2282 日本ハム(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 | 4,060 | 4,165 | 4,060 | 4,135 | 503,500 | 4,135 |
| 2018-12-27 | 3,960 | 4,115 | 3,935 | 4,085 | 586,100 | 4,085 |
| 2018-12-26 | 3,880 | 3,955 | 3,835 | 3,890 | 609,200 | 3,890 |
| 2018-12-25 | 3,990 | 4,015 | 3,890 | 3,890 | 650,000 | 3,890 |
| 2018-12-21 | 4,205 | 4,220 | 4,065 | 4,100 | 662,900 | 4,100 |
| 2018-12-20 | 4,245 | 4,295 | 4,205 | 4,245 | 639,500 | 4,245 |
| 2018-12-19 | 4,305 | 4,330 | 4,215 | 4,260 | 794,900 | 4,260 |
| 2018-12-18 | 4,335 | 4,380 | 4,300 | 4,355 | 785,500 | 4,355 |
| 2018-12-17 | 4,255 | 4,370 | 4,255 | 4,335 | 1,170,600 | 4,335 |
| 2018-12-14 | 4,150 | 4,220 | 4,140 | 4,150 | 845,000 | 4,150 |
| 2018-12-13 | 4,125 | 4,195 | 4,110 | 4,185 | 374,600 | 4,185 |
| 2018-12-12 | 4,090 | 4,140 | 4,065 | 4,135 | 541,000 | 4,135 |
| 2018-12-11 | 4,065 | 4,100 | 4,035 | 4,045 | 422,400 | 4,045 |
| 2018-12-10 | 4,125 | 4,125 | 4,045 | 4,065 | 378,900 | 4,065 |
| 2018-12-07 | 4,125 | 4,185 | 4,050 | 4,170 | 495,800 | 4,170 |
| 2018-12-06 | 4,205 | 4,215 | 4,115 | 4,150 | 488,700 | 4,150 |
| 2018-12-05 | 4,100 | 4,205 | 4,095 | 4,205 | 322,500 | 4,205 |
| 2018-12-04 | 4,220 | 4,220 | 4,150 | 4,155 | 372,200 | 4,155 |
| 2018-12-03 | 4,210 | 4,255 | 4,210 | 4,235 | 304,100 | 4,235 |
| 2018-11-30 | 4,235 | 4,270 | 4,170 | 4,210 | 1,228,800 | 4,210 |
| 2018-11-29 | 4,300 | 4,305 | 4,175 | 4,195 | 358,100 | 4,195 |
| 2018-11-28 | 4,280 | 4,280 | 4,230 | 4,260 | 316,700 | 4,260 |
| 2018-11-27 | 4,285 | 4,285 | 4,210 | 4,250 | 337,100 | 4,250 |
| 2018-11-26 | 4,195 | 4,285 | 4,190 | 4,250 | 606,700 | 4,250 |
| 2018-11-22 | 4,145 | 4,200 | 4,135 | 4,195 | 356,900 | 4,195 |
| 2018-11-21 | 4,175 | 4,185 | 4,110 | 4,130 | 372,700 | 4,130 |
| 2018-11-20 | 4,170 | 4,200 | 4,135 | 4,200 | 312,100 | 4,200 |
| 2018-11-19 | 4,180 | 4,190 | 4,140 | 4,175 | 205,800 | 4,175 |
| 2018-11-16 | 4,120 | 4,180 | 4,110 | 4,165 | 405,400 | 4,165 |
| 2018-11-15 | 4,095 | 4,135 | 4,070 | 4,130 | 354,100 | 4,130 |
| 2018-11-14 | 4,150 | 4,180 | 4,130 | 4,160 | 296,000 | 4,160 |
| 2018-11-13 | 4,175 | 4,180 | 4,070 | 4,150 | 471,600 | 4,150 |
| 2018-11-12 | 4,135 | 4,245 | 4,135 | 4,245 | 352,000 | 4,245 |
| 2018-11-09 | 4,180 | 4,230 | 4,135 | 4,140 | 507,100 | 4,140 |
