2805 ヱスビー食品(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 | 4,165 | 4,215 | 4,125 | 4,125 | 2,700 | 2,062.50 |
| 2018-12-27 | 4,200 | 4,295 | 4,200 | 4,205 | 1,600 | 2,102.50 |
| 2018-12-26 | 3,975 | 4,240 | 3,975 | 4,030 | 1,600 | 2,015 |
| 2018-12-25 | 4,160 | 4,160 | 3,970 | 3,970 | 8,600 | 1,985 |
| 2018-12-21 | 4,250 | 4,250 | 4,180 | 4,185 | 4,400 | 2,092.50 |
| 2018-12-20 | 4,395 | 4,395 | 4,215 | 4,240 | 1,800 | 2,120 |
| 2018-12-19 | 4,450 | 4,450 | 4,315 | 4,365 | 3,200 | 2,182.50 |
| 2018-12-18 | 4,500 | 4,505 | 4,420 | 4,430 | 2,400 | 2,215 |
| 2018-12-17 | 4,510 | 4,530 | 4,500 | 4,530 | 1,200 | 2,265 |
| 2018-12-14 | 4,580 | 4,580 | 4,510 | 4,510 | 1,800 | 2,255 |
| 2018-12-13 | 4,585 | 4,605 | 4,530 | 4,580 | 2,600 | 2,290 |
| 2018-12-12 | 4,580 | 4,630 | 4,540 | 4,585 | 1,700 | 2,292.50 |
| 2018-12-11 | 4,500 | 4,600 | 4,475 | 4,510 | 4,100 | 2,255 |
| 2018-12-10 | 4,495 | 4,495 | 4,455 | 4,475 | 1,000 | 2,237.50 |
| 2018-12-07 | 4,550 | 4,560 | 4,505 | 4,520 | 3,600 | 2,260 |
| 2018-12-06 | 4,535 | 4,545 | 4,510 | 4,545 | 1,000 | 2,272.50 |
| 2018-12-05 | 4,550 | 4,590 | 4,505 | 4,545 | 3,700 | 2,272.50 |
| 2018-12-04 | 4,605 | 4,605 | 4,550 | 4,550 | 4,200 | 2,275 |
| 2018-12-03 | 4,690 | 4,775 | 4,575 | 4,670 | 3,100 | 2,335 |
| 2018-11-30 | 4,685 | 4,735 | 4,660 | 4,695 | 2,300 | 2,347.50 |
| 2018-11-29 | 4,765 | 4,775 | 4,695 | 4,770 | 2,100 | 2,385 |
| 2018-11-28 | 4,620 | 4,835 | 4,615 | 4,795 | 6,200 | 2,397.50 |
| 2018-11-27 | 9,380 | 9,400 | 9,240 | 9,390 | 2,200 | 2,347.50 |
| 2018-11-26 | 9,260 | 9,380 | 9,210 | 9,380 | 1,300 | 2,345 |
| 2018-11-22 | 9,370 | 9,400 | 9,230 | 9,260 | 1,500 | 2,315 |
| 2018-11-21 | 9,080 | 9,370 | 9,000 | 9,370 | 2,500 | 2,342.50 |
| 2018-11-20 | 9,240 | 9,240 | 9,140 | 9,230 | 500 | 2,307.50 |
| 2018-11-19 | 9,020 | 9,250 | 9,000 | 9,250 | 1,200 | 2,312.50 |
| 2018-11-16 | 9,110 | 9,120 | 9,010 | 9,020 | 800 | 2,255 |
| 2018-11-15 | 9,120 | 9,120 | 8,970 | 9,110 | 800 | 2,277.50 |
| 2018-11-14 | 9,100 | 9,140 | 8,940 | 9,090 | 1,400 | 2,272.50 |
| 2018-11-13 | 9,000 | 9,030 | 8,950 | 9,030 | 1,200 | 2,257.50 |
| 2018-11-12 | 8,900 | 9,050 | 8,810 | 8,850 | 1,300 | 2,212.50 |
| 2018-11-09 | 9,000 | 9,100 | 8,980 | 8,980 | 2,500 | 2,245 |
| 2018-11-08 | 9,100 | 9,170 | 9,010 | 9,010 | 2,000 | 2,252.50 |
