3166 OCHIホールディングス(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 | 1,119 | 1,119 | 1,087 | 1,100 | 5,000 | 1,100 |
| 2018-12-27 | 1,019 | 1,146 | 1,015 | 1,146 | 5,600 | 1,146 |
| 2018-12-26 | 998 | 1,023 | 996 | 996 | 5,700 | 996 |
| 2018-12-25 | 1,002 | 1,014 | 986 | 995 | 9,400 | 995 |
| 2018-12-21 | 1,050 | 1,103 | 1,027 | 1,027 | 6,600 | 1,027 |
| 2018-12-20 | 1,134 | 1,153 | 1,074 | 1,074 | 5,400 | 1,074 |
| 2018-12-19 | 1,144 | 1,161 | 1,143 | 1,143 | 2,900 | 1,143 |
| 2018-12-18 | 1,182 | 1,183 | 1,145 | 1,150 | 4,300 | 1,150 |
| 2018-12-17 | 1,187 | 1,189 | 1,178 | 1,183 | 3,000 | 1,183 |
| 2018-12-14 | 1,214 | 1,229 | 1,187 | 1,187 | 8,100 | 1,187 |
| 2018-12-13 | 1,210 | 1,248 | 1,210 | 1,223 | 4,900 | 1,223 |
| 2018-12-12 | 1,181 | 1,222 | 1,181 | 1,217 | 3,800 | 1,217 |
| 2018-12-11 | 1,240 | 1,240 | 1,180 | 1,180 | 7,700 | 1,180 |
| 2018-12-10 | 1,237 | 1,244 | 1,225 | 1,225 | 3,600 | 1,225 |
| 2018-12-07 | 1,230 | 1,253 | 1,230 | 1,238 | 2,900 | 1,238 |
| 2018-12-06 | 1,249 | 1,255 | 1,230 | 1,230 | 4,000 | 1,230 |
| 2018-12-05 | 1,242 | 1,257 | 1,240 | 1,244 | 2,400 | 1,244 |
| 2018-12-04 | 1,274 | 1,283 | 1,244 | 1,244 | 3,900 | 1,244 |
| 2018-12-03 | 1,270 | 1,274 | 1,249 | 1,274 | 5,100 | 1,274 |
| 2018-11-30 | 1,245 | 1,267 | 1,245 | 1,267 | 3,000 | 1,267 |
| 2018-11-29 | 1,250 | 1,255 | 1,243 | 1,243 | 1,400 | 1,243 |
| 2018-11-28 | 1,220 | 1,235 | 1,220 | 1,233 | 1,600 | 1,233 |
| 2018-11-27 | 1,221 | 1,227 | 1,219 | 1,219 | 2,500 | 1,219 |
| 2018-11-26 | 1,248 | 1,248 | 1,216 | 1,220 | 3,600 | 1,220 |
| 2018-11-22 | 1,227 | 1,254 | 1,218 | 1,218 | 2,100 | 1,218 |
| 2018-11-21 | 1,223 | 1,231 | 1,223 | 1,227 | 1,800 | 1,227 |
| 2018-11-20 | 1,220 | 1,233 | 1,220 | 1,232 | 2,300 | 1,232 |
| 2018-11-19 | 1,230 | 1,240 | 1,226 | 1,226 | 2,600 | 1,226 |
| 2018-11-16 | 1,220 | 1,239 | 1,220 | 1,233 | 1,600 | 1,233 |
| 2018-11-15 | 1,238 | 1,238 | 1,223 | 1,228 | 1,200 | 1,228 |
| 2018-11-14 | 1,250 | 1,254 | 1,217 | 1,217 | 2,700 | 1,217 |
| 2018-11-13 | 1,252 | 1,267 | 1,235 | 1,235 | 2,400 | 1,235 |
| 2018-11-12 | 1,272 | 1,284 | 1,252 | 1,252 | 2,900 | 1,252 |
| 2018-11-09 | 1,279 | 1,284 | 1,262 | 1,272 | 1,600 | 1,272 |
