2303 (株)ドーン 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 | 899 | 923 | 899 | 915 | 29,900 | 915 |
| 2018-12-27 | 930 | 946 | 917 | 929 | 27,300 | 929 |
| 2018-12-26 | 910 | 915 | 859 | 905 | 28,100 | 905 |
| 2018-12-25 | 842 | 876 | 811 | 835 | 73,600 | 835 |
| 2018-12-21 | 922 | 956 | 881 | 914 | 63,000 | 914 |
| 2018-12-20 | 1,010 | 1,039 | 961 | 978 | 30,700 | 978 |
| 2018-12-19 | 1,014 | 1,055 | 1,002 | 1,021 | 27,800 | 1,021 |
| 2018-12-18 | 1,031 | 1,051 | 1,010 | 1,017 | 33,600 | 1,017 |
| 2018-12-17 | 1,099 | 1,109 | 1,075 | 1,075 | 17,200 | 1,075 |
| 2018-12-14 | 1,144 | 1,150 | 1,111 | 1,114 | 23,000 | 1,114 |
| 2018-12-13 | 1,141 | 1,224 | 1,141 | 1,157 | 41,000 | 1,157 |
| 2018-12-12 | 1,080 | 1,127 | 1,079 | 1,115 | 26,000 | 1,115 |
| 2018-12-11 | 1,097 | 1,128 | 1,063 | 1,077 | 27,500 | 1,077 |
| 2018-12-10 | 1,142 | 1,142 | 1,079 | 1,092 | 30,300 | 1,092 |
| 2018-12-07 | 1,154 | 1,184 | 1,132 | 1,147 | 17,000 | 1,147 |
| 2018-12-06 | 1,189 | 1,189 | 1,133 | 1,145 | 36,900 | 1,145 |
| 2018-12-05 | 1,178 | 1,215 | 1,175 | 1,189 | 28,600 | 1,189 |
| 2018-12-04 | 1,244 | 1,259 | 1,198 | 1,206 | 23,800 | 1,206 |
| 2018-12-03 | 1,225 | 1,244 | 1,211 | 1,240 | 22,500 | 1,240 |
| 2018-11-30 | 1,221 | 1,235 | 1,190 | 1,207 | 26,400 | 1,207 |
| 2018-11-29 | 1,224 | 1,250 | 1,215 | 1,223 | 27,400 | 1,223 |
| 2018-11-28 | 1,197 | 1,258 | 1,197 | 1,234 | 32,100 | 1,234 |
| 2018-11-27 | 1,202 | 1,233 | 1,194 | 1,194 | 21,800 | 1,194 |
| 2018-11-26 | 1,191 | 1,210 | 1,173 | 1,206 | 16,600 | 1,206 |
| 2018-11-22 | 1,176 | 1,193 | 1,166 | 1,182 | 10,200 | 1,182 |
| 2018-11-21 | 1,149 | 1,192 | 1,130 | 1,176 | 23,500 | 1,176 |
| 2018-11-20 | 1,176 | 1,191 | 1,163 | 1,171 | 14,800 | 1,171 |
| 2018-11-19 | 1,149 | 1,214 | 1,149 | 1,203 | 30,700 | 1,203 |
| 2018-11-16 | 1,174 | 1,207 | 1,140 | 1,149 | 40,200 | 1,149 |
| 2018-11-15 | 1,158 | 1,193 | 1,150 | 1,180 | 23,800 | 1,180 |
| 2018-11-14 | 1,192 | 1,195 | 1,157 | 1,160 | 29,100 | 1,160 |
| 2018-11-13 | 1,162 | 1,214 | 1,144 | 1,192 | 41,600 | 1,192 |
| 2018-11-12 | 1,201 | 1,212 | 1,181 | 1,204 | 31,300 | 1,204 |
| 2018-11-09 | 1,237 | 1,248 | 1,209 | 1,212 | 29,900 | 1,212 |
| 2018-11-08 | 1,297 | 1,321 | 1,219 | 1,235 | 62,700 | 1,235 |