| 2018-11-08 | 4,130 | 4,170 | 4,115 | 4,165 | 407,900 | 4,165 |
| 2018-11-07 | 4,035 | 4,135 | 4,030 | 4,075 | 543,000 | 4,075 |
| 2018-11-06 | 3,930 | 4,030 | 3,930 | 4,020 | 387,400 | 4,020 |
| 2018-11-05 | 3,900 | 3,930 | 3,885 | 3,915 | 354,700 | 3,915 |
| 2018-11-02 | 3,865 | 3,935 | 3,825 | 3,915 | 517,500 | 3,915 |
| 2018-11-01 | 3,920 | 3,985 | 3,870 | 3,885 | 465,500 | 3,885 |
| 2018-10-31 | 3,720 | 3,915 | 3,655 | 3,900 | 1,114,300 | 3,900 |
| 2018-10-30 | 3,790 | 3,835 | 3,735 | 3,765 | 633,600 | 3,765 |
| 2018-10-29 | 4,000 | 4,060 | 3,730 | 3,860 | 1,141,500 | 3,860 |
| 2018-10-26 | 4,000 | 4,040 | 3,980 | 4,020 | 476,900 | 4,020 |
| 2018-10-25 | 4,015 | 4,045 | 3,975 | 3,990 | 440,100 | 3,990 |
| 2018-10-24 | 4,050 | 4,095 | 4,000 | 4,080 | 455,200 | 4,080 |
| 2018-10-23 | 4,100 | 4,100 | 3,985 | 3,995 | 494,800 | 3,995 |
| 2018-10-22 | 4,100 | 4,155 | 4,065 | 4,140 | 270,300 | 4,140 |
| 2018-10-19 | 4,020 | 4,075 | 4,015 | 4,060 | 336,400 | 4,060 |
| 2018-10-18 | 4,050 | 4,085 | 4,035 | 4,065 | 275,200 | 4,065 |
| 2018-10-17 | 4,020 | 4,055 | 3,985 | 4,050 | 438,400 | 4,050 |
| 2018-10-16 | 4,005 | 4,025 | 3,950 | 4,000 | 522,800 | 4,000 |
| 2018-10-15 | 4,105 | 4,120 | 4,055 | 4,060 | 357,500 | 4,060 |
| 2018-10-12 | 4,065 | 4,130 | 4,050 | 4,120 | 654,700 | 4,120 |
| 2018-10-11 | 4,095 | 4,140 | 4,065 | 4,120 | 589,500 | 4,120 |
| 2018-10-10 | 4,190 | 4,215 | 4,155 | 4,165 | 299,100 | 4,165 |
| 2018-10-09 | 4,150 | 4,185 | 4,105 | 4,160 | 469,200 | 4,160 |
| 2018-10-05 | 4,170 | 4,190 | 4,125 | 4,165 | 444,200 | 4,165 |
| 2018-10-04 | 4,175 | 4,205 | 4,140 | 4,175 | 509,500 | 4,175 |
| 2018-10-03 | 4,195 | 4,220 | 4,165 | 4,185 | 319,500 | 4,185 |
| 2018-10-02 | 4,160 | 4,240 | 4,140 | 4,225 | 508,600 | 4,225 |
| 2018-10-01 | 4,190 | 4,210 | 4,155 | 4,165 | 347,300 | 4,165 |
| 2018-09-28 | 4,195 | 4,255 | 4,165 | 4,195 | 558,200 | 4,195 |
| 2018-09-27 | 4,170 | 4,200 | 4,150 | 4,165 | 372,400 | 4,165 |
| 2018-09-26 | 4,150 | 4,185 | 4,120 | 4,180 | 380,600 | 4,180 |
| 2018-09-25 | 4,150 | 4,195 | 4,125 | 4,180 | 623,000 | 4,180 |
| 2018-09-21 | 4,095 | 4,180 | 4,075 | 4,150 | 685,200 | 4,150 |
| 2018-09-20 | 4,070 | 4,075 | 4,020 | 4,050 | 458,700 | 4,050 |
| 2018-09-19 | 4,045 | 4,075 | 4,025 | 4,050 | 453,600 | 4,050 |
| 2018-09-18 | 3,905 | 4,045 | 3,890 | 4,035 | 469,500 | 4,035 |
