 4,490 |
| 2018-12-26 | 8,490 | 8,670 | 8,420 | 8,560 | 574,900 | 4,280 |
| 2018-12-25 | 8,610 | 8,630 | 8,320 | 8,430 | 557,600 | 4,215 |
| 2018-12-21 | 8,900 | 8,910 | 8,660 | 8,740 | 590,900 | 4,370 |
| 2018-12-20 | 9,000 | 9,040 | 8,770 | 8,850 | 616,800 | 4,425 |
| 2018-12-19 | 8,930 | 9,000 | 8,860 | 8,960 | 544,900 | 4,480 |
| 2018-12-18 | 8,990 | 9,040 | 8,790 | 8,840 | 634,100 | 4,420 |
| 2018-12-17 | 8,880 | 9,000 | 8,880 | 8,990 | 449,300 | 4,495 |
| 2018-12-14 | 8,910 | 9,000 | 8,830 | 8,830 | 634,100 | 4,415 |
| 2018-12-13 | 8,950 | 8,960 | 8,840 | 8,950 | 368,300 | 4,475 |
| 2018-12-12 | 8,830 | 8,940 | 8,800 | 8,920 | 395,800 | 4,460 |
| 2018-12-11 | 8,780 | 8,830 | 8,700 | 8,760 | 369,600 | 4,380 |
| 2018-12-10 | 8,840 | 8,860 | 8,670 | 8,720 | 323,200 | 4,360 |
| 2018-12-07 | 8,750 | 9,000 | 8,720 | 8,990 | 387,900 | 4,495 |
| 2018-12-06 | 8,910 | 8,950 | 8,750 | 8,790 | 344,800 | 4,395 |
| 2018-12-05 | 8,850 | 8,970 | 8,760 | 8,940 | 354,300 | 4,470 |
| 2018-12-04 | 9,020 | 9,060 | 8,910 | 8,920 | 321,000 | 4,460 |
| 2018-12-03 | 8,940 | 9,050 | 8,920 | 8,990 | 311,900 | 4,495 |
| 2018-11-30 | 8,890 | 9,000 | 8,820 | 8,930 | 745,500 | 4,465 |
| 2018-11-29 | 9,110 | 9,110 | 8,840 | 8,850 | 567,500 | 4,425 |
| 2018-11-28 | 9,200 | 9,240 | 9,080 | 9,090 | 464,900 | 4,545 |
| 2018-11-27 | 9,090 | 9,170 | 9,070 | 9,150 | 420,400 | 4,575 |
| 2018-11-26 | 9,070 | 9,090 | 8,980 | 9,050 | 436,000 | 4,525 |
| 2018-11-22 | 8,980 | 9,040 | 8,970 | 9,040 | 454,000 | 4,520 |
| 2018-11-21 | 8,830 | 8,970 | 8,780 | 8,970 | 666,500 | 4,485 |
| 2018-11-20 | 8,690 | 8,790 | 8,660 | 8,760 | 500,800 | 4,380 |
| 2018-11-19 | 8,700 | 8,700 | 8,590 | 8,680 | 250,800 | 4,340 |
| 2018-11-16 | 8,670 | 8,730 | 8,610 | 8,710 | 438,500 | 4,355 |
| 2018-11-15 | 8,600 | 8,650 | 8,510 | 8,650 | 394,600 | 4,325 |
| 2018-11-14 | 8,580 | 8,640 | 8,540 | 8,590 | 359,900 | 4,295 |
| 2018-11-13 | 8,570 | 8,570 | 8,430 | 8,540 | 465,500 | 4,270 |
| 2018-11-12 | 8,590 | 8,720 | 8,470 | 8,710 | 425,900 | 4,355 |
| 2018-11-09 | 8,430 | 8,770 | 8,410 | 8,610 | 1,256,700 | 4,305 |
| 2018-11-08 | 8,110 | 8,560 | 8,110 | 8,360 | 1,837,300 | 4,180 |
| 2018-11-07 | 7,720 | 7,760 | 7,630 | 7,710 | 623,300 | 3,855 |
| 2018-11-06 | 7,520 | 7,700 | 7,500 | 7,690 | 314,000 | 3,845 |
