3441 (株)山王 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 | 607 | 615 | 601 | 615 | 29,600 | 615 |
| 2018-12-27 | 600 | 622 | 593 | 617 | 50,000 | 617 |
| 2018-12-26 | 602 | 605 | 561 | 564 | 61,700 | 564 |
| 2018-12-25 | 543 | 577 | 540 | 552 | 112,900 | 552 |
| 2018-12-21 | 610 | 630 | 588 | 603 | 88,800 | 603 |
| 2018-12-20 | 659 | 664 | 626 | 636 | 54,500 | 636 |
| 2018-12-19 | 659 | 686 | 651 | 659 | 66,500 | 659 |
| 2018-12-18 | 695 | 705 | 647 | 653 | 146,500 | 653 |
| 2018-12-17 | 765 | 770 | 739 | 740 | 103,300 | 740 |
| 2018-12-14 | 856 | 873 | 829 | 851 | 72,400 | 851 |
| 2018-12-13 | 849 | 869 | 839 | 850 | 53,400 | 850 |
| 2018-12-12 | 778 | 839 | 770 | 837 | 73,200 | 837 |
| 2018-12-11 | 776 | 794 | 769 | 770 | 30,200 | 770 |
| 2018-12-10 | 784 | 789 | 762 | 773 | 60,400 | 773 |
| 2018-12-07 | 809 | 821 | 790 | 799 | 53,800 | 799 |
| 2018-12-06 | 833 | 839 | 802 | 813 | 62,700 | 813 |
| 2018-12-05 | 849 | 862 | 842 | 844 | 39,700 | 844 |
| 2018-12-04 | 895 | 895 | 855 | 860 | 57,500 | 860 |
| 2018-12-03 | 882 | 898 | 877 | 888 | 59,500 | 888 |
| 2018-11-30 | 888 | 890 | 868 | 872 | 32,300 | 872 |
| 2018-11-29 | 890 | 907 | 889 | 891 | 24,000 | 891 |
| 2018-11-28 | 897 | 911 | 886 | 886 | 50,800 | 886 |
| 2018-11-27 | 886 | 897 | 852 | 891 | 82,600 | 891 |
| 2018-11-26 | 908 | 912 | 863 | 876 | 114,400 | 876 |
| 2018-11-22 | 920 | 929 | 904 | 913 | 23,000 | 913 |
| 2018-11-21 | 910 | 930 | 904 | 920 | 19,200 | 920 |
| 2018-11-20 | 939 | 941 | 922 | 925 | 25,200 | 925 |
| 2018-11-19 | 907 | 955 | 904 | 949 | 38,600 | 949 |
| 2018-11-16 | 938 | 951 | 910 | 913 | 31,300 | 913 |
| 2018-11-15 | 930 | 954 | 921 | 945 | 18,200 | 945 |
| 2018-11-14 | 952 | 954 | 926 | 927 | 21,500 | 927 |
| 2018-11-13 | 917 | 950 | 917 | 940 | 34,900 | 940 |
| 2018-11-12 | 965 | 974 | 949 | 949 | 42,000 | 949 |
| 2018-11-09 | 973 | 978 | 956 | 969 | 52,200 | 969 |
| 2018-11-08 | 988 | 991 | 973 | 977 | 43,800 | 977 |
| 2018-11-07 | 977 | 992 | 965 | 976 | 42,600 | 976 |
| 2018-11-06 | 994 | 994 | 954 | 962 | 55,000 | 962 |
| 2018-11-05 | 998 | 1,005 | 986 | 994 | 46,400 | 994 |
| 2018-11-02 | 993 | 1,015 | 987 | 1,001 | 31,600 | 1,001 |