| 2018-11-07 | 9,350 | 9,350 | 9,010 | 9,010 | 3,600 | 2,252.50 |
| 2018-11-06 | 9,300 | 9,360 | 9,230 | 9,360 | 1,000 | 2,340 |
| 2018-11-05 | 9,020 | 9,450 | 9,020 | 9,260 | 2,400 | 2,315 |
| 2018-11-02 | 8,870 | 9,090 | 8,870 | 9,000 | 3,200 | 2,250 |
| 2018-11-01 | 8,900 | 9,000 | 8,860 | 8,940 | 6,700 | 2,235 |
| 2018-10-31 | 8,440 | 8,440 | 8,310 | 8,310 | 1,200 | 2,077.50 |
| 2018-10-30 | 8,350 | 8,430 | 8,310 | 8,310 | 1,500 | 2,077.50 |
| 2018-10-29 | 8,360 | 8,440 | 8,350 | 8,350 | 1,400 | 2,087.50 |
| 2018-10-26 | 8,390 | 8,490 | 8,340 | 8,360 | 1,200 | 2,090 |
| 2018-10-25 | 8,430 | 8,530 | 8,410 | 8,420 | 3,800 | 2,105 |
| 2018-10-24 | 8,480 | 8,630 | 8,480 | 8,510 | 2,200 | 2,127.50 |
| 2018-10-23 | 8,510 | 8,590 | 8,430 | 8,430 | 1,400 | 2,107.50 |
| 2018-10-22 | 8,630 | 8,630 | 8,500 | 8,570 | 700 | 2,142.50 |
| 2018-10-19 | 8,570 | 8,570 | 8,510 | 8,530 | 1,200 | 2,132.50 |
| 2018-10-18 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 2,150 |
| 2018-10-17 | 8,770 | 8,770 | 8,610 | 8,610 | 2,100 | 2,152.50 |
| 2018-10-16 | 8,660 | 8,810 | 8,620 | 8,620 | 500 | 2,155 |
| 2018-10-15 | 8,710 | 8,970 | 8,630 | 8,630 | 1,900 | 2,157.50 |
| 2018-10-12 | 8,750 | 8,920 | 8,710 | 8,710 | 2,100 | 2,177.50 |
| 2018-10-11 | 8,840 | 8,940 | 8,700 | 8,750 | 1,400 | 2,187.50 |
| 2018-10-10 | 8,880 | 8,990 | 8,880 | 8,890 | 1,300 | 2,222.50 |
| 2018-10-09 | 8,950 | 9,160 | 8,950 | 8,960 | 1,500 | 2,240 |
| 2018-10-05 | 8,970 | 8,980 | 8,950 | 8,950 | 1,100 | 2,237.50 |
| 2018-10-04 | 9,040 | 9,110 | 8,960 | 8,960 | 2,000 | 2,240 |
| 2018-10-03 | 8,870 | 9,100 | 8,870 | 9,070 | 2,500 | 2,267.50 |
| 2018-10-02 | 8,730 | 9,130 | 8,730 | 9,010 | 4,000 | 2,252.50 |
| 2018-10-01 | 8,680 | 8,930 | 8,680 | 8,870 | 2,300 | 2,217.50 |
| 2018-09-28 | 8,850 | 8,870 | 8,570 | 8,680 | 2,300 | 2,170 |
| 2018-09-27 | 8,810 | 8,920 | 8,790 | 8,800 | 1,600 | 2,200 |
| 2018-09-26 | 8,850 | 8,970 | 8,850 | 8,850 | 2,200 | 2,212.50 |
| 2018-09-25 | 8,950 | 9,090 | 8,870 | 8,870 | 6,400 | 2,217.50 |
| 2018-09-21 | 8,920 | 8,990 | 8,890 | 8,910 | 1,700 | 2,227.50 |
| 2018-09-20 | 8,990 | 9,000 | 8,860 | 8,870 | 3,000 | 2,217.50 |
| 2018-09-19 | 8,800 | 8,980 | 8,710 | 8,880 | 3,600 | 2,220 |
| 2018-09-18 | 8,820 | 8,940 | 8,820 | 8,820 | 2,100 | 2,205 |
| 2018-09-14 | 8,780 | 8,930 | 8,780 | 8,810 | 2,100 | 2,202.50 |
