2769 (株)ヴィレッジヴァンガードコーポレーション 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 | 926 | 935 | 926 | 931 | 8,500 | 931 |
| 2018-12-27 | 941 | 953 | 921 | 930 | 17,400 | 930 |
| 2018-12-26 | 838 | 908 | 838 | 902 | 25,600 | 902 |
| 2018-12-25 | 850 | 851 | 831 | 838 | 49,000 | 838 |
| 2018-12-21 | 915 | 915 | 855 | 891 | 48,000 | 891 |
| 2018-12-20 | 960 | 960 | 916 | 921 | 41,100 | 921 |
| 2018-12-19 | 973 | 975 | 966 | 967 | 12,300 | 967 |
| 2018-12-18 | 985 | 985 | 966 | 970 | 25,400 | 970 |
| 2018-12-17 | 991 | 992 | 986 | 986 | 12,500 | 986 |
| 2018-12-14 | 999 | 1,002 | 993 | 993 | 13,200 | 993 |
| 2018-12-13 | 994 | 998 | 991 | 998 | 11,200 | 998 |
| 2018-12-12 | 989 | 992 | 988 | 990 | 11,700 | 990 |
| 2018-12-11 | 991 | 991 | 990 | 990 | 12,900 | 990 |
| 2018-12-10 | 993 | 994 | 991 | 991 | 12,200 | 991 |
| 2018-12-07 | 992 | 997 | 991 | 993 | 13,400 | 993 |
| 2018-12-06 | 1,000 | 1,000 | 993 | 995 | 15,400 | 995 |
| 2018-12-05 | 998 | 999 | 995 | 999 | 13,700 | 999 |
| 2018-12-04 | 1,000 | 1,001 | 998 | 1,000 | 23,300 | 1,000 |
| 2018-12-03 | 1,002 | 1,003 | 1,000 | 1,001 | 20,400 | 1,001 |
| 2018-11-30 | 1,013 | 1,014 | 1,001 | 1,004 | 19,000 | 1,004 |
| 2018-11-29 | 1,010 | 1,015 | 1,010 | 1,012 | 24,900 | 1,012 |
| 2018-11-28 | 983 | 1,033 | 983 | 1,010 | 134,100 | 1,010 |
| 2018-11-27 | 1,082 | 1,082 | 1,063 | 1,064 | 83,500 | 1,064 |
| 2018-11-26 | 1,080 | 1,083 | 1,079 | 1,083 | 43,300 | 1,083 |
| 2018-11-22 | 1,078 | 1,079 | 1,073 | 1,079 | 23,600 | 1,079 |
| 2018-11-21 | 1,076 | 1,079 | 1,071 | 1,078 | 18,600 | 1,078 |
| 2018-11-20 | 1,084 | 1,084 | 1,075 | 1,078 | 23,600 | 1,078 |
| 2018-11-19 | 1,087 | 1,089 | 1,083 | 1,085 | 20,900 | 1,085 |
| 2018-11-16 | 1,090 | 1,090 | 1,085 | 1,087 | 11,900 | 1,087 |
| 2018-11-15 | 1,090 | 1,092 | 1,085 | 1,089 | 18,700 | 1,089 |
| 2018-11-14 | 1,090 | 1,092 | 1,088 | 1,090 | 14,000 | 1,090 |
| 2018-11-13 | 1,091 | 1,092 | 1,086 | 1,090 | 17,200 | 1,090 |
| 2018-11-12 | 1,090 | 1,093 | 1,089 | 1,091 | 20,200 | 1,091 |
| 2018-11-09 | 1,087 | 1,090 | 1,086 | 1,090 | 12,200 | 1,090 |
| 2018-11-08 | 1,086 | 1,089 | 1,084 | 1,087 | 20,100 | 1,087 |
| 2018-11-07 | 1,084 | 1,085 | 1,081 | 1,083 | 14,900 | 1,083 |