| 2018-11-08 | 1,267 | 1,282 | 1,260 | 1,277 | 2,900 | 1,277 |
| 2018-11-07 | 1,268 | 1,268 | 1,235 | 1,235 | 3,200 | 1,235 |
| 2018-11-06 | 1,248 | 1,267 | 1,248 | 1,257 | 3,000 | 1,257 |
| 2018-11-05 | 1,245 | 1,288 | 1,245 | 1,251 | 5,300 | 1,251 |
| 2018-11-02 | 1,270 | 1,278 | 1,237 | 1,244 | 5,900 | 1,244 |
| 2018-11-01 | 1,254 | 1,282 | 1,254 | 1,270 | 4,600 | 1,270 |
| 2018-10-31 | 1,344 | 1,344 | 1,253 | 1,253 | 7,400 | 1,253 |
| 2018-10-30 | 1,217 | 1,350 | 1,217 | 1,345 | 6,700 | 1,345 |
| 2018-10-29 | 1,228 | 1,228 | 1,214 | 1,214 | 3,200 | 1,214 |
| 2018-10-26 | 1,227 | 1,247 | 1,214 | 1,214 | 5,100 | 1,214 |
| 2018-10-25 | 1,288 | 1,311 | 1,213 | 1,213 | 5,500 | 1,213 |
| 2018-10-24 | 1,282 | 1,309 | 1,282 | 1,300 | 4,900 | 1,300 |
| 2018-10-23 | 1,304 | 1,334 | 1,277 | 1,282 | 5,600 | 1,282 |
| 2018-10-22 | 1,275 | 1,322 | 1,275 | 1,315 | 3,800 | 1,315 |
| 2018-10-19 | 1,285 | 1,324 | 1,285 | 1,294 | 2,700 | 1,294 |
| 2018-10-18 | 1,315 | 1,323 | 1,284 | 1,295 | 3,400 | 1,295 |
| 2018-10-17 | 1,289 | 1,327 | 1,289 | 1,321 | 2,400 | 1,321 |
| 2018-10-16 | 1,276 | 1,378 | 1,276 | 1,309 | 4,400 | 1,309 |
| 2018-10-15 | 1,318 | 1,326 | 1,269 | 1,269 | 5,200 | 1,269 |
| 2018-10-12 | 1,330 | 1,335 | 1,324 | 1,324 | 4,100 | 1,324 |
| 2018-10-11 | 1,409 | 1,410 | 1,326 | 1,332 | 4,300 | 1,332 |
| 2018-10-10 | 1,436 | 1,436 | 1,408 | 1,408 | 1,700 | 1,408 |
| 2018-10-09 | 1,433 | 1,433 | 1,403 | 1,406 | 1,300 | 1,406 |
| 2018-10-05 | 1,429 | 1,439 | 1,426 | 1,433 | 2,400 | 1,433 |
| 2018-10-04 | 1,433 | 1,462 | 1,429 | 1,454 | 3,800 | 1,454 |
| 2018-10-03 | 1,437 | 1,449 | 1,413 | 1,416 | 4,200 | 1,416 |
| 2018-10-02 | 1,450 | 1,490 | 1,448 | 1,459 | 3,900 | 1,459 |
| 2018-10-01 | 1,414 | 1,435 | 1,414 | 1,428 | 2,800 | 1,428 |
| 2018-09-28 | 1,472 | 1,472 | 1,413 | 1,414 | 4,000 | 1,414 |
| 2018-09-27 | 1,407 | 1,480 | 1,407 | 1,472 | 6,600 | 1,472 |
| 2018-09-26 | 1,476 | 1,476 | 1,418 | 1,418 | 6,800 | 1,418 |
| 2018-09-25 | 1,422 | 1,500 | 1,417 | 1,500 | 7,400 | 1,500 |
| 2018-09-21 | 1,389 | 1,410 | 1,388 | 1,409 | 4,700 | 1,409 |
| 2018-09-20 | 1,369 | 1,410 | 1,365 | 1,392 | 6,500 | 1,392 |
| 2018-09-19 | 1,342 | 1,363 | 1,337 | 1,362 | 3,600 | 1,362 |
| 2018-09-18 | 1,307 | 1,336 | 1,307 | 1,336 | 2,600 | 1,336 |