| 2018-09-13 | 8,690 | 8,930 | 8,690 | 8,930 | 1,900 | 2,232.50 |
| 2018-09-12 | 8,710 | 8,900 | 8,710 | 8,810 | 1,900 | 2,202.50 |
| 2018-09-11 | 8,930 | 8,940 | 8,710 | 8,800 | 3,200 | 2,200 |
| 2018-09-10 | 8,570 | 8,940 | 8,570 | 8,830 | 2,400 | 2,207.50 |
| 2018-09-07 | 8,710 | 8,740 | 8,550 | 8,550 | 5,500 | 2,137.50 |
| 2018-09-06 | 8,800 | 8,850 | 8,660 | 8,700 | 4,900 | 2,175 |
| 2018-09-05 | 9,030 | 9,280 | 8,710 | 8,920 | 5,000 | 2,230 |
| 2018-09-04 | 9,520 | 9,700 | 9,130 | 9,130 | 6,100 | 2,282.50 |
| 2018-09-03 | 9,650 | 9,730 | 9,410 | 9,600 | 4,000 | 2,400 |
| 2018-08-31 | 9,830 | 10,150 | 9,700 | 9,800 | 6,200 | 2,450 |
| 2018-08-30 | 9,640 | 9,990 | 9,640 | 9,830 | 7,700 | 2,457.50 |
| 2018-08-29 | 9,610 | 9,900 | 9,350 | 9,900 | 4,400 | 2,475 |
| 2018-08-28 | 9,130 | 9,700 | 9,130 | 9,700 | 4,500 | 2,425 |
| 2018-08-27 | 8,410 | 9,300 | 8,410 | 9,160 | 8,300 | 2,290 |
| 2018-08-24 | 8,460 | 8,470 | 8,310 | 8,400 | 3,800 | 2,100 |
| 2018-08-23 | 8,430 | 8,520 | 8,430 | 8,440 | 1,000 | 2,110 |
| 2018-08-22 | 8,510 | 8,560 | 8,410 | 8,420 | 3,400 | 2,105 |
| 2018-08-21 | 8,600 | 8,740 | 8,510 | 8,510 | 3,000 | 2,127.50 |
| 2018-08-20 | 8,600 | 8,780 | 8,590 | 8,590 | 2,000 | 2,147.50 |
| 2018-08-17 | 8,450 | 8,670 | 8,450 | 8,590 | 2,500 | 2,147.50 |
| 2018-08-16 | 8,710 | 8,710 | 8,400 | 8,410 | 2,500 | 2,102.50 |
| 2018-08-15 | 8,800 | 8,940 | 8,720 | 8,720 | 1,900 | 2,180 |
| 2018-08-14 | 9,100 | 9,140 | 8,700 | 8,800 | 4,000 | 2,200 |
| 2018-08-13 | 9,310 | 9,310 | 9,100 | 9,100 | 1,800 | 2,275 |
| 2018-08-10 | 9,350 | 9,350 | 9,290 | 9,300 | 1,300 | 2,325 |
| 2018-08-09 | 9,510 | 9,510 | 9,350 | 9,350 | 2,700 | 2,337.50 |
| 2018-08-08 | 9,760 | 9,760 | 9,530 | 9,560 | 2,300 | 2,390 |
| 2018-08-07 | 9,760 | 9,880 | 9,730 | 9,760 | 1,200 | 2,440 |
| 2018-08-06 | 9,910 | 9,910 | 9,750 | 9,750 | 1,600 | 2,437.50 |
| 2018-08-03 | 9,890 | 9,930 | 9,890 | 9,930 | 400 | 2,482.50 |
| 2018-08-02 | 9,910 | 10,060 | 9,820 | 9,820 | 1,400 | 2,455 |
| 2018-08-01 | 9,910 | 10,030 | 9,750 | 9,900 | 4,900 | 2,475 |
| 2018-07-31 | 10,270 | 10,270 | 10,100 | 10,100 | 1,600 | 2,525 |
| 2018-07-30 | 10,310 | 10,390 | 10,300 | 10,300 | 800 | 2,575 |
| 2018-07-27 | 10,300 | 10,470 | 10,300 | 10,300 | 1,000 | 2,575 |
| 2018-07-26 | 10,300 | 10,440 | 10,300 | 10,300 | 1,300 | 2,575 |