| 2018-11-06 | 1,075 | 1,081 | 1,073 | 1,081 | 22,100 | 1,081 |
| 2018-11-05 | 1,070 | 1,073 | 1,068 | 1,071 | 14,000 | 1,071 |
| 2018-11-02 | 1,068 | 1,068 | 1,063 | 1,066 | 11,000 | 1,066 |
| 2018-11-01 | 1,070 | 1,070 | 1,057 | 1,065 | 12,200 | 1,065 |
| 2018-10-31 | 1,065 | 1,069 | 1,055 | 1,060 | 16,900 | 1,060 |
| 2018-10-30 | 1,029 | 1,053 | 1,029 | 1,045 | 16,300 | 1,045 |
| 2018-10-29 | 1,060 | 1,063 | 1,025 | 1,025 | 45,000 | 1,025 |
| 2018-10-26 | 1,070 | 1,070 | 1,050 | 1,060 | 23,300 | 1,060 |
| 2018-10-25 | 1,063 | 1,070 | 1,060 | 1,061 | 16,900 | 1,061 |
| 2018-10-24 | 1,071 | 1,072 | 1,062 | 1,067 | 13,700 | 1,067 |
| 2018-10-23 | 1,075 | 1,075 | 1,070 | 1,070 | 11,400 | 1,070 |
| 2018-10-22 | 1,069 | 1,074 | 1,069 | 1,071 | 23,500 | 1,071 |
| 2018-10-19 | 1,067 | 1,068 | 1,060 | 1,068 | 13,100 | 1,068 |
| 2018-10-18 | 1,067 | 1,067 | 1,062 | 1,065 | 9,400 | 1,065 |
| 2018-10-17 | 1,056 | 1,065 | 1,056 | 1,062 | 9,800 | 1,062 |
| 2018-10-16 | 1,055 | 1,060 | 1,051 | 1,055 | 17,100 | 1,055 |
| 2018-10-15 | 1,065 | 1,066 | 1,050 | 1,055 | 19,000 | 1,055 |
| 2018-10-12 | 1,050 | 1,064 | 1,049 | 1,063 | 18,800 | 1,063 |
| 2018-10-11 | 1,059 | 1,059 | 1,047 | 1,055 | 35,800 | 1,055 |
| 2018-10-10 | 1,065 | 1,065 | 1,061 | 1,063 | 7,800 | 1,063 |
| 2018-10-09 | 1,066 | 1,067 | 1,059 | 1,060 | 19,200 | 1,060 |
| 2018-10-05 | 1,065 | 1,065 | 1,063 | 1,065 | 7,200 | 1,065 |
| 2018-10-04 | 1,066 | 1,068 | 1,065 | 1,066 | 9,400 | 1,066 |
| 2018-10-03 | 1,070 | 1,070 | 1,065 | 1,066 | 10,100 | 1,066 |
| 2018-10-02 | 1,066 | 1,070 | 1,063 | 1,070 | 13,800 | 1,070 |
| 2018-10-01 | 1,068 | 1,069 | 1,065 | 1,065 | 11,700 | 1,065 |
| 2018-09-28 | 1,061 | 1,070 | 1,059 | 1,060 | 15,400 | 1,060 |
| 2018-09-27 | 1,074 | 1,074 | 1,060 | 1,061 | 25,100 | 1,061 |
| 2018-09-26 | 1,065 | 1,073 | 1,065 | 1,069 | 24,400 | 1,069 |
| 2018-09-25 | 1,049 | 1,065 | 1,048 | 1,065 | 34,100 | 1,065 |
| 2018-09-21 | 1,042 | 1,047 | 1,040 | 1,046 | 15,800 | 1,046 |
| 2018-09-20 | 1,036 | 1,040 | 1,035 | 1,040 | 14,100 | 1,040 |
| 2018-09-19 | 1,032 | 1,036 | 1,031 | 1,036 | 13,400 | 1,036 |
| 2018-09-18 | 1,029 | 1,030 | 1,027 | 1,030 | 13,600 | 1,030 |