| 2018-09-14 | 1,295 | 1,320 | 1,290 | 1,307 | 8,600 | 1,307 |
| 2018-09-13 | 1,287 | 1,294 | 1,273 | 1,294 | 2,200 | 1,294 |
| 2018-09-12 | 1,302 | 1,302 | 1,274 | 1,275 | 3,000 | 1,275 |
| 2018-09-11 | 1,283 | 1,295 | 1,283 | 1,293 | 3,000 | 1,293 |
| 2018-09-10 | 1,289 | 1,289 | 1,280 | 1,283 | 2,900 | 1,283 |
| 2018-09-07 | 1,296 | 1,297 | 1,267 | 1,267 | 1,900 | 1,267 |
| 2018-09-06 | 1,309 | 1,312 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2018-09-05 | 1,300 | 1,301 | 1,297 | 1,297 | 2,500 | 1,297 |
| 2018-09-04 | 1,333 | 1,333 | 1,300 | 1,301 | 3,100 | 1,301 |
| 2018-09-03 | 1,326 | 1,340 | 1,326 | 1,333 | 1,400 | 1,333 |
| 2018-08-31 | 1,348 | 1,350 | 1,317 | 1,326 | 4,800 | 1,326 |
| 2018-08-30 | 1,335 | 1,335 | 1,328 | 1,331 | 1,000 | 1,331 |
| 2018-08-29 | 1,320 | 1,327 | 1,320 | 1,326 | 2,200 | 1,326 |
| 2018-08-28 | 1,308 | 1,333 | 1,308 | 1,310 | 2,800 | 1,310 |
| 2018-08-27 | 1,298 | 1,306 | 1,298 | 1,306 | 1,300 | 1,306 |
| 2018-08-24 | 1,277 | 1,294 | 1,259 | 1,293 | 2,100 | 1,293 |
| 2018-08-23 | 1,256 | 1,281 | 1,254 | 1,277 | 1,700 | 1,277 |
| 2018-08-22 | 1,254 | 1,261 | 1,254 | 1,256 | 4,100 | 1,256 |
| 2018-08-21 | 1,270 | 1,270 | 1,256 | 1,256 | 4,100 | 1,256 |
| 2018-08-20 | 1,275 | 1,278 | 1,269 | 1,273 | 2,500 | 1,273 |
| 2018-08-17 | 1,281 | 1,285 | 1,273 | 1,275 | 1,500 | 1,275 |
| 2018-08-16 | 1,291 | 1,291 | 1,273 | 1,280 | 3,700 | 1,280 |
| 2018-08-15 | 1,311 | 1,312 | 1,289 | 1,299 | 3,000 | 1,299 |
| 2018-08-14 | 1,308 | 1,315 | 1,306 | 1,315 | 1,700 | 1,315 |
| 2018-08-13 | 1,328 | 1,330 | 1,308 | 1,308 | 3,800 | 1,308 |
| 2018-08-10 | 1,327 | 1,348 | 1,326 | 1,328 | 3,100 | 1,328 |
| 2018-08-09 | 1,350 | 1,350 | 1,327 | 1,327 | 2,000 | 1,327 |
| 2018-08-08 | 1,331 | 1,359 | 1,331 | 1,331 | 4,500 | 1,331 |
| 2018-08-07 | 1,384 | 1,416 | 1,340 | 1,350 | 10,100 | 1,350 |
| 2018-08-06 | 1,411 | 1,419 | 1,391 | 1,391 | 2,100 | 1,391 |
| 2018-08-03 | 1,411 | 1,431 | 1,411 | 1,425 | 2,200 | 1,425 |
| 2018-08-02 | 1,434 | 1,448 | 1,409 | 1,409 | 4,100 | 1,409 |
| 2018-08-01 | 1,428 | 1,446 | 1,427 | 1,434 | 3,300 | 1,434 |
| 2018-07-31 | 1,443 | 1,472 | 1,416 | 1,426 | 9,500 | 1,426 |
| 2018-07-30 | 1,373 | 1,519 | 1,367 | 1,488 | 11,800 | 1,488 |
