3577 東海染工(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 | 947 | 954 | 944 | 954 | 5,000 | 954 |
| 2018-12-27 | 928 | 970 | 928 | 947 | 12,000 | 947 |
| 2018-12-26 | 905 | 920 | 905 | 916 | 7,300 | 916 |
| 2018-12-25 | 895 | 943 | 892 | 912 | 49,300 | 912 |
| 2018-12-21 | 1,021 | 1,075 | 977 | 985 | 30,200 | 985 |
| 2018-12-20 | 1,041 | 1,051 | 1,012 | 1,012 | 10,800 | 1,012 |
| 2018-12-19 | 1,048 | 1,058 | 1,044 | 1,044 | 3,800 | 1,044 |
| 2018-12-18 | 1,050 | 1,059 | 1,047 | 1,054 | 8,600 | 1,054 |
| 2018-12-17 | 1,062 | 1,068 | 1,059 | 1,062 | 17,600 | 1,062 |
| 2018-12-14 | 1,092 | 1,094 | 1,068 | 1,071 | 15,600 | 1,071 |
| 2018-12-13 | 1,089 | 1,095 | 1,082 | 1,092 | 5,700 | 1,092 |
| 2018-12-12 | 1,081 | 1,098 | 1,081 | 1,089 | 6,000 | 1,089 |
| 2018-12-11 | 1,078 | 1,098 | 1,078 | 1,080 | 8,800 | 1,080 |
| 2018-12-10 | 1,102 | 1,110 | 1,092 | 1,095 | 6,500 | 1,095 |
| 2018-12-07 | 1,115 | 1,122 | 1,115 | 1,118 | 3,300 | 1,118 |
| 2018-12-06 | 1,121 | 1,126 | 1,116 | 1,116 | 3,700 | 1,116 |
| 2018-12-05 | 1,139 | 1,139 | 1,120 | 1,127 | 11,900 | 1,127 |
| 2018-12-04 | 1,144 | 1,147 | 1,134 | 1,135 | 10,800 | 1,135 |
| 2018-12-03 | 1,123 | 1,142 | 1,123 | 1,141 | 21,700 | 1,141 |
| 2018-11-30 | 1,125 | 1,126 | 1,120 | 1,123 | 3,200 | 1,123 |
| 2018-11-29 | 1,124 | 1,128 | 1,124 | 1,125 | 2,300 | 1,125 |
| 2018-11-28 | 1,129 | 1,129 | 1,120 | 1,124 | 4,200 | 1,124 |
| 2018-11-27 | 1,120 | 1,127 | 1,117 | 1,122 | 3,100 | 1,122 |
| 2018-11-26 | 1,114 | 1,124 | 1,114 | 1,120 | 1,700 | 1,120 |
| 2018-11-22 | 1,114 | 1,129 | 1,114 | 1,129 | 7,400 | 1,129 |
| 2018-11-21 | 1,113 | 1,126 | 1,113 | 1,118 | 4,200 | 1,118 |
| 2018-11-20 | 1,122 | 1,123 | 1,113 | 1,122 | 16,200 | 1,122 |
| 2018-11-19 | 1,148 | 1,148 | 1,123 | 1,125 | 4,100 | 1,125 |
| 2018-11-16 | 1,145 | 1,154 | 1,145 | 1,148 | 3,600 | 1,148 |
| 2018-11-15 | 1,145 | 1,151 | 1,141 | 1,148 | 4,700 | 1,148 |
| 2018-11-14 | 1,148 | 1,154 | 1,146 | 1,146 | 2,100 | 1,146 |
| 2018-11-13 | 1,151 | 1,151 | 1,148 | 1,148 | 3,700 | 1,148 |
| 2018-11-12 | 1,147 | 1,155 | 1,147 | 1,155 | 3,900 | 1,155 |
| 2018-11-09 | 1,147 | 1,152 | 1,147 | 1,148 | 2,600 | 1,148 |
| 2018-11-08 | 1,163 | 1,163 | 1,147 | 1,147 | 2,000 | 1,147 |
| 2018-11-07 | 1,139 | 1,160 | 1,137 | 1,137 | 1,600 | 1,137 |
| 2018-11-06 | 1,141 | 1,145 | 1,138 | 1,138 | 2,600 | 1,138 |
| 2018-11-05 | 1,150 | 1,150 | 1,139 | 1,143 | 3,400 | 1,143 |
