3399 (株)丸千代山岡家 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 | 1,500 | 1,535 | 1,500 | 1,535 | 5,900 | 383.75 |
| 2018-12-27 | 1,488 | 1,530 | 1,488 | 1,499 | 6,900 | 374.75 |
| 2018-12-26 | 1,440 | 1,520 | 1,433 | 1,434 | 6,900 | 358.50 |
| 2018-12-25 | 1,322 | 1,387 | 1,252 | 1,380 | 24,900 | 345 |
| 2018-12-21 | 1,451 | 1,483 | 1,363 | 1,442 | 9,200 | 360.50 |
| 2018-12-20 | 1,451 | 1,525 | 1,450 | 1,450 | 12,100 | 362.50 |
| 2018-12-19 | 1,523 | 1,528 | 1,441 | 1,443 | 10,400 | 360.75 |
| 2018-12-18 | 1,613 | 1,613 | 1,472 | 1,493 | 13,200 | 373.25 |
| 2018-12-17 | 1,625 | 1,630 | 1,584 | 1,592 | 8,000 | 398 |
| 2018-12-14 | 1,645 | 1,645 | 1,599 | 1,617 | 6,000 | 404.25 |
| 2018-12-13 | 1,600 | 1,639 | 1,552 | 1,622 | 14,500 | 405.50 |
| 2018-12-12 | 1,709 | 1,724 | 1,590 | 1,590 | 41,300 | 397.50 |
| 2018-12-11 | 1,594 | 1,596 | 1,575 | 1,589 | 3,200 | 397.25 |
| 2018-12-10 | 1,609 | 1,611 | 1,591 | 1,591 | 3,500 | 397.75 |
| 2018-12-07 | 1,579 | 1,597 | 1,566 | 1,597 | 4,100 | 399.25 |
| 2018-12-06 | 1,580 | 1,580 | 1,560 | 1,561 | 1,700 | 390.25 |
| 2018-12-05 | 1,569 | 1,579 | 1,569 | 1,574 | 1,600 | 393.50 |
| 2018-12-04 | 1,560 | 1,580 | 1,560 | 1,572 | 2,800 | 393 |
| 2018-12-03 | 1,568 | 1,568 | 1,552 | 1,555 | 1,200 | 388.75 |
| 2018-11-30 | 1,548 | 1,570 | 1,548 | 1,551 | 2,800 | 387.75 |
| 2018-11-29 | 1,542 | 1,552 | 1,542 | 1,545 | 1,400 | 386.25 |
| 2018-11-28 | 1,550 | 1,551 | 1,534 | 1,542 | 3,700 | 385.50 |
| 2018-11-27 | 1,544 | 1,546 | 1,538 | 1,545 | 700 | 386.25 |
| 2018-11-26 | 1,529 | 1,550 | 1,529 | 1,534 | 1,400 | 383.50 |
| 2018-11-22 | 1,542 | 1,545 | 1,542 | 1,545 | 2,700 | 386.25 |
| 2018-11-21 | 1,522 | 1,523 | 1,516 | 1,523 | 1,800 | 380.75 |
| 2018-11-20 | 1,536 | 1,536 | 1,517 | 1,530 | 2,200 | 382.50 |
| 2018-11-19 | 1,526 | 1,536 | 1,526 | 1,536 | 2,400 | 384 |
| 2018-11-16 | 1,521 | 1,541 | 1,520 | 1,526 | 1,300 | 381.50 |
| 2018-11-15 | 1,515 | 1,530 | 1,515 | 1,526 | 300 | 381.50 |
| 2018-11-14 | 1,542 | 1,542 | 1,516 | 1,516 | 2,100 | 379 |
| 2018-11-13 | 1,547 | 1,547 | 1,525 | 1,525 | 2,000 | 381.25 |
| 2018-11-12 | 1,512 | 1,536 | 1,512 | 1,525 | 3,700 | 381.25 |
| 2018-11-09 | 1,532 | 1,543 | 1,520 | 1,535 | 3,700 | 383.75 |
