2904 一正蒲鉾(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 | 1,080 | 1,080 | 1,012 | 1,059 | 5,900 | 1,059 |
| 2018-12-27 | 1,029 | 1,069 | 1,029 | 1,063 | 3,300 | 1,063 |
| 2018-12-26 | 1,043 | 1,060 | 1,024 | 1,029 | 8,000 | 1,029 |
| 2018-12-25 | 1,010 | 1,020 | 1,000 | 1,013 | 7,900 | 1,013 |
| 2018-12-21 | 1,055 | 1,061 | 1,044 | 1,056 | 13,100 | 1,056 |
| 2018-12-20 | 1,057 | 1,067 | 1,052 | 1,053 | 8,300 | 1,053 |
| 2018-12-19 | 1,024 | 1,082 | 1,024 | 1,052 | 8,100 | 1,052 |
| 2018-12-18 | 1,061 | 1,063 | 1,017 | 1,024 | 10,900 | 1,024 |
| 2018-12-17 | 1,078 | 1,084 | 1,061 | 1,061 | 6,500 | 1,061 |
| 2018-12-14 | 1,094 | 1,094 | 1,076 | 1,078 | 11,500 | 1,078 |
| 2018-12-13 | 1,100 | 1,100 | 1,068 | 1,094 | 14,000 | 1,094 |
| 2018-12-12 | 1,021 | 1,090 | 1,021 | 1,086 | 8,700 | 1,086 |
| 2018-12-11 | 1,055 | 1,065 | 1,022 | 1,022 | 5,400 | 1,022 |
| 2018-12-10 | 1,041 | 1,084 | 1,033 | 1,033 | 5,300 | 1,033 |
| 2018-12-07 | 1,068 | 1,075 | 1,036 | 1,047 | 7,900 | 1,047 |
| 2018-12-06 | 1,087 | 1,090 | 1,038 | 1,067 | 11,000 | 1,067 |
| 2018-12-05 | 1,083 | 1,096 | 1,078 | 1,087 | 9,100 | 1,087 |
| 2018-12-04 | 1,091 | 1,096 | 1,083 | 1,083 | 4,800 | 1,083 |
| 2018-12-03 | 1,096 | 1,096 | 1,088 | 1,091 | 7,100 | 1,091 |
| 2018-11-30 | 1,069 | 1,098 | 1,069 | 1,096 | 5,500 | 1,096 |
| 2018-11-29 | 1,099 | 1,099 | 1,068 | 1,068 | 3,600 | 1,068 |
| 2018-11-28 | 1,099 | 1,100 | 1,078 | 1,087 | 8,600 | 1,087 |
| 2018-11-27 | 1,040 | 1,085 | 1,035 | 1,084 | 12,000 | 1,084 |
| 2018-11-26 | 1,019 | 1,037 | 1,014 | 1,024 | 7,100 | 1,024 |
| 2018-11-22 | 988 | 1,019 | 988 | 1,019 | 5,800 | 1,019 |
| 2018-11-21 | 1,004 | 1,005 | 995 | 1,003 | 6,300 | 1,003 |
| 2018-11-20 | 987 | 1,004 | 987 | 1,004 | 4,500 | 1,004 |
| 2018-11-19 | 994 | 995 | 985 | 987 | 2,400 | 987 |
| 2018-11-16 | 981 | 1,005 | 981 | 994 | 5,100 | 994 |
| 2018-11-15 | 967 | 1,002 | 965 | 965 | 8,700 | 965 |
| 2018-11-14 | 1,005 | 1,024 | 965 | 966 | 11,600 | 966 |
| 2018-11-13 | 990 | 1,013 | 980 | 992 | 4,600 | 992 |
| 2018-11-12 | 1,017 | 1,029 | 1,007 | 1,008 | 3,500 | 1,008 |
| 2018-11-09 | 1,005 | 1,034 | 1,005 | 1,025 | 5,200 | 1,025 |
| 2018-11-08 | 997 | 1,013 | 992 | 1,010 | 7,200 | 1,010 |