| 2018-11-05 | 7,520 | 7,530 | 7,440 | 7,500 | 282,700 | 3,750 |
| 2018-11-02 | 7,520 | 7,550 | 7,390 | 7,540 | 376,700 | 3,770 |
| 2018-11-01 | 7,520 | 7,620 | 7,500 | 7,520 | 316,200 | 3,760 |
| 2018-10-31 | 7,440 | 7,530 | 7,410 | 7,500 | 509,300 | 3,750 |
| 2018-10-30 | 7,410 | 7,520 | 7,390 | 7,440 | 1,168,700 | 3,720 |
| 2018-10-29 | 7,380 | 7,500 | 7,370 | 7,410 | 281,400 | 3,705 |
| 2018-10-26 | 7,400 | 7,450 | 7,330 | 7,360 | 445,300 | 3,680 |
| 2018-10-25 | 7,410 | 7,460 | 7,350 | 7,380 | 430,800 | 3,690 |
| 2018-10-24 | 7,440 | 7,550 | 7,390 | 7,510 | 365,800 | 3,755 |
| 2018-10-23 | 7,490 | 7,490 | 7,350 | 7,360 | 421,200 | 3,680 |
| 2018-10-22 | 7,550 | 7,650 | 7,510 | 7,620 | 261,400 | 3,810 |
| 2018-10-19 | 7,520 | 7,530 | 7,430 | 7,510 | 250,700 | 3,755 |
| 2018-10-18 | 7,590 | 7,590 | 7,530 | 7,550 | 303,700 | 3,775 |
| 2018-10-17 | 7,500 | 7,630 | 7,500 | 7,610 | 276,000 | 3,805 |
| 2018-10-16 | 7,380 | 7,460 | 7,350 | 7,460 | 338,400 | 3,730 |
| 2018-10-15 | 7,530 | 7,530 | 7,400 | 7,400 | 323,100 | 3,700 |
| 2018-10-12 | 7,500 | 7,550 | 7,460 | 7,530 | 478,700 | 3,765 |
| 2018-10-11 | 7,530 | 7,590 | 7,510 | 7,550 | 436,100 | 3,775 |
| 2018-10-10 | 7,640 | 7,750 | 7,630 | 7,700 | 324,400 | 3,850 |
| 2018-10-09 | 7,690 | 7,690 | 7,570 | 7,620 | 471,900 | 3,810 |
| 2018-10-05 | 7,700 | 7,770 | 7,680 | 7,740 | 384,400 | 3,870 |
| 2018-10-04 | 7,740 | 7,760 | 7,620 | 7,670 | 547,900 | 3,835 |
| 2018-10-03 | 7,790 | 7,820 | 7,700 | 7,750 | 358,400 | 3,875 |
| 2018-10-02 | 7,760 | 7,790 | 7,720 | 7,770 | 539,200 | 3,885 |
| 2018-10-01 | 7,700 | 7,730 | 7,650 | 7,680 | 296,000 | 3,840 |
| 2018-09-28 | 7,640 | 7,700 | 7,580 | 7,630 | 419,600 | 3,815 |
| 2018-09-27 | 7,650 | 7,660 | 7,550 | 7,560 | 416,700 | 3,780 |
| 2018-09-26 | 7,630 | 7,690 | 7,540 | 7,670 | 476,500 | 3,835 |
| 2018-09-25 | 7,570 | 7,690 | 7,480 | 7,680 | 733,700 | 3,840 |
| 2018-09-21 | 7,480 | 7,600 | 7,440 | 7,580 | 737,500 | 3,790 |
| 2018-09-20 | 7,460 | 7,480 | 7,390 | 7,410 | 496,800 | 3,705 |
| 2018-09-19 | 7,510 | 7,560 | 7,450 | 7,450 | 467,400 | 3,725 |
| 2018-09-18 | 7,210 | 7,470 | 7,210 | 7,450 | 456,600 | 3,725 |
| 2018-09-14 | 7,360 | 7,360 | 7,170 | 7,170 | 834,800 | 3,585 |