| 2018-11-01 | 1,017 | 1,020 | 989 | 993 | 31,700 | 993 |
| 2018-10-31 | 966 | 1,016 | 955 | 1,011 | 52,800 | 1,011 |
| 2018-10-30 | 905 | 980 | 904 | 975 | 53,100 | 975 |
| 2018-10-29 | 981 | 997 | 930 | 930 | 83,800 | 930 |
| 2018-10-26 | 1,027 | 1,044 | 973 | 980 | 109,600 | 980 |
| 2018-10-25 | 1,020 | 1,052 | 1,000 | 1,021 | 74,300 | 1,021 |
| 2018-10-24 | 1,145 | 1,146 | 1,064 | 1,064 | 116,000 | 1,064 |
| 2018-10-23 | 1,190 | 1,215 | 1,145 | 1,148 | 59,700 | 1,148 |
| 2018-10-22 | 1,152 | 1,179 | 1,138 | 1,173 | 27,800 | 1,173 |
| 2018-10-19 | 1,148 | 1,168 | 1,136 | 1,153 | 32,200 | 1,153 |
| 2018-10-18 | 1,146 | 1,160 | 1,141 | 1,143 | 22,600 | 1,143 |
| 2018-10-17 | 1,140 | 1,166 | 1,133 | 1,146 | 37,500 | 1,146 |
| 2018-10-16 | 1,155 | 1,164 | 1,130 | 1,140 | 37,900 | 1,140 |
| 2018-10-15 | 1,192 | 1,195 | 1,151 | 1,155 | 61,500 | 1,155 |
| 2018-10-12 | 1,167 | 1,220 | 1,160 | 1,183 | 73,600 | 1,183 |
| 2018-10-11 | 1,177 | 1,220 | 1,155 | 1,178 | 200,900 | 1,178 |
| 2018-10-10 | 1,349 | 1,359 | 1,283 | 1,291 | 106,800 | 1,291 |
| 2018-10-09 | 1,315 | 1,370 | 1,285 | 1,329 | 179,500 | 1,329 |
| 2018-10-05 | 1,298 | 1,575 | 1,275 | 1,315 | 1,494,100 | 1,315 |
| 2018-10-04 | 1,240 | 1,280 | 1,240 | 1,276 | 55,900 | 1,276 |
| 2018-10-03 | 1,218 | 1,275 | 1,216 | 1,236 | 61,100 | 1,236 |
| 2018-10-02 | 1,277 | 1,287 | 1,222 | 1,225 | 95,900 | 1,225 |
| 2018-10-01 | 1,300 | 1,326 | 1,272 | 1,272 | 125,900 | 1,272 |
| 2018-09-28 | 1,300 | 1,380 | 1,251 | 1,340 | 364,600 | 1,340 |
| 2018-09-27 | 1,210 | 1,242 | 1,185 | 1,242 | 81,400 | 1,242 |
| 2018-09-26 | 1,227 | 1,247 | 1,209 | 1,219 | 78,000 | 1,219 |
| 2018-09-25 | 1,191 | 1,233 | 1,156 | 1,222 | 111,000 | 1,222 |
| 2018-09-21 | 1,150 | 1,250 | 1,128 | 1,221 | 211,100 | 1,221 |
| 2018-09-20 | 1,191 | 1,202 | 1,155 | 1,155 | 92,600 | 1,155 |
| 2018-09-19 | 1,223 | 1,235 | 1,154 | 1,199 | 199,600 | 1,199 |
| 2018-09-18 | 1,300 | 1,380 | 1,218 | 1,229 | 400,000 | 1,229 |
| 2018-09-14 | 1,436 | 1,473 | 1,398 | 1,470 | 215,300 | 1,470 |
| 2018-09-13 | 1,364 | 1,440 | 1,350 | 1,440 | 172,000 | 1,440 |
| 2018-09-12 | 1,425 | 1,425 | 1,340 | 1,388 | 120,400 | 1,388 |