| 2018-11-07 | 972 | 998 | 972 | 983 | 5,200 | 983 |
| 2018-11-06 | 990 | 991 | 973 | 973 | 5,300 | 973 |
| 2018-11-05 | 982 | 987 | 970 | 979 | 5,900 | 979 |
| 2018-11-02 | 983 | 986 | 976 | 981 | 5,700 | 981 |
| 2018-11-01 | 993 | 993 | 970 | 970 | 7,800 | 970 |
| 2018-10-31 | 978 | 998 | 966 | 998 | 10,200 | 998 |
| 2018-10-30 | 940 | 979 | 939 | 978 | 14,300 | 978 |
| 2018-10-29 | 950 | 964 | 931 | 932 | 11,200 | 932 |
| 2018-10-26 | 943 | 955 | 935 | 951 | 10,000 | 951 |
| 2018-10-25 | 960 | 960 | 944 | 949 | 19,400 | 949 |
| 2018-10-24 | 960 | 967 | 960 | 964 | 6,800 | 964 |
| 2018-10-23 | 968 | 971 | 960 | 962 | 9,700 | 962 |
| 2018-10-22 | 980 | 982 | 962 | 969 | 21,200 | 969 |
| 2018-10-19 | 991 | 993 | 978 | 980 | 7,700 | 980 |
| 2018-10-18 | 996 | 1,002 | 990 | 991 | 6,700 | 991 |
| 2018-10-17 | 976 | 996 | 976 | 990 | 12,000 | 990 |
| 2018-10-16 | 971 | 975 | 958 | 975 | 16,400 | 975 |
| 2018-10-15 | 992 | 997 | 968 | 971 | 20,600 | 971 |
| 2018-10-12 | 996 | 1,001 | 988 | 992 | 15,800 | 992 |
| 2018-10-11 | 1,010 | 1,010 | 988 | 993 | 26,700 | 993 |
| 2018-10-10 | 1,020 | 1,020 | 1,010 | 1,010 | 5,800 | 1,010 |
| 2018-10-09 | 1,024 | 1,024 | 1,005 | 1,010 | 12,300 | 1,010 |
| 2018-10-05 | 1,020 | 1,032 | 1,020 | 1,024 | 6,300 | 1,024 |
| 2018-10-04 | 1,037 | 1,042 | 1,015 | 1,022 | 18,100 | 1,022 |
| 2018-10-03 | 1,065 | 1,065 | 1,034 | 1,034 | 16,400 | 1,034 |
| 2018-10-02 | 1,099 | 1,099 | 1,063 | 1,065 | 15,200 | 1,065 |
| 2018-10-01 | 1,080 | 1,091 | 1,078 | 1,078 | 13,900 | 1,078 |
| 2018-09-28 | 1,106 | 1,110 | 1,074 | 1,080 | 13,500 | 1,080 |
| 2018-09-27 | 1,115 | 1,115 | 1,094 | 1,098 | 5,900 | 1,098 |
| 2018-09-26 | 1,135 | 1,137 | 1,098 | 1,104 | 26,000 | 1,104 |
| 2018-09-25 | 1,081 | 1,135 | 1,067 | 1,135 | 21,900 | 1,135 |
| 2018-09-21 | 1,055 | 1,082 | 1,052 | 1,081 | 10,000 | 1,081 |
| 2018-09-20 | 1,061 | 1,065 | 1,046 | 1,056 | 13,900 | 1,056 |
| 2018-09-19 | 1,061 | 1,066 | 1,055 | 1,061 | 12,500 | 1,061 |
| 2018-09-18 | 1,012 | 1,060 | 1,012 | 1,055 | 8,800 | 1,055 |
| 2018-09-14 | 1,010 | 1,018 | 1,005 | 1,012 | 16,000 | 1,012 |
| 2018-09-13 | 1,007 | 1,020 | 1,007 | 1,018 | 5,700 | 1,018 |
