2792 (株)ハニーズホールディングス 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 | 775 | 779 | 763 | 776 | 95,900 | 776 |
| 2018-12-27 | 754 | 782 | 754 | 777 | 130,300 | 777 |
| 2018-12-26 | 727 | 748 | 724 | 737 | 134,500 | 737 |
| 2018-12-25 | 728 | 728 | 703 | 714 | 134,700 | 714 |
| 2018-12-21 | 771 | 773 | 748 | 752 | 117,500 | 752 |
| 2018-12-20 | 797 | 798 | 775 | 784 | 129,000 | 784 |
| 2018-12-19 | 800 | 803 | 796 | 801 | 106,700 | 801 |
| 2018-12-18 | 817 | 817 | 790 | 798 | 123,400 | 798 |
| 2018-12-17 | 833 | 840 | 821 | 821 | 109,300 | 821 |
| 2018-12-14 | 851 | 851 | 828 | 829 | 170,500 | 829 |
| 2018-12-13 | 862 | 864 | 856 | 856 | 73,800 | 856 |
| 2018-12-12 | 864 | 866 | 855 | 859 | 100,600 | 859 |
| 2018-12-11 | 880 | 881 | 858 | 863 | 85,400 | 863 |
| 2018-12-10 | 889 | 889 | 868 | 868 | 103,400 | 868 |
| 2018-12-07 | 900 | 909 | 892 | 894 | 77,000 | 894 |
| 2018-12-06 | 904 | 913 | 898 | 904 | 93,300 | 904 |
| 2018-12-05 | 891 | 909 | 889 | 902 | 102,000 | 902 |
| 2018-12-04 | 910 | 910 | 891 | 891 | 72,000 | 891 |
| 2018-12-03 | 911 | 914 | 904 | 911 | 52,500 | 911 |
| 2018-11-30 | 901 | 909 | 900 | 909 | 31,500 | 909 |
| 2018-11-29 | 908 | 908 | 898 | 901 | 36,300 | 901 |
| 2018-11-28 | 895 | 908 | 895 | 905 | 50,500 | 905 |
| 2018-11-27 | 890 | 902 | 888 | 902 | 142,100 | 902 |
| 2018-11-26 | 893 | 894 | 883 | 884 | 41,800 | 884 |
| 2018-11-22 | 903 | 903 | 886 | 893 | 65,400 | 893 |
| 2018-11-21 | 901 | 901 | 889 | 897 | 53,500 | 897 |
| 2018-11-20 | 900 | 909 | 900 | 902 | 33,900 | 902 |
| 2018-11-19 | 897 | 905 | 894 | 903 | 42,100 | 903 |
| 2018-11-16 | 903 | 903 | 889 | 896 | 64,900 | 896 |
| 2018-11-15 | 903 | 909 | 896 | 905 | 43,300 | 905 |
| 2018-11-14 | 913 | 914 | 900 | 900 | 65,800 | 900 |
| 2018-11-13 | 920 | 920 | 905 | 913 | 76,600 | 913 |
| 2018-11-12 | 919 | 928 | 914 | 920 | 60,000 | 920 |
| 2018-11-09 | 913 | 920 | 913 | 914 | 60,600 | 914 |
| 2018-11-08 | 913 | 920 | 912 | 913 | 46,400 | 913 |
| 2018-11-07 | 905 | 916 | 905 | 909 | 60,400 | 909 |
| 2018-11-06 | 900 | 908 | 897 | 904 | 49,300 | 904 |
| 2018-11-05 | 895 | 907 | 893 | 900 | 79,100 | 900 |
| 2018-11-02 | 901 | 906 | 892 | 892 | 101,900 | 892 |
| 2018-11-01 | 899 | 914 | 899 | 905 | 108,200 | 905 |
| 2018-10-31 | 885 | 900 | 885 | 897 | 108,000 | 897 |
| 2018-10-30 | 885 | 892 | 866 | 886 | 206,000 | 886 |
| 2018-10-29 | 894 | 909 | 888 | 888 | 124,200 | 888 |
| 2018-10-26 | 890 | 896 | 880 | 892 | 105,800 | 892 |
| 2018-10-25 | 896 | 898 | 884 | 884 | 111,900 | 884 |