| 2018-11-07 | 1,250 | 1,291 | 1,250 | 1,269 | 38,100 | 1,269 |
| 2018-11-06 | 1,284 | 1,285 | 1,261 | 1,264 | 14,400 | 1,264 |
| 2018-11-05 | 1,267 | 1,299 | 1,256 | 1,290 | 36,700 | 1,290 |
| 2018-11-02 | 1,217 | 1,300 | 1,191 | 1,267 | 97,200 | 1,267 |
| 2018-11-01 | 1,228 | 1,234 | 1,185 | 1,188 | 33,000 | 1,188 |
| 2018-10-31 | 1,150 | 1,210 | 1,150 | 1,209 | 33,500 | 1,209 |
| 2018-10-30 | 1,053 | 1,181 | 1,053 | 1,151 | 74,700 | 1,151 |
| 2018-10-29 | 1,148 | 1,170 | 1,087 | 1,113 | 78,200 | 1,113 |
| 2018-10-26 | 1,248 | 1,248 | 1,129 | 1,148 | 82,600 | 1,148 |
| 2018-10-25 | 1,231 | 1,250 | 1,185 | 1,188 | 113,900 | 1,188 |
| 2018-10-24 | 1,337 | 1,347 | 1,282 | 1,314 | 46,500 | 1,314 |
| 2018-10-23 | 1,385 | 1,396 | 1,319 | 1,324 | 57,600 | 1,324 |
| 2018-10-22 | 1,376 | 1,429 | 1,375 | 1,398 | 61,100 | 1,398 |
| 2018-10-19 | 1,394 | 1,394 | 1,356 | 1,373 | 52,000 | 1,373 |
| 2018-10-18 | 1,369 | 1,528 | 1,369 | 1,400 | 294,800 | 1,400 |
| 2018-10-17 | 1,315 | 1,363 | 1,315 | 1,353 | 57,200 | 1,353 |
| 2018-10-16 | 1,270 | 1,333 | 1,270 | 1,300 | 50,600 | 1,300 |
| 2018-10-15 | 1,382 | 1,384 | 1,285 | 1,285 | 76,000 | 1,285 |
| 2018-10-12 | 1,317 | 1,358 | 1,315 | 1,342 | 100,300 | 1,342 |
| 2018-10-11 | 1,336 | 1,428 | 1,315 | 1,370 | 110,400 | 1,370 |
| 2018-10-10 | 1,493 | 1,518 | 1,428 | 1,460 | 60,300 | 1,460 |
| 2018-10-09 | 1,519 | 1,519 | 1,486 | 1,497 | 49,600 | 1,497 |
| 2018-10-05 | 1,540 | 1,562 | 1,520 | 1,526 | 37,800 | 1,526 |
| 2018-10-04 | 1,516 | 1,572 | 1,516 | 1,568 | 55,200 | 1,568 |
| 2018-10-03 | 1,536 | 1,548 | 1,513 | 1,525 | 58,700 | 1,525 |
| 2018-10-02 | 1,605 | 1,616 | 1,542 | 1,556 | 75,000 | 1,556 |
| 2018-10-01 | 1,590 | 1,650 | 1,588 | 1,605 | 119,800 | 1,605 |
| 2018-09-28 | 1,565 | 1,598 | 1,565 | 1,573 | 33,900 | 1,573 |
| 2018-09-27 | 1,592 | 1,627 | 1,561 | 1,561 | 74,600 | 1,561 |
| 2018-09-26 | 1,625 | 1,630 | 1,566 | 1,593 | 90,800 | 1,593 |
| 2018-09-25 | 1,547 | 1,670 | 1,523 | 1,625 | 166,300 | 1,625 |
| 2018-09-21 | 1,540 | 1,568 | 1,540 | 1,541 | 55,600 | 1,541 |
| 2018-09-20 | 1,584 | 1,593 | 1,540 | 1,560 | 95,800 | 1,560 |
| 2018-09-19 | 1,500 | 1,595 | 1,497 | 1,593 | 348,400 | 1,593 |
| 2018-09-18 | 1,449 | 1,482 | 1,432 | 1,470 | 79,600 | 1,470 |