| 2018-09-12 | 1,036 | 1,042 | 1,006 | 1,009 | 12,400 | 1,009 |
| 2018-09-11 | 1,038 | 1,038 | 1,021 | 1,029 | 11,100 | 1,029 |
| 2018-09-10 | 998 | 1,079 | 998 | 1,033 | 16,600 | 1,033 |
| 2018-09-07 | 1,000 | 1,001 | 986 | 991 | 10,800 | 991 |
| 2018-09-06 | 1,019 | 1,019 | 1,000 | 1,001 | 5,400 | 1,001 |
| 2018-09-05 | 1,016 | 1,019 | 1,005 | 1,014 | 6,500 | 1,014 |
| 2018-09-04 | 1,019 | 1,025 | 1,017 | 1,020 | 5,500 | 1,020 |
| 2018-09-03 | 1,022 | 1,029 | 1,021 | 1,022 | 8,100 | 1,022 |
| 2018-08-31 | 1,020 | 1,036 | 1,020 | 1,022 | 7,300 | 1,022 |
| 2018-08-30 | 1,021 | 1,043 | 1,014 | 1,029 | 8,800 | 1,029 |
| 2018-08-29 | 1,031 | 1,042 | 1,013 | 1,025 | 7,700 | 1,025 |
| 2018-08-28 | 1,050 | 1,056 | 1,030 | 1,031 | 10,600 | 1,031 |
| 2018-08-27 | 1,070 | 1,082 | 1,048 | 1,049 | 9,700 | 1,049 |
| 2018-08-24 | 1,019 | 1,045 | 1,018 | 1,040 | 8,400 | 1,040 |
| 2018-08-23 | 1,005 | 1,025 | 1,002 | 1,018 | 8,800 | 1,018 |
| 2018-08-22 | 1,000 | 1,005 | 997 | 997 | 7,200 | 997 |
| 2018-08-21 | 1,018 | 1,018 | 998 | 998 | 12,000 | 998 |
| 2018-08-20 | 1,046 | 1,046 | 1,009 | 1,018 | 14,400 | 1,018 |
| 2018-08-17 | 1,037 | 1,088 | 1,037 | 1,047 | 13,800 | 1,047 |
| 2018-08-16 | 1,077 | 1,083 | 1,035 | 1,036 | 11,600 | 1,036 |
| 2018-08-15 | 1,101 | 1,116 | 1,082 | 1,083 | 9,900 | 1,083 |
| 2018-08-14 | 1,101 | 1,104 | 1,086 | 1,099 | 10,700 | 1,099 |
| 2018-08-13 | 1,116 | 1,121 | 1,101 | 1,103 | 13,900 | 1,103 |
| 2018-08-10 | 1,144 | 1,151 | 1,131 | 1,139 | 12,500 | 1,139 |
| 2018-08-09 | 1,186 | 1,186 | 1,151 | 1,151 | 10,100 | 1,151 |
| 2018-08-08 | 1,247 | 1,247 | 1,171 | 1,188 | 20,800 | 1,188 |
| 2018-08-07 | 1,282 | 1,282 | 1,223 | 1,256 | 11,100 | 1,256 |
| 2018-08-06 | 1,286 | 1,305 | 1,268 | 1,268 | 3,500 | 1,268 |
| 2018-08-03 | 1,276 | 1,291 | 1,276 | 1,291 | 2,400 | 1,291 |
| 2018-08-02 | 1,285 | 1,312 | 1,271 | 1,274 | 5,900 | 1,274 |
| 2018-08-01 | 1,338 | 1,339 | 1,270 | 1,278 | 13,500 | 1,278 |
| 2018-07-31 | 1,298 | 1,340 | 1,281 | 1,338 | 11,300 | 1,338 |
| 2018-07-30 | 1,290 | 1,298 | 1,277 | 1,298 | 7,800 | 1,298 |
| 2018-07-27 | 1,289 | 1,290 | 1,283 | 1,289 | 3,100 | 1,289 |
| 2018-07-26 | 1,290 | 1,295 | 1,282 | 1,292 | 3,500 | 1,292 |
