3392 デリカフーズホールディングス(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 | 1,389 | 1,390 | 1,352 | 1,363 | 6,100 | 681.50 |
| 2018-12-27 | 1,351 | 1,379 | 1,348 | 1,357 | 6,100 | 678.50 |
| 2018-12-26 | 1,259 | 1,375 | 1,259 | 1,359 | 22,800 | 679.50 |
| 2018-12-25 | 1,208 | 1,387 | 1,208 | 1,319 | 22,500 | 659.50 |
| 2018-12-21 | 1,400 | 1,404 | 1,385 | 1,388 | 22,200 | 694 |
| 2018-12-20 | 1,410 | 1,419 | 1,402 | 1,402 | 8,200 | 701 |
| 2018-12-19 | 1,415 | 1,418 | 1,414 | 1,414 | 4,900 | 707 |
| 2018-12-18 | 1,416 | 1,421 | 1,416 | 1,416 | 2,900 | 708 |
| 2018-12-17 | 1,427 | 1,427 | 1,416 | 1,421 | 3,400 | 710.50 |
| 2018-12-14 | 1,437 | 1,437 | 1,425 | 1,426 | 7,500 | 713 |
| 2018-12-13 | 1,417 | 1,434 | 1,416 | 1,434 | 7,000 | 717 |
| 2018-12-12 | 1,420 | 1,427 | 1,415 | 1,415 | 2,400 | 707.50 |
| 2018-12-11 | 1,422 | 1,427 | 1,415 | 1,415 | 2,600 | 707.50 |
| 2018-12-10 | 1,421 | 1,425 | 1,419 | 1,421 | 8,500 | 710.50 |
| 2018-12-07 | 1,441 | 1,445 | 1,430 | 1,430 | 9,300 | 715 |
| 2018-12-06 | 1,444 | 1,448 | 1,440 | 1,441 | 6,600 | 720.50 |
| 2018-12-05 | 1,446 | 1,446 | 1,440 | 1,440 | 3,000 | 720 |
| 2018-12-04 | 1,465 | 1,465 | 1,446 | 1,446 | 4,400 | 723 |
| 2018-12-03 | 1,449 | 1,453 | 1,449 | 1,450 | 2,700 | 725 |
| 2018-11-30 | 1,452 | 1,455 | 1,446 | 1,452 | 7,000 | 726 |
| 2018-11-29 | 1,450 | 1,454 | 1,450 | 1,452 | 3,300 | 726 |
| 2018-11-28 | 1,443 | 1,450 | 1,438 | 1,447 | 4,800 | 723.50 |
| 2018-11-27 | 1,450 | 1,450 | 1,440 | 1,440 | 3,600 | 720 |
| 2018-11-26 | 1,459 | 1,459 | 1,440 | 1,444 | 12,000 | 722 |
| 2018-11-22 | 1,460 | 1,461 | 1,450 | 1,459 | 4,400 | 729.50 |
| 2018-11-21 | 1,454 | 1,468 | 1,452 | 1,457 | 11,000 | 728.50 |
| 2018-11-20 | 1,456 | 1,466 | 1,456 | 1,466 | 3,900 | 733 |
| 2018-11-19 | 1,480 | 1,480 | 1,453 | 1,456 | 4,600 | 728 |
| 2018-11-16 | 1,480 | 1,490 | 1,472 | 1,480 | 14,800 | 740 |
| 2018-11-15 | 1,480 | 1,489 | 1,465 | 1,481 | 18,500 | 740.50 |
| 2018-11-14 | 1,481 | 1,491 | 1,480 | 1,480 | 6,000 | 740 |
| 2018-11-13 | 1,480 | 1,489 | 1,480 | 1,487 | 7,100 | 743.50 |
| 2018-11-12 | 1,478 | 1,482 | 1,472 | 1,474 | 4,400 | 737 |
| 2018-11-09 | 1,490 | 1,505 | 1,478 | 1,490 | 7,100 | 745 |