| 2018-10-24 | 901 | 908 | 896 | 905 | 86,000 | 905 |
| 2018-10-23 | 911 | 913 | 897 | 899 | 109,400 | 899 |
| 2018-10-22 | 920 | 921 | 905 | 913 | 61,000 | 913 |
| 2018-10-19 | 912 | 922 | 905 | 920 | 93,800 | 920 |
| 2018-10-18 | 905 | 932 | 902 | 926 | 158,600 | 926 |
| 2018-10-17 | 900 | 902 | 886 | 902 | 174,600 | 902 |
| 2018-10-16 | 896 | 902 | 886 | 895 | 123,300 | 895 |
| 2018-10-15 | 923 | 923 | 890 | 894 | 241,300 | 894 |
| 2018-10-12 | 926 | 930 | 914 | 917 | 120,500 | 917 |
| 2018-10-11 | 936 | 936 | 929 | 932 | 121,200 | 932 |
| 2018-10-10 | 945 | 952 | 939 | 951 | 149,000 | 951 |
| 2018-10-09 | 956 | 958 | 938 | 941 | 125,500 | 941 |
| 2018-10-05 | 953 | 963 | 948 | 949 | 103,800 | 949 |
| 2018-10-04 | 962 | 964 | 951 | 953 | 143,500 | 953 |
| 2018-10-03 | 982 | 994 | 968 | 968 | 99,400 | 968 |
| 2018-10-02 | 959 | 980 | 959 | 975 | 190,400 | 975 |
| 2018-10-01 | 947 | 990 | 947 | 950 | 350,100 | 950 |
| 2018-09-28 | 1,041 | 1,045 | 1,017 | 1,022 | 61,000 | 1,022 |
| 2018-09-27 | 1,055 | 1,056 | 1,038 | 1,038 | 60,900 | 1,038 |
| 2018-09-26 | 1,049 | 1,059 | 1,046 | 1,055 | 51,400 | 1,055 |
| 2018-09-25 | 1,028 | 1,048 | 1,020 | 1,046 | 103,100 | 1,046 |
| 2018-09-21 | 1,031 | 1,044 | 1,024 | 1,029 | 95,600 | 1,029 |
| 2018-09-20 | 1,040 | 1,040 | 1,018 | 1,027 | 60,500 | 1,027 |
| 2018-09-19 | 1,043 | 1,043 | 1,031 | 1,040 | 70,400 | 1,040 |
| 2018-09-18 | 1,035 | 1,042 | 1,030 | 1,036 | 42,800 | 1,036 |
| 2018-09-14 | 1,045 | 1,047 | 1,024 | 1,030 | 58,600 | 1,030 |
| 2018-09-13 | 1,029 | 1,043 | 1,025 | 1,036 | 39,000 | 1,036 |
| 2018-09-12 | 1,021 | 1,021 | 1,004 | 1,021 | 39,800 | 1,021 |
| 2018-09-11 | 1,028 | 1,032 | 1,010 | 1,021 | 52,200 | 1,021 |
| 2018-09-10 | 1,012 | 1,032 | 1,012 | 1,025 | 46,500 | 1,025 |
| 2018-09-07 | 1,004 | 1,023 | 1,003 | 1,020 | 58,400 | 1,020 |
| 2018-09-06 | 1,003 | 1,008 | 996 | 1,005 | 43,300 | 1,005 |
| 2018-09-05 | 997 | 1,007 | 990 | 1,003 | 50,400 | 1,003 |
| 2018-09-04 | 1,006 | 1,006 | 997 | 998 | 31,100 | 998 |
| 2018-09-03 | 1,010 | 1,019 | 1,000 | 1,003 | 33,000 | 1,003 |
| 2018-08-31 | 1,013 | 1,013 | 1,003 | 1,009 | 56,200 | 1,009 |
| 2018-08-30 | 1,009 | 1,015 | 1,003 | 1,011 | 28,200 | 1,011 |
| 2018-08-29 | 1,010 | 1,018 | 1,004 | 1,007 | 42,400 | 1,007 |
| 2018-08-28 | 1,008 | 1,022 | 1,008 | 1,013 | 48,600 | 1,013 |
| 2018-08-27 | 1,013 | 1,015 | 998 | 1,000 | 78,100 | 1,000 |
| 2018-08-24 | 1,016 | 1,019 | 1,010 | 1,011 | 65,400 | 1,011 |