| 2018-09-13 | 7,340 | 7,460 | 7,330 | 7,360 | 337,500 | 3,680 |
| 2018-09-12 | 7,270 | 7,310 | 7,240 | 7,310 | 225,200 | 3,655 |
| 2018-09-11 | 7,220 | 7,300 | 7,220 | 7,280 | 279,600 | 3,640 |
| 2018-09-10 | 7,260 | 7,290 | 7,230 | 7,240 | 300,900 | 3,620 |
| 2018-09-07 | 7,300 | 7,370 | 7,200 | 7,270 | 411,700 | 3,635 |
| 2018-09-06 | 7,280 | 7,340 | 7,270 | 7,290 | 356,500 | 3,645 |
| 2018-09-05 | 7,350 | 7,360 | 7,300 | 7,300 | 476,300 | 3,650 |
| 2018-09-04 | 7,380 | 7,390 | 7,350 | 7,370 | 360,000 | 3,685 |
| 2018-09-03 | 7,400 | 7,470 | 7,400 | 7,420 | 319,600 | 3,710 |
| 2018-08-31 | 7,390 | 7,410 | 7,340 | 7,380 | 643,000 | 3,690 |
| 2018-08-30 | 7,470 | 7,500 | 7,420 | 7,420 | 653,200 | 3,710 |
| 2018-08-29 | 7,460 | 7,540 | 7,460 | 7,490 | 327,200 | 3,745 |
| 2018-08-28 | 7,640 | 7,650 | 7,480 | 7,480 | 442,300 | 3,740 |
| 2018-08-27 | 7,560 | 7,660 | 7,560 | 7,600 | 462,100 | 3,800 |
| 2018-08-24 | 7,520 | 7,590 | 7,490 | 7,550 | 465,000 | 3,775 |
| 2018-08-23 | 7,500 | 7,500 | 7,460 | 7,480 | 300,600 | 3,740 |
| 2018-08-22 | 7,480 | 7,520 | 7,450 | 7,500 | 267,800 | 3,750 |
| 2018-08-21 | 7,520 | 7,550 | 7,480 | 7,480 | 403,400 | 3,740 |
| 2018-08-20 | 7,580 | 7,590 | 7,530 | 7,540 | 314,100 | 3,770 |
| 2018-08-17 | 7,610 | 7,640 | 7,570 | 7,590 | 355,000 | 3,795 |
| 2018-08-16 | 7,600 | 7,640 | 7,530 | 7,570 | 441,000 | 3,785 |
| 2018-08-15 | 7,640 | 7,650 | 7,560 | 7,590 | 289,700 | 3,795 |
| 2018-08-14 | 7,590 | 7,620 | 7,530 | 7,560 | 509,400 | 3,780 |
| 2018-08-13 | 7,610 | 7,660 | 7,570 | 7,570 | 421,300 | 3,785 |
| 2018-08-10 | 7,730 | 7,750 | 7,650 | 7,650 | 584,900 | 3,825 |
| 2018-08-09 | 7,770 | 7,820 | 7,710 | 7,720 | 650,400 | 3,860 |
| 2018-08-08 | 7,800 | 7,940 | 7,740 | 7,760 | 1,534,200 | 3,880 |
| 2018-08-07 | 8,690 | 8,720 | 8,600 | 8,660 | 423,100 | 4,330 |
| 2018-08-06 | 8,700 | 8,740 | 8,650 | 8,670 | 280,300 | 4,335 |
| 2018-08-03 | 8,770 | 8,780 | 8,680 | 8,700 | 371,400 | 4,350 |
| 2018-08-02 | 8,770 | 8,880 | 8,730 | 8,760 | 269,500 | 4,380 |
| 2018-08-01 | 8,780 | 8,820 | 8,760 | 8,790 | 282,400 | 4,395 |
| 2018-07-31 | 8,780 | 8,790 | 8,690 | 8,780 | 498,400 | 4,390 |
| 2018-07-30 | 8,900 | 8,910 | 8,850 | 8,850 | 248,000 | 4,425 |
| 2018-07-27 | 8,960 | 8,980 | 8,940 | 8,960 | 308,600 | 4,480 |