| 2018-11-08 | 1,539 | 1,539 | 1,522 | 1,532 | 1,000 | 383 |
| 2018-11-07 | 1,524 | 1,535 | 1,513 | 1,533 | 700 | 383.25 |
| 2018-11-06 | 1,529 | 1,529 | 1,508 | 1,508 | 700 | 377 |
| 2018-11-05 | 1,549 | 1,550 | 1,527 | 1,529 | 800 | 382.25 |
| 2018-11-02 | 1,514 | 1,540 | 1,510 | 1,538 | 2,300 | 384.50 |
| 2018-11-01 | 1,491 | 1,514 | 1,491 | 1,501 | 500 | 375.25 |
| 2018-10-31 | 1,485 | 1,501 | 1,484 | 1,491 | 1,500 | 372.75 |
| 2018-10-30 | 1,468 | 1,483 | 1,459 | 1,483 | 3,200 | 370.75 |
| 2018-10-29 | 1,517 | 1,517 | 1,474 | 1,474 | 2,000 | 368.50 |
| 2018-10-26 | 1,506 | 1,529 | 1,469 | 1,469 | 7,700 | 367.25 |
| 2018-10-25 | 1,556 | 1,556 | 1,500 | 1,506 | 4,900 | 376.50 |
| 2018-10-24 | 1,545 | 1,550 | 1,540 | 1,540 | 2,000 | 385 |
| 2018-10-23 | 1,549 | 1,550 | 1,527 | 1,527 | 2,400 | 381.75 |
| 2018-10-22 | 1,549 | 1,550 | 1,535 | 1,546 | 8,200 | 386.50 |
| 2018-10-19 | 1,530 | 1,540 | 1,525 | 1,539 | 7,400 | 384.75 |
| 2018-10-18 | 1,516 | 1,530 | 1,516 | 1,520 | 2,400 | 380 |
| 2018-10-17 | 1,509 | 1,515 | 1,508 | 1,511 | 1,600 | 377.75 |
| 2018-10-16 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 375.75 |
| 2018-10-15 | 1,520 | 1,521 | 1,505 | 1,505 | 1,200 | 376.25 |
| 2018-10-12 | 1,491 | 1,505 | 1,491 | 1,505 | 2,000 | 376.25 |
| 2018-10-11 | 1,488 | 1,506 | 1,488 | 1,500 | 6,200 | 375 |
| 2018-10-10 | 1,510 | 1,510 | 1,503 | 1,503 | 1,500 | 375.75 |
| 2018-10-09 | 1,486 | 1,492 | 1,478 | 1,480 | 1,200 | 370 |
| 2018-10-05 | 1,489 | 1,492 | 1,486 | 1,488 | 1,500 | 372 |
| 2018-10-04 | 1,501 | 1,505 | 1,490 | 1,490 | 1,500 | 372.50 |
| 2018-10-03 | 1,515 | 1,515 | 1,501 | 1,502 | 1,300 | 375.50 |
| 2018-10-02 | 1,521 | 1,521 | 1,492 | 1,516 | 3,300 | 379 |
| 2018-10-01 | 1,519 | 1,522 | 1,519 | 1,521 | 2,400 | 380.25 |
| 2018-09-28 | 1,516 | 1,521 | 1,516 | 1,519 | 3,700 | 379.75 |
| 2018-09-27 | 1,511 | 1,525 | 1,511 | 1,515 | 4,800 | 378.75 |
| 2018-09-26 | 1,500 | 1,508 | 1,497 | 1,508 | 2,400 | 377 |
| 2018-09-25 | 1,482 | 1,499 | 1,474 | 1,499 | 3,300 | 374.75 |
| 2018-09-21 | 1,488 | 1,488 | 1,472 | 1,472 | 1,600 | 368 |
| 2018-09-20 | 1,470 | 1,479 | 1,458 | 1,470 | 5,200 | 367.50 |
| 2018-09-19 | 1,475 | 1,475 | 1,458 | 1,458 | 3,200 | 364.50 |