| 2018-09-14 | 1,024 | 1,027 | 1,024 | 1,025 | 5,700 | 1,025 |
| 2018-09-13 | 1,024 | 1,026 | 1,024 | 1,024 | 7,000 | 1,024 |
| 2018-09-12 | 1,025 | 1,028 | 1,023 | 1,024 | 6,100 | 1,024 |
| 2018-09-11 | 1,026 | 1,029 | 1,026 | 1,027 | 3,900 | 1,027 |
| 2018-09-10 | 1,022 | 1,025 | 1,022 | 1,025 | 4,600 | 1,025 |
| 2018-09-07 | 1,022 | 1,026 | 1,020 | 1,021 | 5,600 | 1,021 |
| 2018-09-06 | 1,027 | 1,027 | 1,021 | 1,022 | 5,700 | 1,022 |
| 2018-09-05 | 1,031 | 1,031 | 1,025 | 1,027 | 5,500 | 1,027 |
| 2018-09-04 | 1,022 | 1,031 | 1,022 | 1,031 | 13,300 | 1,031 |
| 2018-09-03 | 1,020 | 1,022 | 1,019 | 1,022 | 7,000 | 1,022 |
| 2018-08-31 | 1,018 | 1,020 | 1,016 | 1,020 | 5,600 | 1,020 |
| 2018-08-30 | 1,015 | 1,016 | 1,014 | 1,016 | 8,500 | 1,016 |
| 2018-08-29 | 1,016 | 1,016 | 1,014 | 1,016 | 6,200 | 1,016 |
| 2018-08-28 | 1,016 | 1,018 | 1,015 | 1,018 | 14,000 | 1,018 |
| 2018-08-27 | 1,015 | 1,015 | 1,013 | 1,014 | 5,800 | 1,014 |
| 2018-08-24 | 1,015 | 1,016 | 1,014 | 1,014 | 3,000 | 1,014 |
| 2018-08-23 | 1,015 | 1,016 | 1,013 | 1,014 | 3,200 | 1,014 |
| 2018-08-22 | 1,015 | 1,015 | 1,011 | 1,015 | 5,700 | 1,015 |
| 2018-08-21 | 1,012 | 1,014 | 1,010 | 1,011 | 7,600 | 1,011 |
| 2018-08-20 | 1,010 | 1,016 | 1,010 | 1,013 | 6,100 | 1,013 |
| 2018-08-17 | 1,015 | 1,016 | 1,011 | 1,013 | 5,100 | 1,013 |
| 2018-08-16 | 1,015 | 1,015 | 1,011 | 1,011 | 4,700 | 1,011 |
| 2018-08-15 | 1,017 | 1,017 | 1,014 | 1,015 | 3,900 | 1,015 |
| 2018-08-14 | 1,011 | 1,015 | 1,011 | 1,014 | 5,700 | 1,014 |
| 2018-08-13 | 1,015 | 1,016 | 1,011 | 1,012 | 8,800 | 1,012 |
| 2018-08-10 | 1,017 | 1,017 | 1,013 | 1,013 | 4,600 | 1,013 |
| 2018-08-09 | 1,015 | 1,017 | 1,014 | 1,017 | 3,600 | 1,017 |
| 2018-08-08 | 1,013 | 1,014 | 1,013 | 1,013 | 3,900 | 1,013 |
| 2018-08-07 | 1,012 | 1,014 | 1,012 | 1,013 | 4,300 | 1,013 |
| 2018-08-06 | 1,012 | 1,014 | 1,012 | 1,013 | 3,100 | 1,013 |
| 2018-08-03 | 1,013 | 1,015 | 1,012 | 1,012 | 8,000 | 1,012 |
| 2018-08-02 | 1,014 | 1,014 | 1,012 | 1,013 | 3,400 | 1,013 |
| 2018-08-01 | 1,014 | 1,014 | 1,007 | 1,012 | 7,200 | 1,012 |
| 2018-07-31 | 1,014 | 1,014 | 1,009 | 1,010 | 3,600 | 1,010 |
| 2018-07-30 | 1,014 | 1,014 | 1,009 | 1,014 | 5,700 | 1,014 |