| 2018-08-23 | 1,012 | 1,021 | 1,009 | 1,016 | 51,700 | 1,016 |
| 2018-08-22 | 1,005 | 1,017 | 1,002 | 1,016 | 42,600 | 1,016 |
| 2018-08-21 | 1,020 | 1,021 | 1,004 | 1,006 | 43,700 | 1,006 |
| 2018-08-20 | 1,033 | 1,033 | 1,015 | 1,019 | 49,700 | 1,019 |
| 2018-08-17 | 1,035 | 1,045 | 1,035 | 1,037 | 24,100 | 1,037 |
| 2018-08-16 | 1,035 | 1,037 | 1,022 | 1,035 | 54,200 | 1,035 |
| 2018-08-15 | 1,062 | 1,066 | 1,035 | 1,039 | 38,500 | 1,039 |
| 2018-08-14 | 1,036 | 1,066 | 1,036 | 1,062 | 66,200 | 1,062 |
| 2018-08-13 | 1,045 | 1,048 | 1,032 | 1,036 | 67,400 | 1,036 |
| 2018-08-10 | 1,043 | 1,055 | 1,039 | 1,051 | 63,300 | 1,051 |
| 2018-08-09 | 1,041 | 1,050 | 1,035 | 1,044 | 51,400 | 1,044 |
| 2018-08-08 | 1,055 | 1,064 | 1,041 | 1,045 | 86,900 | 1,045 |
| 2018-08-07 | 1,051 | 1,063 | 1,045 | 1,053 | 48,100 | 1,053 |
| 2018-08-06 | 1,056 | 1,073 | 1,056 | 1,059 | 51,100 | 1,059 |
| 2018-08-03 | 1,064 | 1,075 | 1,053 | 1,065 | 89,500 | 1,065 |
| 2018-08-02 | 1,071 | 1,089 | 1,071 | 1,077 | 103,700 | 1,077 |
| 2018-08-01 | 1,051 | 1,067 | 1,043 | 1,062 | 62,400 | 1,062 |
| 2018-07-31 | 1,061 | 1,066 | 1,046 | 1,051 | 104,600 | 1,051 |
| 2018-07-30 | 1,074 | 1,082 | 1,063 | 1,069 | 87,000 | 1,069 |
| 2018-07-27 | 1,091 | 1,092 | 1,074 | 1,083 | 85,300 | 1,083 |
| 2018-07-26 | 1,083 | 1,095 | 1,074 | 1,093 | 117,600 | 1,093 |
| 2018-07-25 | 1,095 | 1,096 | 1,076 | 1,077 | 101,200 | 1,077 |
| 2018-07-24 | 1,108 | 1,114 | 1,086 | 1,095 | 117,200 | 1,095 |
| 2018-07-23 | 1,104 | 1,124 | 1,099 | 1,109 | 184,900 | 1,109 |
| 2018-07-20 | 1,075 | 1,107 | 1,070 | 1,105 | 303,500 | 1,105 |
| 2018-07-19 | 1,084 | 1,084 | 1,065 | 1,073 | 137,300 | 1,073 |
| 2018-07-18 | 1,064 | 1,089 | 1,050 | 1,084 | 267,100 | 1,084 |
| 2018-07-17 | 1,042 | 1,065 | 1,028 | 1,059 | 282,900 | 1,059 |
| 2018-07-13 | 1,069 | 1,069 | 1,015 | 1,042 | 350,500 | 1,042 |
| 2018-07-12 | 1,038 | 1,073 | 1,031 | 1,059 | 647,900 | 1,059 |
| 2018-07-11 | 980 | 1,051 | 979 | 1,049 | 1,165,000 | 1,049 |
| 2018-07-10 | 906 | 923 | 897 | 914 | 244,500 | 914 |
| 2018-07-09 | 901 | 908 | 892 | 903 | 124,000 | 903 |
| 2018-07-06 | 900 | 903 | 887 | 902 | 113,200 | 902 |
| 2018-07-05 | 913 | 916 | 882 | 886 | 139,400 | 886 |
| 2018-07-04 | 891 | 919 | 891 | 917 | 118,400 | 917 |
| 2018-07-03 | 910 | 911 | 888 | 893 | 162,200 | 893 |
| 2018-07-02 | 932 | 947 | 905 | 908 | 304,700 | 908 |
| 2018-06-29 | 964 | 964 | 948 | 952 | 77,100 | 952 |
| 2018-06-28 | 965 | 966 | 955 | 960 | 67,700 | 960 |