| 2018-11-02 | 1,160 | 1,170 | 1,152 | 1,152 | 4,000 | 1,152 |
| 2018-11-01 | 1,160 | 1,160 | 1,147 | 1,154 | 6,200 | 1,154 |
| 2018-10-31 | 1,148 | 1,170 | 1,147 | 1,163 | 4,500 | 1,163 |
| 2018-10-30 | 1,117 | 1,153 | 1,117 | 1,148 | 20,300 | 1,148 |
| 2018-10-29 | 1,126 | 1,140 | 1,123 | 1,124 | 7,100 | 1,124 |
| 2018-10-26 | 1,170 | 1,172 | 1,135 | 1,135 | 14,100 | 1,135 |
| 2018-10-25 | 1,191 | 1,191 | 1,165 | 1,173 | 13,700 | 1,173 |
| 2018-10-24 | 1,190 | 1,196 | 1,190 | 1,195 | 4,500 | 1,195 |
| 2018-10-23 | 1,200 | 1,200 | 1,189 | 1,192 | 7,400 | 1,192 |
| 2018-10-22 | 1,204 | 1,210 | 1,201 | 1,202 | 4,900 | 1,202 |
| 2018-10-19 | 1,210 | 1,215 | 1,207 | 1,211 | 5,900 | 1,211 |
| 2018-10-18 | 1,229 | 1,229 | 1,216 | 1,220 | 9,100 | 1,220 |
| 2018-10-17 | 1,238 | 1,238 | 1,218 | 1,228 | 5,500 | 1,228 |
| 2018-10-16 | 1,210 | 1,237 | 1,210 | 1,227 | 22,200 | 1,227 |
| 2018-10-15 | 1,260 | 1,262 | 1,202 | 1,210 | 60,800 | 1,210 |
| 2018-10-12 | 1,303 | 1,316 | 1,300 | 1,300 | 12,600 | 1,300 |
| 2018-10-11 | 1,343 | 1,354 | 1,307 | 1,311 | 14,700 | 1,311 |
| 2018-10-10 | 1,357 | 1,362 | 1,348 | 1,362 | 4,200 | 1,362 |
| 2018-10-09 | 1,357 | 1,369 | 1,351 | 1,357 | 3,200 | 1,357 |
| 2018-10-05 | 1,361 | 1,370 | 1,354 | 1,359 | 4,100 | 1,359 |
| 2018-10-04 | 1,378 | 1,378 | 1,363 | 1,363 | 2,900 | 1,363 |
| 2018-10-03 | 1,370 | 1,373 | 1,365 | 1,369 | 3,800 | 1,369 |
| 2018-10-02 | 1,389 | 1,389 | 1,369 | 1,371 | 4,600 | 1,371 |
| 2018-10-01 | 1,370 | 1,384 | 1,370 | 1,377 | 3,700 | 1,377 |
| 2018-09-28 | 1,371 | 1,381 | 1,370 | 1,378 | 3,900 | 1,378 |
| 2018-09-27 | 1,391 | 1,391 | 1,374 | 1,374 | 5,700 | 1,374 |
| 2018-09-26 | 1,396 | 1,398 | 1,387 | 1,391 | 2,900 | 1,391 |
| 2018-09-25 | 1,383 | 1,396 | 1,366 | 1,396 | 9,000 | 1,396 |
| 2018-09-21 | 1,375 | 1,383 | 1,372 | 1,380 | 5,600 | 1,380 |
| 2018-09-20 | 1,372 | 1,383 | 1,370 | 1,371 | 5,600 | 1,371 |
| 2018-09-19 | 1,378 | 1,385 | 1,375 | 1,384 | 3,200 | 1,384 |
| 2018-09-18 | 1,355 | 1,366 | 1,351 | 1,362 | 3,500 | 1,362 |
| 2018-09-14 | 1,348 | 1,358 | 1,348 | 1,355 | 5,800 | 1,355 |
| 2018-09-13 | 1,349 | 1,357 | 1,343 | 1,348 | 3,300 | 1,348 |
| 2018-09-12 | 1,351 | 1,354 | 1,351 | 1,352 | 1,500 | 1,352 |
| 2018-09-11 | 1,362 | 1,362 | 1,350 | 1,350 | 6,000 | 1,350 |
| 2018-09-10 | 1,355 | 1,368 | 1,355 | 1,362 | 2,000 | 1,362 |
| 2018-09-07 | 1,356 | 1,358 | 1,355 | 1,355 | 2,200 | 1,355 |
| 2018-09-06 | 1,370 | 1,370 | 1,365 | 1,365 | 600 | 1,365 |