| 2018-09-11 | 1,381 | 1,436 | 1,357 | 1,425 | 129,900 | 1,425 |
| 2018-09-10 | 1,329 | 1,407 | 1,315 | 1,397 | 161,700 | 1,397 |
| 2018-09-07 | 1,340 | 1,340 | 1,290 | 1,310 | 72,700 | 1,310 |
| 2018-09-06 | 1,300 | 1,331 | 1,250 | 1,323 | 100,400 | 1,323 |
| 2018-09-05 | 1,280 | 1,341 | 1,268 | 1,314 | 180,700 | 1,314 |
| 2018-09-04 | 1,283 | 1,296 | 1,255 | 1,283 | 61,200 | 1,283 |
| 2018-09-03 | 1,302 | 1,319 | 1,266 | 1,288 | 80,700 | 1,288 |
| 2018-08-31 | 1,252 | 1,330 | 1,241 | 1,274 | 189,300 | 1,274 |
| 2018-08-30 | 1,263 | 1,328 | 1,228 | 1,238 | 280,200 | 1,238 |
| 2018-08-29 | 1,160 | 1,270 | 1,157 | 1,263 | 236,800 | 1,263 |
| 2018-08-28 | 1,180 | 1,180 | 1,138 | 1,147 | 60,600 | 1,147 |
| 2018-08-27 | 1,043 | 1,136 | 1,040 | 1,130 | 66,500 | 1,130 |
| 2018-08-24 | 1,043 | 1,053 | 1,036 | 1,043 | 17,500 | 1,043 |
| 2018-08-23 | 1,008 | 1,050 | 1,005 | 1,047 | 25,100 | 1,047 |
| 2018-08-22 | 1,013 | 1,020 | 1,010 | 1,013 | 8,200 | 1,013 |
| 2018-08-21 | 999 | 1,040 | 998 | 1,020 | 33,300 | 1,020 |
| 2018-08-20 | 1,005 | 1,012 | 996 | 1,001 | 11,900 | 1,001 |
| 2018-08-17 | 1,010 | 1,014 | 1,002 | 1,002 | 6,400 | 1,002 |
| 2018-08-16 | 1,006 | 1,020 | 998 | 1,001 | 26,700 | 1,001 |
| 2018-08-15 | 1,022 | 1,022 | 1,003 | 1,011 | 11,500 | 1,011 |
| 2018-08-14 | 995 | 1,040 | 995 | 1,013 | 18,000 | 1,013 |
| 2018-08-13 | 996 | 1,005 | 994 | 995 | 26,800 | 995 |
| 2018-08-10 | 1,008 | 1,010 | 999 | 999 | 16,300 | 999 |
| 2018-08-09 | 1,013 | 1,013 | 1,002 | 1,008 | 8,900 | 1,008 |
| 2018-08-08 | 1,011 | 1,018 | 1,005 | 1,013 | 14,400 | 1,013 |
| 2018-08-07 | 1,011 | 1,044 | 1,000 | 1,010 | 40,700 | 1,010 |
| 2018-08-06 | 1,021 | 1,026 | 1,010 | 1,010 | 10,100 | 1,010 |
| 2018-08-03 | 1,034 | 1,036 | 1,012 | 1,028 | 26,500 | 1,028 |
| 2018-08-02 | 1,007 | 1,036 | 1,005 | 1,036 | 22,900 | 1,036 |
| 2018-08-01 | 999 | 1,014 | 994 | 1,003 | 19,400 | 1,003 |
| 2018-07-31 | 991 | 1,008 | 991 | 997 | 33,900 | 997 |
| 2018-07-30 | 1,020 | 1,020 | 995 | 1,000 | 32,800 | 1,000 |
| 2018-07-27 | 1,036 | 1,036 | 1,019 | 1,020 | 19,400 | 1,020 |
| 2018-07-26 | 1,036 | 1,039 | 1,024 | 1,039 | 11,400 | 1,039 |
| 2018-07-25 | 1,031 | 1,038 | 1,030 | 1,036 | 15,800 | 1,036 |