| 2018-06-27 | 955 | 969 | 951 | 965 | 62,100 | 965 |
| 2018-06-26 | 957 | 959 | 947 | 958 | 134,300 | 958 |
| 2018-06-25 | 970 | 980 | 960 | 962 | 133,400 | 962 |
| 2018-06-22 | 988 | 988 | 962 | 968 | 317,700 | 968 |
| 2018-06-21 | 992 | 997 | 987 | 987 | 75,100 | 987 |
| 2018-06-20 | 995 | 1,000 | 985 | 993 | 123,200 | 993 |
| 2018-06-19 | 1,000 | 1,003 | 991 | 993 | 105,800 | 993 |
| 2018-06-18 | 1,008 | 1,008 | 996 | 1,000 | 83,300 | 1,000 |
| 2018-06-15 | 1,012 | 1,016 | 1,005 | 1,005 | 75,000 | 1,005 |
| 2018-06-14 | 1,022 | 1,023 | 1,007 | 1,008 | 93,100 | 1,008 |
| 2018-06-13 | 1,027 | 1,030 | 1,018 | 1,022 | 65,500 | 1,022 |
| 2018-06-12 | 1,026 | 1,028 | 1,023 | 1,027 | 54,000 | 1,027 |
| 2018-06-11 | 1,028 | 1,037 | 1,022 | 1,022 | 149,800 | 1,022 |
| 2018-06-08 | 1,019 | 1,025 | 1,016 | 1,022 | 126,400 | 1,022 |
| 2018-06-07 | 1,010 | 1,019 | 1,010 | 1,016 | 92,700 | 1,016 |
| 2018-06-06 | 1,003 | 1,019 | 998 | 1,018 | 139,700 | 1,018 |
| 2018-06-05 | 1,005 | 1,005 | 993 | 1,002 | 101,600 | 1,002 |
| 2018-06-04 | 999 | 1,003 | 994 | 1,002 | 102,800 | 1,002 |
| 2018-06-01 | 995 | 1,006 | 989 | 990 | 164,100 | 990 |
| 2018-05-31 | 994 | 1,008 | 989 | 997 | 175,800 | 997 |
| 2018-05-30 | 997 | 999 | 984 | 991 | 229,800 | 991 |
| 2018-05-29 | 1,011 | 1,014 | 993 | 1,000 | 717,900 | 1,000 |
| 2018-05-28 | 1,040 | 1,045 | 1,018 | 1,022 | 995,500 | 1,022 |
| 2018-05-25 | 1,057 | 1,065 | 1,035 | 1,036 | 481,100 | 1,036 |
| 2018-05-24 | 1,057 | 1,066 | 1,054 | 1,062 | 258,900 | 1,062 |
| 2018-05-23 | 1,049 | 1,062 | 1,046 | 1,060 | 209,900 | 1,060 |
| 2018-05-22 | 1,024 | 1,054 | 1,024 | 1,053 | 222,100 | 1,053 |
| 2018-05-21 | 1,026 | 1,032 | 1,024 | 1,024 | 320,300 | 1,024 |
| 2018-05-18 | 1,041 | 1,042 | 1,027 | 1,033 | 263,300 | 1,033 |
| 2018-05-17 | 1,041 | 1,044 | 1,040 | 1,042 | 268,200 | 1,042 |
| 2018-05-16 | 1,054 | 1,057 | 1,042 | 1,043 | 139,100 | 1,043 |
| 2018-05-15 | 1,054 | 1,059 | 1,053 | 1,054 | 98,000 | 1,054 |
| 2018-05-14 | 1,051 | 1,057 | 1,049 | 1,054 | 98,100 | 1,054 |
| 2018-05-11 | 1,050 | 1,055 | 1,048 | 1,051 | 111,000 | 1,051 |
| 2018-05-10 | 1,050 | 1,056 | 1,043 | 1,050 | 178,900 | 1,050 |
| 2018-05-09 | 1,050 | 1,061 | 1,049 | 1,057 | 314,300 | 1,057 |
| 2018-05-08 | 1,067 | 1,067 | 1,057 | 1,062 | 206,000 | 1,062 |
| 2018-05-07 | 1,056 | 1,078 | 1,056 | 1,077 | 166,900 | 1,077 |
| 2018-05-02 | 1,050 | 1,056 | 1,040 | 1,055 | 157,800 | 1,055 |
| 2018-05-01 | 1,055 | 1,056 | 1,048 | 1,049 | 97,400 | 1,049 |