| 2018-09-05 | 1,363 | 1,378 | 1,362 | 1,370 | 6,500 | 1,370 |
| 2018-09-04 | 1,391 | 1,392 | 1,370 | 1,370 | 3,700 | 1,370 |
| 2018-09-03 | 1,395 | 1,395 | 1,382 | 1,390 | 900 | 1,390 |
| 2018-08-31 | 1,392 | 1,403 | 1,382 | 1,382 | 2,700 | 1,382 |
| 2018-08-30 | 1,400 | 1,405 | 1,396 | 1,399 | 2,400 | 1,399 |
| 2018-08-29 | 1,380 | 1,408 | 1,380 | 1,392 | 5,600 | 1,392 |
| 2018-08-28 | 1,371 | 1,384 | 1,369 | 1,380 | 12,100 | 1,380 |
| 2018-08-27 | 1,378 | 1,378 | 1,367 | 1,370 | 8,200 | 1,370 |
| 2018-08-24 | 1,363 | 1,363 | 1,356 | 1,362 | 3,100 | 1,362 |
| 2018-08-23 | 1,353 | 1,357 | 1,352 | 1,355 | 2,800 | 1,355 |
| 2018-08-22 | 1,351 | 1,355 | 1,350 | 1,353 | 3,300 | 1,353 |
| 2018-08-21 | 1,380 | 1,380 | 1,355 | 1,356 | 5,800 | 1,356 |
| 2018-08-20 | 1,419 | 1,419 | 1,377 | 1,385 | 9,300 | 1,385 |
| 2018-08-17 | 1,415 | 1,421 | 1,409 | 1,409 | 2,300 | 1,409 |
| 2018-08-16 | 1,420 | 1,420 | 1,402 | 1,406 | 4,100 | 1,406 |
| 2018-08-15 | 1,420 | 1,420 | 1,414 | 1,415 | 3,500 | 1,415 |
| 2018-08-14 | 1,410 | 1,427 | 1,410 | 1,422 | 3,400 | 1,422 |
| 2018-08-13 | 1,420 | 1,425 | 1,410 | 1,420 | 6,400 | 1,420 |
| 2018-08-10 | 1,436 | 1,437 | 1,425 | 1,428 | 2,400 | 1,428 |
| 2018-08-09 | 1,423 | 1,444 | 1,421 | 1,421 | 3,000 | 1,421 |
| 2018-08-08 | 1,428 | 1,439 | 1,422 | 1,423 | 2,700 | 1,423 |
| 2018-08-07 | 1,424 | 1,425 | 1,423 | 1,425 | 1,700 | 1,425 |
| 2018-08-06 | 1,424 | 1,432 | 1,424 | 1,428 | 2,000 | 1,428 |
| 2018-08-03 | 1,433 | 1,433 | 1,430 | 1,430 | 1,700 | 1,430 |
| 2018-08-02 | 1,450 | 1,453 | 1,440 | 1,442 | 2,900 | 1,442 |
| 2018-08-01 | 1,432 | 1,441 | 1,430 | 1,432 | 5,100 | 1,432 |
| 2018-07-31 | 1,450 | 1,450 | 1,430 | 1,435 | 2,500 | 1,435 |
| 2018-07-30 | 1,430 | 1,458 | 1,430 | 1,453 | 5,200 | 1,453 |
| 2018-07-27 | 1,437 | 1,438 | 1,430 | 1,438 | 1,800 | 1,438 |
| 2018-07-26 | 1,430 | 1,437 | 1,430 | 1,435 | 2,100 | 1,435 |
| 2018-07-25 | 1,425 | 1,425 | 1,418 | 1,419 | 2,400 | 1,419 |
| 2018-07-24 | 1,419 | 1,423 | 1,419 | 1,423 | 800 | 1,423 |
| 2018-07-23 | 1,421 | 1,429 | 1,416 | 1,418 | 1,800 | 1,418 |
| 2018-07-20 | 1,420 | 1,421 | 1,420 | 1,421 | 1,200 | 1,421 |
| 2018-07-19 | 1,439 | 1,439 | 1,421 | 1,421 | 600 | 1,421 |
| 2018-07-18 | 1,433 | 1,445 | 1,416 | 1,433 | 2,400 | 1,433 |
| 2018-07-17 | 1,421 | 1,447 | 1,420 | 1,433 | 2,600 | 1,433 |
| 2018-07-13 | 1,426 | 1,442 | 1,422 | 1,424 | 1,300 | 1,424 |
| 2018-07-12 | 1,444 | 1,444 | 1,423 | 1,431 | 800 | 1,431 |