| 2018-07-25 | 1,279 | 1,294 | 1,279 | 1,287 | 2,400 | 1,287 |
| 2018-07-24 | 1,276 | 1,285 | 1,276 | 1,278 | 1,700 | 1,278 |
| 2018-07-23 | 1,273 | 1,283 | 1,273 | 1,276 | 3,000 | 1,276 |
| 2018-07-20 | 1,292 | 1,305 | 1,283 | 1,283 | 8,800 | 1,283 |
| 2018-07-19 | 1,300 | 1,303 | 1,284 | 1,292 | 8,000 | 1,292 |
| 2018-07-18 | 1,320 | 1,320 | 1,301 | 1,304 | 7,900 | 1,304 |
| 2018-07-17 | 1,244 | 1,296 | 1,244 | 1,293 | 9,000 | 1,293 |
| 2018-07-13 | 1,223 | 1,233 | 1,221 | 1,222 | 5,800 | 1,222 |
| 2018-07-12 | 1,201 | 1,233 | 1,201 | 1,223 | 10,500 | 1,223 |
| 2018-07-11 | 1,252 | 1,256 | 1,206 | 1,213 | 15,400 | 1,213 |
| 2018-07-10 | 1,286 | 1,294 | 1,248 | 1,248 | 13,200 | 1,248 |
| 2018-07-09 | 1,303 | 1,311 | 1,281 | 1,285 | 13,000 | 1,285 |
| 2018-07-06 | 1,303 | 1,320 | 1,299 | 1,302 | 6,900 | 1,302 |
| 2018-07-05 | 1,299 | 1,328 | 1,296 | 1,302 | 8,100 | 1,302 |
| 2018-07-04 | 1,311 | 1,311 | 1,293 | 1,295 | 7,200 | 1,295 |
| 2018-07-03 | 1,327 | 1,327 | 1,300 | 1,302 | 10,000 | 1,302 |
| 2018-07-02 | 1,342 | 1,342 | 1,317 | 1,321 | 10,300 | 1,321 |
| 2018-06-29 | 1,343 | 1,347 | 1,321 | 1,341 | 11,900 | 1,341 |
| 2018-06-28 | 1,320 | 1,337 | 1,308 | 1,337 | 18,500 | 1,337 |
| 2018-06-27 | 1,306 | 1,326 | 1,291 | 1,320 | 73,900 | 1,320 |
| 2018-06-26 | 1,320 | 1,355 | 1,306 | 1,306 | 134,900 | 1,306 |
| 2018-06-25 | 1,393 | 1,398 | 1,331 | 1,331 | 40,800 | 1,331 |
| 2018-06-22 | 1,415 | 1,415 | 1,401 | 1,401 | 38,400 | 1,401 |
| 2018-06-21 | 1,442 | 1,446 | 1,421 | 1,421 | 48,100 | 1,421 |
| 2018-06-20 | 1,424 | 1,450 | 1,406 | 1,449 | 81,600 | 1,449 |
| 2018-06-19 | 1,455 | 1,455 | 1,417 | 1,425 | 24,000 | 1,425 |
| 2018-06-18 | 1,473 | 1,480 | 1,455 | 1,455 | 35,900 | 1,455 |
| 2018-06-15 | 1,475 | 1,480 | 1,473 | 1,473 | 27,000 | 1,473 |
| 2018-06-14 | 1,469 | 1,489 | 1,461 | 1,482 | 20,100 | 1,482 |
| 2018-06-13 | 1,448 | 1,470 | 1,447 | 1,468 | 22,100 | 1,468 |
| 2018-06-12 | 1,445 | 1,448 | 1,436 | 1,448 | 13,600 | 1,448 |
| 2018-06-11 | 1,435 | 1,447 | 1,430 | 1,438 | 23,600 | 1,438 |
| 2018-06-08 | 1,421 | 1,443 | 1,421 | 1,435 | 18,400 | 1,435 |
| 2018-06-07 | 1,420 | 1,446 | 1,414 | 1,440 | 34,000 | 1,440 |