| 2018-07-24 | 1,040 | 1,042 | 1,025 | 1,033 | 20,000 | 1,033 |
| 2018-07-23 | 1,034 | 1,047 | 1,020 | 1,025 | 13,500 | 1,025 |
| 2018-07-20 | 1,065 | 1,074 | 1,036 | 1,043 | 27,500 | 1,043 |
| 2018-07-19 | 1,080 | 1,091 | 1,070 | 1,070 | 18,600 | 1,070 |
| 2018-07-18 | 1,090 | 1,090 | 1,070 | 1,079 | 16,400 | 1,079 |
| 2018-07-17 | 1,047 | 1,088 | 1,043 | 1,081 | 24,100 | 1,081 |
| 2018-07-13 | 1,073 | 1,076 | 1,036 | 1,058 | 27,700 | 1,058 |
| 2018-07-12 | 1,068 | 1,100 | 1,042 | 1,053 | 68,200 | 1,053 |
| 2018-07-11 | 1,005 | 1,069 | 1,000 | 1,065 | 75,700 | 1,065 |
| 2018-07-10 | 1,040 | 1,040 | 1,002 | 1,004 | 62,900 | 1,004 |
| 2018-07-09 | 991 | 1,020 | 981 | 1,015 | 36,500 | 1,015 |
| 2018-07-06 | 966 | 992 | 947 | 987 | 46,300 | 987 |
| 2018-07-05 | 995 | 1,000 | 936 | 936 | 99,700 | 936 |
| 2018-07-04 | 1,031 | 1,033 | 994 | 997 | 58,300 | 997 |
| 2018-07-03 | 1,055 | 1,077 | 1,024 | 1,031 | 66,300 | 1,031 |
| 2018-07-02 | 1,101 | 1,110 | 1,057 | 1,058 | 61,100 | 1,058 |
| 2018-06-29 | 1,117 | 1,121 | 1,089 | 1,105 | 28,200 | 1,105 |
| 2018-06-28 | 1,137 | 1,151 | 1,080 | 1,114 | 103,800 | 1,114 |
| 2018-06-27 | 1,169 | 1,184 | 1,151 | 1,156 | 25,700 | 1,156 |
| 2018-06-26 | 1,161 | 1,183 | 1,143 | 1,180 | 53,900 | 1,180 |
| 2018-06-25 | 1,205 | 1,232 | 1,174 | 1,175 | 49,400 | 1,175 |
| 2018-06-22 | 1,221 | 1,222 | 1,195 | 1,205 | 35,300 | 1,205 |
| 2018-06-21 | 1,229 | 1,257 | 1,204 | 1,218 | 99,400 | 1,218 |
| 2018-06-20 | 1,199 | 1,210 | 1,173 | 1,202 | 70,000 | 1,202 |
| 2018-06-19 | 1,194 | 1,226 | 1,174 | 1,222 | 99,300 | 1,222 |
| 2018-06-18 | 1,250 | 1,250 | 1,173 | 1,179 | 95,400 | 1,179 |
| 2018-06-15 | 1,194 | 1,245 | 1,173 | 1,235 | 166,000 | 1,235 |
| 2018-06-14 | 1,230 | 1,345 | 1,202 | 1,208 | 1,075,900 | 1,208 |
| 2018-06-13 | 1,167 | 1,176 | 1,125 | 1,140 | 44,100 | 1,140 |
| 2018-06-12 | 1,156 | 1,193 | 1,156 | 1,170 | 63,600 | 1,170 |
| 2018-06-11 | 1,165 | 1,169 | 1,142 | 1,166 | 24,900 | 1,166 |
| 2018-06-08 | 1,132 | 1,177 | 1,120 | 1,157 | 60,100 | 1,157 |
| 2018-06-07 | 1,128 | 1,138 | 1,117 | 1,135 | 20,500 | 1,135 |
| 2018-06-06 | 1,112 | 1,124 | 1,111 | 1,120 | 22,500 | 1,120 |
| 2018-06-05 | 1,124 | 1,165 | 1,114 | 1,115 | 82,500 | 1,115 |
