3529 アツギ(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 | 969 | 973 | 949 | 959 | 30,200 | 959 |
| 2018-12-27 | 944 | 971 | 928 | 971 | 43,100 | 971 |
| 2018-12-26 | 873 | 902 | 866 | 900 | 77,100 | 900 |
| 2018-12-25 | 880 | 880 | 854 | 858 | 66,900 | 858 |
| 2018-12-21 | 950 | 950 | 908 | 914 | 105,900 | 914 |
| 2018-12-20 | 980 | 980 | 942 | 942 | 51,200 | 942 |
| 2018-12-19 | 990 | 993 | 982 | 991 | 50,800 | 991 |
| 2018-12-18 | 1,005 | 1,006 | 990 | 990 | 36,800 | 990 |
| 2018-12-17 | 1,029 | 1,029 | 1,012 | 1,015 | 23,300 | 1,015 |
| 2018-12-14 | 1,035 | 1,036 | 1,019 | 1,019 | 31,500 | 1,019 |
| 2018-12-13 | 1,010 | 1,032 | 1,010 | 1,031 | 29,000 | 1,031 |
| 2018-12-12 | 1,000 | 1,014 | 1,000 | 1,010 | 47,800 | 1,010 |
| 2018-12-11 | 1,015 | 1,015 | 993 | 1,000 | 46,000 | 1,000 |
| 2018-12-10 | 1,010 | 1,012 | 992 | 1,011 | 68,200 | 1,011 |
| 2018-12-07 | 1,016 | 1,023 | 1,011 | 1,014 | 80,200 | 1,014 |
| 2018-12-06 | 1,025 | 1,030 | 1,020 | 1,022 | 27,300 | 1,022 |
| 2018-12-05 | 1,036 | 1,038 | 1,026 | 1,029 | 22,000 | 1,029 |
| 2018-12-04 | 1,073 | 1,073 | 1,039 | 1,039 | 46,400 | 1,039 |
| 2018-12-03 | 1,070 | 1,075 | 1,066 | 1,070 | 19,500 | 1,070 |
| 2018-11-30 | 1,054 | 1,075 | 1,052 | 1,071 | 19,500 | 1,071 |
| 2018-11-29 | 1,050 | 1,059 | 1,050 | 1,054 | 28,900 | 1,054 |
| 2018-11-28 | 1,050 | 1,051 | 1,033 | 1,043 | 26,400 | 1,043 |
| 2018-11-27 | 1,042 | 1,060 | 1,042 | 1,052 | 24,800 | 1,052 |
| 2018-11-26 | 1,033 | 1,042 | 1,031 | 1,039 | 25,700 | 1,039 |
| 2018-11-22 | 1,025 | 1,039 | 1,025 | 1,034 | 24,600 | 1,034 |
| 2018-11-21 | 1,012 | 1,026 | 1,012 | 1,024 | 20,000 | 1,024 |
| 2018-11-20 | 1,010 | 1,022 | 1,010 | 1,019 | 13,700 | 1,019 |
| 2018-11-19 | 1,027 | 1,027 | 1,011 | 1,018 | 31,100 | 1,018 |
| 2018-11-16 | 1,028 | 1,029 | 1,021 | 1,024 | 13,600 | 1,024 |
| 2018-11-15 | 1,019 | 1,024 | 1,015 | 1,021 | 32,500 | 1,021 |
| 2018-11-14 | 1,015 | 1,023 | 1,012 | 1,018 | 21,500 | 1,018 |
| 2018-11-13 | 1,020 | 1,022 | 1,011 | 1,017 | 41,000 | 1,017 |
| 2018-11-12 | 1,050 | 1,050 | 1,036 | 1,037 | 16,200 | 1,037 |
| 2018-11-09 | 1,052 | 1,054 | 1,045 | 1,051 | 35,500 | 1,051 |
| 2018-11-08 | 1,055 | 1,060 | 1,050 | 1,051 | 25,000 | 1,051 |
| 2018-11-07 | 1,050 | 1,052 | 1,040 | 1,045 | 33,600 | 1,045 |