| 2018-09-14 | 1,382 | 1,460 | 1,382 | 1,440 | 53,400 | 1,440 |
| 2018-09-13 | 1,420 | 1,435 | 1,377 | 1,377 | 52,800 | 1,377 |
| 2018-09-12 | 1,451 | 1,470 | 1,407 | 1,420 | 58,500 | 1,420 |
| 2018-09-11 | 1,489 | 1,520 | 1,450 | 1,453 | 71,100 | 1,453 |
| 2018-09-10 | 1,513 | 1,522 | 1,456 | 1,475 | 85,200 | 1,475 |
| 2018-09-07 | 1,470 | 1,537 | 1,454 | 1,522 | 169,600 | 1,522 |
| 2018-09-06 | 1,415 | 1,480 | 1,400 | 1,433 | 61,700 | 1,433 |
| 2018-09-05 | 1,466 | 1,479 | 1,393 | 1,398 | 59,600 | 1,398 |
| 2018-09-04 | 1,342 | 1,485 | 1,342 | 1,466 | 109,200 | 1,466 |
| 2018-09-03 | 1,375 | 1,390 | 1,340 | 1,348 | 26,300 | 1,348 |
| 2018-08-31 | 1,411 | 1,423 | 1,391 | 1,398 | 25,400 | 1,398 |
| 2018-08-30 | 1,435 | 1,445 | 1,405 | 1,420 | 34,800 | 1,420 |
| 2018-08-29 | 1,390 | 1,441 | 1,390 | 1,427 | 31,300 | 1,427 |
| 2018-08-28 | 1,450 | 1,450 | 1,387 | 1,394 | 43,400 | 1,394 |
| 2018-08-27 | 1,380 | 1,443 | 1,351 | 1,432 | 62,700 | 1,432 |
| 2018-08-24 | 1,371 | 1,399 | 1,353 | 1,364 | 34,700 | 1,364 |
| 2018-08-23 | 1,338 | 1,433 | 1,335 | 1,381 | 117,500 | 1,381 |
| 2018-08-22 | 1,325 | 1,325 | 1,301 | 1,314 | 13,000 | 1,314 |
| 2018-08-21 | 1,277 | 1,322 | 1,276 | 1,308 | 30,600 | 1,308 |
| 2018-08-20 | 1,300 | 1,330 | 1,276 | 1,293 | 40,000 | 1,293 |
| 2018-08-17 | 1,236 | 1,300 | 1,225 | 1,299 | 41,200 | 1,299 |
| 2018-08-16 | 1,261 | 1,262 | 1,226 | 1,230 | 25,700 | 1,230 |
| 2018-08-15 | 1,260 | 1,278 | 1,245 | 1,260 | 26,200 | 1,260 |
| 2018-08-14 | 1,251 | 1,270 | 1,240 | 1,259 | 15,500 | 1,259 |
| 2018-08-13 | 1,250 | 1,265 | 1,214 | 1,261 | 33,400 | 1,261 |
| 2018-08-10 | 1,263 | 1,280 | 1,248 | 1,260 | 18,800 | 1,260 |
| 2018-08-09 | 1,270 | 1,270 | 1,249 | 1,260 | 9,300 | 1,260 |
| 2018-08-08 | 1,265 | 1,280 | 1,259 | 1,262 | 17,200 | 1,262 |
| 2018-08-07 | 1,256 | 1,269 | 1,248 | 1,254 | 12,600 | 1,254 |
| 2018-08-06 | 1,262 | 1,270 | 1,249 | 1,262 | 12,200 | 1,262 |
| 2018-08-03 | 1,275 | 1,275 | 1,254 | 1,267 | 9,500 | 1,267 |
| 2018-08-02 | 1,252 | 1,275 | 1,249 | 1,267 | 11,800 | 1,267 |
| 2018-08-01 | 1,264 | 1,272 | 1,253 | 1,253 | 5,700 | 1,253 |
| 2018-07-31 | 1,259 | 1,266 | 1,248 | 1,252 | 12,000 | 1,252 |
| 2018-07-30 | 1,303 | 1,303 | 1,253 | 1,259 | 13,900 | 1,259 |