| 2018-07-27 | 1,370 | 1,370 | 1,352 | 1,367 | 3,400 | 1,367 |
| 2018-07-26 | 1,341 | 1,352 | 1,341 | 1,352 | 2,400 | 1,352 |
| 2018-07-25 | 1,335 | 1,349 | 1,335 | 1,341 | 1,400 | 1,341 |
| 2018-07-24 | 1,330 | 1,352 | 1,330 | 1,335 | 3,200 | 1,335 |
| 2018-07-23 | 1,342 | 1,355 | 1,337 | 1,337 | 1,500 | 1,337 |
| 2018-07-20 | 1,342 | 1,351 | 1,339 | 1,341 | 1,200 | 1,341 |
| 2018-07-19 | 1,334 | 1,357 | 1,334 | 1,352 | 2,200 | 1,352 |
| 2018-07-18 | 1,341 | 1,344 | 1,330 | 1,335 | 1,900 | 1,335 |
| 2018-07-17 | 1,344 | 1,356 | 1,333 | 1,333 | 3,900 | 1,333 |
| 2018-07-13 | 1,344 | 1,354 | 1,344 | 1,344 | 1,800 | 1,344 |
| 2018-07-12 | 1,339 | 1,344 | 1,337 | 1,344 | 1,000 | 1,344 |
| 2018-07-11 | 1,366 | 1,366 | 1,336 | 1,336 | 2,500 | 1,336 |
| 2018-07-10 | 1,336 | 1,352 | 1,336 | 1,336 | 4,000 | 1,336 |
| 2018-07-09 | 1,354 | 1,354 | 1,336 | 1,336 | 4,800 | 1,336 |
| 2018-07-06 | 1,320 | 1,336 | 1,315 | 1,336 | 5,200 | 1,336 |
| 2018-07-05 | 1,352 | 1,362 | 1,323 | 1,323 | 4,300 | 1,323 |
| 2018-07-04 | 1,359 | 1,373 | 1,359 | 1,359 | 3,800 | 1,359 |
| 2018-07-03 | 1,401 | 1,415 | 1,351 | 1,359 | 7,500 | 1,359 |
| 2018-07-02 | 1,477 | 1,477 | 1,403 | 1,403 | 3,800 | 1,403 |
| 2018-06-29 | 1,445 | 1,474 | 1,445 | 1,468 | 1,800 | 1,468 |
| 2018-06-28 | 1,476 | 1,476 | 1,442 | 1,445 | 3,800 | 1,445 |
| 2018-06-27 | 1,500 | 1,500 | 1,465 | 1,481 | 3,000 | 1,481 |
| 2018-06-26 | 1,467 | 1,478 | 1,437 | 1,473 | 4,200 | 1,473 |
| 2018-06-25 | 1,487 | 1,487 | 1,437 | 1,437 | 3,300 | 1,437 |
| 2018-06-22 | 1,472 | 1,492 | 1,468 | 1,492 | 3,300 | 1,492 |
| 2018-06-21 | 1,490 | 1,490 | 1,467 | 1,467 | 2,600 | 1,467 |
| 2018-06-20 | 1,455 | 1,490 | 1,454 | 1,490 | 3,100 | 1,490 |
| 2018-06-19 | 1,492 | 1,492 | 1,480 | 1,482 | 1,600 | 1,482 |
| 2018-06-18 | 1,485 | 1,490 | 1,476 | 1,487 | 2,500 | 1,487 |
| 2018-06-15 | 1,491 | 1,491 | 1,472 | 1,474 | 1,500 | 1,474 |
| 2018-06-14 | 1,485 | 1,495 | 1,478 | 1,495 | 2,400 | 1,495 |
| 2018-06-13 | 1,467 | 1,500 | 1,467 | 1,500 | 2,600 | 1,500 |
| 2018-06-12 | 1,489 | 1,489 | 1,473 | 1,478 | 1,700 | 1,478 |
| 2018-06-11 | 1,476 | 1,506 | 1,476 | 1,503 | 7,700 | 1,503 |
| 2018-06-08 | 1,465 | 1,518 | 1,465 | 1,516 | 7,100 | 1,516 |