| 2018-09-14 | 3,885 | 3,910 | 3,855 | 3,860 | 701,600 | 3,860 |
| 2018-09-13 | 3,870 | 3,910 | 3,850 | 3,880 | 304,000 | 3,880 |
| 2018-09-12 | 3,860 | 3,875 | 3,805 | 3,870 | 368,500 | 3,870 |
| 2018-09-11 | 3,850 | 3,880 | 3,825 | 3,840 | 395,800 | 3,840 |
| 2018-09-10 | 3,840 | 3,845 | 3,730 | 3,825 | 782,700 | 3,825 |
| 2018-09-07 | 3,955 | 3,965 | 3,910 | 3,945 | 448,500 | 3,945 |
| 2018-09-06 | 4,000 | 4,030 | 3,980 | 3,980 | 412,600 | 3,980 |
| 2018-09-05 | 4,015 | 4,030 | 3,990 | 4,005 | 360,900 | 4,005 |
| 2018-09-04 | 4,055 | 4,060 | 4,030 | 4,030 | 330,300 | 4,030 |
| 2018-09-03 | 4,060 | 4,080 | 4,050 | 4,070 | 184,400 | 4,070 |
| 2018-08-31 | 4,075 | 4,085 | 4,020 | 4,055 | 449,400 | 4,055 |
| 2018-08-30 | 4,115 | 4,145 | 4,105 | 4,130 | 544,100 | 4,130 |
| 2018-08-29 | 4,020 | 4,075 | 4,020 | 4,045 | 285,300 | 4,045 |
| 2018-08-28 | 4,050 | 4,060 | 4,005 | 4,020 | 322,000 | 4,020 |
| 2018-08-27 | 4,100 | 4,100 | 4,060 | 4,060 | 172,400 | 4,060 |
| 2018-08-24 | 4,040 | 4,085 | 4,035 | 4,070 | 229,800 | 4,070 |
| 2018-08-23 | 4,020 | 4,035 | 4,005 | 4,015 | 252,200 | 4,015 |
| 2018-08-22 | 4,005 | 4,015 | 3,980 | 3,990 | 370,600 | 3,990 |
| 2018-08-21 | 4,040 | 4,055 | 4,005 | 4,040 | 292,800 | 4,040 |
| 2018-08-20 | 4,080 | 4,090 | 4,025 | 4,030 | 263,700 | 4,030 |
| 2018-08-17 | 4,060 | 4,085 | 4,040 | 4,065 | 212,500 | 4,065 |
| 2018-08-16 | 4,010 | 4,050 | 3,970 | 4,030 | 460,800 | 4,030 |
| 2018-08-15 | 4,075 | 4,120 | 4,030 | 4,035 | 455,300 | 4,035 |
| 2018-08-14 | 4,010 | 4,040 | 3,980 | 4,040 | 428,500 | 4,040 |
| 2018-08-13 | 4,050 | 4,050 | 3,980 | 3,985 | 492,700 | 3,985 |
| 2018-08-10 | 4,155 | 4,160 | 4,070 | 4,075 | 598,400 | 4,075 |
| 2018-08-09 | 4,145 | 4,150 | 4,120 | 4,130 | 273,800 | 4,130 |
| 2018-08-08 | 4,160 | 4,185 | 4,135 | 4,140 | 361,500 | 4,140 |
| 2018-08-07 | 4,130 | 4,180 | 4,130 | 4,165 | 236,800 | 4,165 |
| 2018-08-06 | 4,160 | 4,165 | 4,130 | 4,135 | 227,000 | 4,135 |
| 2018-08-03 | 4,160 | 4,175 | 4,125 | 4,140 | 391,700 | 4,140 |
| 2018-08-02 | 4,220 | 4,255 | 4,145 | 4,160 | 727,300 | 4,160 |
| 2018-08-01 | 4,310 | 4,315 | 4,170 | 4,225 | 711,000 | 4,225 |
| 2018-07-31 | 4,310 | 4,525 | 4,310 | 4,440 | 1,092,400 | 4,440 |
| 2018-07-30 | 4,320 | 4,330 | 4,280 | 4,295 | 340,900 | 4,295 |