| 2018-11-08 | 1,495 | 1,495 | 1,490 | 1,490 | 1,700 | 745 |
| 2018-11-07 | 1,485 | 1,500 | 1,485 | 1,490 | 4,700 | 745 |
| 2018-11-06 | 1,485 | 1,498 | 1,483 | 1,486 | 6,200 | 743 |
| 2018-11-05 | 1,475 | 1,511 | 1,473 | 1,483 | 14,400 | 741.50 |
| 2018-11-02 | 1,504 | 1,519 | 1,494 | 1,500 | 13,200 | 750 |
| 2018-11-01 | 1,500 | 1,508 | 1,500 | 1,504 | 4,800 | 752 |
| 2018-10-31 | 1,500 | 1,510 | 1,490 | 1,500 | 10,500 | 750 |
| 2018-10-30 | 1,494 | 1,516 | 1,485 | 1,516 | 26,000 | 758 |
| 2018-10-29 | 1,505 | 1,505 | 1,485 | 1,485 | 9,500 | 742.50 |
| 2018-10-26 | 1,505 | 1,505 | 1,495 | 1,497 | 11,100 | 748.50 |
| 2018-10-25 | 1,521 | 1,525 | 1,505 | 1,505 | 10,300 | 752.50 |
| 2018-10-24 | 1,525 | 1,534 | 1,520 | 1,534 | 4,100 | 767 |
| 2018-10-23 | 1,522 | 1,525 | 1,520 | 1,520 | 6,500 | 760 |
| 2018-10-22 | 1,521 | 1,529 | 1,518 | 1,522 | 4,800 | 761 |
| 2018-10-19 | 1,520 | 1,526 | 1,520 | 1,521 | 4,000 | 760.50 |
| 2018-10-18 | 1,525 | 1,529 | 1,520 | 1,523 | 4,000 | 761.50 |
| 2018-10-17 | 1,522 | 1,525 | 1,520 | 1,523 | 3,800 | 761.50 |
| 2018-10-16 | 1,525 | 1,525 | 1,520 | 1,520 | 4,200 | 760 |
| 2018-10-15 | 1,525 | 1,533 | 1,525 | 1,525 | 7,600 | 762.50 |
| 2018-10-12 | 1,521 | 1,534 | 1,518 | 1,522 | 4,900 | 761 |
| 2018-10-11 | 1,550 | 1,555 | 1,533 | 1,539 | 16,300 | 769.50 |
| 2018-10-10 | 1,550 | 1,554 | 1,550 | 1,550 | 4,500 | 775 |
| 2018-10-09 | 1,550 | 1,555 | 1,550 | 1,550 | 6,700 | 775 |
| 2018-10-05 | 1,554 | 1,562 | 1,550 | 1,555 | 3,500 | 777.50 |
| 2018-10-04 | 1,560 | 1,563 | 1,551 | 1,555 | 2,500 | 777.50 |
| 2018-10-03 | 1,570 | 1,570 | 1,558 | 1,559 | 3,900 | 779.50 |
| 2018-10-02 | 1,553 | 1,571 | 1,550 | 1,565 | 5,100 | 782.50 |
| 2018-10-01 | 1,545 | 1,558 | 1,545 | 1,556 | 8,700 | 778 |
| 2018-09-28 | 1,599 | 1,599 | 1,535 | 1,537 | 9,700 | 768.50 |
| 2018-09-27 | 1,611 | 1,611 | 1,582 | 1,599 | 9,800 | 799.50 |
| 2018-09-26 | 1,594 | 1,618 | 1,560 | 1,618 | 59,400 | 809 |
| 2018-09-25 | 1,595 | 1,599 | 1,580 | 1,596 | 38,500 | 798 |
| 2018-09-21 | 1,599 | 1,600 | 1,590 | 1,595 | 15,000 | 797.50 |
| 2018-09-20 | 1,581 | 1,599 | 1,572 | 1,599 | 12,700 | 799.50 |
| 2018-09-19 | 1,568 | 1,584 | 1,562 | 1,584 | 23,400 | 792 |