| 2018-09-18 | 1,446 | 1,455 | 1,446 | 1,455 | 2,500 | 363.75 |
| 2018-09-14 | 1,466 | 1,474 | 1,452 | 1,452 | 2,400 | 363 |
| 2018-09-13 | 1,451 | 1,463 | 1,451 | 1,457 | 1,600 | 364.25 |
| 2018-09-12 | 1,527 | 1,527 | 1,445 | 1,451 | 22,400 | 362.75 |
| 2018-09-11 | 1,466 | 1,500 | 1,456 | 1,497 | 9,300 | 374.25 |
| 2018-09-10 | 1,448 | 1,448 | 1,442 | 1,444 | 1,600 | 361 |
| 2018-09-07 | 1,448 | 1,449 | 1,447 | 1,447 | 1,500 | 361.75 |
| 2018-09-06 | 1,449 | 1,450 | 1,447 | 1,448 | 2,700 | 362 |
| 2018-09-05 | 1,448 | 1,450 | 1,442 | 1,449 | 600 | 362.25 |
| 2018-09-04 | 1,447 | 1,456 | 1,446 | 1,448 | 1,600 | 362 |
| 2018-09-03 | 1,455 | 1,455 | 1,442 | 1,447 | 3,100 | 361.75 |
| 2018-08-31 | 1,440 | 1,468 | 1,440 | 1,450 | 2,000 | 362.50 |
| 2018-08-30 | 1,454 | 1,459 | 1,432 | 1,441 | 1,900 | 360.25 |
| 2018-08-29 | 1,469 | 1,469 | 1,441 | 1,442 | 800 | 360.50 |
| 2018-08-28 | 1,465 | 1,468 | 1,441 | 1,441 | 1,500 | 360.25 |
| 2018-08-27 | 1,433 | 1,460 | 1,433 | 1,460 | 2,200 | 365 |
| 2018-08-24 | 1,411 | 1,450 | 1,411 | 1,450 | 4,100 | 362.50 |
| 2018-08-23 | 1,422 | 1,422 | 1,411 | 1,411 | 1,300 | 352.75 |
| 2018-08-22 | 1,421 | 1,422 | 1,416 | 1,420 | 1,200 | 355 |
| 2018-08-21 | 1,416 | 1,419 | 1,408 | 1,415 | 1,200 | 353.75 |
| 2018-08-20 | 1,418 | 1,418 | 1,416 | 1,416 | 400 | 354 |
| 2018-08-17 | 1,412 | 1,418 | 1,411 | 1,418 | 900 | 354.50 |
| 2018-08-16 | 1,420 | 1,421 | 1,411 | 1,411 | 2,700 | 352.75 |
| 2018-08-15 | 1,437 | 1,437 | 1,414 | 1,421 | 2,400 | 355.25 |
| 2018-08-14 | 1,431 | 1,438 | 1,430 | 1,438 | 900 | 359.50 |
| 2018-08-13 | 1,431 | 1,432 | 1,420 | 1,420 | 2,200 | 355 |
| 2018-08-10 | 1,412 | 1,430 | 1,412 | 1,421 | 1,700 | 355.25 |
| 2018-08-09 | 1,409 | 1,425 | 1,409 | 1,410 | 1,500 | 352.50 |
| 2018-08-08 | 1,420 | 1,426 | 1,401 | 1,408 | 2,100 | 352 |
| 2018-08-07 | 1,401 | 1,421 | 1,401 | 1,420 | 2,400 | 355 |
| 2018-08-06 | 1,412 | 1,412 | 1,400 | 1,400 | 2,200 | 350 |
| 2018-08-03 | 1,430 | 1,430 | 1,412 | 1,412 | 2,500 | 353 |
| 2018-08-02 | 1,435 | 1,444 | 1,433 | 1,433 | 1,600 | 358.25 |
| 2018-08-01 | 1,440 | 1,444 | 1,431 | 1,434 | 3,300 | 358.50 |
| 2018-07-31 | 1,454 | 1,459 | 1,440 | 1,440 | 3,100 | 360 |