| 2018-06-07 | 1,538 | 1,538 | 1,518 | 1,535 | 1,400 | 1,535 |
| 2018-06-06 | 1,535 | 1,535 | 1,496 | 1,511 | 3,500 | 1,511 |
| 2018-06-05 | 1,525 | 1,540 | 1,517 | 1,539 | 3,300 | 1,539 |
| 2018-06-04 | 1,518 | 1,523 | 1,505 | 1,523 | 3,000 | 1,523 |
| 2018-06-01 | 1,452 | 1,500 | 1,452 | 1,492 | 3,100 | 1,492 |
| 2018-05-31 | 1,519 | 1,519 | 1,461 | 1,477 | 2,600 | 1,477 |
| 2018-05-30 | 1,516 | 1,517 | 1,487 | 1,494 | 3,200 | 1,494 |
| 2018-05-29 | 1,511 | 1,520 | 1,511 | 1,516 | 1,900 | 1,516 |
| 2018-05-28 | 1,507 | 1,523 | 1,507 | 1,510 | 1,900 | 1,510 |
| 2018-05-25 | 1,508 | 1,513 | 1,503 | 1,507 | 1,600 | 1,507 |
| 2018-05-24 | 1,520 | 1,529 | 1,520 | 1,523 | 1,700 | 1,523 |
| 2018-05-23 | 1,549 | 1,550 | 1,502 | 1,550 | 4,200 | 1,550 |
| 2018-05-22 | 1,573 | 1,573 | 1,534 | 1,550 | 2,700 | 1,550 |
| 2018-05-21 | 1,540 | 1,574 | 1,535 | 1,574 | 2,700 | 1,574 |
| 2018-05-18 | 1,563 | 1,572 | 1,559 | 1,569 | 1,300 | 1,569 |
| 2018-05-17 | 1,579 | 1,579 | 1,551 | 1,563 | 3,400 | 1,563 |
| 2018-05-16 | 1,589 | 1,589 | 1,546 | 1,580 | 1,100 | 1,580 |
| 2018-05-15 | 1,598 | 1,598 | 1,583 | 1,587 | 2,600 | 1,587 |
| 2018-05-14 | 1,600 | 1,615 | 1,591 | 1,615 | 6,200 | 1,615 |
| 2018-05-11 | 1,600 | 1,609 | 1,600 | 1,604 | 5,500 | 1,604 |
| 2018-05-10 | 1,609 | 1,617 | 1,596 | 1,616 | 7,200 | 1,616 |
| 2018-05-09 | 1,612 | 1,612 | 1,583 | 1,609 | 6,200 | 1,609 |
| 2018-05-08 | 1,621 | 1,622 | 1,542 | 1,615 | 14,100 | 1,615 |
| 2018-05-07 | 1,469 | 1,646 | 1,469 | 1,561 | 31,900 | 1,561 |
| 2018-05-02 | 1,480 | 1,499 | 1,464 | 1,499 | 4,400 | 1,499 |
| 2018-05-01 | 1,468 | 1,477 | 1,460 | 1,477 | 900 | 1,477 |
| 2018-04-27 | 1,480 | 1,480 | 1,466 | 1,477 | 1,900 | 1,477 |
| 2018-04-26 | 1,475 | 1,481 | 1,450 | 1,481 | 5,800 | 1,481 |
| 2018-04-25 | 1,467 | 1,474 | 1,461 | 1,474 | 2,700 | 1,474 |
| 2018-04-24 | 1,460 | 1,471 | 1,457 | 1,467 | 3,700 | 1,467 |
| 2018-04-23 | 1,442 | 1,450 | 1,438 | 1,449 | 1,300 | 1,449 |
| 2018-04-20 | 1,473 | 1,473 | 1,451 | 1,451 | 1,900 | 1,451 |
| 2018-04-19 | 1,455 | 1,472 | 1,450 | 1,472 | 6,300 | 1,472 |
| 2018-04-18 | 1,437 | 1,453 | 1,437 | 1,453 | 3,300 | 1,453 |
| 2018-04-17 | 1,446 | 1,446 | 1,436 | 1,437 | 1,600 | 1,437 |