| 2018-09-18 | 1,561 | 1,565 | 1,555 | 1,557 | 11,100 | 778.50 |
| 2018-09-14 | 1,515 | 1,560 | 1,515 | 1,554 | 49,100 | 777 |
| 2018-09-13 | 1,510 | 1,515 | 1,500 | 1,514 | 7,700 | 757 |
| 2018-09-12 | 1,506 | 1,506 | 1,500 | 1,501 | 4,300 | 750.50 |
| 2018-09-11 | 1,508 | 1,516 | 1,502 | 1,508 | 4,200 | 754 |
| 2018-09-10 | 1,501 | 1,514 | 1,498 | 1,508 | 7,400 | 754 |
| 2018-09-07 | 1,500 | 1,506 | 1,500 | 1,501 | 4,600 | 750.50 |
| 2018-09-06 | 1,502 | 1,504 | 1,500 | 1,501 | 5,500 | 750.50 |
| 2018-09-05 | 1,507 | 1,515 | 1,502 | 1,504 | 5,800 | 752 |
| 2018-09-04 | 1,511 | 1,515 | 1,507 | 1,507 | 5,500 | 753.50 |
| 2018-09-03 | 1,518 | 1,527 | 1,511 | 1,518 | 4,900 | 759 |
| 2018-08-31 | 1,510 | 1,515 | 1,495 | 1,504 | 11,900 | 752 |
| 2018-08-30 | 1,509 | 1,515 | 1,506 | 1,511 | 4,100 | 755.50 |
| 2018-08-29 | 1,504 | 1,509 | 1,500 | 1,505 | 5,900 | 752.50 |
| 2018-08-28 | 1,494 | 1,499 | 1,494 | 1,496 | 4,500 | 748 |
| 2018-08-27 | 1,499 | 1,501 | 1,494 | 1,495 | 9,100 | 747.50 |
| 2018-08-24 | 1,492 | 1,500 | 1,492 | 1,492 | 6,800 | 746 |
| 2018-08-23 | 1,519 | 1,519 | 1,499 | 1,503 | 4,800 | 751.50 |
| 2018-08-22 | 1,491 | 1,514 | 1,491 | 1,499 | 3,300 | 749.50 |
| 2018-08-21 | 1,536 | 1,536 | 1,492 | 1,492 | 9,600 | 746 |
| 2018-08-20 | 1,500 | 1,502 | 1,492 | 1,492 | 5,100 | 746 |
| 2018-08-17 | 1,500 | 1,504 | 1,496 | 1,498 | 8,400 | 749 |
| 2018-08-16 | 1,502 | 1,506 | 1,499 | 1,500 | 10,500 | 750 |
| 2018-08-15 | 1,501 | 1,509 | 1,501 | 1,502 | 2,900 | 751 |
| 2018-08-14 | 1,503 | 1,509 | 1,500 | 1,509 | 4,100 | 754.50 |
| 2018-08-13 | 1,534 | 1,537 | 1,501 | 1,501 | 11,900 | 750.50 |
| 2018-08-10 | 1,500 | 1,513 | 1,500 | 1,501 | 6,200 | 750.50 |
| 2018-08-09 | 1,502 | 1,505 | 1,500 | 1,500 | 5,800 | 750 |
| 2018-08-08 | 1,537 | 1,537 | 1,502 | 1,502 | 5,800 | 751 |
| 2018-08-07 | 1,502 | 1,510 | 1,502 | 1,505 | 5,700 | 752.50 |
| 2018-08-06 | 1,520 | 1,529 | 1,496 | 1,502 | 16,500 | 751 |
| 2018-08-03 | 1,530 | 1,537 | 1,530 | 1,530 | 3,300 | 765 |
| 2018-08-02 | 1,541 | 1,541 | 1,526 | 1,531 | 3,400 | 765.50 |
| 2018-08-01 | 1,528 | 1,528 | 1,521 | 1,525 | 7,800 | 762.50 |
| 2018-07-31 | 1,572 | 1,572 | 1,528 | 1,528 | 7,900 | 764 |
| 2018-07-30 | 1,520 | 1,547 | 1,520 | 1,537 | 7,000 | 768.50 |