| 2018-07-27 | 1,277 | 1,290 | 1,267 | 1,280 | 17,700 | 1,280 |
| 2018-07-26 | 1,292 | 1,292 | 1,243 | 1,270 | 25,900 | 1,270 |
| 2018-07-25 | 1,318 | 1,318 | 1,270 | 1,270 | 39,100 | 1,270 |
| 2018-07-24 | 1,293 | 1,312 | 1,291 | 1,291 | 9,600 | 1,291 |
| 2018-07-23 | 1,309 | 1,309 | 1,284 | 1,293 | 19,000 | 1,293 |
| 2018-07-20 | 1,290 | 1,312 | 1,290 | 1,309 | 17,000 | 1,309 |
| 2018-07-19 | 1,336 | 1,336 | 1,294 | 1,298 | 21,500 | 1,298 |
| 2018-07-18 | 1,321 | 1,334 | 1,316 | 1,320 | 7,900 | 1,320 |
| 2018-07-17 | 1,345 | 1,348 | 1,308 | 1,314 | 15,600 | 1,314 |
| 2018-07-13 | 1,360 | 1,369 | 1,335 | 1,340 | 19,300 | 1,340 |
| 2018-07-12 | 1,330 | 1,364 | 1,313 | 1,343 | 29,300 | 1,343 |
| 2018-07-11 | 1,350 | 1,350 | 1,280 | 1,332 | 63,200 | 1,332 |
| 2018-07-10 | 1,480 | 1,481 | 1,320 | 1,340 | 185,100 | 1,340 |
| 2018-07-09 | 1,325 | 1,512 | 1,318 | 1,450 | 183,400 | 1,450 |
| 2018-07-06 | 1,225 | 1,299 | 1,225 | 1,295 | 35,000 | 1,295 |
| 2018-07-05 | 1,211 | 1,270 | 1,211 | 1,212 | 39,500 | 1,212 |
| 2018-07-04 | 1,261 | 1,264 | 1,213 | 1,241 | 27,600 | 1,241 |
| 2018-07-03 | 1,263 | 1,326 | 1,257 | 1,257 | 40,700 | 1,257 |
| 2018-07-02 | 1,320 | 1,323 | 1,264 | 1,264 | 26,200 | 1,264 |
| 2018-06-29 | 1,290 | 1,320 | 1,281 | 1,310 | 12,800 | 1,310 |
| 2018-06-28 | 1,314 | 1,333 | 1,280 | 1,290 | 19,000 | 1,290 |
| 2018-06-27 | 1,320 | 1,340 | 1,314 | 1,322 | 21,800 | 1,322 |
| 2018-06-26 | 1,272 | 1,328 | 1,252 | 1,316 | 24,200 | 1,316 |
| 2018-06-25 | 1,368 | 1,369 | 1,287 | 1,302 | 24,500 | 1,302 |
| 2018-06-22 | 1,360 | 1,380 | 1,340 | 1,355 | 31,000 | 1,355 |
| 2018-06-21 | 1,437 | 1,437 | 1,390 | 1,390 | 18,500 | 1,390 |
| 2018-06-20 | 1,374 | 1,418 | 1,320 | 1,407 | 51,400 | 1,407 |
| 2018-06-19 | 1,456 | 1,458 | 1,381 | 1,404 | 32,000 | 1,404 |
| 2018-06-18 | 1,496 | 1,496 | 1,446 | 1,446 | 21,900 | 1,446 |
| 2018-06-15 | 1,481 | 1,488 | 1,460 | 1,474 | 15,000 | 1,474 |
| 2018-06-14 | 1,514 | 1,514 | 1,480 | 1,480 | 15,400 | 1,480 |
| 2018-06-13 | 1,505 | 1,514 | 1,495 | 1,500 | 19,000 | 1,500 |
| 2018-06-12 | 1,495 | 1,520 | 1,495 | 1,505 | 21,100 | 1,505 |
| 2018-06-11 | 1,522 | 1,549 | 1,490 | 1,502 | 19,700 | 1,502 |
| 2018-06-08 | 1,487 | 1,519 | 1,487 | 1,517 | 18,000 | 1,517 |