| 2018-07-11 | 1,449 | 1,449 | 1,426 | 1,426 | 900 | 1,426 |
| 2018-07-10 | 1,431 | 1,452 | 1,428 | 1,428 | 2,200 | 1,428 |
| 2018-07-09 | 1,423 | 1,433 | 1,423 | 1,426 | 1,600 | 1,426 |
| 2018-07-06 | 1,427 | 1,428 | 1,421 | 1,423 | 1,300 | 1,423 |
| 2018-07-05 | 1,426 | 1,435 | 1,426 | 1,432 | 1,900 | 1,432 |
| 2018-07-04 | 1,420 | 1,450 | 1,419 | 1,440 | 4,300 | 1,440 |
| 2018-07-03 | 1,416 | 1,442 | 1,415 | 1,440 | 7,100 | 1,440 |
| 2018-07-02 | 1,430 | 1,434 | 1,415 | 1,415 | 5,300 | 1,415 |
| 2018-06-29 | 1,428 | 1,430 | 1,428 | 1,429 | 1,600 | 1,429 |
| 2018-06-28 | 1,429 | 1,433 | 1,429 | 1,429 | 2,100 | 1,429 |
| 2018-06-27 | 1,435 | 1,437 | 1,430 | 1,434 | 1,700 | 1,434 |
| 2018-06-26 | 1,429 | 1,433 | 1,429 | 1,431 | 2,500 | 1,431 |
| 2018-06-25 | 1,453 | 1,453 | 1,429 | 1,429 | 3,700 | 1,429 |
| 2018-06-22 | 1,446 | 1,446 | 1,437 | 1,444 | 8,600 | 1,444 |
| 2018-06-21 | 1,436 | 1,446 | 1,432 | 1,440 | 2,700 | 1,440 |
| 2018-06-20 | 1,436 | 1,437 | 1,429 | 1,436 | 2,500 | 1,436 |
| 2018-06-19 | 1,449 | 1,449 | 1,434 | 1,449 | 2,900 | 1,449 |
| 2018-06-18 | 1,459 | 1,459 | 1,444 | 1,444 | 3,600 | 1,444 |
| 2018-06-15 | 1,456 | 1,459 | 1,447 | 1,452 | 3,700 | 1,452 |
| 2018-06-14 | 1,445 | 1,459 | 1,445 | 1,456 | 1,400 | 1,456 |
| 2018-06-13 | 1,447 | 1,455 | 1,447 | 1,454 | 1,900 | 1,454 |
| 2018-06-12 | 1,447 | 1,461 | 1,446 | 1,446 | 1,100 | 1,446 |
| 2018-06-11 | 1,459 | 1,465 | 1,447 | 1,447 | 5,700 | 1,447 |
| 2018-06-08 | 1,450 | 1,460 | 1,445 | 1,445 | 3,800 | 1,445 |
| 2018-06-07 | 1,453 | 1,454 | 1,439 | 1,454 | 2,100 | 1,454 |
| 2018-06-06 | 1,440 | 1,444 | 1,435 | 1,438 | 3,800 | 1,438 |
| 2018-06-05 | 1,463 | 1,463 | 1,443 | 1,446 | 2,000 | 1,446 |
| 2018-06-04 | 1,437 | 1,467 | 1,437 | 1,450 | 1,800 | 1,450 |
| 2018-06-01 | 1,447 | 1,447 | 1,426 | 1,433 | 7,100 | 1,433 |
| 2018-05-31 | 1,453 | 1,454 | 1,448 | 1,448 | 6,000 | 1,448 |
| 2018-05-30 | 1,450 | 1,452 | 1,450 | 1,450 | 5,900 | 1,450 |
| 2018-05-29 | 1,470 | 1,470 | 1,457 | 1,459 | 4,700 | 1,459 |
| 2018-05-28 | 1,487 | 1,487 | 1,456 | 1,458 | 4,700 | 1,458 |
| 2018-05-25 | 1,458 | 1,470 | 1,458 | 1,470 | 3,200 | 1,470 |
| 2018-05-24 | 1,475 | 1,475 | 1,460 | 1,471 | 5,000 | 1,471 |
| 2018-05-23 | 1,475 | 1,486 | 1,473 | 1,484 | 1,900 | 1,484 |
| 2018-05-22 | 1,481 | 1,484 | 1,475 | 1,475 | 2,500 | 1,475 |
| 2018-05-21 | 1,469 | 1,499 | 1,450 | 1,481 | 15,500 | 1,481 |
| 2018-05-18 | 1,450 | 1,468 | 1,450 | 1,468 | 5,000 | 1,468 |