| 2018-07-27 | 1,540 | 1,541 | 1,524 | 1,535 | 3,200 | 767.50 |
| 2018-07-26 | 1,532 | 1,538 | 1,527 | 1,527 | 3,300 | 763.50 |
| 2018-07-25 | 1,513 | 1,520 | 1,513 | 1,513 | 2,900 | 756.50 |
| 2018-07-24 | 1,512 | 1,520 | 1,509 | 1,518 | 3,800 | 759 |
| 2018-07-23 | 1,512 | 1,517 | 1,512 | 1,513 | 4,400 | 756.50 |
| 2018-07-20 | 1,534 | 1,535 | 1,512 | 1,517 | 3,400 | 758.50 |
| 2018-07-19 | 1,538 | 1,539 | 1,530 | 1,533 | 3,100 | 766.50 |
| 2018-07-18 | 1,533 | 1,606 | 1,526 | 1,535 | 8,400 | 767.50 |
| 2018-07-17 | 1,522 | 1,548 | 1,522 | 1,533 | 5,700 | 766.50 |
| 2018-07-13 | 1,525 | 1,526 | 1,516 | 1,522 | 1,800 | 761 |
| 2018-07-12 | 1,506 | 1,528 | 1,506 | 1,513 | 2,100 | 756.50 |
| 2018-07-11 | 1,505 | 1,511 | 1,502 | 1,505 | 8,900 | 752.50 |
| 2018-07-10 | 1,525 | 1,530 | 1,506 | 1,506 | 3,300 | 753 |
| 2018-07-09 | 1,511 | 1,528 | 1,511 | 1,516 | 3,000 | 758 |
| 2018-07-06 | 1,503 | 1,515 | 1,502 | 1,506 | 3,900 | 753 |
| 2018-07-05 | 1,508 | 1,532 | 1,500 | 1,500 | 8,600 | 750 |
| 2018-07-04 | 1,550 | 1,554 | 1,500 | 1,508 | 10,300 | 754 |
| 2018-07-03 | 1,567 | 1,577 | 1,550 | 1,553 | 10,500 | 776.50 |
| 2018-07-02 | 1,582 | 1,599 | 1,560 | 1,560 | 4,500 | 780 |
| 2018-06-29 | 1,593 | 1,593 | 1,581 | 1,582 | 3,600 | 791 |
| 2018-06-28 | 1,591 | 1,597 | 1,588 | 1,593 | 2,900 | 796.50 |
| 2018-06-27 | 1,609 | 1,610 | 1,590 | 1,598 | 3,900 | 799 |
| 2018-06-26 | 1,612 | 1,620 | 1,599 | 1,609 | 3,500 | 804.50 |
| 2018-06-25 | 1,620 | 1,620 | 1,600 | 1,600 | 2,800 | 800 |
| 2018-06-22 | 1,612 | 1,620 | 1,608 | 1,620 | 2,900 | 810 |
| 2018-06-21 | 1,617 | 1,617 | 1,606 | 1,607 | 2,200 | 803.50 |
| 2018-06-20 | 1,624 | 1,624 | 1,605 | 1,611 | 3,200 | 805.50 |
| 2018-06-19 | 1,616 | 1,620 | 1,609 | 1,614 | 6,300 | 807 |
| 2018-06-18 | 1,614 | 1,615 | 1,605 | 1,611 | 2,200 | 805.50 |
| 2018-06-15 | 1,618 | 1,618 | 1,608 | 1,608 | 2,200 | 804 |
| 2018-06-14 | 1,627 | 1,630 | 1,613 | 1,615 | 4,400 | 807.50 |
| 2018-06-13 | 1,626 | 1,642 | 1,626 | 1,640 | 4,100 | 820 |
| 2018-06-12 | 1,600 | 1,631 | 1,600 | 1,626 | 11,400 | 813 |
| 2018-06-11 | 1,598 | 1,609 | 1,598 | 1,600 | 3,800 | 800 |
| 2018-06-08 | 1,596 | 1,610 | 1,596 | 1,598 | 5,200 | 799 |