| 2018-07-27 | 4,330 | 4,330 | 4,285 | 4,320 | 308,200 | 4,320 |
| 2018-07-26 | 4,285 | 4,320 | 4,280 | 4,310 | 323,400 | 4,310 |
| 2018-07-25 | 4,270 | 4,285 | 4,230 | 4,240 | 299,400 | 4,240 |
| 2018-07-24 | 4,305 | 4,310 | 4,240 | 4,250 | 234,500 | 4,250 |
| 2018-07-23 | 4,290 | 4,305 | 4,270 | 4,295 | 269,200 | 4,295 |
| 2018-07-20 | 4,300 | 4,340 | 4,265 | 4,305 | 593,600 | 4,305 |
| 2018-07-19 | 4,285 | 4,290 | 4,245 | 4,265 | 291,600 | 4,265 |
| 2018-07-18 | 4,350 | 4,370 | 4,300 | 4,305 | 236,800 | 4,305 |
| 2018-07-17 | 4,240 | 4,325 | 4,230 | 4,310 | 363,300 | 4,310 |
| 2018-07-13 | 4,160 | 4,225 | 4,155 | 4,210 | 511,400 | 4,210 |
| 2018-07-12 | 4,140 | 4,180 | 4,135 | 4,150 | 516,800 | 4,150 |
| 2018-07-11 | 4,225 | 4,240 | 4,100 | 4,135 | 678,100 | 4,135 |
| 2018-07-10 | 4,340 | 4,340 | 4,260 | 4,260 | 366,700 | 4,260 |
| 2018-07-09 | 4,280 | 4,325 | 4,260 | 4,295 | 335,000 | 4,295 |
| 2018-07-06 | 4,280 | 4,340 | 4,260 | 4,285 | 465,100 | 4,285 |
| 2018-07-05 | 4,315 | 4,330 | 4,250 | 4,280 | 427,200 | 4,280 |
| 2018-07-04 | 4,205 | 4,310 | 4,200 | 4,305 | 350,800 | 4,305 |
| 2018-07-03 | 4,350 | 4,360 | 4,205 | 4,250 | 626,500 | 4,250 |
| 2018-07-02 | 4,460 | 4,475 | 4,320 | 4,325 | 448,000 | 4,325 |
| 2018-06-29 | 4,400 | 4,485 | 4,390 | 4,475 | 522,300 | 4,475 |
| 2018-06-28 | 4,385 | 4,390 | 4,335 | 4,380 | 421,400 | 4,380 |
| 2018-06-27 | 4,460 | 4,460 | 4,360 | 4,405 | 540,600 | 4,405 |
| 2018-06-26 | 4,395 | 4,515 | 4,380 | 4,490 | 505,300 | 4,490 |
| 2018-06-25 | 4,360 | 4,400 | 4,335 | 4,395 | 338,600 | 4,395 |
| 2018-06-22 | 4,390 | 4,400 | 4,335 | 4,365 | 381,000 | 4,365 |
| 2018-06-21 | 4,395 | 4,425 | 4,380 | 4,410 | 408,400 | 4,410 |
| 2018-06-20 | 4,375 | 4,410 | 4,330 | 4,410 | 557,200 | 4,410 |
| 2018-06-19 | 4,410 | 4,415 | 4,340 | 4,375 | 538,100 | 4,375 |
| 2018-06-18 | 4,520 | 4,525 | 4,415 | 4,430 | 446,600 | 4,430 |
| 2018-06-15 | 4,540 | 4,540 | 4,485 | 4,535 | 436,900 | 4,535 |
| 2018-06-14 | 4,505 | 4,530 | 4,485 | 4,485 | 284,100 | 4,485 |
| 2018-06-13 | 4,475 | 4,540 | 4,465 | 4,505 | 347,200 | 4,505 |
| 2018-06-12 | 4,475 | 4,490 | 4,440 | 4,470 | 468,100 | 4,470 |
| 2018-06-11 | 4,465 | 4,470 | 4,440 | 4,445 | 330,600 | 4,445 |
| 2018-06-08 | 4,405 | 4,480 | 4,400 | 4,455 | 677,000 | 4,455 |