| 2018-11-06 | 1,036 | 1,045 | 1,036 | 1,041 | 14,400 | 1,041 |
| 2018-11-05 | 1,049 | 1,049 | 1,037 | 1,037 | 25,500 | 1,037 |
| 2018-11-02 | 1,033 | 1,054 | 1,030 | 1,052 | 89,800 | 1,052 |
| 2018-11-01 | 1,025 | 1,027 | 1,016 | 1,020 | 31,900 | 1,020 |
| 2018-10-31 | 1,017 | 1,025 | 1,012 | 1,025 | 90,800 | 1,025 |
| 2018-10-30 | 1,030 | 1,043 | 1,022 | 1,029 | 76,800 | 1,029 |
| 2018-10-29 | 1,052 | 1,068 | 1,023 | 1,042 | 120,500 | 1,042 |
| 2018-10-26 | 1,070 | 1,078 | 1,055 | 1,059 | 54,800 | 1,059 |
| 2018-10-25 | 1,060 | 1,094 | 1,060 | 1,067 | 131,400 | 1,067 |
| 2018-10-24 | 1,109 | 1,118 | 1,053 | 1,098 | 210,200 | 1,098 |
| 2018-10-23 | 1,115 | 1,115 | 1,103 | 1,103 | 61,400 | 1,103 |
| 2018-10-22 | 1,114 | 1,119 | 1,112 | 1,117 | 69,000 | 1,117 |
| 2018-10-19 | 1,115 | 1,128 | 1,115 | 1,119 | 52,700 | 1,119 |
| 2018-10-18 | 1,144 | 1,149 | 1,135 | 1,136 | 22,600 | 1,136 |
| 2018-10-17 | 1,127 | 1,150 | 1,127 | 1,150 | 30,300 | 1,150 |
| 2018-10-16 | 1,120 | 1,126 | 1,117 | 1,122 | 40,100 | 1,122 |
| 2018-10-15 | 1,131 | 1,136 | 1,123 | 1,123 | 73,900 | 1,123 |
| 2018-10-12 | 1,136 | 1,137 | 1,129 | 1,133 | 43,600 | 1,133 |
| 2018-10-11 | 1,149 | 1,149 | 1,130 | 1,136 | 54,100 | 1,136 |
| 2018-10-10 | 1,158 | 1,163 | 1,153 | 1,156 | 22,300 | 1,156 |
| 2018-10-09 | 1,145 | 1,152 | 1,144 | 1,148 | 24,100 | 1,148 |
| 2018-10-05 | 1,146 | 1,150 | 1,145 | 1,145 | 16,200 | 1,145 |
| 2018-10-04 | 1,157 | 1,159 | 1,146 | 1,148 | 32,600 | 1,148 |
| 2018-10-03 | 1,162 | 1,168 | 1,151 | 1,152 | 26,800 | 1,152 |
| 2018-10-02 | 1,173 | 1,173 | 1,156 | 1,158 | 26,000 | 1,158 |
| 2018-10-01 | 1,179 | 1,182 | 1,167 | 1,168 | 15,900 | 1,168 |
| 2018-09-28 | 1,167 | 1,180 | 1,167 | 1,174 | 13,500 | 1,174 |
| 2018-09-27 | 1,186 | 1,195 | 1,166 | 1,166 | 43,000 | 1,166 |
| 2018-09-26 | 1,167 | 1,189 | 1,167 | 1,189 | 39,000 | 1,189 |
| 2018-09-25 | 1,151 | 1,169 | 1,146 | 1,168 | 51,300 | 1,168 |
| 2018-09-21 | 1,171 | 1,182 | 1,136 | 1,136 | 76,200 | 1,136 |
| 2018-09-20 | 1,177 | 1,177 | 1,166 | 1,174 | 22,500 | 1,174 |
| 2018-09-19 | 1,177 | 1,180 | 1,171 | 1,177 | 27,300 | 1,177 |
| 2018-09-18 | 1,165 | 1,171 | 1,159 | 1,169 | 32,100 | 1,169 |
| 2018-09-14 | 1,161 | 1,164 | 1,158 | 1,163 | 31,500 | 1,163 |