| 2018-07-26 | 8,940 | 8,980 | 8,900 | 8,930 | 397,600 | 4,465 |
| 2018-07-25 | 8,880 | 8,900 | 8,860 | 8,880 | 384,800 | 4,440 |
| 2018-07-24 | 8,850 | 8,960 | 8,850 | 8,880 | 449,400 | 4,440 |
| 2018-07-23 | 9,030 | 9,110 | 9,010 | 9,040 | 361,900 | 4,520 |
| 2018-07-20 | 9,010 | 9,080 | 8,930 | 9,030 | 466,000 | 4,515 |
| 2018-07-19 | 9,250 | 9,260 | 9,050 | 9,050 | 481,700 | 4,525 |
| 2018-07-18 | 9,390 | 9,460 | 9,330 | 9,330 | 735,300 | 4,665 |
| 2018-07-17 | 9,050 | 9,320 | 9,040 | 9,300 | 460,500 | 4,650 |
| 2018-07-13 | 8,920 | 9,030 | 8,870 | 9,000 | 301,900 | 4,500 |
| 2018-07-12 | 8,780 | 8,930 | 8,750 | 8,890 | 371,500 | 4,445 |
| 2018-07-11 | 8,870 | 8,900 | 8,710 | 8,770 | 333,600 | 4,385 |
| 2018-07-10 | 9,040 | 9,080 | 8,890 | 8,890 | 332,000 | 4,445 |
| 2018-07-09 | 9,020 | 9,150 | 8,970 | 9,090 | 209,000 | 4,545 |
| 2018-07-06 | 9,100 | 9,160 | 9,020 | 9,030 | 323,200 | 4,515 |
| 2018-07-05 | 9,080 | 9,120 | 8,970 | 9,010 | 327,600 | 4,505 |
| 2018-07-04 | 8,910 | 9,120 | 8,910 | 9,100 | 320,900 | 4,550 |
| 2018-07-03 | 9,020 | 9,100 | 8,910 | 8,980 | 428,000 | 4,490 |
| 2018-07-02 | 9,220 | 9,240 | 8,980 | 8,980 | 382,400 | 4,490 |
| 2018-06-29 | 9,320 | 9,350 | 9,170 | 9,340 | 345,300 | 4,670 |
| 2018-06-28 | 9,370 | 9,400 | 9,240 | 9,300 | 331,400 | 4,650 |
| 2018-06-27 | 9,380 | 9,420 | 9,290 | 9,410 | 270,200 | 4,705 |
| 2018-06-26 | 9,340 | 9,410 | 9,300 | 9,380 | 407,700 | 4,690 |
| 2018-06-25 | 9,300 | 9,360 | 9,250 | 9,310 | 295,000 | 4,655 |
| 2018-06-22 | 9,230 | 9,280 | 9,160 | 9,260 | 329,800 | 4,630 |
| 2018-06-21 | 9,270 | 9,330 | 9,240 | 9,260 | 429,300 | 4,630 |
| 2018-06-20 | 9,300 | 9,430 | 9,270 | 9,370 | 562,600 | 4,685 |
| 2018-06-19 | 9,350 | 9,360 | 9,220 | 9,240 | 486,400 | 4,620 |
| 2018-06-18 | 9,600 | 9,610 | 9,400 | 9,410 | 314,300 | 4,705 |
| 2018-06-15 | 9,620 | 9,630 | 9,540 | 9,630 | 531,300 | 4,815 |
| 2018-06-14 | 9,560 | 9,610 | 9,540 | 9,590 | 415,200 | 4,795 |
| 2018-06-13 | 9,500 | 9,630 | 9,490 | 9,550 | 507,800 | 4,775 |
| 2018-06-12 | 9,430 | 9,470 | 9,390 | 9,450 | 443,200 | 4,725 |
| 2018-06-11 | 9,370 | 9,390 | 9,270 | 9,310 | 291,900 | 4,655 |
| 2018-06-08 | 9,390 | 9,410 | 9,320 | 9,320 | 474,600 | 4,660 |
| 2018-06-07 | 9,400 | 9,440 | 9,330 | 9,360 | 377,200 | 4,680 |