| 2018-06-07 | 1,612 | 1,613 | 1,603 | 1,608 | 3,800 | 804 |
| 2018-06-06 | 1,639 | 1,639 | 1,612 | 1,612 | 3,300 | 806 |
| 2018-06-05 | 1,638 | 1,641 | 1,610 | 1,640 | 13,300 | 820 |
| 2018-06-04 | 1,580 | 1,616 | 1,580 | 1,616 | 4,200 | 808 |
| 2018-06-01 | 1,570 | 1,590 | 1,570 | 1,580 | 5,000 | 790 |
| 2018-05-31 | 1,585 | 1,589 | 1,564 | 1,567 | 5,500 | 783.50 |
| 2018-05-30 | 1,567 | 1,584 | 1,567 | 1,571 | 3,400 | 785.50 |
| 2018-05-29 | 1,571 | 1,576 | 1,561 | 1,567 | 4,300 | 783.50 |
| 2018-05-28 | 1,568 | 1,571 | 1,563 | 1,571 | 1,500 | 785.50 |
| 2018-05-25 | 1,571 | 1,572 | 1,565 | 1,567 | 1,200 | 783.50 |
| 2018-05-24 | 1,572 | 1,580 | 1,565 | 1,580 | 4,100 | 790 |
| 2018-05-23 | 1,566 | 1,578 | 1,565 | 1,572 | 5,500 | 786 |
| 2018-05-22 | 1,575 | 1,590 | 1,560 | 1,566 | 6,000 | 783 |
| 2018-05-21 | 1,576 | 1,582 | 1,565 | 1,574 | 6,200 | 787 |
| 2018-05-18 | 1,610 | 1,610 | 1,571 | 1,581 | 9,000 | 790.50 |
| 2018-05-17 | 1,608 | 1,608 | 1,572 | 1,593 | 14,800 | 796.50 |
| 2018-05-16 | 1,618 | 1,618 | 1,598 | 1,604 | 4,800 | 802 |
| 2018-05-15 | 1,616 | 1,627 | 1,615 | 1,622 | 3,500 | 811 |
| 2018-05-14 | 1,600 | 1,630 | 1,600 | 1,616 | 5,800 | 808 |
| 2018-05-11 | 1,643 | 1,651 | 1,600 | 1,610 | 13,700 | 805 |
| 2018-05-10 | 1,655 | 1,665 | 1,640 | 1,641 | 3,700 | 820.50 |
| 2018-05-09 | 1,659 | 1,659 | 1,637 | 1,652 | 5,900 | 826 |
| 2018-05-08 | 1,640 | 1,665 | 1,632 | 1,659 | 14,600 | 829.50 |
| 2018-05-07 | 1,626 | 1,626 | 1,612 | 1,613 | 7,300 | 806.50 |
| 2018-05-02 | 1,627 | 1,636 | 1,624 | 1,630 | 4,900 | 815 |
| 2018-05-01 | 1,600 | 1,621 | 1,598 | 1,607 | 3,400 | 803.50 |
| 2018-04-27 | 1,591 | 1,600 | 1,591 | 1,600 | 4,000 | 800 |
| 2018-04-26 | 1,590 | 1,610 | 1,579 | 1,595 | 7,700 | 797.50 |
| 2018-04-25 | 1,600 | 1,600 | 1,583 | 1,594 | 2,600 | 797 |
| 2018-04-24 | 1,599 | 1,604 | 1,592 | 1,600 | 3,300 | 800 |
| 2018-04-23 | 1,597 | 1,604 | 1,590 | 1,591 | 3,900 | 795.50 |
| 2018-04-20 | 1,579 | 1,610 | 1,579 | 1,597 | 5,800 | 798.50 |
| 2018-04-19 | 1,575 | 1,575 | 1,557 | 1,569 | 7,800 | 784.50 |
| 2018-04-18 | 1,602 | 1,612 | 1,579 | 1,589 | 5,300 | 794.50 |
| 2018-04-17 | 1,602 | 1,622 | 1,512 | 1,603 | 15,600 | 801.50 |