| 2018-09-13 | 1,138 | 1,160 | 1,138 | 1,156 | 26,400 | 1,156 |
| 2018-09-12 | 1,133 | 1,147 | 1,130 | 1,146 | 36,000 | 1,146 |
| 2018-09-11 | 1,141 | 1,141 | 1,134 | 1,136 | 14,600 | 1,136 |
| 2018-09-10 | 1,148 | 1,148 | 1,139 | 1,142 | 42,100 | 1,142 |
| 2018-09-07 | 1,135 | 1,140 | 1,132 | 1,139 | 39,300 | 1,139 |
| 2018-09-06 | 1,153 | 1,153 | 1,136 | 1,139 | 28,500 | 1,139 |
| 2018-09-05 | 1,153 | 1,157 | 1,149 | 1,153 | 17,700 | 1,153 |
| 2018-09-04 | 1,155 | 1,160 | 1,152 | 1,157 | 14,300 | 1,157 |
| 2018-09-03 | 1,170 | 1,170 | 1,151 | 1,157 | 17,100 | 1,157 |
| 2018-08-31 | 1,158 | 1,168 | 1,158 | 1,166 | 23,900 | 1,166 |
| 2018-08-30 | 1,162 | 1,176 | 1,161 | 1,166 | 15,900 | 1,166 |
| 2018-08-29 | 1,159 | 1,168 | 1,156 | 1,161 | 17,900 | 1,161 |
| 2018-08-28 | 1,158 | 1,158 | 1,150 | 1,151 | 19,200 | 1,151 |
| 2018-08-27 | 1,153 | 1,155 | 1,146 | 1,150 | 56,900 | 1,150 |
| 2018-08-24 | 1,150 | 1,159 | 1,150 | 1,156 | 14,900 | 1,156 |
| 2018-08-23 | 1,161 | 1,161 | 1,150 | 1,150 | 29,600 | 1,150 |
| 2018-08-22 | 1,155 | 1,162 | 1,154 | 1,161 | 22,600 | 1,161 |
| 2018-08-21 | 1,161 | 1,162 | 1,154 | 1,155 | 29,300 | 1,155 |
| 2018-08-20 | 1,171 | 1,175 | 1,162 | 1,164 | 14,200 | 1,164 |
| 2018-08-17 | 1,162 | 1,180 | 1,159 | 1,180 | 15,200 | 1,180 |
| 2018-08-16 | 1,161 | 1,167 | 1,158 | 1,161 | 38,200 | 1,161 |
| 2018-08-15 | 1,191 | 1,191 | 1,164 | 1,170 | 30,500 | 1,170 |
| 2018-08-14 | 1,188 | 1,189 | 1,180 | 1,187 | 27,900 | 1,187 |
| 2018-08-13 | 1,196 | 1,196 | 1,178 | 1,183 | 38,700 | 1,183 |
| 2018-08-10 | 1,209 | 1,210 | 1,198 | 1,201 | 29,200 | 1,201 |
| 2018-08-09 | 1,194 | 1,203 | 1,191 | 1,203 | 29,000 | 1,203 |
| 2018-08-08 | 1,177 | 1,196 | 1,176 | 1,194 | 32,200 | 1,194 |
| 2018-08-07 | 1,175 | 1,185 | 1,171 | 1,183 | 38,200 | 1,183 |
| 2018-08-06 | 1,184 | 1,193 | 1,172 | 1,174 | 34,800 | 1,174 |
| 2018-08-03 | 1,188 | 1,193 | 1,181 | 1,188 | 36,400 | 1,188 |
| 2018-08-02 | 1,193 | 1,203 | 1,184 | 1,189 | 35,200 | 1,189 |
| 2018-08-01 | 1,174 | 1,193 | 1,174 | 1,188 | 58,100 | 1,188 |
| 2018-07-31 | 1,176 | 1,180 | 1,163 | 1,172 | 80,500 | 1,172 |
| 2018-07-30 | 1,181 | 1,182 | 1,162 | 1,173 | 66,500 | 1,173 |
| 2018-07-27 | 1,183 | 1,199 | 1,150 | 1,176 | 114,000 | 1,176 |