| 2018-06-04 | 1,187 | 1,187 | 1,152 | 1,165 | 27,800 | 1,165 |
| 2018-06-01 | 1,166 | 1,173 | 1,150 | 1,164 | 32,300 | 1,164 |
| 2018-05-31 | 1,145 | 1,173 | 1,128 | 1,140 | 34,200 | 1,140 |
| 2018-05-30 | 1,103 | 1,155 | 1,103 | 1,155 | 27,300 | 1,155 |
| 2018-05-29 | 1,132 | 1,134 | 1,108 | 1,115 | 20,800 | 1,115 |
| 2018-05-28 | 1,110 | 1,145 | 1,110 | 1,141 | 18,200 | 1,141 |
| 2018-05-25 | 1,126 | 1,127 | 1,107 | 1,107 | 17,800 | 1,107 |
| 2018-05-24 | 1,135 | 1,136 | 1,115 | 1,123 | 24,200 | 1,123 |
| 2018-05-23 | 1,165 | 1,165 | 1,130 | 1,137 | 36,200 | 1,137 |
| 2018-05-22 | 1,162 | 1,179 | 1,144 | 1,177 | 38,800 | 1,177 |
| 2018-05-21 | 1,129 | 1,161 | 1,129 | 1,158 | 36,600 | 1,158 |
| 2018-05-18 | 1,112 | 1,156 | 1,101 | 1,129 | 43,100 | 1,129 |
| 2018-05-17 | 1,117 | 1,120 | 1,080 | 1,120 | 48,900 | 1,120 |
| 2018-05-16 | 1,114 | 1,130 | 1,106 | 1,122 | 19,000 | 1,122 |
| 2018-05-15 | 1,125 | 1,126 | 1,113 | 1,116 | 12,400 | 1,116 |
| 2018-05-14 | 1,110 | 1,130 | 1,110 | 1,121 | 23,100 | 1,121 |
| 2018-05-11 | 1,123 | 1,123 | 1,110 | 1,112 | 21,100 | 1,112 |
| 2018-05-10 | 1,127 | 1,139 | 1,116 | 1,123 | 36,000 | 1,123 |
| 2018-05-09 | 1,194 | 1,222 | 1,122 | 1,132 | 380,500 | 1,132 |
| 2018-05-08 | 1,130 | 1,223 | 1,130 | 1,166 | 205,800 | 1,166 |
| 2018-05-07 | 1,118 | 1,135 | 1,105 | 1,133 | 22,000 | 1,133 |
| 2018-05-02 | 1,087 | 1,119 | 1,086 | 1,110 | 26,400 | 1,110 |
| 2018-05-01 | 1,105 | 1,110 | 1,070 | 1,085 | 43,100 | 1,085 |
| 2018-04-27 | 1,127 | 1,127 | 1,102 | 1,107 | 38,400 | 1,107 |
| 2018-04-26 | 1,121 | 1,129 | 1,101 | 1,125 | 33,800 | 1,125 |
| 2018-04-25 | 1,126 | 1,132 | 1,116 | 1,121 | 63,800 | 1,121 |
| 2018-04-24 | 1,225 | 1,225 | 1,145 | 1,149 | 106,800 | 1,149 |
| 2018-04-23 | 1,142 | 1,226 | 1,123 | 1,225 | 141,500 | 1,225 |
| 2018-04-20 | 1,146 | 1,154 | 1,113 | 1,116 | 44,800 | 1,116 |
| 2018-04-19 | 1,149 | 1,160 | 1,128 | 1,136 | 47,200 | 1,136 |
| 2018-04-18 | 1,091 | 1,161 | 1,084 | 1,146 | 64,700 | 1,146 |
| 2018-04-17 | 1,100 | 1,113 | 1,060 | 1,084 | 39,100 | 1,084 |
| 2018-04-16 | 1,124 | 1,136 | 1,087 | 1,096 | 36,600 | 1,096 |
| 2018-04-13 | 1,133 | 1,140 | 1,100 | 1,124 | 42,600 | 1,124 |