| 2018-04-27 | 1,053 | 1,056 | 1,043 | 1,047 | 86,500 | 1,047 |
| 2018-04-26 | 1,062 | 1,069 | 1,043 | 1,049 | 146,800 | 1,049 |
| 2018-04-25 | 1,052 | 1,060 | 1,047 | 1,057 | 146,000 | 1,057 |
| 2018-04-24 | 1,049 | 1,052 | 1,045 | 1,051 | 87,000 | 1,051 |
| 2018-04-23 | 1,044 | 1,046 | 1,037 | 1,043 | 86,600 | 1,043 |
| 2018-04-20 | 1,035 | 1,043 | 1,034 | 1,036 | 83,500 | 1,036 |
| 2018-04-19 | 1,036 | 1,038 | 1,026 | 1,035 | 92,300 | 1,035 |
| 2018-04-18 | 1,025 | 1,030 | 1,020 | 1,028 | 63,300 | 1,028 |
| 2018-04-17 | 1,035 | 1,035 | 1,018 | 1,020 | 83,100 | 1,020 |
| 2018-04-16 | 1,017 | 1,031 | 1,013 | 1,027 | 146,100 | 1,027 |
| 2018-04-13 | 1,021 | 1,021 | 1,012 | 1,019 | 62,800 | 1,019 |
| 2018-04-12 | 1,031 | 1,031 | 1,019 | 1,019 | 94,700 | 1,019 |
| 2018-04-11 | 1,030 | 1,030 | 1,017 | 1,023 | 82,700 | 1,023 |
| 2018-04-10 | 1,037 | 1,042 | 1,027 | 1,028 | 106,800 | 1,028 |
| 2018-04-09 | 1,042 | 1,042 | 1,033 | 1,034 | 73,500 | 1,034 |
| 2018-04-06 | 1,043 | 1,052 | 1,034 | 1,042 | 102,200 | 1,042 |
| 2018-04-05 | 1,035 | 1,045 | 1,028 | 1,040 | 89,300 | 1,040 |
| 2018-04-04 | 1,016 | 1,033 | 1,016 | 1,029 | 104,100 | 1,029 |
| 2018-04-03 | 1,015 | 1,020 | 1,006 | 1,013 | 70,600 | 1,013 |
| 2018-03-30 | 1,007 | 1,022 | 999 | 1,019 | 123,300 | 1,019 |
| 2018-03-29 | 1,010 | 1,016 | 991 | 996 | 162,100 | 996 |
| 2018-03-28 | 1,018 | 1,018 | 994 | 1,006 | 155,100 | 1,006 |
| 2018-03-27 | 1,004 | 1,017 | 1,002 | 1,012 | 87,000 | 1,012 |
| 2018-03-26 | 990 | 1,000 | 978 | 999 | 105,100 | 999 |
| 2018-03-23 | 1,028 | 1,028 | 983 | 989 | 258,500 | 989 |
| 2018-03-22 | 1,051 | 1,051 | 1,035 | 1,037 | 68,800 | 1,037 |
| 2018-03-20 | 1,050 | 1,053 | 1,041 | 1,051 | 33,000 | 1,051 |
| 2018-03-19 | 1,041 | 1,057 | 1,031 | 1,050 | 73,900 | 1,050 |
| 2018-03-16 | 1,050 | 1,056 | 1,041 | 1,041 | 116,300 | 1,041 |
| 2018-03-15 | 1,054 | 1,054 | 1,039 | 1,042 | 74,000 | 1,042 |
| 2018-03-14 | 1,049 | 1,056 | 1,047 | 1,049 | 87,600 | 1,049 |
| 2018-03-13 | 1,048 | 1,057 | 1,046 | 1,054 | 89,700 | 1,054 |
| 2018-03-12 | 1,022 | 1,058 | 1,022 | 1,053 | 88,300 | 1,053 |
| 2018-03-09 | 1,025 | 1,038 | 1,015 | 1,020 | 146,200 | 1,020 |
| 2018-03-08 | 1,034 | 1,038 | 1,024 | 1,029 | 100,400 | 1,029 |
| 2018-03-07 | 1,026 | 1,039 | 1,017 | 1,025 | 143,400 | 1,025 |
| 2018-03-06 | 1,031 | 1,038 | 1,019 | 1,028 | 135,900 | 1,028 |
| 2018-03-05 | 1,042 | 1,049 | 1,025 | 1,029 | 82,300 | 1,029 |
| 2018-03-02 | 1,045 | 1,048 | 1,038 | 1,041 | 48,900 | 1,041 |
| 2018-03-01 | 1,057 | 1,069 | 1,050 | 1,059 | 80,600 | 1,059 |