| 2018-07-25 | 10,460 | 10,500 | 10,300 | 10,300 | 1,200 | 2,575 |
| 2018-07-24 | 10,320 | 10,430 | 10,300 | 10,300 | 800 | 2,575 |
| 2018-07-23 | 10,420 | 10,420 | 10,300 | 10,300 | 600 | 2,575 |
| 2018-07-20 | 10,330 | 10,470 | 10,300 | 10,420 | 2,300 | 2,605 |
| 2018-07-19 | 10,590 | 10,590 | 10,370 | 10,370 | 1,200 | 2,592.50 |
| 2018-07-18 | 10,440 | 10,590 | 10,320 | 10,480 | 1,200 | 2,620 |
| 2018-07-17 | 10,330 | 10,600 | 10,320 | 10,600 | 400 | 2,650 |
| 2018-07-13 | 10,330 | 10,500 | 10,330 | 10,330 | 900 | 2,582.50 |
| 2018-07-12 | 10,600 | 10,600 | 10,410 | 10,410 | 1,800 | 2,602.50 |
| 2018-07-11 | 10,560 | 10,700 | 10,540 | 10,600 | 1,300 | 2,650 |
| 2018-07-10 | 10,610 | 10,700 | 10,410 | 10,410 | 1,800 | 2,602.50 |
| 2018-07-09 | 10,730 | 10,800 | 10,420 | 10,430 | 1,700 | 2,607.50 |
| 2018-07-06 | 10,730 | 10,910 | 10,720 | 10,720 | 1,800 | 2,680 |
| 2018-07-05 | 10,550 | 10,920 | 10,550 | 10,720 | 2,600 | 2,680 |
| 2018-07-04 | 10,900 | 10,990 | 10,550 | 10,550 | 4,700 | 2,637.50 |
| 2018-07-03 | 10,630 | 11,200 | 10,510 | 11,200 | 4,800 | 2,800 |
| 2018-07-02 | 10,780 | 10,780 | 10,460 | 10,510 | 1,700 | 2,627.50 |
| 2018-06-29 | 10,690 | 10,770 | 10,690 | 10,740 | 1,200 | 2,685 |
| 2018-06-28 | 10,310 | 10,660 | 10,310 | 10,650 | 2,500 | 2,662.50 |
| 2018-06-27 | 10,650 | 10,660 | 10,550 | 10,550 | 1,700 | 2,637.50 |
| 2018-06-26 | 10,320 | 10,500 | 10,320 | 10,350 | 1,200 | 2,587.50 |
| 2018-06-25 | 10,360 | 10,410 | 10,210 | 10,330 | 1,400 | 2,582.50 |
| 2018-06-22 | 10,300 | 10,310 | 10,250 | 10,250 | 1,300 | 2,562.50 |
| 2018-06-21 | 10,360 | 10,390 | 10,300 | 10,300 | 800 | 2,575 |
| 2018-06-20 | 10,170 | 10,410 | 10,080 | 10,300 | 3,000 | 2,575 |
| 2018-06-19 | 10,040 | 10,200 | 10,040 | 10,200 | 1,400 | 2,550 |
| 2018-06-18 | 10,130 | 10,130 | 10,040 | 10,040 | 300 | 2,510 |
| 2018-06-15 | 10,070 | 10,220 | 9,940 | 10,130 | 8,400 | 2,532.50 |
| 2018-06-14 | 10,150 | 10,150 | 10,060 | 10,070 | 1,400 | 2,517.50 |
| 2018-06-13 | 10,250 | 10,250 | 10,140 | 10,200 | 1,700 | 2,550 |
| 2018-06-12 | 10,000 | 10,250 | 10,000 | 10,250 | 2,600 | 2,562.50 |
| 2018-06-11 | 10,100 | 10,160 | 10,010 | 10,010 | 3,900 | 2,502.50 |
| 2018-06-08 | 10,320 | 10,320 | 10,100 | 10,100 | 1,800 | 2,525 |
| 2018-06-07 | 10,400 | 10,400 | 10,300 | 10,300 | 700 | 2,575 |
| 2018-06-06 | 10,340 | 10,350 | 10,340 | 10,350 | 500 | 2,587.50 |