| 2018-04-16 | 1,650 | 1,650 | 1,596 | 1,604 | 8,400 | 802 |
| 2018-04-13 | 1,657 | 1,660 | 1,608 | 1,638 | 9,900 | 819 |
| 2018-04-12 | 1,658 | 1,661 | 1,648 | 1,649 | 6,400 | 824.50 |
| 2018-04-11 | 1,665 | 1,670 | 1,639 | 1,645 | 10,200 | 822.50 |
| 2018-04-10 | 1,623 | 1,686 | 1,621 | 1,654 | 34,100 | 827 |
| 2018-04-09 | 1,592 | 1,615 | 1,592 | 1,612 | 7,800 | 806 |
| 2018-04-06 | 1,620 | 1,626 | 1,610 | 1,610 | 7,700 | 805 |
| 2018-04-05 | 1,610 | 1,629 | 1,604 | 1,618 | 18,000 | 809 |
| 2018-04-04 | 1,588 | 1,600 | 1,588 | 1,600 | 12,200 | 800 |
| 2018-04-03 | 1,532 | 1,600 | 1,511 | 1,589 | 11,600 | 794.50 |
| 2018-03-30 | 1,557 | 1,600 | 1,534 | 1,595 | 32,400 | 797.50 |
| 2018-03-29 | 1,519 | 1,529 | 1,500 | 1,529 | 12,100 | 764.50 |
| 2018-03-28 | 1,508 | 1,529 | 1,490 | 1,495 | 8,100 | 747.50 |
| 2018-03-27 | 1,535 | 1,546 | 1,499 | 1,509 | 9,100 | 754.50 |
| 2018-03-26 | 1,550 | 1,550 | 1,463 | 1,547 | 26,300 | 773.50 |
| 2018-03-23 | 1,445 | 1,619 | 1,400 | 1,527 | 86,300 | 763.50 |
| 2018-03-22 | 1,396 | 1,696 | 1,394 | 1,445 | 188,000 | 722.50 |
| 2018-03-20 | 1,412 | 1,412 | 1,396 | 1,396 | 4,900 | 698 |
| 2018-03-19 | 1,411 | 1,415 | 1,400 | 1,412 | 6,300 | 706 |
| 2018-03-16 | 1,420 | 1,420 | 1,404 | 1,415 | 4,300 | 707.50 |
| 2018-03-15 | 1,430 | 1,430 | 1,400 | 1,402 | 5,600 | 701 |
| 2018-03-14 | 1,419 | 1,425 | 1,413 | 1,417 | 3,000 | 708.50 |
| 2018-03-13 | 1,398 | 1,425 | 1,398 | 1,418 | 4,500 | 709 |
| 2018-03-12 | 1,418 | 1,418 | 1,396 | 1,398 | 7,600 | 699 |
| 2018-03-09 | 1,402 | 1,406 | 1,400 | 1,400 | 3,800 | 700 |
| 2018-03-08 | 1,406 | 1,408 | 1,401 | 1,401 | 2,600 | 700.50 |
| 2018-03-07 | 1,404 | 1,425 | 1,404 | 1,406 | 2,800 | 703 |
| 2018-03-06 | 1,409 | 1,443 | 1,402 | 1,402 | 3,500 | 701 |
| 2018-03-05 | 1,411 | 1,414 | 1,400 | 1,404 | 2,900 | 702 |
| 2018-03-02 | 1,402 | 1,430 | 1,400 | 1,400 | 5,100 | 700 |
| 2018-03-01 | 1,435 | 1,436 | 1,409 | 1,414 | 3,900 | 707 |
| 2018-02-28 | 1,442 | 1,479 | 1,430 | 1,435 | 8,500 | 717.50 |
| 2018-02-27 | 1,450 | 1,460 | 1,439 | 1,439 | 4,500 | 719.50 |
| 2018-02-26 | 1,466 | 1,466 | 1,433 | 1,445 | 3,500 | 722.50 |
| 2018-02-23 | 1,432 | 1,435 | 1,400 | 1,421 | 2,900 | 710.50 |