| 2018-07-26 | 1,170 | 1,180 | 1,166 | 1,173 | 30,600 | 1,173 |
| 2018-07-25 | 1,166 | 1,170 | 1,159 | 1,160 | 42,300 | 1,160 |
| 2018-07-24 | 1,166 | 1,171 | 1,162 | 1,165 | 28,600 | 1,165 |
| 2018-07-23 | 1,159 | 1,171 | 1,159 | 1,163 | 26,100 | 1,163 |
| 2018-07-20 | 1,164 | 1,170 | 1,160 | 1,166 | 24,000 | 1,166 |
| 2018-07-19 | 1,181 | 1,182 | 1,162 | 1,167 | 63,600 | 1,167 |
| 2018-07-18 | 1,185 | 1,194 | 1,184 | 1,186 | 17,400 | 1,186 |
| 2018-07-17 | 1,185 | 1,195 | 1,184 | 1,185 | 26,600 | 1,185 |
| 2018-07-13 | 1,180 | 1,184 | 1,174 | 1,180 | 13,000 | 1,180 |
| 2018-07-12 | 1,184 | 1,184 | 1,171 | 1,176 | 22,100 | 1,176 |
| 2018-07-11 | 1,176 | 1,176 | 1,157 | 1,171 | 19,100 | 1,171 |
| 2018-07-10 | 1,181 | 1,181 | 1,172 | 1,177 | 32,500 | 1,177 |
| 2018-07-09 | 1,161 | 1,168 | 1,155 | 1,162 | 30,800 | 1,162 |
| 2018-07-06 | 1,159 | 1,163 | 1,157 | 1,163 | 12,000 | 1,163 |
| 2018-07-05 | 1,172 | 1,175 | 1,150 | 1,153 | 53,800 | 1,153 |
| 2018-07-04 | 1,154 | 1,176 | 1,154 | 1,173 | 16,600 | 1,173 |
| 2018-07-03 | 1,157 | 1,160 | 1,152 | 1,158 | 34,000 | 1,158 |
| 2018-07-02 | 1,172 | 1,174 | 1,155 | 1,158 | 26,600 | 1,158 |
| 2018-06-29 | 1,165 | 1,171 | 1,158 | 1,167 | 51,600 | 1,167 |
| 2018-06-28 | 1,173 | 1,173 | 1,162 | 1,167 | 13,100 | 1,167 |
| 2018-06-27 | 1,174 | 1,175 | 1,164 | 1,170 | 20,800 | 1,170 |
| 2018-06-26 | 1,164 | 1,176 | 1,163 | 1,175 | 15,900 | 1,175 |
| 2018-06-25 | 1,184 | 1,190 | 1,167 | 1,169 | 35,800 | 1,169 |
| 2018-06-22 | 1,185 | 1,198 | 1,183 | 1,197 | 14,900 | 1,197 |
| 2018-06-21 | 1,198 | 1,204 | 1,186 | 1,190 | 22,600 | 1,190 |
| 2018-06-20 | 1,192 | 1,199 | 1,191 | 1,196 | 15,400 | 1,196 |
| 2018-06-19 | 1,202 | 1,208 | 1,192 | 1,192 | 27,900 | 1,192 |
| 2018-06-18 | 1,206 | 1,225 | 1,205 | 1,206 | 33,400 | 1,206 |
| 2018-06-15 | 1,232 | 1,232 | 1,203 | 1,206 | 33,300 | 1,206 |
| 2018-06-14 | 1,227 | 1,234 | 1,225 | 1,228 | 24,200 | 1,228 |
| 2018-06-13 | 1,233 | 1,236 | 1,228 | 1,235 | 6,000 | 1,235 |
| 2018-06-12 | 1,239 | 1,239 | 1,230 | 1,234 | 7,800 | 1,234 |
| 2018-06-11 | 1,239 | 1,242 | 1,230 | 1,235 | 27,100 | 1,235 |
| 2018-06-08 | 1,232 | 1,240 | 1,232 | 1,239 | 32,700 | 1,239 |
| 2018-06-07 | 1,224 | 1,238 | 1,221 | 1,235 | 33,700 | 1,235 |