| 2018-06-07 | 4,450 | 4,455 | 4,395 | 4,415 | 640,000 | 4,415 |
| 2018-06-06 | 4,445 | 4,490 | 4,425 | 4,475 | 546,700 | 4,475 |
| 2018-06-05 | 4,450 | 4,485 | 4,425 | 4,480 | 450,800 | 4,480 |
| 2018-06-04 | 4,490 | 4,515 | 4,455 | 4,455 | 538,300 | 4,455 |
| 2018-06-01 | 4,435 | 4,520 | 4,420 | 4,490 | 776,400 | 4,490 |
| 2018-05-31 | 4,475 | 4,480 | 4,385 | 4,475 | 2,319,100 | 4,475 |
| 2018-05-30 | 4,460 | 4,500 | 4,435 | 4,500 | 656,300 | 4,500 |
| 2018-05-29 | 4,425 | 4,490 | 4,420 | 4,480 | 459,600 | 4,480 |
| 2018-05-28 | 4,470 | 4,490 | 4,415 | 4,490 | 384,700 | 4,490 |
| 2018-05-25 | 4,475 | 4,510 | 4,455 | 4,475 | 524,400 | 4,475 |
| 2018-05-24 | 4,515 | 4,540 | 4,450 | 4,470 | 753,600 | 4,470 |
| 2018-05-23 | 4,570 | 4,580 | 4,520 | 4,545 | 458,700 | 4,545 |
| 2018-05-22 | 4,615 | 4,615 | 4,565 | 4,585 | 401,900 | 4,585 |
| 2018-05-21 | 4,660 | 4,670 | 4,610 | 4,615 | 318,900 | 4,615 |
| 2018-05-18 | 4,695 | 4,695 | 4,660 | 4,670 | 387,700 | 4,670 |
| 2018-05-17 | 4,630 | 4,695 | 4,625 | 4,665 | 375,600 | 4,665 |
| 2018-05-16 | 4,640 | 4,670 | 4,615 | 4,630 | 351,800 | 4,630 |
| 2018-05-15 | 4,590 | 4,715 | 4,580 | 4,665 | 708,600 | 4,665 |
| 2018-05-14 | 4,470 | 4,555 | 4,465 | 4,545 | 519,800 | 4,545 |
| 2018-05-11 | 4,475 | 4,535 | 4,390 | 4,470 | 1,251,200 | 4,470 |
| 2018-05-10 | 4,675 | 4,710 | 4,665 | 4,695 | 336,200 | 4,695 |
| 2018-05-09 | 4,750 | 4,785 | 4,665 | 4,675 | 496,500 | 4,675 |
| 2018-05-08 | 4,765 | 4,795 | 4,745 | 4,770 | 372,000 | 4,770 |
| 2018-05-07 | 4,745 | 4,775 | 4,715 | 4,765 | 400,300 | 4,765 |
| 2018-05-02 | 4,755 | 4,760 | 4,715 | 4,725 | 461,600 | 4,725 |
| 2018-05-01 | 4,750 | 4,785 | 4,705 | 4,780 | 399,700 | 4,780 |
| 2018-04-27 | 4,760 | 4,790 | 4,710 | 4,785 | 547,300 | 4,785 |
| 2018-04-26 | 4,765 | 4,785 | 4,725 | 4,775 | 471,900 | 4,775 |
| 2018-04-25 | 4,730 | 4,765 | 4,710 | 4,760 | 435,200 | 4,760 |
| 2018-04-24 | 4,760 | 4,785 | 4,710 | 4,730 | 387,000 | 4,730 |
| 2018-04-23 | 4,770 | 4,770 | 4,715 | 4,730 | 325,700 | 4,730 |
| 2018-04-20 | 4,775 | 4,780 | 4,715 | 4,750 | 781,600 | 4,750 |
| 2018-04-19 | 4,745 | 4,830 | 4,745 | 4,810 | 708,200 | 4,810 |
| 2018-04-18 | 4,725 | 4,785 | 4,695 | 4,740 | 710,500 | 4,740 |
| 2018-04-17 | 4,665 | 4,725 | 4,665 | 4,720 | 592,100 | 4,720 |
| 2018-04-16 | 4,590 | 4,655 | 4,585 | 4,645 | 502,400 | 4,645 |