| 2018-06-06 | 1,440 | 1,444 | 1,418 | 1,422 | 37,300 | 1,422 |
| 2018-06-05 | 1,403 | 1,450 | 1,403 | 1,450 | 8,200 | 1,450 |
| 2018-06-04 | 1,400 | 1,409 | 1,390 | 1,408 | 10,300 | 1,408 |
| 2018-06-01 | 1,405 | 1,405 | 1,380 | 1,391 | 8,000 | 1,391 |
| 2018-05-31 | 1,390 | 1,410 | 1,385 | 1,405 | 6,000 | 1,405 |
| 2018-05-30 | 1,409 | 1,409 | 1,369 | 1,370 | 9,300 | 1,370 |
| 2018-05-29 | 1,429 | 1,436 | 1,404 | 1,413 | 9,900 | 1,413 |
| 2018-05-28 | 1,427 | 1,428 | 1,418 | 1,425 | 4,800 | 1,425 |
| 2018-05-25 | 1,429 | 1,429 | 1,407 | 1,422 | 4,800 | 1,422 |
| 2018-05-24 | 1,439 | 1,440 | 1,429 | 1,440 | 5,800 | 1,440 |
| 2018-05-23 | 1,427 | 1,440 | 1,421 | 1,440 | 9,800 | 1,440 |
| 2018-05-22 | 1,414 | 1,421 | 1,410 | 1,421 | 6,000 | 1,421 |
| 2018-05-21 | 1,400 | 1,412 | 1,400 | 1,407 | 6,100 | 1,407 |
| 2018-05-18 | 1,414 | 1,414 | 1,392 | 1,400 | 4,300 | 1,400 |
| 2018-05-17 | 1,410 | 1,415 | 1,387 | 1,395 | 8,700 | 1,395 |
| 2018-05-16 | 1,375 | 1,419 | 1,373 | 1,415 | 19,800 | 1,415 |
| 2018-05-15 | 1,372 | 1,378 | 1,360 | 1,378 | 6,200 | 1,378 |
| 2018-05-14 | 1,372 | 1,372 | 1,359 | 1,367 | 7,700 | 1,367 |
| 2018-05-11 | 1,369 | 1,379 | 1,359 | 1,378 | 5,900 | 1,378 |
| 2018-05-10 | 1,346 | 1,366 | 1,345 | 1,366 | 4,900 | 1,366 |
| 2018-05-09 | 1,363 | 1,373 | 1,341 | 1,345 | 8,100 | 1,345 |
| 2018-05-08 | 1,361 | 1,370 | 1,355 | 1,360 | 6,500 | 1,360 |
| 2018-05-07 | 1,343 | 1,367 | 1,341 | 1,367 | 4,700 | 1,367 |
| 2018-05-02 | 1,340 | 1,353 | 1,338 | 1,343 | 6,700 | 1,343 |
| 2018-05-01 | 1,378 | 1,378 | 1,342 | 1,347 | 6,400 | 1,347 |
| 2018-04-27 | 1,373 | 1,380 | 1,358 | 1,379 | 12,300 | 1,379 |
| 2018-04-26 | 1,339 | 1,363 | 1,330 | 1,358 | 13,900 | 1,358 |
| 2018-04-25 | 1,328 | 1,335 | 1,320 | 1,332 | 6,600 | 1,332 |
| 2018-04-24 | 1,341 | 1,341 | 1,314 | 1,329 | 6,200 | 1,329 |
| 2018-04-23 | 1,304 | 1,325 | 1,304 | 1,324 | 3,500 | 1,324 |
| 2018-04-20 | 1,341 | 1,341 | 1,310 | 1,313 | 8,900 | 1,313 |
| 2018-04-19 | 1,295 | 1,350 | 1,295 | 1,341 | 13,400 | 1,341 |
| 2018-04-18 | 1,281 | 1,295 | 1,280 | 1,294 | 5,800 | 1,294 |
| 2018-04-17 | 1,271 | 1,277 | 1,264 | 1,270 | 3,700 | 1,270 |
| 2018-04-16 | 1,267 | 1,274 | 1,251 | 1,274 | 4,500 | 1,274 |