| 2018-04-16 | 1,448 | 1,450 | 1,439 | 1,450 | 2,400 | 1,450 |
| 2018-04-13 | 1,447 | 1,451 | 1,444 | 1,447 | 2,100 | 1,447 |
| 2018-04-12 | 1,440 | 1,451 | 1,439 | 1,446 | 3,300 | 1,446 |
| 2018-04-11 | 1,436 | 1,442 | 1,436 | 1,441 | 1,900 | 1,441 |
| 2018-04-10 | 1,453 | 1,453 | 1,434 | 1,441 | 2,500 | 1,441 |
| 2018-04-09 | 1,436 | 1,453 | 1,432 | 1,453 | 2,800 | 1,453 |
| 2018-04-06 | 1,438 | 1,452 | 1,437 | 1,442 | 4,700 | 1,442 |
| 2018-04-05 | 1,438 | 1,448 | 1,438 | 1,447 | 5,200 | 1,447 |
| 2018-04-04 | 1,416 | 1,438 | 1,405 | 1,432 | 8,400 | 1,432 |
| 2018-04-03 | 1,390 | 1,416 | 1,376 | 1,408 | 4,200 | 1,408 |
| 2018-03-30 | 1,450 | 1,450 | 1,414 | 1,417 | 6,000 | 1,417 |
| 2018-03-29 | 1,450 | 1,451 | 1,431 | 1,451 | 5,400 | 1,451 |
| 2018-03-28 | 1,416 | 1,455 | 1,416 | 1,450 | 51,400 | 1,450 |
| 2018-03-27 | 1,456 | 1,463 | 1,442 | 1,445 | 59,600 | 1,445 |
| 2018-03-26 | 1,437 | 1,452 | 1,434 | 1,448 | 19,200 | 1,448 |
| 2018-03-23 | 1,470 | 1,481 | 1,434 | 1,437 | 13,500 | 1,437 |
| 2018-03-22 | 1,483 | 1,489 | 1,480 | 1,489 | 6,900 | 1,489 |
| 2018-03-20 | 1,474 | 1,489 | 1,471 | 1,483 | 9,700 | 1,483 |
| 2018-03-19 | 1,479 | 1,481 | 1,474 | 1,479 | 8,200 | 1,479 |
| 2018-03-16 | 1,473 | 1,476 | 1,469 | 1,471 | 16,300 | 1,471 |
| 2018-03-15 | 1,473 | 1,486 | 1,473 | 1,483 | 2,600 | 1,483 |
| 2018-03-14 | 1,497 | 1,505 | 1,470 | 1,471 | 6,000 | 1,471 |
| 2018-03-13 | 1,453 | 1,494 | 1,453 | 1,493 | 15,100 | 1,493 |
| 2018-03-12 | 1,460 | 1,470 | 1,451 | 1,453 | 8,500 | 1,453 |
| 2018-03-09 | 1,467 | 1,476 | 1,451 | 1,451 | 8,300 | 1,451 |
| 2018-03-08 | 1,489 | 1,489 | 1,467 | 1,469 | 2,100 | 1,469 |
| 2018-03-07 | 1,476 | 1,479 | 1,461 | 1,461 | 3,900 | 1,461 |
| 2018-03-06 | 1,490 | 1,491 | 1,473 | 1,477 | 6,300 | 1,477 |
| 2018-03-05 | 1,479 | 1,489 | 1,470 | 1,488 | 4,200 | 1,488 |
| 2018-03-02 | 1,509 | 1,517 | 1,478 | 1,482 | 10,300 | 1,482 |
| 2018-03-01 | 1,508 | 1,525 | 1,508 | 1,517 | 8,000 | 1,517 |
| 2018-02-28 | 1,535 | 1,535 | 1,517 | 1,525 | 6,900 | 1,525 |
| 2018-02-27 | 1,535 | 1,535 | 1,522 | 1,527 | 5,700 | 1,527 |
| 2018-02-26 | 1,500 | 1,535 | 1,497 | 1,517 | 10,000 | 1,517 |
| 2018-02-23 | 1,454 | 1,491 | 1,454 | 1,487 | 5,900 | 1,487 |