| 2018-04-12 | 1,175 | 1,180 | 1,084 | 1,112 | 95,000 | 1,112 |
| 2018-04-11 | 1,224 | 1,235 | 1,171 | 1,185 | 95,200 | 1,185 |
| 2018-04-10 | 1,259 | 1,284 | 1,191 | 1,200 | 203,200 | 1,200 |
| 2018-04-09 | 1,190 | 1,260 | 1,190 | 1,260 | 137,100 | 1,260 |
| 2018-04-06 | 1,149 | 1,231 | 1,142 | 1,198 | 211,900 | 1,198 |
| 2018-04-05 | 1,086 | 1,164 | 1,071 | 1,161 | 132,100 | 1,161 |
| 2018-04-04 | 1,068 | 1,094 | 1,050 | 1,084 | 30,900 | 1,084 |
| 2018-04-03 | 1,049 | 1,073 | 1,038 | 1,052 | 38,300 | 1,052 |
| 2018-03-30 | 1,057 | 1,103 | 1,052 | 1,092 | 61,600 | 1,092 |
| 2018-03-29 | 1,041 | 1,056 | 1,037 | 1,046 | 28,100 | 1,046 |
| 2018-03-28 | 1,031 | 1,070 | 1,031 | 1,045 | 20,700 | 1,045 |
| 2018-03-27 | 1,059 | 1,100 | 1,045 | 1,045 | 37,700 | 1,045 |
| 2018-03-26 | 1,022 | 1,064 | 999 | 1,053 | 77,900 | 1,053 |
| 2018-03-23 | 1,013 | 1,040 | 1,013 | 1,022 | 60,100 | 1,022 |
| 2018-03-22 | 1,083 | 1,098 | 1,076 | 1,096 | 13,600 | 1,096 |
| 2018-03-20 | 1,051 | 1,089 | 1,040 | 1,086 | 35,000 | 1,086 |
| 2018-03-19 | 1,120 | 1,130 | 1,060 | 1,084 | 73,200 | 1,084 |
| 2018-03-16 | 1,147 | 1,175 | 1,124 | 1,140 | 100,100 | 1,140 |
| 2018-03-15 | 1,180 | 1,197 | 1,111 | 1,122 | 200,400 | 1,122 |
| 2018-03-14 | 1,118 | 1,134 | 1,111 | 1,121 | 64,800 | 1,121 |
| 2018-03-13 | 1,119 | 1,169 | 1,113 | 1,117 | 77,700 | 1,117 |
| 2018-03-12 | 1,089 | 1,123 | 1,078 | 1,123 | 44,500 | 1,123 |
| 2018-03-09 | 1,070 | 1,090 | 1,064 | 1,088 | 37,700 | 1,088 |
| 2018-03-08 | 1,051 | 1,073 | 1,044 | 1,056 | 23,500 | 1,056 |
| 2018-03-07 | 1,095 | 1,095 | 1,041 | 1,045 | 44,700 | 1,045 |
| 2018-03-06 | 1,063 | 1,077 | 1,037 | 1,065 | 45,100 | 1,065 |
| 2018-03-05 | 1,076 | 1,079 | 1,009 | 1,009 | 115,800 | 1,009 |
| 2018-03-02 | 1,066 | 1,082 | 1,041 | 1,082 | 42,300 | 1,082 |
| 2018-03-01 | 1,110 | 1,112 | 1,084 | 1,090 | 53,200 | 1,090 |
| 2018-02-28 | 1,082 | 1,136 | 1,079 | 1,131 | 79,900 | 1,131 |
| 2018-02-27 | 1,114 | 1,114 | 1,089 | 1,089 | 32,700 | 1,089 |
| 2018-02-26 | 1,119 | 1,119 | 1,094 | 1,100 | 23,500 | 1,100 |
| 2018-02-23 | 1,092 | 1,112 | 1,092 | 1,103 | 23,800 | 1,103 |