| 2018-06-06 | 9,320 | 9,400 | 9,300 | 9,380 | 299,100 | 4,690 |
| 2018-06-05 | 9,400 | 9,420 | 9,330 | 9,380 | 287,000 | 4,690 |
| 2018-06-04 | 9,320 | 9,360 | 9,260 | 9,330 | 344,300 | 4,665 |
| 2018-06-01 | 9,240 | 9,330 | 9,210 | 9,230 | 353,500 | 4,615 |
| 2018-05-31 | 9,250 | 9,280 | 9,180 | 9,270 | 444,400 | 4,635 |
| 2018-05-30 | 9,170 | 9,220 | 9,140 | 9,190 | 369,800 | 4,595 |
| 2018-05-29 | 9,220 | 9,260 | 9,190 | 9,250 | 292,500 | 4,625 |
| 2018-05-28 | 9,190 | 9,270 | 9,130 | 9,220 | 356,400 | 4,610 |
| 2018-05-25 | 9,030 | 9,180 | 9,030 | 9,160 | 251,600 | 4,580 |
| 2018-05-24 | 9,100 | 9,160 | 9,020 | 9,030 | 358,900 | 4,515 |
| 2018-05-23 | 9,020 | 9,170 | 9,010 | 9,100 | 324,100 | 4,550 |
| 2018-05-22 | 9,100 | 9,120 | 9,030 | 9,070 | 193,200 | 4,535 |
| 2018-05-21 | 9,100 | 9,190 | 9,100 | 9,130 | 229,800 | 4,565 |
| 2018-05-18 | 9,200 | 9,200 | 9,070 | 9,080 | 390,200 | 4,540 |
| 2018-05-17 | 9,210 | 9,240 | 9,170 | 9,200 | 325,100 | 4,600 |
| 2018-05-16 | 9,090 | 9,200 | 9,070 | 9,190 | 405,700 | 4,595 |
| 2018-05-15 | 9,000 | 9,220 | 8,980 | 9,140 | 891,900 | 4,570 |
| 2018-05-14 | 8,500 | 8,960 | 8,490 | 8,940 | 771,300 | 4,470 |
| 2018-05-11 | 8,650 | 8,700 | 8,590 | 8,650 | 555,900 | 4,325 |
| 2018-05-10 | 8,690 | 8,720 | 8,590 | 8,610 | 461,600 | 4,305 |
| 2018-05-09 | 8,770 | 8,790 | 8,610 | 8,650 | 368,000 | 4,325 |
| 2018-05-08 | 8,740 | 8,800 | 8,700 | 8,770 | 354,600 | 4,385 |
| 2018-05-07 | 8,710 | 8,760 | 8,690 | 8,740 | 273,800 | 4,370 |
| 2018-05-02 | 8,790 | 8,790 | 8,720 | 8,770 | 245,700 | 4,385 |
| 2018-05-01 | 8,780 | 8,850 | 8,750 | 8,820 | 338,100 | 4,410 |
| 2018-04-27 | 8,700 | 8,800 | 8,700 | 8,780 | 368,200 | 4,390 |
| 2018-04-26 | 8,650 | 8,700 | 8,620 | 8,680 | 321,200 | 4,340 |
| 2018-04-25 | 8,560 | 8,690 | 8,560 | 8,640 | 532,000 | 4,320 |
| 2018-04-24 | 8,620 | 8,630 | 8,550 | 8,560 | 329,600 | 4,280 |
| 2018-04-23 | 8,620 | 8,620 | 8,540 | 8,590 | 241,100 | 4,295 |
| 2018-04-20 | 8,580 | 8,620 | 8,520 | 8,590 | 327,900 | 4,295 |
| 2018-04-19 | 8,500 | 8,590 | 8,470 | 8,570 | 390,600 | 4,285 |
| 2018-04-18 | 8,530 | 8,620 | 8,480 | 8,580 | 562,600 | 4,290 |
| 2018-04-17 | 8,500 | 8,630 | 8,490 | 8,530 | 817,300 | 4,265 |
| 2018-04-16 | 8,140 | 8,280 | 8,130 | 8,260 | 398,800 | 4,130 |