| 2018-04-13 | 1,266 | 1,276 | 1,258 | 1,266 | 5,400 | 1,266 |
| 2018-04-12 | 1,270 | 1,275 | 1,250 | 1,266 | 7,500 | 1,266 |
| 2018-04-11 | 1,279 | 1,284 | 1,261 | 1,268 | 4,100 | 1,268 |
| 2018-04-10 | 1,258 | 1,279 | 1,258 | 1,278 | 4,700 | 1,278 |
| 2018-04-09 | 1,220 | 1,259 | 1,220 | 1,250 | 5,400 | 1,250 |
| 2018-04-06 | 1,213 | 1,255 | 1,213 | 1,219 | 4,500 | 1,219 |
| 2018-04-05 | 1,210 | 1,214 | 1,200 | 1,212 | 7,900 | 1,212 |
| 2018-04-04 | 1,200 | 1,235 | 1,199 | 1,218 | 9,300 | 1,218 |
| 2018-04-03 | 1,193 | 1,208 | 1,186 | 1,189 | 6,100 | 1,189 |
| 2018-03-30 | 1,200 | 1,211 | 1,197 | 1,202 | 7,800 | 1,202 |
| 2018-03-29 | 1,190 | 1,211 | 1,187 | 1,196 | 11,600 | 1,196 |
| 2018-03-28 | 1,193 | 1,203 | 1,177 | 1,189 | 7,900 | 1,189 |
| 2018-03-27 | 1,190 | 1,222 | 1,190 | 1,200 | 10,700 | 1,200 |
| 2018-03-26 | 1,170 | 1,189 | 1,161 | 1,188 | 7,900 | 1,188 |
| 2018-03-23 | 1,191 | 1,193 | 1,170 | 1,170 | 8,800 | 1,170 |
| 2018-03-22 | 1,196 | 1,202 | 1,191 | 1,199 | 4,400 | 1,199 |
| 2018-03-20 | 1,228 | 1,233 | 1,204 | 1,208 | 11,200 | 1,208 |
| 2018-03-19 | 1,240 | 1,250 | 1,219 | 1,228 | 6,600 | 1,228 |
| 2018-03-16 | 1,250 | 1,253 | 1,235 | 1,240 | 7,500 | 1,240 |
| 2018-03-15 | 1,260 | 1,267 | 1,228 | 1,242 | 5,900 | 1,242 |
| 2018-03-14 | 1,256 | 1,256 | 1,241 | 1,250 | 6,100 | 1,250 |
| 2018-03-13 | 1,230 | 1,253 | 1,226 | 1,250 | 5,700 | 1,250 |
| 2018-03-12 | 1,219 | 1,226 | 1,217 | 1,224 | 3,200 | 1,224 |
| 2018-03-09 | 1,190 | 1,226 | 1,190 | 1,203 | 7,900 | 1,203 |
| 2018-03-08 | 1,199 | 1,199 | 1,177 | 1,194 | 3,600 | 1,194 |
| 2018-03-07 | 1,184 | 1,188 | 1,169 | 1,171 | 3,900 | 1,171 |
| 2018-03-06 | 1,165 | 1,193 | 1,158 | 1,184 | 8,800 | 1,184 |
| 2018-03-05 | 1,196 | 1,197 | 1,164 | 1,168 | 3,500 | 1,168 |
| 2018-03-02 | 1,219 | 1,219 | 1,169 | 1,181 | 13,300 | 1,181 |
| 2018-03-01 | 1,276 | 1,276 | 1,227 | 1,229 | 11,400 | 1,229 |
| 2018-02-28 | 1,284 | 1,290 | 1,280 | 1,280 | 6,700 | 1,280 |
| 2018-02-27 | 1,285 | 1,285 | 1,280 | 1,280 | 6,700 | 1,280 |
| 2018-02-26 | 1,275 | 1,281 | 1,271 | 1,278 | 3,900 | 1,278 |
| 2018-02-23 | 1,266 | 1,275 | 1,266 | 1,271 | 4,400 | 1,271 |
| 2018-02-22 | 1,258 | 1,273 | 1,258 | 1,264 | 6,900 | 1,264 |