| 2018-06-06 | 1,219 | 1,232 | 1,219 | 1,227 | 14,000 | 1,227 |
| 2018-06-05 | 1,215 | 1,221 | 1,215 | 1,219 | 10,100 | 1,219 |
| 2018-06-04 | 1,201 | 1,224 | 1,201 | 1,221 | 30,100 | 1,221 |
| 2018-06-01 | 1,196 | 1,208 | 1,196 | 1,201 | 14,200 | 1,201 |
| 2018-05-31 | 1,203 | 1,204 | 1,197 | 1,202 | 29,000 | 1,202 |
| 2018-05-30 | 1,202 | 1,210 | 1,199 | 1,204 | 27,500 | 1,204 |
| 2018-05-29 | 1,210 | 1,210 | 1,203 | 1,209 | 15,400 | 1,209 |
| 2018-05-28 | 1,207 | 1,208 | 1,201 | 1,206 | 16,800 | 1,206 |
| 2018-05-25 | 1,206 | 1,210 | 1,201 | 1,206 | 24,400 | 1,206 |
| 2018-05-24 | 1,218 | 1,218 | 1,209 | 1,211 | 21,500 | 1,211 |
| 2018-05-23 | 1,211 | 1,215 | 1,205 | 1,214 | 27,200 | 1,214 |
| 2018-05-22 | 1,214 | 1,216 | 1,207 | 1,210 | 17,200 | 1,210 |
| 2018-05-21 | 1,213 | 1,219 | 1,212 | 1,217 | 12,100 | 1,217 |
| 2018-05-18 | 1,217 | 1,219 | 1,210 | 1,219 | 12,900 | 1,219 |
| 2018-05-17 | 1,211 | 1,217 | 1,210 | 1,216 | 19,000 | 1,216 |
| 2018-05-16 | 1,209 | 1,214 | 1,206 | 1,210 | 16,600 | 1,210 |
| 2018-05-15 | 1,222 | 1,222 | 1,204 | 1,210 | 27,800 | 1,210 |
| 2018-05-14 | 1,215 | 1,215 | 1,202 | 1,215 | 42,900 | 1,215 |
| 2018-05-11 | 1,221 | 1,223 | 1,211 | 1,214 | 23,100 | 1,214 |
| 2018-05-10 | 1,234 | 1,235 | 1,223 | 1,224 | 14,000 | 1,224 |
| 2018-05-09 | 1,248 | 1,249 | 1,224 | 1,232 | 33,900 | 1,232 |
| 2018-05-08 | 1,230 | 1,247 | 1,230 | 1,239 | 25,100 | 1,239 |
| 2018-05-07 | 1,229 | 1,231 | 1,218 | 1,230 | 18,000 | 1,230 |
| 2018-05-02 | 1,224 | 1,227 | 1,215 | 1,227 | 17,100 | 1,227 |
| 2018-05-01 | 1,234 | 1,234 | 1,221 | 1,226 | 17,500 | 1,226 |
| 2018-04-27 | 1,239 | 1,239 | 1,228 | 1,234 | 13,000 | 1,234 |
| 2018-04-26 | 1,237 | 1,239 | 1,232 | 1,239 | 11,300 | 1,239 |
| 2018-04-25 | 1,232 | 1,238 | 1,227 | 1,235 | 29,000 | 1,235 |
| 2018-04-24 | 1,221 | 1,240 | 1,221 | 1,238 | 25,800 | 1,238 |
| 2018-04-23 | 1,218 | 1,225 | 1,218 | 1,222 | 7,900 | 1,222 |
| 2018-04-20 | 1,220 | 1,225 | 1,214 | 1,221 | 16,200 | 1,221 |
| 2018-04-19 | 1,214 | 1,222 | 1,213 | 1,218 | 17,400 | 1,218 |
| 2018-04-18 | 1,222 | 1,224 | 1,215 | 1,216 | 25,100 | 1,216 |
| 2018-04-17 | 1,225 | 1,229 | 1,219 | 1,224 | 21,000 | 1,224 |
| 2018-04-16 | 1,226 | 1,239 | 1,222 | 1,234 | 36,300 | 1,234 |