| 2018-06-07 | 1,500 | 1,525 | 1,484 | 1,494 | 23,200 | 1,494 |
| 2018-06-06 | 1,470 | 1,526 | 1,461 | 1,475 | 37,800 | 1,475 |
| 2018-06-05 | 1,495 | 1,508 | 1,455 | 1,473 | 29,500 | 1,473 |
| 2018-06-04 | 1,525 | 1,535 | 1,495 | 1,500 | 27,900 | 1,500 |
| 2018-06-01 | 1,508 | 1,546 | 1,490 | 1,525 | 29,100 | 1,525 |
| 2018-05-31 | 1,570 | 1,587 | 1,509 | 1,517 | 47,500 | 1,517 |
| 2018-05-30 | 1,500 | 1,565 | 1,500 | 1,557 | 44,800 | 1,557 |
| 2018-05-29 | 1,621 | 1,621 | 1,521 | 1,559 | 46,800 | 1,559 |
| 2018-05-28 | 1,624 | 1,644 | 1,596 | 1,631 | 53,000 | 1,631 |
| 2018-05-25 | 1,611 | 1,625 | 1,573 | 1,600 | 38,100 | 1,600 |
| 2018-05-24 | 1,650 | 1,660 | 1,585 | 1,602 | 59,500 | 1,602 |
| 2018-05-23 | 1,630 | 1,670 | 1,607 | 1,644 | 69,500 | 1,644 |
| 2018-05-22 | 1,650 | 1,657 | 1,606 | 1,640 | 65,000 | 1,640 |
| 2018-05-21 | 1,601 | 1,648 | 1,600 | 1,645 | 119,800 | 1,645 |
| 2018-05-18 | 1,642 | 1,645 | 1,580 | 1,600 | 121,600 | 1,600 |
| 2018-05-17 | 1,719 | 1,742 | 1,612 | 1,633 | 634,200 | 1,633 |
| 2018-05-16 | 1,540 | 1,541 | 1,480 | 1,500 | 43,800 | 1,500 |
| 2018-05-15 | 1,485 | 1,547 | 1,480 | 1,547 | 51,100 | 1,547 |
| 2018-05-14 | 1,498 | 1,498 | 1,459 | 1,491 | 26,500 | 1,491 |
| 2018-05-11 | 1,505 | 1,513 | 1,483 | 1,485 | 40,500 | 1,485 |
| 2018-05-10 | 1,514 | 1,540 | 1,503 | 1,513 | 28,900 | 1,513 |
| 2018-05-09 | 1,512 | 1,525 | 1,500 | 1,514 | 39,900 | 1,514 |
| 2018-05-08 | 1,508 | 1,545 | 1,504 | 1,522 | 39,700 | 1,522 |
| 2018-05-07 | 1,565 | 1,566 | 1,500 | 1,507 | 44,700 | 1,507 |
| 2018-05-02 | 1,479 | 1,564 | 1,477 | 1,547 | 74,100 | 1,547 |
| 2018-05-01 | 1,493 | 1,515 | 1,471 | 1,472 | 47,300 | 1,472 |
| 2018-04-27 | 1,531 | 1,553 | 1,490 | 1,510 | 108,800 | 1,510 |
| 2018-04-26 | 1,612 | 1,640 | 1,518 | 1,530 | 162,200 | 1,530 |
| 2018-04-25 | 1,628 | 1,658 | 1,606 | 1,620 | 96,900 | 1,620 |
| 2018-04-24 | 1,702 | 1,711 | 1,642 | 1,648 | 154,500 | 1,648 |
| 2018-04-23 | 1,640 | 1,737 | 1,640 | 1,714 | 300,900 | 1,714 |
| 2018-04-20 | 1,676 | 1,677 | 1,605 | 1,628 | 220,200 | 1,628 |
| 2018-04-19 | 1,716 | 1,740 | 1,643 | 1,658 | 254,500 | 1,658 |
| 2018-04-18 | 1,780 | 1,787 | 1,687 | 1,728 | 307,400 | 1,728 |
| 2018-04-17 | 1,703 | 1,835 | 1,622 | 1,775 | 474,500 | 1,775 |