| 2018-04-13 | 8,160 | 8,170 | 8,080 | 8,090 | 361,400 | 4,045 |
| 2018-04-12 | 8,190 | 8,260 | 8,110 | 8,120 | 462,400 | 4,060 |
| 2018-04-11 | 8,300 | 8,320 | 8,100 | 8,130 | 575,200 | 4,065 |
| 2018-04-10 | 8,400 | 8,550 | 8,350 | 8,390 | 533,700 | 4,195 |
| 2018-04-09 | 8,340 | 8,430 | 8,300 | 8,400 | 501,000 | 4,200 |
| 2018-04-06 | 8,390 | 8,430 | 8,350 | 8,370 | 535,100 | 4,185 |
| 2018-04-05 | 8,270 | 8,420 | 8,250 | 8,390 | 644,100 | 4,195 |
| 2018-04-04 | 8,130 | 8,240 | 8,070 | 8,210 | 430,400 | 4,105 |
| 2018-04-03 | 8,120 | 8,220 | 8,080 | 8,110 | 491,800 | 4,055 |
| 2018-03-30 | 8,200 | 8,200 | 8,040 | 8,100 | 399,700 | 4,050 |
| 2018-03-29 | 8,060 | 8,150 | 8,050 | 8,130 | 443,500 | 4,065 |
| 2018-03-28 | 7,990 | 8,020 | 7,880 | 7,970 | 476,800 | 3,985 |
| 2018-03-27 | 7,960 | 8,140 | 7,910 | 8,130 | 713,800 | 4,065 |
| 2018-03-26 | 7,740 | 7,950 | 7,730 | 7,950 | 527,000 | 3,975 |
| 2018-03-23 | 7,810 | 7,870 | 7,700 | 7,720 | 683,900 | 3,860 |
| 2018-03-22 | 7,800 | 7,880 | 7,780 | 7,850 | 367,700 | 3,925 |
| 2018-03-20 | 7,800 | 7,860 | 7,740 | 7,840 | 313,200 | 3,920 |
| 2018-03-19 | 7,900 | 7,910 | 7,790 | 7,820 | 380,600 | 3,910 |
| 2018-03-16 | 7,870 | 7,980 | 7,860 | 7,950 | 455,900 | 3,975 |
| 2018-03-15 | 7,890 | 7,910 | 7,790 | 7,890 | 362,500 | 3,945 |
| 2018-03-14 | 8,110 | 8,150 | 7,930 | 7,960 | 646,900 | 3,980 |
| 2018-03-13 | 7,910 | 8,000 | 7,870 | 7,990 | 355,500 | 3,995 |
| 2018-03-12 | 7,880 | 7,900 | 7,820 | 7,870 | 530,600 | 3,935 |
| 2018-03-09 | 7,730 | 7,850 | 7,700 | 7,780 | 903,500 | 3,890 |
| 2018-03-08 | 7,600 | 7,660 | 7,550 | 7,610 | 470,600 | 3,805 |
| 2018-03-07 | 7,540 | 7,630 | 7,500 | 7,500 | 470,400 | 3,750 |
| 2018-03-06 | 7,670 | 7,690 | 7,570 | 7,570 | 430,400 | 3,785 |
| 2018-03-05 | 7,510 | 7,660 | 7,500 | 7,610 | 408,400 | 3,805 |
| 2018-03-02 | 7,580 | 7,590 | 7,480 | 7,530 | 607,000 | 3,765 |
| 2018-03-01 | 7,820 | 7,830 | 7,650 | 7,680 | 639,900 | 3,840 |
| 2018-02-28 | 7,880 | 7,940 | 7,830 | 7,830 | 458,300 | 3,915 |
| 2018-02-27 | 7,980 | 7,980 | 7,900 | 7,910 | 352,300 | 3,955 |
| 2018-02-26 | 7,900 | 7,970 | 7,870 | 7,940 | 265,400 | 3,970 |
| 2018-02-23 | 7,890 | 7,890 | 7,790 | 7,840 | 480,200 | 3,920 |