| 2018-07-30 | 1,460 | 1,464 | 1,451 | 1,454 | 9,000 | 363.50 |
| 2018-07-27 | 1,459 | 1,467 | 1,451 | 1,460 | 21,400 | 365 |
| 2018-07-26 | 1,530 | 1,535 | 1,529 | 1,529 | 17,800 | 382.25 |
| 2018-07-25 | 1,527 | 1,533 | 1,515 | 1,533 | 6,800 | 383.25 |
| 2018-07-24 | 1,501 | 1,528 | 1,495 | 1,528 | 9,900 | 382 |
| 2018-07-23 | 1,521 | 1,524 | 1,502 | 1,502 | 8,900 | 375.50 |
| 2018-07-20 | 1,547 | 1,547 | 1,533 | 1,533 | 5,200 | 383.25 |
| 2018-07-19 | 1,553 | 1,556 | 1,540 | 1,544 | 6,800 | 386 |
| 2018-07-18 | 1,549 | 1,553 | 1,545 | 1,553 | 8,900 | 388.25 |
| 2018-07-17 | 1,542 | 1,550 | 1,539 | 1,549 | 5,200 | 387.25 |
| 2018-07-13 | 1,542 | 1,542 | 1,533 | 1,542 | 2,700 | 385.50 |
| 2018-07-12 | 1,526 | 1,543 | 1,525 | 1,526 | 1,800 | 381.50 |
| 2018-07-11 | 1,555 | 1,558 | 1,521 | 1,536 | 8,100 | 384 |
| 2018-07-10 | 1,536 | 1,561 | 1,536 | 1,558 | 4,600 | 389.50 |
| 2018-07-09 | 1,493 | 1,534 | 1,493 | 1,534 | 5,100 | 383.50 |
| 2018-07-06 | 1,500 | 1,501 | 1,493 | 1,493 | 7,300 | 373.25 |
| 2018-07-05 | 1,530 | 1,536 | 1,503 | 1,504 | 6,300 | 376 |
| 2018-07-04 | 1,528 | 1,537 | 1,522 | 1,529 | 4,200 | 382.25 |
| 2018-07-03 | 1,550 | 1,559 | 1,528 | 1,531 | 6,000 | 382.75 |
| 2018-07-02 | 1,577 | 1,577 | 1,540 | 1,548 | 9,300 | 387 |
| 2018-06-29 | 1,604 | 1,609 | 1,585 | 1,589 | 9,800 | 397.25 |
| 2018-06-28 | 1,607 | 1,607 | 1,513 | 1,590 | 12,700 | 397.50 |
| 2018-06-27 | 1,614 | 1,640 | 1,604 | 1,614 | 13,900 | 403.50 |
| 2018-06-26 | 1,590 | 1,605 | 1,568 | 1,605 | 8,200 | 401.25 |
| 2018-06-25 | 1,567 | 1,590 | 1,560 | 1,585 | 13,300 | 396.25 |
| 2018-06-22 | 1,550 | 1,563 | 1,541 | 1,563 | 7,700 | 390.75 |
| 2018-06-21 | 1,544 | 1,548 | 1,518 | 1,545 | 4,800 | 386.25 |
| 2018-06-20 | 1,505 | 1,523 | 1,505 | 1,515 | 2,400 | 378.75 |
| 2018-06-19 | 1,519 | 1,544 | 1,504 | 1,504 | 4,400 | 376 |
| 2018-06-18 | 1,530 | 1,530 | 1,504 | 1,517 | 2,400 | 379.25 |
| 2018-06-15 | 1,523 | 1,532 | 1,522 | 1,530 | 6,900 | 382.50 |
| 2018-06-14 | 1,505 | 1,506 | 1,491 | 1,494 | 3,300 | 373.50 |
| 2018-06-13 | 1,516 | 1,516 | 1,500 | 1,505 | 2,200 | 376.25 |
| 2018-06-12 | 1,518 | 1,518 | 1,478 | 1,517 | 8,900 | 379.25 |
| 2018-06-11 | 1,498 | 1,550 | 1,491 | 1,509 | 23,300 | 377.25 |