| 2018-04-16 | 1,850 | 1,952 | 1,739 | 1,767 | 1,516,300 | 1,767 |
| 2018-04-13 | 1,700 | 1,831 | 1,660 | 1,800 | 1,311,300 | 1,800 |
| 2018-04-12 | 1,630 | 1,710 | 1,580 | 1,612 | 289,200 | 1,612 |
| 2018-04-11 | 1,710 | 1,761 | 1,632 | 1,693 | 309,400 | 1,693 |
| 2018-04-10 | 1,700 | 1,815 | 1,656 | 1,719 | 1,539,300 | 1,719 |
| 2018-04-09 | 1,525 | 1,597 | 1,503 | 1,540 | 98,200 | 1,540 |
| 2018-04-06 | 1,590 | 1,619 | 1,565 | 1,565 | 97,700 | 1,565 |
| 2018-04-05 | 1,650 | 1,657 | 1,576 | 1,605 | 138,300 | 1,605 |
| 2018-04-04 | 1,683 | 1,683 | 1,596 | 1,635 | 149,100 | 1,635 |
| 2018-04-03 | 1,570 | 1,666 | 1,539 | 1,666 | 223,900 | 1,666 |
| 2018-03-30 | 1,520 | 1,532 | 1,460 | 1,524 | 153,900 | 1,524 |
| 2018-03-29 | 1,424 | 1,543 | 1,423 | 1,471 | 402,500 | 1,471 |
| 2018-03-28 | 1,405 | 1,455 | 1,350 | 1,413 | 226,600 | 1,413 |
| 2018-03-27 | 1,476 | 1,496 | 1,385 | 1,425 | 341,600 | 1,425 |
| 2018-03-26 | 1,421 | 1,616 | 1,421 | 1,476 | 736,100 | 1,476 |
| 2018-03-23 | 1,488 | 1,535 | 1,415 | 1,436 | 476,000 | 1,436 |
| 2018-03-22 | 1,727 | 1,765 | 1,550 | 1,568 | 1,236,600 | 1,568 |
| 2018-03-20 | 1,720 | 1,937 | 1,620 | 1,690 | 3,879,600 | 1,690 |
| 2018-03-19 | 1,666 | 1,779 | 1,638 | 1,779 | 1,926,700 | 1,779 |
| 2018-03-16 | 1,269 | 1,479 | 1,261 | 1,479 | 1,121,800 | 1,479 |
| 2018-03-15 | 1,207 | 1,207 | 1,174 | 1,179 | 12,100 | 1,179 |
| 2018-03-14 | 1,191 | 1,210 | 1,180 | 1,206 | 12,700 | 1,206 |
| 2018-03-13 | 1,155 | 1,197 | 1,154 | 1,191 | 13,000 | 1,191 |
| 2018-03-12 | 1,150 | 1,158 | 1,150 | 1,157 | 5,800 | 1,157 |
| 2018-03-09 | 1,150 | 1,155 | 1,129 | 1,149 | 10,300 | 1,149 |
| 2018-03-08 | 1,144 | 1,155 | 1,144 | 1,146 | 5,100 | 1,146 |
| 2018-03-07 | 1,150 | 1,152 | 1,124 | 1,124 | 11,300 | 1,124 |
| 2018-03-06 | 1,130 | 1,162 | 1,130 | 1,142 | 18,900 | 1,142 |
| 2018-03-05 | 1,143 | 1,149 | 1,125 | 1,125 | 4,800 | 1,125 |
| 2018-03-02 | 1,151 | 1,151 | 1,131 | 1,142 | 5,500 | 1,142 |
| 2018-03-01 | 1,174 | 1,175 | 1,163 | 1,164 | 6,000 | 1,164 |
| 2018-02-28 | 1,174 | 1,185 | 1,170 | 1,174 | 9,000 | 1,174 |
| 2018-02-27 | 1,187 | 1,196 | 1,174 | 1,174 | 5,900 | 1,174 |
| 2018-02-26 | 1,190 | 1,192 | 1,178 | 1,178 | 5,600 | 1,178 |
| 2018-02-23 | 1,172 | 1,186 | 1,166 | 1,167 | 4,500 | 1,167 |