| 2018-02-22 | 1,436 | 1,436 | 1,425 | 1,431 | 3,500 | 715.50 |
| 2018-02-21 | 1,420 | 1,450 | 1,420 | 1,435 | 3,600 | 717.50 |
| 2018-02-20 | 1,400 | 1,418 | 1,400 | 1,418 | 4,300 | 709 |
| 2018-02-19 | 1,391 | 1,401 | 1,391 | 1,400 | 4,000 | 700 |
| 2018-02-16 | 1,389 | 1,403 | 1,389 | 1,390 | 4,700 | 695 |
| 2018-02-15 | 1,399 | 1,408 | 1,387 | 1,389 | 8,000 | 694.50 |
| 2018-02-14 | 1,400 | 1,409 | 1,388 | 1,388 | 16,400 | 694 |
| 2018-02-13 | 1,410 | 1,439 | 1,397 | 1,409 | 17,500 | 704.50 |
| 2018-02-09 | 1,400 | 1,413 | 1,398 | 1,411 | 9,100 | 705.50 |
| 2018-02-08 | 1,403 | 1,440 | 1,403 | 1,428 | 4,500 | 714 |
| 2018-02-07 | 1,441 | 1,466 | 1,401 | 1,401 | 9,300 | 700.50 |
| 2018-02-06 | 1,479 | 1,479 | 1,370 | 1,406 | 33,700 | 703 |
| 2018-02-05 | 1,514 | 1,514 | 1,491 | 1,494 | 10,700 | 747 |
| 2018-02-02 | 1,510 | 1,523 | 1,500 | 1,500 | 7,200 | 750 |
| 2018-02-01 | 1,505 | 1,512 | 1,503 | 1,510 | 4,900 | 755 |
| 2018-01-31 | 1,520 | 1,523 | 1,502 | 1,502 | 12,200 | 751 |
| 2018-01-30 | 1,540 | 1,541 | 1,521 | 1,525 | 4,900 | 762.50 |
| 2018-01-29 | 1,536 | 1,550 | 1,535 | 1,547 | 5,100 | 773.50 |
| 2018-01-26 | 1,543 | 1,554 | 1,529 | 1,544 | 4,600 | 772 |
| 2018-01-25 | 1,515 | 1,550 | 1,511 | 1,544 | 14,800 | 772 |
| 2018-01-24 | 1,525 | 1,527 | 1,514 | 1,525 | 6,200 | 762.50 |
| 2018-01-23 | 1,513 | 1,535 | 1,513 | 1,519 | 6,300 | 759.50 |
| 2018-01-22 | 1,507 | 1,527 | 1,505 | 1,512 | 7,400 | 756 |
| 2018-01-19 | 1,512 | 1,533 | 1,505 | 1,507 | 8,100 | 753.50 |
| 2018-01-18 | 1,549 | 1,562 | 1,520 | 1,525 | 11,600 | 762.50 |
| 2018-01-17 | 1,547 | 1,556 | 1,534 | 1,547 | 12,700 | 773.50 |
| 2018-01-16 | 1,518 | 1,576 | 1,510 | 1,541 | 27,000 | 770.50 |
| 2018-01-15 | 1,504 | 1,512 | 1,502 | 1,505 | 5,700 | 752.50 |
| 2018-01-12 | 1,521 | 1,521 | 1,503 | 1,503 | 9,200 | 751.50 |
| 2018-01-11 | 1,533 | 1,540 | 1,519 | 1,529 | 3,900 | 764.50 |
| 2018-01-10 | 1,525 | 1,538 | 1,510 | 1,536 | 7,500 | 768 |
| 2018-01-09 | 1,531 | 1,531 | 1,508 | 1,526 | 11,800 | 763 |
| 2018-01-05 | 1,544 | 1,549 | 1,530 | 1,530 | 11,800 | 765 |
| 2018-01-04 | 1,547 | 1,555 | 1,540 | 1,550 | 7,800 | 775 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2013-03-27]1株→2株 [2012-03-28]1株→200株