| 2018-06-08 | 1,480 | 1,486 | 1,475 | 1,486 | 5,200 | 371.50 |
| 2018-06-07 | 1,475 | 1,480 | 1,466 | 1,480 | 3,300 | 370 |
| 2018-06-06 | 1,460 | 1,475 | 1,455 | 1,475 | 3,800 | 368.75 |
| 2018-06-05 | 1,473 | 1,473 | 1,463 | 1,472 | 2,100 | 368 |
| 2018-06-04 | 1,466 | 1,471 | 1,466 | 1,470 | 2,000 | 367.50 |
| 2018-06-01 | 1,464 | 1,470 | 1,459 | 1,459 | 1,600 | 364.75 |
| 2018-05-31 | 1,460 | 1,465 | 1,456 | 1,465 | 2,800 | 366.25 |
| 2018-05-30 | 1,462 | 1,469 | 1,460 | 1,460 | 2,100 | 365 |
| 2018-05-29 | 1,466 | 1,470 | 1,466 | 1,469 | 1,400 | 367.25 |
| 2018-05-28 | 1,470 | 1,470 | 1,458 | 1,466 | 1,600 | 366.50 |
| 2018-05-25 | 1,459 | 1,462 | 1,457 | 1,461 | 1,000 | 365.25 |
| 2018-05-24 | 1,452 | 1,453 | 1,445 | 1,453 | 1,400 | 363.25 |
| 2018-05-23 | 1,467 | 1,467 | 1,455 | 1,455 | 1,200 | 363.75 |
| 2018-05-22 | 1,468 | 1,468 | 1,456 | 1,467 | 1,500 | 366.75 |
| 2018-05-21 | 1,463 | 1,468 | 1,462 | 1,468 | 2,000 | 367 |
| 2018-05-18 | 1,466 | 1,468 | 1,463 | 1,463 | 1,700 | 365.75 |
| 2018-05-17 | 1,465 | 1,472 | 1,465 | 1,465 | 1,400 | 366.25 |
| 2018-05-16 | 1,470 | 1,470 | 1,462 | 1,462 | 2,300 | 365.50 |
| 2018-05-15 | 1,466 | 1,473 | 1,462 | 1,469 | 2,100 | 367.25 |
| 2018-05-14 | 1,464 | 1,469 | 1,453 | 1,466 | 3,000 | 366.50 |
| 2018-05-11 | 1,448 | 1,461 | 1,437 | 1,459 | 4,300 | 364.75 |
| 2018-05-10 | 1,459 | 1,463 | 1,456 | 1,456 | 3,300 | 364 |
| 2018-05-09 | 1,457 | 1,459 | 1,452 | 1,457 | 1,900 | 364.25 |
| 2018-05-08 | 1,460 | 1,460 | 1,450 | 1,459 | 1,700 | 364.75 |
| 2018-05-07 | 1,450 | 1,460 | 1,437 | 1,455 | 3,800 | 363.75 |
| 2018-05-02 | 1,430 | 1,435 | 1,424 | 1,425 | 4,300 | 356.25 |
| 2018-05-01 | 1,400 | 1,410 | 1,400 | 1,410 | 3,300 | 352.50 |
| 2018-04-27 | 1,398 | 1,409 | 1,398 | 1,400 | 1,900 | 350 |
| 2018-04-26 | 1,395 | 1,400 | 1,395 | 1,397 | 600 | 349.25 |
| 2018-04-25 | 1,392 | 1,400 | 1,390 | 1,393 | 1,800 | 348.25 |
| 2018-04-24 | 1,399 | 1,399 | 1,391 | 1,392 | 1,300 | 348 |
| 2018-04-23 | 1,400 | 1,404 | 1,383 | 1,386 | 3,900 | 346.50 |
| 2018-04-20 | 1,406 | 1,406 | 1,394 | 1,400 | 800 | 350 |
| 2018-04-19 | 1,402 | 1,407 | 1,401 | 1,401 | 400 | 350.25 |
| 2018-04-18 | 1,389 | 1,404 | 1,389 | 1,401 | 2,100 | 350.25 |
| 2018-04-17 | 1,397 | 1,397 | 1,388 | 1,389 | 2,900 | 347.25 |