| 2018-02-22 | 1,113 | 1,116 | 1,083 | 1,087 | 43,900 | 1,087 |
| 2018-02-21 | 1,110 | 1,157 | 1,101 | 1,118 | 113,800 | 1,118 |
| 2018-02-20 | 1,068 | 1,109 | 1,067 | 1,095 | 46,700 | 1,095 |
| 2018-02-19 | 1,060 | 1,085 | 1,054 | 1,076 | 46,700 | 1,076 |
| 2018-02-16 | 1,042 | 1,065 | 1,024 | 1,061 | 56,100 | 1,061 |
| 2018-02-15 | 1,032 | 1,077 | 1,000 | 1,049 | 64,700 | 1,049 |
| 2018-02-14 | 1,024 | 1,047 | 986 | 995 | 82,400 | 995 |
| 2018-02-13 | 1,060 | 1,074 | 1,023 | 1,023 | 31,300 | 1,023 |
| 2018-02-09 | 988 | 1,046 | 988 | 1,043 | 64,300 | 1,043 |
| 2018-02-08 | 1,062 | 1,092 | 1,050 | 1,077 | 41,300 | 1,077 |
| 2018-02-07 | 1,103 | 1,122 | 1,061 | 1,061 | 91,200 | 1,061 |
| 2018-02-06 | 1,070 | 1,093 | 962 | 1,043 | 279,600 | 1,043 |
| 2018-02-05 | 1,190 | 1,215 | 1,182 | 1,190 | 151,600 | 1,190 |
| 2018-02-02 | 1,270 | 1,270 | 1,206 | 1,233 | 168,100 | 1,233 |
| 2018-02-01 | 1,298 | 1,348 | 1,244 | 1,263 | 250,800 | 1,263 |
| 2018-01-31 | 1,330 | 1,475 | 1,274 | 1,275 | 2,590,600 | 1,275 |
| 2018-01-30 | 1,257 | 1,315 | 1,242 | 1,275 | 160,000 | 1,275 |
| 2018-01-29 | 1,244 | 1,278 | 1,212 | 1,259 | 91,400 | 1,259 |
| 2018-01-26 | 1,268 | 1,278 | 1,221 | 1,244 | 91,600 | 1,244 |
| 2018-01-25 | 1,246 | 1,288 | 1,242 | 1,268 | 143,300 | 1,268 |
| 2018-01-24 | 1,262 | 1,342 | 1,230 | 1,275 | 954,300 | 1,275 |
| 2018-01-23 | 1,209 | 1,247 | 1,190 | 1,238 | 267,800 | 1,238 |
| 2018-01-22 | 1,176 | 1,188 | 1,150 | 1,184 | 48,100 | 1,184 |
| 2018-01-19 | 1,160 | 1,235 | 1,140 | 1,176 | 207,500 | 1,176 |
| 2018-01-18 | 1,145 | 1,161 | 1,132 | 1,136 | 42,500 | 1,136 |
| 2018-01-17 | 1,171 | 1,184 | 1,120 | 1,132 | 136,300 | 1,132 |
| 2018-01-16 | 1,223 | 1,235 | 1,171 | 1,177 | 129,200 | 1,177 |
| 2018-01-15 | 1,152 | 1,258 | 1,137 | 1,223 | 316,800 | 1,223 |
| 2018-01-12 | 1,148 | 1,148 | 1,134 | 1,147 | 31,000 | 1,147 |
| 2018-01-11 | 1,152 | 1,161 | 1,130 | 1,131 | 59,300 | 1,131 |
| 2018-01-10 | 1,187 | 1,188 | 1,133 | 1,146 | 107,000 | 1,146 |
| 2018-01-09 | 1,171 | 1,195 | 1,158 | 1,181 | 55,300 | 1,181 |
| 2018-01-05 | 1,177 | 1,183 | 1,155 | 1,168 | 65,000 | 1,168 |
| 2018-01-04 | 1,183 | 1,190 | 1,154 | 1,168 | 93,000 | 1,168 |
分割・併合履歴 ： [2011-07-27]1株→10株