| 2018-06-05 | 10,360 | 10,470 | 10,300 | 10,470 | 600 | 2,617.50 |
| 2018-06-04 | 10,480 | 10,690 | 10,320 | 10,320 | 2,200 | 2,580 |
| 2018-06-01 | 10,500 | 10,600 | 10,330 | 10,330 | 1,200 | 2,582.50 |
| 2018-05-31 | 10,640 | 10,710 | 10,570 | 10,570 | 700 | 2,642.50 |
| 2018-05-30 | 10,570 | 10,640 | 10,560 | 10,640 | 700 | 2,660 |
| 2018-05-29 | 10,500 | 10,640 | 10,420 | 10,640 | 1,500 | 2,660 |
| 2018-05-28 | 10,750 | 10,750 | 10,670 | 10,670 | 700 | 2,667.50 |
| 2018-05-25 | - | - | - | 10,750 | - | 2,687.50 |
| 2018-05-24 | 10,830 | 10,830 | 10,750 | 10,750 | 400 | 2,687.50 |
| 2018-05-23 | 10,910 | 10,910 | 10,740 | 10,840 | 900 | 2,710 |
| 2018-05-22 | - | - | - | 10,840 | - | 2,710 |
| 2018-05-21 | 10,830 | 10,840 | 10,820 | 10,840 | 900 | 2,710 |
| 2018-05-18 | 10,780 | 10,970 | 10,780 | 10,970 | 1,000 | 2,742.50 |
| 2018-05-17 | 10,720 | 10,780 | 10,690 | 10,780 | 1,600 | 2,695 |
| 2018-05-16 | 10,610 | 10,700 | 10,610 | 10,690 | 2,700 | 2,672.50 |
| 2018-05-15 | 10,710 | 10,710 | 10,620 | 10,620 | 3,600 | 2,655 |
| 2018-05-14 | 10,780 | 10,780 | 10,600 | 10,710 | 4,000 | 2,677.50 |
| 2018-05-11 | 10,710 | 10,990 | 10,700 | 10,990 | 2,000 | 2,747.50 |
| 2018-05-10 | 10,980 | 10,980 | 10,700 | 10,700 | 1,900 | 2,675 |
| 2018-05-09 | 10,740 | 10,930 | 10,740 | 10,830 | 1,700 | 2,707.50 |
| 2018-05-08 | 10,850 | 10,850 | 10,750 | 10,750 | 1,700 | 2,687.50 |
| 2018-05-07 | 10,750 | 10,880 | 10,750 | 10,850 | 1,900 | 2,712.50 |
| 2018-05-02 | 10,700 | 10,870 | 10,700 | 10,850 | 1,700 | 2,712.50 |
| 2018-05-01 | 10,660 | 10,850 | 10,600 | 10,850 | 2,100 | 2,712.50 |
| 2018-04-27 | 10,800 | 10,820 | 10,620 | 10,780 | 2,100 | 2,695 |
| 2018-04-26 | 10,710 | 10,750 | 10,290 | 10,740 | 5,400 | 2,685 |
| 2018-04-25 | 10,750 | 10,810 | 10,710 | 10,710 | 600 | 2,677.50 |
| 2018-04-24 | 10,750 | 10,850 | 10,730 | 10,810 | 2,000 | 2,702.50 |
| 2018-04-23 | 10,770 | 10,790 | 10,750 | 10,750 | 400 | 2,687.50 |
| 2018-04-20 | 10,820 | 10,890 | 10,770 | 10,770 | 1,200 | 2,692.50 |
| 2018-04-19 | 10,750 | 10,920 | 10,720 | 10,920 | 1,100 | 2,730 |
| 2018-04-18 | 10,670 | 10,820 | 10,670 | 10,820 | 700 | 2,705 |
| 2018-04-17 | 10,810 | 10,820 | 10,810 | 10,810 | 700 | 2,702.50 |
| 2018-04-16 | 10,590 | 10,880 | 10,580 | 10,870 | 2,600 | 2,717.50 |