| 2018-07-27 | 1,015 | 1,015 | 1,009 | 1,009 | 4,400 | 1,009 |
| 2018-07-26 | 1,015 | 1,015 | 1,007 | 1,009 | 6,700 | 1,009 |
| 2018-07-25 | 1,010 | 1,011 | 1,005 | 1,005 | 8,200 | 1,005 |
| 2018-07-24 | 1,010 | 1,010 | 1,005 | 1,006 | 6,700 | 1,006 |
| 2018-07-23 | 1,010 | 1,010 | 1,005 | 1,005 | 6,500 | 1,005 |
| 2018-07-20 | 1,010 | 1,010 | 1,004 | 1,007 | 6,800 | 1,007 |
| 2018-07-19 | 1,006 | 1,007 | 1,002 | 1,005 | 13,100 | 1,005 |
| 2018-07-18 | 1,006 | 1,008 | 1,002 | 1,004 | 14,800 | 1,004 |
| 2018-07-17 | 1,002 | 1,016 | 1,001 | 1,010 | 43,500 | 1,010 |
| 2018-07-13 | 1,020 | 1,029 | 1,018 | 1,029 | 37,200 | 1,029 |
| 2018-07-12 | 1,016 | 1,020 | 1,015 | 1,018 | 7,100 | 1,018 |
| 2018-07-11 | 1,022 | 1,022 | 1,012 | 1,014 | 6,200 | 1,014 |
| 2018-07-10 | 1,020 | 1,022 | 1,018 | 1,022 | 11,900 | 1,022 |
| 2018-07-09 | 1,016 | 1,018 | 1,015 | 1,017 | 6,300 | 1,017 |
| 2018-07-06 | 1,010 | 1,013 | 1,010 | 1,012 | 4,500 | 1,012 |
| 2018-07-05 | 1,007 | 1,010 | 1,005 | 1,005 | 7,000 | 1,005 |
| 2018-07-04 | 1,005 | 1,011 | 1,005 | 1,010 | 5,200 | 1,010 |
| 2018-07-03 | 1,013 | 1,015 | 1,007 | 1,007 | 9,100 | 1,007 |
| 2018-07-02 | 1,019 | 1,020 | 1,015 | 1,015 | 7,800 | 1,015 |
| 2018-06-29 | 1,014 | 1,018 | 1,013 | 1,018 | 5,700 | 1,018 |
| 2018-06-28 | 1,012 | 1,014 | 1,010 | 1,012 | 4,000 | 1,012 |
| 2018-06-27 | 1,012 | 1,015 | 1,011 | 1,012 | 5,200 | 1,012 |
| 2018-06-26 | 1,017 | 1,017 | 1,012 | 1,015 | 10,000 | 1,015 |
| 2018-06-25 | 1,017 | 1,018 | 1,016 | 1,018 | 5,300 | 1,018 |
| 2018-06-22 | 1,017 | 1,017 | 1,015 | 1,015 | 4,500 | 1,015 |
| 2018-06-21 | 1,016 | 1,018 | 1,015 | 1,016 | 3,200 | 1,016 |
| 2018-06-20 | 1,018 | 1,018 | 1,013 | 1,016 | 6,600 | 1,016 |
| 2018-06-19 | 1,018 | 1,018 | 1,012 | 1,015 | 12,200 | 1,015 |
| 2018-06-18 | 1,020 | 1,020 | 1,015 | 1,017 | 10,200 | 1,017 |
| 2018-06-15 | 1,017 | 1,020 | 1,017 | 1,020 | 7,000 | 1,020 |
| 2018-06-14 | 1,020 | 1,020 | 1,016 | 1,017 | 6,700 | 1,017 |
| 2018-06-13 | 1,017 | 1,020 | 1,016 | 1,020 | 10,100 | 1,020 |
| 2018-06-12 | 1,016 | 1,017 | 1,014 | 1,015 | 8,300 | 1,015 |
| 2018-06-11 | 1,017 | 1,017 | 1,013 | 1,014 | 9,200 | 1,014 |
| 2018-06-08 | 1,012 | 1,014 | 1,006 | 1,013 | 11,600 | 1,013 |