| 2018-02-28 | 1,040 | 1,059 | 1,039 | 1,058 | 71,600 | 1,058 |
| 2018-02-27 | 1,045 | 1,048 | 1,032 | 1,040 | 99,500 | 1,040 |
| 2018-02-26 | 1,044 | 1,044 | 1,032 | 1,039 | 57,900 | 1,039 |
| 2018-02-23 | 1,023 | 1,036 | 1,020 | 1,033 | 75,600 | 1,033 |
| 2018-02-22 | 1,020 | 1,022 | 1,011 | 1,018 | 42,200 | 1,018 |
| 2018-02-21 | 1,015 | 1,026 | 1,013 | 1,024 | 84,100 | 1,024 |
| 2018-02-20 | 1,016 | 1,018 | 1,002 | 1,014 | 60,900 | 1,014 |
| 2018-02-19 | 1,012 | 1,014 | 1,003 | 1,013 | 76,200 | 1,013 |
| 2018-02-16 | 994 | 1,002 | 992 | 1,001 | 106,400 | 1,001 |
| 2018-02-15 | 1,000 | 1,000 | 988 | 991 | 81,500 | 991 |
| 2018-02-14 | 1,000 | 1,003 | 983 | 987 | 145,500 | 987 |
| 2018-02-13 | 1,019 | 1,019 | 996 | 997 | 140,500 | 997 |
| 2018-02-09 | 1,012 | 1,012 | 983 | 1,004 | 185,200 | 1,004 |
| 2018-02-08 | 1,040 | 1,045 | 1,027 | 1,034 | 107,500 | 1,034 |
| 2018-02-07 | 1,082 | 1,082 | 1,033 | 1,033 | 198,700 | 1,033 |
| 2018-02-06 | 1,105 | 1,105 | 1,044 | 1,054 | 149,100 | 1,054 |
| 2018-02-05 | 1,130 | 1,131 | 1,118 | 1,125 | 80,800 | 1,125 |
| 2018-02-02 | 1,145 | 1,148 | 1,138 | 1,138 | 32,500 | 1,138 |
| 2018-02-01 | 1,135 | 1,147 | 1,134 | 1,145 | 46,000 | 1,145 |
| 2018-01-31 | 1,150 | 1,151 | 1,131 | 1,131 | 61,800 | 1,131 |
| 2018-01-30 | 1,166 | 1,166 | 1,150 | 1,152 | 36,600 | 1,152 |
| 2018-01-29 | 1,168 | 1,168 | 1,162 | 1,163 | 20,300 | 1,163 |
| 2018-01-26 | 1,160 | 1,168 | 1,159 | 1,161 | 30,000 | 1,161 |
| 2018-01-25 | 1,163 | 1,165 | 1,157 | 1,157 | 32,300 | 1,157 |
| 2018-01-24 | 1,168 | 1,169 | 1,161 | 1,168 | 24,500 | 1,168 |
| 2018-01-23 | 1,163 | 1,173 | 1,158 | 1,161 | 32,700 | 1,161 |
| 2018-01-22 | 1,154 | 1,156 | 1,149 | 1,151 | 31,100 | 1,151 |
| 2018-01-19 | 1,147 | 1,153 | 1,143 | 1,147 | 37,700 | 1,147 |
| 2018-01-18 | 1,156 | 1,159 | 1,146 | 1,146 | 47,600 | 1,146 |
| 2018-01-17 | 1,169 | 1,169 | 1,150 | 1,152 | 66,800 | 1,152 |
| 2018-01-16 | 1,185 | 1,185 | 1,168 | 1,169 | 46,900 | 1,169 |
| 2018-01-15 | 1,188 | 1,195 | 1,182 | 1,185 | 61,300 | 1,185 |
| 2018-01-12 | 1,168 | 1,188 | 1,166 | 1,181 | 75,300 | 1,181 |
| 2018-01-11 | 1,150 | 1,179 | 1,148 | 1,173 | 108,900 | 1,173 |
| 2018-01-10 | 1,144 | 1,153 | 1,133 | 1,146 | 165,000 | 1,146 |
| 2018-01-09 | 1,188 | 1,188 | 1,168 | 1,174 | 88,800 | 1,174 |
| 2018-01-05 | 1,187 | 1,189 | 1,178 | 1,180 | 30,900 | 1,180 |
| 2018-01-04 | 1,182 | 1,187 | 1,174 | 1,184 | 39,500 | 1,184 |
分割・併合履歴 ： [2006-02-23]1株→1.5株 [2004-05-26]1株→2株