| 2018-04-13 | 1,218 | 1,221 | 1,213 | 1,218 | 14,800 | 1,218 |
| 2018-04-12 | 1,216 | 1,219 | 1,212 | 1,216 | 18,300 | 1,216 |
| 2018-04-11 | 1,218 | 1,221 | 1,210 | 1,217 | 24,500 | 1,217 |
| 2018-04-10 | 1,224 | 1,224 | 1,215 | 1,218 | 18,300 | 1,218 |
| 2018-04-09 | 1,215 | 1,222 | 1,213 | 1,221 | 21,300 | 1,221 |
| 2018-04-06 | 1,214 | 1,232 | 1,208 | 1,222 | 51,000 | 1,222 |
| 2018-04-05 | 1,204 | 1,220 | 1,204 | 1,214 | 62,500 | 1,214 |
| 2018-04-04 | 1,195 | 1,208 | 1,191 | 1,204 | 30,700 | 1,204 |
| 2018-04-03 | 1,184 | 1,196 | 1,183 | 1,188 | 27,400 | 1,188 |
| 2018-03-30 | 1,188 | 1,193 | 1,184 | 1,190 | 40,700 | 1,190 |
| 2018-03-29 | 1,200 | 1,204 | 1,179 | 1,189 | 49,100 | 1,189 |
| 2018-03-28 | 1,186 | 1,202 | 1,184 | 1,200 | 52,500 | 1,200 |
| 2018-03-27 | 1,204 | 1,224 | 1,203 | 1,223 | 78,300 | 1,223 |
| 2018-03-26 | 1,177 | 1,203 | 1,176 | 1,203 | 42,300 | 1,203 |
| 2018-03-23 | 1,180 | 1,189 | 1,174 | 1,188 | 61,100 | 1,188 |
| 2018-03-22 | 1,189 | 1,191 | 1,184 | 1,189 | 39,700 | 1,189 |
| 2018-03-20 | 1,189 | 1,190 | 1,182 | 1,188 | 25,200 | 1,188 |
| 2018-03-19 | 1,200 | 1,205 | 1,189 | 1,189 | 33,500 | 1,189 |
| 2018-03-16 | 1,190 | 1,208 | 1,190 | 1,208 | 56,800 | 1,208 |
| 2018-03-15 | 1,204 | 1,204 | 1,185 | 1,190 | 66,600 | 1,190 |
| 2018-03-14 | 1,198 | 1,207 | 1,196 | 1,198 | 32,100 | 1,198 |
| 2018-03-13 | 1,188 | 1,203 | 1,186 | 1,202 | 18,900 | 1,202 |
| 2018-03-12 | 1,179 | 1,193 | 1,176 | 1,193 | 35,200 | 1,193 |
| 2018-03-09 | 1,175 | 1,176 | 1,162 | 1,167 | 66,000 | 1,167 |
| 2018-03-08 | 1,174 | 1,174 | 1,161 | 1,164 | 33,400 | 1,164 |
| 2018-03-07 | 1,174 | 1,181 | 1,165 | 1,167 | 73,000 | 1,167 |
| 2018-03-06 | 1,174 | 1,189 | 1,174 | 1,178 | 33,100 | 1,178 |
| 2018-03-05 | 1,180 | 1,185 | 1,168 | 1,173 | 95,200 | 1,173 |
| 2018-03-02 | 1,182 | 1,186 | 1,180 | 1,183 | 69,300 | 1,183 |
| 2018-03-01 | 1,202 | 1,209 | 1,191 | 1,196 | 52,700 | 1,196 |
| 2018-02-28 | 1,204 | 1,213 | 1,204 | 1,205 | 35,700 | 1,205 |
| 2018-02-27 | 1,214 | 1,221 | 1,204 | 1,207 | 40,700 | 1,207 |
| 2018-02-26 | 1,206 | 1,212 | 1,203 | 1,212 | 26,300 | 1,212 |
| 2018-02-23 | 1,199 | 1,205 | 1,197 | 1,202 | 19,600 | 1,202 |
| 2018-02-22 | 1,197 | 1,198 | 1,179 | 1,192 | 79,100 | 1,192 |