| 2018-06-07 | 1,004 | 1,010 | 1,000 | 1,007 | 12,800 | 1,007 |
| 2018-06-06 | 1,003 | 1,005 | 1,001 | 1,003 | 6,500 | 1,003 |
| 2018-06-05 | 1,008 | 1,010 | 1,002 | 1,002 | 14,600 | 1,002 |
| 2018-06-04 | 1,008 | 1,009 | 1,002 | 1,006 | 10,900 | 1,006 |
| 2018-06-01 | 1,003 | 1,011 | 1,003 | 1,010 | 13,000 | 1,010 |
| 2018-05-31 | 1,007 | 1,007 | 1,002 | 1,004 | 4,300 | 1,004 |
| 2018-05-30 | 1,002 | 1,008 | 1,000 | 1,006 | 10,000 | 1,006 |
| 2018-05-29 | 1,008 | 1,008 | 1,000 | 1,005 | 13,000 | 1,005 |
| 2018-05-28 | 1,015 | 1,016 | 1,012 | 1,016 | 7,200 | 1,016 |
| 2018-05-25 | 1,011 | 1,015 | 1,010 | 1,015 | 5,100 | 1,015 |
| 2018-05-24 | 1,017 | 1,017 | 1,006 | 1,012 | 10,200 | 1,012 |
| 2018-05-23 | 1,018 | 1,019 | 1,013 | 1,017 | 6,700 | 1,017 |
| 2018-05-22 | 1,016 | 1,023 | 1,016 | 1,020 | 12,300 | 1,020 |
| 2018-05-21 | 1,008 | 1,015 | 1,008 | 1,015 | 12,400 | 1,015 |
| 2018-05-18 | 1,005 | 1,009 | 1,002 | 1,008 | 7,200 | 1,008 |
| 2018-05-17 | 1,002 | 1,007 | 1,000 | 1,004 | 10,200 | 1,004 |
| 2018-05-16 | 1,004 | 1,005 | 1,003 | 1,003 | 9,100 | 1,003 |
| 2018-05-15 | 1,009 | 1,009 | 1,002 | 1,004 | 16,500 | 1,004 |
| 2018-05-14 | 1,012 | 1,014 | 1,008 | 1,009 | 9,900 | 1,009 |
| 2018-05-11 | 1,014 | 1,014 | 1,010 | 1,011 | 12,400 | 1,011 |
| 2018-05-10 | 1,019 | 1,019 | 1,010 | 1,014 | 11,400 | 1,014 |
| 2018-05-09 | 1,017 | 1,019 | 1,013 | 1,019 | 8,200 | 1,019 |
| 2018-05-08 | 1,019 | 1,020 | 1,017 | 1,018 | 8,600 | 1,018 |
| 2018-05-07 | 1,013 | 1,021 | 1,010 | 1,017 | 21,600 | 1,017 |
| 2018-05-02 | 1,005 | 1,008 | 1,004 | 1,006 | 5,500 | 1,006 |
| 2018-05-01 | 1,006 | 1,007 | 1,004 | 1,006 | 8,800 | 1,006 |
| 2018-04-27 | 1,004 | 1,012 | 1,003 | 1,006 | 7,500 | 1,006 |
| 2018-04-26 | 1,013 | 1,013 | 1,002 | 1,004 | 13,000 | 1,004 |
| 2018-04-25 | 1,018 | 1,019 | 1,012 | 1,012 | 7,500 | 1,012 |
| 2018-04-24 | 1,019 | 1,019 | 1,015 | 1,016 | 4,600 | 1,016 |
| 2018-04-23 | 1,010 | 1,018 | 1,010 | 1,013 | 13,000 | 1,013 |
| 2018-04-20 | 1,002 | 1,007 | 1,002 | 1,006 | 6,600 | 1,006 |
| 2018-04-19 | 1,003 | 1,005 | 1,001 | 1,002 | 8,400 | 1,002 |
| 2018-04-18 | 1,004 | 1,007 | 1,003 | 1,003 | 11,900 | 1,003 |