| 2018-02-22 | 1,463 | 1,467 | 1,456 | 1,457 | 4,800 | 1,457 |
| 2018-02-21 | 1,436 | 1,477 | 1,436 | 1,450 | 4,400 | 1,450 |
| 2018-02-20 | 1,444 | 1,444 | 1,426 | 1,432 | 5,300 | 1,432 |
| 2018-02-19 | 1,392 | 1,416 | 1,386 | 1,414 | 4,100 | 1,414 |
| 2018-02-16 | 1,360 | 1,387 | 1,359 | 1,370 | 8,500 | 1,370 |
| 2018-02-15 | 1,339 | 1,355 | 1,328 | 1,336 | 6,100 | 1,336 |
| 2018-02-14 | 1,347 | 1,347 | 1,309 | 1,309 | 7,100 | 1,309 |
| 2018-02-13 | 1,354 | 1,375 | 1,340 | 1,351 | 18,900 | 1,351 |
| 2018-02-09 | 1,399 | 1,403 | 1,381 | 1,384 | 7,500 | 1,384 |
| 2018-02-08 | 1,405 | 1,442 | 1,405 | 1,413 | 5,500 | 1,413 |
| 2018-02-07 | 1,402 | 1,449 | 1,393 | 1,393 | 9,100 | 1,393 |
| 2018-02-06 | 1,451 | 1,451 | 1,374 | 1,379 | 14,000 | 1,379 |
| 2018-02-05 | 1,470 | 1,474 | 1,439 | 1,459 | 10,600 | 1,459 |
| 2018-02-02 | 1,483 | 1,487 | 1,475 | 1,478 | 9,200 | 1,478 |
| 2018-02-01 | 1,469 | 1,490 | 1,464 | 1,474 | 12,600 | 1,474 |
| 2018-01-31 | 1,487 | 1,513 | 1,463 | 1,463 | 13,500 | 1,463 |
| 2018-01-30 | 1,512 | 1,523 | 1,491 | 1,491 | 6,600 | 1,491 |
| 2018-01-29 | 1,518 | 1,529 | 1,515 | 1,515 | 7,300 | 1,515 |
| 2018-01-26 | 1,511 | 1,533 | 1,511 | 1,518 | 5,600 | 1,518 |
| 2018-01-25 | 1,508 | 1,518 | 1,508 | 1,511 | 3,800 | 1,511 |
| 2018-01-24 | 1,512 | 1,530 | 1,512 | 1,519 | 3,700 | 1,519 |
| 2018-01-23 | 1,511 | 1,512 | 1,506 | 1,512 | 2,400 | 1,512 |
| 2018-01-22 | 1,493 | 1,510 | 1,493 | 1,507 | 6,700 | 1,507 |
| 2018-01-19 | 1,496 | 1,511 | 1,495 | 1,502 | 1,700 | 1,502 |
| 2018-01-18 | 1,498 | 1,519 | 1,489 | 1,491 | 7,400 | 1,491 |
| 2018-01-17 | 1,535 | 1,535 | 1,500 | 1,503 | 5,100 | 1,503 |
| 2018-01-16 | 1,539 | 1,539 | 1,513 | 1,518 | 5,700 | 1,518 |
| 2018-01-15 | 1,519 | 1,525 | 1,519 | 1,520 | 3,000 | 1,520 |
| 2018-01-12 | 1,519 | 1,521 | 1,515 | 1,518 | 5,000 | 1,518 |
| 2018-01-11 | 1,520 | 1,520 | 1,508 | 1,515 | 5,600 | 1,515 |
| 2018-01-10 | 1,504 | 1,514 | 1,504 | 1,505 | 4,200 | 1,505 |
| 2018-01-09 | 1,508 | 1,514 | 1,495 | 1,503 | 7,500 | 1,503 |
| 2018-01-05 | 1,508 | 1,508 | 1,481 | 1,501 | 5,400 | 1,501 |
| 2018-01-04 | 1,508 | 1,508 | 1,490 | 1,498 | 4,300 | 1,498 |
分割・併合履歴 ： [2014-08-27]1株→1.5株 [2012-06-27]1株→1.5株 [2011-11-28]1株→1.2株