| 2018-04-13 | 11,400 | 11,400 | 10,700 | 10,890 | 4,500 | 2,722.50 |
| 2018-04-12 | 11,410 | 11,450 | 11,400 | 11,400 | 1,000 | 2,850 |
| 2018-04-11 | 11,410 | 11,420 | 11,400 | 11,400 | 900 | 2,850 |
| 2018-04-10 | 11,500 | 11,500 | 11,400 | 11,440 | 800 | 2,860 |
| 2018-04-09 | 11,550 | 11,560 | 11,450 | 11,520 | 800 | 2,880 |
| 2018-04-06 | 11,410 | 11,600 | 11,410 | 11,550 | 3,700 | 2,887.50 |
| 2018-04-05 | 11,240 | 11,510 | 11,240 | 11,410 | 1,100 | 2,852.50 |
| 2018-04-04 | 11,390 | 11,490 | 11,370 | 11,390 | 1,400 | 2,847.50 |
| 2018-04-03 | 11,130 | 11,590 | 11,040 | 11,580 | 2,000 | 2,895 |
| 2018-03-30 | 11,470 | 11,600 | 11,460 | 11,560 | 2,900 | 2,890 |
| 2018-03-29 | 10,880 | 11,470 | 10,880 | 11,390 | 4,900 | 2,847.50 |
| 2018-03-28 | 10,410 | 10,800 | 10,410 | 10,800 | 2,700 | 2,700 |
| 2018-03-27 | 10,640 | 10,820 | 10,500 | 10,500 | 2,800 | 2,625 |
| 2018-03-26 | 10,800 | 10,800 | 10,510 | 10,660 | 3,500 | 2,665 |
| 2018-03-23 | 10,690 | 10,900 | 10,440 | 10,800 | 7,100 | 2,700 |
| 2018-03-22 | 10,670 | 10,730 | 10,660 | 10,730 | 800 | 2,682.50 |
| 2018-03-20 | 10,620 | 10,850 | 10,460 | 10,460 | 1,900 | 2,615 |
| 2018-03-19 | 10,450 | 10,780 | 10,340 | 10,700 | 2,100 | 2,675 |
| 2018-03-16 | 10,310 | 10,310 | 10,140 | 10,310 | 2,100 | 2,577.50 |
| 2018-03-15 | 10,260 | 10,300 | 10,180 | 10,290 | 1,700 | 2,572.50 |
| 2018-03-14 | 10,300 | 10,310 | 10,300 | 10,310 | 800 | 2,577.50 |
| 2018-03-13 | 10,690 | 10,690 | 10,420 | 10,460 | 1,300 | 2,615 |
| 2018-03-12 | 10,590 | 10,820 | 10,060 | 10,720 | 6,500 | 2,680 |
| 2018-03-09 | 10,640 | 10,890 | 10,450 | 10,560 | 1,700 | 2,640 |
| 2018-03-08 | 10,310 | 10,690 | 10,310 | 10,640 | 5,200 | 2,660 |
| 2018-03-07 | 10,500 | 10,590 | 10,240 | 10,240 | 1,400 | 2,560 |
| 2018-03-06 | 10,070 | 10,500 | 10,070 | 10,400 | 6,200 | 2,600 |
| 2018-03-05 | 10,550 | 10,550 | 9,800 | 9,990 | 4,400 | 2,497.50 |
| 2018-03-02 | 10,630 | 10,640 | 10,390 | 10,410 | 2,700 | 2,602.50 |
| 2018-03-01 | 10,850 | 10,850 | 10,630 | 10,700 | 2,100 | 2,675 |
| 2018-02-28 | 10,760 | 10,880 | 10,550 | 10,780 | 800 | 2,695 |
| 2018-02-27 | 10,750 | 10,840 | 10,710 | 10,840 | 800 | 2,710 |
| 2018-02-26 | 10,610 | 10,790 | 10,600 | 10,790 | 1,100 | 2,697.50 |
| 2018-02-23 | 10,740 | 10,740 | 10,600 | 10,600 | 1,200 | 2,650 |
| 2018-02-22 | 10,700 | 10,740 | 10,700 | 10,740 | 1,200 | 2,685 |