| 2018-04-17 | 1,014 | 1,014 | 1,000 | 1,002 | 16,300 | 1,002 |
| 2018-04-16 | 1,020 | 1,021 | 1,000 | 1,003 | 54,900 | 1,003 |
| 2018-04-13 | 1,030 | 1,031 | 1,019 | 1,030 | 21,600 | 1,030 |
| 2018-04-12 | 1,009 | 1,027 | 1,007 | 1,027 | 23,700 | 1,027 |
| 2018-04-11 | 1,008 | 1,009 | 1,005 | 1,007 | 8,600 | 1,007 |
| 2018-04-10 | 1,009 | 1,010 | 1,006 | 1,009 | 7,400 | 1,009 |
| 2018-04-09 | 1,004 | 1,008 | 1,003 | 1,005 | 11,100 | 1,005 |
| 2018-04-06 | 1,008 | 1,008 | 1,002 | 1,002 | 10,800 | 1,002 |
| 2018-04-05 | 1,005 | 1,008 | 1,005 | 1,006 | 8,300 | 1,006 |
| 2018-04-04 | 1,015 | 1,015 | 1,002 | 1,008 | 14,300 | 1,008 |
| 2018-04-03 | 1,000 | 1,006 | 999 | 1,004 | 11,900 | 1,004 |
| 2018-03-30 | 1,008 | 1,010 | 1,003 | 1,005 | 11,000 | 1,005 |
| 2018-03-29 | 1,005 | 1,014 | 1,005 | 1,005 | 24,900 | 1,005 |
| 2018-03-28 | 1,002 | 1,004 | 998 | 1,003 | 12,600 | 1,003 |
| 2018-03-27 | 991 | 1,000 | 991 | 998 | 9,400 | 998 |
| 2018-03-26 | 990 | 991 | 980 | 983 | 31,600 | 983 |
| 2018-03-23 | 996 | 997 | 989 | 990 | 31,800 | 990 |
| 2018-03-22 | 999 | 1,005 | 998 | 1,001 | 18,700 | 1,001 |
| 2018-03-20 | 1,000 | 1,000 | 995 | 999 | 12,500 | 999 |
| 2018-03-19 | 1,005 | 1,005 | 997 | 998 | 17,200 | 998 |
| 2018-03-16 | 1,005 | 1,005 | 999 | 1,000 | 12,700 | 1,000 |
| 2018-03-15 | 999 | 1,002 | 998 | 998 | 6,900 | 998 |
| 2018-03-14 | 999 | 1,002 | 999 | 999 | 5,600 | 999 |
| 2018-03-13 | 1,000 | 1,000 | 998 | 999 | 6,000 | 999 |
| 2018-03-12 | 1,000 | 1,004 | 998 | 998 | 6,900 | 998 |
| 2018-03-09 | 1,002 | 1,002 | 998 | 998 | 5,600 | 998 |
| 2018-03-08 | 998 | 1,001 | 998 | 1,000 | 4,100 | 1,000 |
| 2018-03-07 | 999 | 1,003 | 998 | 998 | 9,700 | 998 |
| 2018-03-06 | 999 | 1,005 | 999 | 999 | 10,500 | 999 |
| 2018-03-05 | 1,000 | 1,000 | 994 | 997 | 16,700 | 997 |
| 2018-03-02 | 1,001 | 1,001 | 999 | 1,000 | 19,300 | 1,000 |
| 2018-03-01 | 1,007 | 1,009 | 1,003 | 1,005 | 9,900 | 1,005 |
| 2018-02-28 | 1,012 | 1,013 | 1,010 | 1,010 | 9,400 | 1,010 |
| 2018-02-27 | 1,017 | 1,019 | 1,016 | 1,016 | 7,800 | 1,016 |
| 2018-02-26 | 1,011 | 1,020 | 1,011 | 1,014 | 12,400 | 1,014 |
| 2018-02-23 | 1,013 | 1,013 | 1,002 | 1,006 | 12,000 | 1,006 |
| 2018-02-22 | 1,020 | 1,020 | 1,006 | 1,007 | 4,900 | 1,007 |