| 2018-02-22 | 7,850 | 7,930 | 7,770 | 7,890 | 695,700 | 3,945 |
| 2018-02-21 | 8,000 | 8,000 | 7,920 | 7,940 | 623,200 | 3,970 |
| 2018-02-20 | 8,150 | 8,170 | 8,030 | 8,030 | 421,800 | 4,015 |
| 2018-02-19 | 8,140 | 8,230 | 8,110 | 8,200 | 362,900 | 4,100 |
| 2018-02-16 | 7,980 | 8,090 | 7,960 | 8,070 | 373,200 | 4,035 |
| 2018-02-15 | 8,040 | 8,090 | 7,920 | 7,940 | 488,200 | 3,970 |
| 2018-02-14 | 8,020 | 8,060 | 7,940 | 8,020 | 786,800 | 4,010 |
| 2018-02-13 | 8,200 | 8,200 | 8,010 | 8,020 | 619,500 | 4,010 |
| 2018-02-09 | 8,010 | 8,180 | 7,940 | 8,150 | 879,700 | 4,075 |
| 2018-02-08 | 8,350 | 8,390 | 8,130 | 8,140 | 1,375,500 | 4,070 |
| 2018-02-07 | 8,770 | 8,950 | 8,580 | 8,580 | 667,200 | 4,290 |
| 2018-02-06 | 8,660 | 8,700 | 8,500 | 8,670 | 972,100 | 4,335 |
| 2018-02-05 | 9,010 | 9,070 | 8,900 | 8,900 | 586,200 | 4,450 |
| 2018-02-02 | 9,230 | 9,270 | 9,150 | 9,160 | 540,700 | 4,580 |
| 2018-02-01 | 9,200 | 9,260 | 9,160 | 9,250 | 386,400 | 4,625 |
| 2018-01-31 | 9,210 | 9,310 | 9,130 | 9,130 | 478,100 | 4,565 |
| 2018-01-30 | 9,260 | 9,290 | 9,160 | 9,170 | 439,000 | 4,585 |
| 2018-01-29 | 9,300 | 9,370 | 9,300 | 9,300 | 273,600 | 4,650 |
| 2018-01-26 | 9,390 | 9,420 | 9,270 | 9,270 | 465,700 | 4,635 |
| 2018-01-25 | 9,410 | 9,430 | 9,340 | 9,360 | 331,300 | 4,680 |
| 2018-01-24 | 9,430 | 9,490 | 9,400 | 9,420 | 328,700 | 4,710 |
| 2018-01-23 | 9,460 | 9,500 | 9,440 | 9,490 | 328,300 | 4,745 |
| 2018-01-22 | 9,380 | 9,440 | 9,380 | 9,430 | 309,200 | 4,715 |
| 2018-01-19 | 9,390 | 9,430 | 9,350 | 9,370 | 301,100 | 4,685 |
| 2018-01-18 | 9,490 | 9,500 | 9,340 | 9,360 | 557,400 | 4,680 |
| 2018-01-17 | 9,480 | 9,540 | 9,450 | 9,500 | 529,100 | 4,750 |
| 2018-01-16 | 9,490 | 9,580 | 9,490 | 9,520 | 410,400 | 4,760 |
| 2018-01-15 | 9,400 | 9,540 | 9,370 | 9,470 | 421,200 | 4,735 |
| 2018-01-12 | 9,500 | 9,500 | 9,340 | 9,370 | 528,100 | 4,685 |
| 2018-01-11 | 9,600 | 9,620 | 9,520 | 9,550 | 344,100 | 4,775 |
| 2018-01-10 | 9,700 | 9,720 | 9,640 | 9,650 | 506,900 | 4,825 |
| 2018-01-09 | 9,820 | 9,840 | 9,750 | 9,790 | 381,500 | 4,895 |
| 2018-01-05 | 9,760 | 9,770 | 9,690 | 9,710 | 328,400 | 4,855 |
| 2018-01-04 | 9,680 | 9,720 | 9,630 | 9,710 | 485,300 | 4,855 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2015-09-28]1株→2株