| 2018-04-13 | 4,535 | 4,535 | 4,475 | 4,500 | 388,700 | 4,500 |
| 2018-04-12 | 4,570 | 4,595 | 4,470 | 4,505 | 510,600 | 4,505 |
| 2018-04-11 | 4,640 | 4,640 | 4,570 | 4,570 | 379,000 | 4,570 |
| 2018-04-10 | 4,665 | 4,695 | 4,595 | 4,620 | 973,500 | 4,620 |
| 2018-04-09 | 4,565 | 4,680 | 4,555 | 4,665 | 613,200 | 4,665 |
| 2018-04-06 | 4,605 | 4,620 | 4,520 | 4,535 | 549,900 | 4,535 |
| 2018-04-05 | 4,530 | 4,635 | 4,530 | 4,600 | 755,100 | 4,600 |
| 2018-04-04 | 4,410 | 4,495 | 4,395 | 4,480 | 633,900 | 4,480 |
| 2018-04-03 | 4,320 | 4,400 | 4,305 | 4,385 | 516,500 | 4,385 |
| 2018-03-30 | 4,320 | 4,380 | 4,295 | 4,360 | 484,900 | 4,360 |
| 2018-03-29 | 4,375 | 4,435 | 4,300 | 4,345 | 723,400 | 4,345 |
| 2018-03-28 | 4,365 | 4,385 | 4,300 | 4,340 | 691,300 | 4,340 |
| 2018-03-27 | 2,191 | 2,256 | 2,190 | 2,256 | 1,619,000 | 4,512 |
| 2018-03-26 | 2,153 | 2,184 | 2,142 | 2,183 | 1,307,000 | 4,366 |
| 2018-03-23 | 2,156 | 2,167 | 2,145 | 2,152 | 1,973,000 | 4,304 |
| 2018-03-22 | 2,206 | 2,210 | 2,175 | 2,181 | 1,259,000 | 4,362 |
| 2018-03-20 | 2,205 | 2,209 | 2,186 | 2,206 | 1,482,000 | 4,412 |
| 2018-03-19 | 2,211 | 2,213 | 2,173 | 2,182 | 1,350,000 | 4,364 |
| 2018-03-16 | 2,234 | 2,242 | 2,220 | 2,223 | 1,633,000 | 4,446 |
| 2018-03-15 | 2,233 | 2,233 | 2,187 | 2,229 | 2,000,000 | 4,458 |
| 2018-03-14 | 2,261 | 2,264 | 2,240 | 2,243 | 1,108,000 | 4,486 |
| 2018-03-13 | 2,265 | 2,274 | 2,257 | 2,271 | 967,000 | 4,542 |
| 2018-03-12 | 2,288 | 2,288 | 2,252 | 2,264 | 1,034,000 | 4,528 |
| 2018-03-09 | 2,275 | 2,298 | 2,250 | 2,263 | 2,304,000 | 4,526 |
| 2018-03-08 | 2,279 | 2,285 | 2,266 | 2,282 | 1,336,000 | 4,564 |
| 2018-03-07 | 2,279 | 2,279 | 2,239 | 2,250 | 2,179,000 | 4,500 |
| 2018-03-06 | 2,318 | 2,331 | 2,282 | 2,286 | 1,104,000 | 4,572 |
| 2018-03-05 | 2,276 | 2,294 | 2,265 | 2,279 | 1,029,000 | 4,558 |
| 2018-03-02 | 2,316 | 2,322 | 2,268 | 2,276 | 1,985,000 | 4,552 |
| 2018-03-01 | 2,400 | 2,400 | 2,340 | 2,352 | 1,549,000 | 4,704 |
| 2018-02-28 | 2,424 | 2,438 | 2,405 | 2,405 | 1,353,000 | 4,810 |
| 2018-02-27 | 2,450 | 2,452 | 2,426 | 2,433 | 1,000,000 | 4,866 |
| 2018-02-26 | 2,430 | 2,454 | 2,429 | 2,435 | 834,000 | 4,870 |
| 2018-02-23 | 2,411 | 2,426 | 2,406 | 2,419 | 855,000 | 4,838 |