| 2018-02-21 | 1,017 | 1,018 | 1,011 | 1,012 | 6,900 | 1,012 |
| 2018-02-20 | 1,008 | 1,018 | 1,007 | 1,018 | 15,500 | 1,018 |
| 2018-02-19 | 1,000 | 1,007 | 999 | 1,005 | 15,000 | 1,005 |
| 2018-02-16 | 994 | 999 | 992 | 995 | 18,400 | 995 |
| 2018-02-15 | 991 | 994 | 990 | 992 | 20,800 | 992 |
| 2018-02-14 | 996 | 999 | 989 | 992 | 34,000 | 992 |
| 2018-02-13 | 1,001 | 1,004 | 996 | 996 | 26,300 | 996 |
| 2018-02-09 | 999 | 1,002 | 997 | 1,000 | 43,900 | 1,000 |
| 2018-02-08 | 1,012 | 1,015 | 1,008 | 1,009 | 9,800 | 1,009 |
| 2018-02-07 | 1,011 | 1,016 | 1,005 | 1,007 | 43,800 | 1,007 |
| 2018-02-06 | 1,001 | 1,006 | 997 | 1,005 | 92,400 | 1,005 |
| 2018-02-05 | 1,024 | 1,026 | 1,020 | 1,023 | 21,100 | 1,023 |
| 2018-02-02 | 1,031 | 1,032 | 1,027 | 1,029 | 10,000 | 1,029 |
| 2018-02-01 | 1,028 | 1,031 | 1,025 | 1,031 | 6,000 | 1,031 |
| 2018-01-31 | 1,027 | 1,030 | 1,025 | 1,025 | 10,900 | 1,025 |
| 2018-01-30 | 1,040 | 1,041 | 1,027 | 1,028 | 23,200 | 1,028 |
| 2018-01-29 | 1,042 | 1,042 | 1,036 | 1,040 | 11,400 | 1,040 |
| 2018-01-26 | 1,039 | 1,045 | 1,035 | 1,042 | 18,600 | 1,042 |
| 2018-01-25 | 1,037 | 1,038 | 1,034 | 1,035 | 8,400 | 1,035 |
| 2018-01-24 | 1,027 | 1,038 | 1,026 | 1,037 | 25,200 | 1,037 |
| 2018-01-23 | 1,027 | 1,029 | 1,021 | 1,025 | 19,800 | 1,025 |
| 2018-01-22 | 1,022 | 1,029 | 1,022 | 1,027 | 11,500 | 1,027 |
| 2018-01-19 | 1,025 | 1,025 | 1,021 | 1,021 | 15,700 | 1,021 |
| 2018-01-18 | 1,028 | 1,031 | 1,023 | 1,023 | 16,700 | 1,023 |
| 2018-01-17 | 1,036 | 1,038 | 1,025 | 1,026 | 32,900 | 1,026 |
| 2018-01-16 | 1,034 | 1,046 | 1,034 | 1,036 | 26,500 | 1,036 |
| 2018-01-15 | 1,081 | 1,088 | 1,021 | 1,033 | 129,300 | 1,033 |
| 2018-01-12 | 1,080 | 1,110 | 1,080 | 1,095 | 72,700 | 1,095 |
| 2018-01-11 | 1,069 | 1,083 | 1,068 | 1,080 | 27,900 | 1,080 |
| 2018-01-10 | 1,075 | 1,075 | 1,067 | 1,067 | 11,200 | 1,067 |
| 2018-01-09 | 1,066 | 1,078 | 1,062 | 1,071 | 23,400 | 1,071 |
| 2018-01-05 | 1,078 | 1,078 | 1,061 | 1,066 | 26,200 | 1,066 |
| 2018-01-04 | 1,080 | 1,082 | 1,071 | 1,075 | 25,900 | 1,075 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2011-09-28]1株→2株 [2006-05-26]1株→2株 [2003-08-26]1株→2株