| 2018-02-21 | 1,248 | 1,281 | 1,244 | 1,257 | 15,100 | 1,257 |
| 2018-02-20 | 1,215 | 1,254 | 1,215 | 1,246 | 9,700 | 1,246 |
| 2018-02-19 | 1,157 | 1,223 | 1,157 | 1,215 | 6,100 | 1,215 |
| 2018-02-16 | 1,115 | 1,178 | 1,106 | 1,156 | 7,600 | 1,156 |
| 2018-02-15 | 1,114 | 1,120 | 1,094 | 1,097 | 8,900 | 1,097 |
| 2018-02-14 | 1,105 | 1,120 | 1,092 | 1,095 | 10,300 | 1,095 |
| 2018-02-13 | 1,142 | 1,152 | 1,105 | 1,105 | 10,800 | 1,105 |
| 2018-02-09 | 1,158 | 1,163 | 1,135 | 1,138 | 10,900 | 1,138 |
| 2018-02-08 | 1,183 | 1,200 | 1,160 | 1,160 | 9,700 | 1,160 |
| 2018-02-07 | 1,151 | 1,201 | 1,151 | 1,176 | 13,000 | 1,176 |
| 2018-02-06 | 1,200 | 1,201 | 1,140 | 1,140 | 17,700 | 1,140 |
| 2018-02-05 | 1,262 | 1,264 | 1,242 | 1,243 | 10,300 | 1,243 |
| 2018-02-02 | 1,263 | 1,270 | 1,258 | 1,267 | 5,000 | 1,267 |
| 2018-02-01 | 1,270 | 1,274 | 1,259 | 1,267 | 9,000 | 1,267 |
| 2018-01-31 | 1,273 | 1,292 | 1,270 | 1,270 | 10,400 | 1,270 |
| 2018-01-30 | 1,285 | 1,286 | 1,272 | 1,272 | 9,500 | 1,272 |
| 2018-01-29 | 1,285 | 1,294 | 1,285 | 1,286 | 4,600 | 1,286 |
| 2018-01-26 | 1,285 | 1,300 | 1,280 | 1,281 | 9,000 | 1,281 |
| 2018-01-25 | 1,303 | 1,306 | 1,284 | 1,284 | 8,500 | 1,284 |
| 2018-01-24 | 1,311 | 1,311 | 1,301 | 1,303 | 5,000 | 1,303 |
| 2018-01-23 | 1,310 | 1,317 | 1,300 | 1,312 | 4,200 | 1,312 |
| 2018-01-22 | 1,320 | 1,328 | 1,308 | 1,310 | 7,300 | 1,310 |
| 2018-01-19 | 1,308 | 1,322 | 1,308 | 1,320 | 7,400 | 1,320 |
| 2018-01-18 | 1,301 | 1,310 | 1,301 | 1,306 | 5,600 | 1,306 |
| 2018-01-17 | 1,302 | 1,308 | 1,300 | 1,300 | 3,500 | 1,300 |
| 2018-01-16 | 1,304 | 1,305 | 1,299 | 1,302 | 4,100 | 1,302 |
| 2018-01-15 | 1,300 | 1,311 | 1,300 | 1,304 | 3,200 | 1,304 |
| 2018-01-12 | 1,293 | 1,305 | 1,291 | 1,293 | 7,300 | 1,293 |
| 2018-01-11 | 1,296 | 1,300 | 1,296 | 1,299 | 2,300 | 1,299 |
| 2018-01-10 | 1,300 | 1,300 | 1,293 | 1,296 | 2,400 | 1,296 |
| 2018-01-09 | 1,303 | 1,303 | 1,290 | 1,300 | 3,900 | 1,300 |
| 2018-01-05 | 1,305 | 1,310 | 1,290 | 1,303 | 5,700 | 1,303 |
| 2018-01-04 | 1,306 | 1,308 | 1,290 | 1,301 | 4,700 | 1,301 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1989-06-27]1株→1.1株