| 2018-02-21 | 10,490 | 10,850 | 10,490 | 10,830 | 2,100 | 2,707.50 |
| 2018-02-20 | 10,780 | 10,850 | 10,450 | 10,550 | 2,700 | 2,637.50 |
| 2018-02-19 | 10,670 | 10,990 | 10,560 | 10,790 | 3,100 | 2,697.50 |
| 2018-02-16 | 10,410 | 10,790 | 10,410 | 10,670 | 3,300 | 2,667.50 |
| 2018-02-15 | 10,600 | 10,880 | 10,220 | 10,540 | 2,200 | 2,635 |
| 2018-02-14 | 10,830 | 11,000 | 10,500 | 10,660 | 3,200 | 2,665 |
| 2018-02-13 | 10,720 | 11,350 | 10,720 | 11,020 | 7,100 | 2,755 |
| 2018-02-09 | 10,470 | 10,640 | 10,010 | 10,590 | 8,300 | 2,647.50 |
| 2018-02-08 | 10,720 | 11,100 | 10,610 | 10,720 | 6,200 | 2,680 |
| 2018-02-07 | 11,630 | 11,650 | 10,430 | 10,510 | 7,500 | 2,627.50 |
| 2018-02-06 | 10,450 | 11,640 | 10,200 | 11,630 | 16,500 | 2,907.50 |
| 2018-02-05 | 11,400 | 11,650 | 11,280 | 11,570 | 6,600 | 2,892.50 |
| 2018-02-02 | 11,690 | 11,690 | 11,540 | 11,550 | 10,000 | 2,887.50 |
| 2018-02-01 | 11,500 | 11,970 | 11,410 | 11,680 | 27,000 | 2,920 |
| 2018-01-31 | 12,690 | 13,050 | 12,040 | 12,780 | 7,300 | 3,195 |
| 2018-01-30 | 12,900 | 13,000 | 12,730 | 12,990 | 4,500 | 3,247.50 |
| 2018-01-29 | 13,200 | 13,200 | 12,760 | 12,990 | 3,500 | 3,247.50 |
| 2018-01-26 | 12,870 | 13,210 | 12,800 | 13,020 | 6,300 | 3,255 |
| 2018-01-25 | 12,560 | 13,170 | 12,550 | 13,170 | 6,500 | 3,292.50 |
| 2018-01-24 | 12,880 | 12,980 | 12,500 | 12,800 | 5,200 | 3,200 |
| 2018-01-23 | 12,270 | 13,300 | 12,270 | 12,880 | 12,100 | 3,220 |
| 2018-01-22 | 11,800 | 12,480 | 11,800 | 12,200 | 9,500 | 3,050 |
| 2018-01-19 | 11,790 | 11,850 | 11,790 | 11,800 | 4,400 | 2,950 |
| 2018-01-18 | 11,760 | 11,790 | 11,600 | 11,600 | 2,200 | 2,900 |
| 2018-01-17 | 11,700 | 11,850 | 11,650 | 11,790 | 4,600 | 2,947.50 |
| 2018-01-16 | 11,500 | 11,700 | 11,430 | 11,650 | 4,600 | 2,912.50 |
| 2018-01-15 | 11,540 | 11,540 | 11,370 | 11,380 | 3,400 | 2,845 |
| 2018-01-12 | 11,650 | 11,670 | 11,480 | 11,500 | 3,300 | 2,875 |
| 2018-01-11 | 11,610 | 11,740 | 11,420 | 11,650 | 3,000 | 2,912.50 |
| 2018-01-10 | 11,430 | 11,800 | 11,360 | 11,800 | 9,600 | 2,950 |
| 2018-01-09 | 11,830 | 11,830 | 11,260 | 11,340 | 10,400 | 2,835 |
| 2018-01-05 | 11,770 | 11,840 | 11,610 | 11,830 | 6,500 | 2,957.50 |
| 2018-01-04 | 11,430 | 11,770 | 11,280 | 11,770 | 8,600 | 2,942.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株