| 2018-04-16 | 1,388 | 1,396 | 1,388 | 1,390 | 800 | 347.50 |
| 2018-04-13 | 1,386 | 1,389 | 1,385 | 1,385 | 900 | 346.25 |
| 2018-04-12 | 1,390 | 1,395 | 1,381 | 1,386 | 1,200 | 346.50 |
| 2018-04-11 | 1,399 | 1,399 | 1,386 | 1,386 | 1,900 | 346.50 |
| 2018-04-10 | 1,399 | 1,400 | 1,393 | 1,393 | 2,700 | 348.25 |
| 2018-04-09 | 1,389 | 1,395 | 1,385 | 1,394 | 2,500 | 348.50 |
| 2018-04-06 | 1,379 | 1,398 | 1,379 | 1,384 | 3,400 | 346 |
| 2018-04-05 | 1,384 | 1,402 | 1,384 | 1,397 | 7,600 | 349.25 |
| 2018-04-04 | 1,397 | 1,397 | 1,368 | 1,384 | 2,300 | 346 |
| 2018-04-03 | 1,380 | 1,398 | 1,380 | 1,397 | 2,200 | 349.25 |
| 2018-03-30 | 1,370 | 1,388 | 1,370 | 1,388 | 2,100 | 347 |
| 2018-03-29 | 1,368 | 1,369 | 1,364 | 1,364 | 1,200 | 341 |
| 2018-03-28 | 1,342 | 1,368 | 1,342 | 1,368 | 500 | 342 |
| 2018-03-27 | 1,351 | 1,369 | 1,322 | 1,349 | 3,500 | 337.25 |
| 2018-03-26 | 1,334 | 1,334 | 1,313 | 1,321 | 5,100 | 330.25 |
| 2018-03-23 | 1,345 | 1,354 | 1,335 | 1,335 | 3,600 | 333.75 |
| 2018-03-22 | 1,373 | 1,373 | 1,358 | 1,358 | 7,200 | 339.50 |
| 2018-03-20 | 1,375 | 1,375 | 1,350 | 1,358 | 2,100 | 339.50 |
| 2018-03-19 | 1,410 | 1,412 | 1,376 | 1,376 | 6,400 | 344 |
| 2018-03-16 | 1,350 | 1,410 | 1,350 | 1,410 | 13,100 | 352.50 |
| 2018-03-15 | 1,334 | 1,340 | 1,331 | 1,337 | 2,200 | 334.25 |
| 2018-03-14 | 1,325 | 1,328 | 1,324 | 1,326 | 1,700 | 331.50 |
| 2018-03-13 | 1,321 | 1,325 | 1,321 | 1,323 | 400 | 330.75 |
| 2018-03-12 | 1,329 | 1,329 | 1,321 | 1,321 | 1,300 | 330.25 |
| 2018-03-09 | 1,316 | 1,318 | 1,316 | 1,317 | 1,000 | 329.25 |
| 2018-03-08 | 1,313 | 1,320 | 1,313 | 1,317 | 1,200 | 329.25 |
| 2018-03-07 | 1,316 | 1,317 | 1,310 | 1,312 | 2,000 | 328 |
| 2018-03-06 | 1,318 | 1,329 | 1,316 | 1,316 | 1,700 | 329 |
| 2018-03-05 | 1,318 | 1,329 | 1,317 | 1,317 | 3,000 | 329.25 |
| 2018-03-02 | 1,318 | 1,319 | 1,306 | 1,315 | 2,300 | 328.75 |
| 2018-03-01 | 1,316 | 1,321 | 1,316 | 1,318 | 1,700 | 329.50 |
| 2018-02-28 | 1,325 | 1,325 | 1,316 | 1,316 | 1,300 | 329 |
| 2018-02-27 | 1,328 | 1,329 | 1,312 | 1,312 | 1,800 | 328 |
| 2018-02-26 | 1,302 | 1,311 | 1,302 | 1,307 | 2,700 | 326.75 |
| 2018-02-23 | 1,300 | 1,302 | 1,290 | 1,302 | 2,600 | 325.50 |