| 2018-02-22 | 2,420 | 2,431 | 2,401 | 2,425 | 1,365,000 | 4,850 |
| 2018-02-21 | 2,399 | 2,449 | 2,394 | 2,439 | 1,656,000 | 4,878 |
| 2018-02-20 | 2,403 | 2,405 | 2,388 | 2,394 | 739,000 | 4,788 |
| 2018-02-19 | 2,385 | 2,413 | 2,376 | 2,402 | 944,000 | 4,804 |
| 2018-02-16 | 2,320 | 2,375 | 2,317 | 2,364 | 2,036,000 | 4,728 |
| 2018-02-15 | 2,370 | 2,372 | 2,317 | 2,321 | 2,340,000 | 4,642 |
| 2018-02-14 | 2,395 | 2,402 | 2,358 | 2,373 | 1,369,000 | 4,746 |
| 2018-02-13 | 2,430 | 2,443 | 2,394 | 2,398 | 1,357,000 | 4,796 |
| 2018-02-09 | 2,382 | 2,408 | 2,360 | 2,405 | 2,131,000 | 4,810 |
| 2018-02-08 | 2,453 | 2,460 | 2,422 | 2,432 | 1,988,000 | 4,864 |
| 2018-02-07 | 2,511 | 2,542 | 2,453 | 2,453 | 2,903,000 | 4,906 |
| 2018-02-06 | 2,547 | 2,553 | 2,465 | 2,487 | 3,621,000 | 4,974 |
| 2018-02-05 | 2,641 | 2,657 | 2,621 | 2,630 | 2,183,000 | 5,260 |
| 2018-02-02 | 2,626 | 2,698 | 2,625 | 2,679 | 2,397,000 | 5,358 |
| 2018-02-01 | 2,645 | 2,647 | 2,627 | 2,641 | 1,105,000 | 5,282 |
| 2018-01-31 | 2,633 | 2,659 | 2,622 | 2,622 | 1,830,000 | 5,244 |
| 2018-01-30 | 2,613 | 2,622 | 2,607 | 2,610 | 1,429,000 | 5,220 |
| 2018-01-29 | 2,631 | 2,640 | 2,611 | 2,615 | 1,405,000 | 5,230 |
| 2018-01-26 | 2,643 | 2,650 | 2,628 | 2,632 | 1,488,000 | 5,264 |
| 2018-01-25 | 2,657 | 2,659 | 2,636 | 2,636 | 1,648,000 | 5,272 |
| 2018-01-24 | 2,665 | 2,681 | 2,652 | 2,661 | 1,473,000 | 5,322 |
| 2018-01-23 | 2,660 | 2,685 | 2,652 | 2,666 | 1,262,000 | 5,332 |
| 2018-01-22 | 2,638 | 2,663 | 2,637 | 2,641 | 1,097,000 | 5,282 |
| 2018-01-19 | 2,660 | 2,668 | 2,635 | 2,638 | 1,702,000 | 5,276 |
| 2018-01-18 | 2,680 | 2,705 | 2,654 | 2,659 | 1,962,000 | 5,318 |
| 2018-01-17 | 2,675 | 2,681 | 2,666 | 2,672 | 1,289,000 | 5,344 |
| 2018-01-16 | 2,666 | 2,682 | 2,665 | 2,676 | 796,000 | 5,352 |
| 2018-01-15 | 2,663 | 2,670 | 2,659 | 2,661 | 1,101,000 | 5,322 |
| 2018-01-12 | 2,723 | 2,725 | 2,661 | 2,663 | 2,555,000 | 5,326 |
| 2018-01-11 | 2,745 | 2,760 | 2,730 | 2,734 | 1,261,000 | 5,468 |
| 2018-01-10 | 2,785 | 2,785 | 2,754 | 2,756 | 1,133,000 | 5,512 |
| 2018-01-09 | 2,761 | 2,790 | 2,755 | 2,774 | 1,584,000 | 5,548 |
| 2018-01-05 | 2,766 | 2,769 | 2,737 | 2,747 | 1,806,000 | 5,494 |
| 2018-01-04 | 2,761 | 2,763 | 2,734 | 2,756 | 1,650,000 | 5,512 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