| 2018-02-21 | 1,214 | 1,216 | 1,197 | 1,199 | 47,900 | 1,199 |
| 2018-02-20 | 1,217 | 1,218 | 1,209 | 1,213 | 21,000 | 1,213 |
| 2018-02-19 | 1,205 | 1,218 | 1,201 | 1,217 | 24,900 | 1,217 |
| 2018-02-16 | 1,191 | 1,203 | 1,186 | 1,196 | 41,900 | 1,196 |
| 2018-02-15 | 1,196 | 1,198 | 1,182 | 1,188 | 45,400 | 1,188 |
| 2018-02-14 | 1,202 | 1,210 | 1,181 | 1,186 | 80,400 | 1,186 |
| 2018-02-13 | 1,198 | 1,212 | 1,192 | 1,200 | 105,300 | 1,200 |
| 2018-02-09 | 1,188 | 1,199 | 1,182 | 1,198 | 47,500 | 1,198 |
| 2018-02-08 | 1,208 | 1,219 | 1,202 | 1,208 | 42,300 | 1,208 |
| 2018-02-07 | 1,220 | 1,236 | 1,204 | 1,204 | 69,300 | 1,204 |
| 2018-02-06 | 1,213 | 1,218 | 1,184 | 1,201 | 141,300 | 1,201 |
| 2018-02-05 | 1,255 | 1,261 | 1,241 | 1,243 | 90,200 | 1,243 |
| 2018-02-02 | 1,266 | 1,274 | 1,262 | 1,269 | 47,000 | 1,269 |
| 2018-02-01 | 1,265 | 1,275 | 1,261 | 1,268 | 35,500 | 1,268 |
| 2018-01-31 | 1,254 | 1,270 | 1,250 | 1,250 | 56,500 | 1,250 |
| 2018-01-30 | 1,281 | 1,283 | 1,250 | 1,254 | 99,800 | 1,254 |
| 2018-01-29 | 1,273 | 1,280 | 1,263 | 1,277 | 122,100 | 1,277 |
| 2018-01-26 | 1,310 | 1,329 | 1,261 | 1,278 | 249,800 | 1,278 |
| 2018-01-25 | 1,310 | 1,310 | 1,301 | 1,305 | 43,500 | 1,305 |
| 2018-01-24 | 1,307 | 1,316 | 1,305 | 1,305 | 53,700 | 1,305 |
| 2018-01-23 | 1,310 | 1,314 | 1,301 | 1,307 | 54,900 | 1,307 |
| 2018-01-22 | 1,308 | 1,312 | 1,300 | 1,303 | 67,000 | 1,303 |
| 2018-01-19 | 1,307 | 1,314 | 1,303 | 1,304 | 27,700 | 1,304 |
| 2018-01-18 | 1,329 | 1,333 | 1,307 | 1,307 | 45,200 | 1,307 |
| 2018-01-17 | 1,330 | 1,333 | 1,323 | 1,329 | 46,900 | 1,329 |
| 2018-01-16 | 1,338 | 1,341 | 1,332 | 1,334 | 34,700 | 1,334 |
| 2018-01-15 | 1,339 | 1,345 | 1,332 | 1,340 | 37,900 | 1,340 |
| 2018-01-12 | 1,337 | 1,341 | 1,331 | 1,336 | 59,200 | 1,336 |
| 2018-01-11 | 1,328 | 1,344 | 1,326 | 1,344 | 42,100 | 1,344 |
| 2018-01-10 | 1,326 | 1,336 | 1,326 | 1,334 | 44,500 | 1,334 |
| 2018-01-09 | 1,318 | 1,325 | 1,312 | 1,322 | 41,200 | 1,322 |
| 2018-01-05 | 1,315 | 1,322 | 1,310 | 1,319 | 48,500 | 1,319 |
| 2018-01-04 | 1,310 | 1,313 | 1,297 | 1,310 | 47,600 | 1,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-11-27]1株→1.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.1株