| 2018-02-22 | 1,292 | 1,301 | 1,292 | 1,295 | 1,000 | 323.75 |
| 2018-02-21 | 1,302 | 1,303 | 1,292 | 1,292 | 1,100 | 323 |
| 2018-02-20 | 1,300 | 1,301 | 1,287 | 1,299 | 1,500 | 324.75 |
| 2018-02-19 | 1,274 | 1,304 | 1,274 | 1,289 | 2,700 | 322.25 |
| 2018-02-16 | 1,294 | 1,294 | 1,270 | 1,273 | 900 | 318.25 |
| 2018-02-15 | 1,267 | 1,271 | 1,267 | 1,270 | 800 | 317.50 |
| 2018-02-14 | 1,267 | 1,310 | 1,267 | 1,267 | 2,100 | 316.75 |
| 2018-02-13 | 1,317 | 1,317 | 1,266 | 1,266 | 3,500 | 316.50 |
| 2018-02-09 | 1,251 | 1,304 | 1,251 | 1,304 | 3,200 | 326 |
| 2018-02-08 | 1,286 | 1,300 | 1,280 | 1,296 | 3,500 | 324 |
| 2018-02-07 | 1,286 | 1,308 | 1,266 | 1,285 | 3,900 | 321.25 |
| 2018-02-06 | 1,295 | 1,296 | 1,235 | 1,236 | 12,500 | 309 |
| 2018-02-05 | 1,315 | 1,315 | 1,301 | 1,303 | 6,800 | 325.75 |
| 2018-02-02 | 1,340 | 1,340 | 1,315 | 1,318 | 5,500 | 329.50 |
| 2018-02-01 | 1,361 | 1,362 | 1,342 | 1,342 | 5,800 | 335.50 |
| 2018-01-31 | 1,379 | 1,379 | 1,361 | 1,361 | 5,700 | 340.25 |
| 2018-01-30 | 1,390 | 1,390 | 1,370 | 1,379 | 7,400 | 344.75 |
| 2018-01-29 | 1,382 | 1,416 | 1,365 | 1,372 | 42,500 | 343 |
| 2018-01-26 | 1,475 | 1,492 | 1,472 | 1,486 | 30,000 | 371.50 |
| 2018-01-25 | 1,467 | 1,470 | 1,461 | 1,470 | 13,900 | 367.50 |
| 2018-01-24 | 1,462 | 1,470 | 1,460 | 1,469 | 10,200 | 367.25 |
| 2018-01-23 | 1,457 | 1,461 | 1,454 | 1,461 | 8,000 | 365.25 |
| 2018-01-22 | 1,442 | 1,447 | 1,437 | 1,447 | 11,400 | 361.75 |
| 2018-01-19 | 1,442 | 1,449 | 1,438 | 1,442 | 4,600 | 360.50 |
| 2018-01-18 | 1,453 | 1,453 | 1,440 | 1,440 | 8,400 | 360 |
| 2018-01-17 | 1,459 | 1,459 | 1,450 | 1,453 | 5,800 | 363.25 |
| 2018-01-16 | 1,453 | 1,460 | 1,448 | 1,448 | 8,000 | 362 |
| 2018-01-15 | 1,450 | 1,466 | 1,450 | 1,452 | 9,900 | 363 |
| 2018-01-12 | 1,480 | 1,480 | 1,445 | 1,470 | 9,000 | 367.50 |
| 2018-01-11 | 1,441 | 1,468 | 1,430 | 1,467 | 8,900 | 366.75 |
| 2018-01-10 | 1,490 | 1,490 | 1,420 | 1,440 | 22,100 | 360 |
| 2018-01-09 | 1,495 | 1,498 | 1,480 | 1,494 | 12,300 | 373.50 |
| 2018-01-05 | 1,493 | 1,505 | 1,490 | 1,495 | 13,600 | 373.75 |
| 2018-01-04 | 1,493 | 1,502 | 1,491 | 1,493 | 9,500 | 373.25 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