| 2018-02-22 | 1,190 | 1,190 | 1,165 | 1,172 | 6,100 | 1,172 |
| 2018-02-21 | 1,187 | 1,199 | 1,184 | 1,192 | 6,000 | 1,192 |
| 2018-02-20 | 1,191 | 1,192 | 1,160 | 1,180 | 13,700 | 1,180 |
| 2018-02-19 | 1,149 | 1,161 | 1,120 | 1,161 | 11,300 | 1,161 |
| 2018-02-16 | 1,131 | 1,146 | 1,122 | 1,128 | 4,400 | 1,128 |
| 2018-02-15 | 1,120 | 1,122 | 1,101 | 1,110 | 10,100 | 1,110 |
| 2018-02-14 | 1,137 | 1,148 | 1,102 | 1,110 | 8,400 | 1,110 |
| 2018-02-13 | 1,162 | 1,162 | 1,136 | 1,136 | 3,400 | 1,136 |
| 2018-02-09 | 1,111 | 1,138 | 1,110 | 1,132 | 13,300 | 1,132 |
| 2018-02-08 | 1,130 | 1,176 | 1,130 | 1,166 | 7,200 | 1,166 |
| 2018-02-07 | 1,162 | 1,192 | 1,121 | 1,126 | 28,300 | 1,126 |
| 2018-02-06 | 1,153 | 1,185 | 1,100 | 1,104 | 60,500 | 1,104 |
| 2018-02-05 | 1,233 | 1,234 | 1,216 | 1,222 | 28,100 | 1,222 |
| 2018-02-02 | 1,272 | 1,273 | 1,252 | 1,262 | 16,900 | 1,262 |
| 2018-02-01 | 1,271 | 1,288 | 1,265 | 1,271 | 11,000 | 1,271 |
| 2018-01-31 | 1,270 | 1,289 | 1,270 | 1,270 | 15,600 | 1,270 |
| 2018-01-30 | 1,295 | 1,310 | 1,269 | 1,289 | 40,500 | 1,289 |
| 2018-01-29 | 1,368 | 1,383 | 1,316 | 1,316 | 66,400 | 1,316 |
| 2018-01-26 | 1,330 | 1,363 | 1,310 | 1,363 | 92,200 | 1,363 |
| 2018-01-25 | 1,300 | 1,300 | 1,272 | 1,272 | 30,300 | 1,272 |
| 2018-01-24 | 1,333 | 1,347 | 1,288 | 1,296 | 51,800 | 1,296 |
| 2018-01-23 | 1,299 | 1,350 | 1,277 | 1,303 | 125,200 | 1,303 |
| 2018-01-22 | 1,252 | 1,263 | 1,246 | 1,259 | 10,900 | 1,259 |
| 2018-01-19 | 1,258 | 1,270 | 1,238 | 1,241 | 13,000 | 1,241 |
| 2018-01-18 | 1,288 | 1,288 | 1,248 | 1,254 | 16,200 | 1,254 |
| 2018-01-17 | 1,270 | 1,276 | 1,259 | 1,269 | 16,700 | 1,269 |
| 2018-01-16 | 1,314 | 1,314 | 1,265 | 1,266 | 21,200 | 1,266 |
| 2018-01-15 | 1,273 | 1,312 | 1,273 | 1,302 | 24,000 | 1,302 |
| 2018-01-12 | 1,266 | 1,277 | 1,233 | 1,265 | 40,900 | 1,265 |
| 2018-01-11 | 1,304 | 1,304 | 1,276 | 1,287 | 31,800 | 1,287 |
| 2018-01-10 | 1,316 | 1,317 | 1,293 | 1,304 | 34,500 | 1,304 |
| 2018-01-09 | 1,260 | 1,315 | 1,260 | 1,314 | 64,000 | 1,314 |
| 2018-01-05 | 1,200 | 1,249 | 1,200 | 1,244 | 26,800 | 1,244 |
| 2018-01-04 | 1,205 | 1,219 | 1,192 | 1,205 | 18,000 | 1,205 |
分割・併合履歴 ： [2016-05-27]1株→2株 [2012-05-29]1株→100株 [2011-05-27]1株→2株