| 2018-05-17 | 1,456 | 1,463 | 1,450 | 1,463 | 10,200 | 1,463 |
| 2018-05-16 | 1,467 | 1,467 | 1,458 | 1,459 | 2,900 | 1,459 |
| 2018-05-15 | 1,460 | 1,467 | 1,459 | 1,467 | 2,900 | 1,467 |
| 2018-05-14 | 1,454 | 1,470 | 1,446 | 1,463 | 9,700 | 1,463 |
| 2018-05-11 | 1,463 | 1,463 | 1,447 | 1,454 | 6,800 | 1,454 |
| 2018-05-10 | 1,470 | 1,470 | 1,450 | 1,450 | 9,100 | 1,450 |
| 2018-05-09 | 1,476 | 1,497 | 1,470 | 1,470 | 8,600 | 1,470 |
| 2018-05-08 | 1,483 | 1,488 | 1,478 | 1,487 | 4,800 | 1,487 |
| 2018-05-07 | 1,474 | 1,487 | 1,461 | 1,481 | 3,500 | 1,481 |
| 2018-05-02 | 1,488 | 1,488 | 1,472 | 1,475 | 1,200 | 1,475 |
| 2018-05-01 | 1,497 | 1,497 | 1,474 | 1,475 | 5,800 | 1,475 |
| 2018-04-27 | 1,486 | 1,498 | 1,480 | 1,497 | 5,500 | 1,497 |
| 2018-04-26 | 1,480 | 1,499 | 1,476 | 1,486 | 9,800 | 1,486 |
| 2018-04-25 | 1,486 | 1,486 | 1,474 | 1,480 | 2,800 | 1,480 |
| 2018-04-24 | 1,460 | 1,487 | 1,460 | 1,487 | 6,700 | 1,487 |
| 2018-04-23 | 1,454 | 1,462 | 1,454 | 1,461 | 800 | 1,461 |
| 2018-04-20 | 1,460 | 1,466 | 1,450 | 1,463 | 3,800 | 1,463 |
| 2018-04-19 | 1,440 | 1,469 | 1,440 | 1,463 | 6,400 | 1,463 |
| 2018-04-18 | 1,441 | 1,441 | 1,428 | 1,440 | 2,600 | 1,440 |
| 2018-04-17 | 1,449 | 1,449 | 1,421 | 1,434 | 8,000 | 1,434 |
| 2018-04-16 | 1,440 | 1,450 | 1,439 | 1,439 | 1,400 | 1,439 |
| 2018-04-13 | 1,448 | 1,454 | 1,440 | 1,443 | 3,800 | 1,443 |
| 2018-04-12 | 1,456 | 1,456 | 1,439 | 1,447 | 6,300 | 1,447 |
| 2018-04-11 | 1,460 | 1,461 | 1,448 | 1,460 | 2,900 | 1,460 |
| 2018-04-10 | 1,474 | 1,474 | 1,452 | 1,452 | 2,800 | 1,452 |
| 2018-04-09 | 1,457 | 1,460 | 1,445 | 1,455 | 2,800 | 1,455 |
| 2018-04-06 | 1,471 | 1,481 | 1,462 | 1,470 | 4,200 | 1,470 |
| 2018-04-05 | 1,455 | 1,476 | 1,453 | 1,474 | 4,800 | 1,474 |
| 2018-04-04 | 1,435 | 1,457 | 1,435 | 1,453 | 3,500 | 1,453 |
| 2018-04-03 | 1,441 | 1,443 | 1,438 | 1,440 | 11,100 | 1,440 |
| 2018-03-30 | 1,469 | 1,473 | 1,462 | 1,462 | 4,900 | 1,462 |
| 2018-03-29 | 1,460 | 1,468 | 1,451 | 1,464 | 5,600 | 1,464 |
| 2018-03-28 | 1,459 | 1,475 | 1,451 | 1,460 | 7,700 | 1,460 |
| 2018-03-27 | 1,453 | 1,488 | 1,453 | 1,485 | 7,700 | 1,485 |
| 2018-03-26 | 1,415 | 1,449 | 1,415 | 1,444 | 27,400 | 1,444 |
| 2018-03-23 | 1,480 | 1,480 | 1,451 | 1,455 | 20,200 | 1,455 |
| 2018-03-22 | 1,499 | 1,510 | 1,496 | 1,502 | 6,300 | 1,502 |
| 2018-03-20 | 1,497 | 1,506 | 1,491 | 1,501 | 6,200 | 1,501 |
| 2018-03-19 | 1,520 | 1,520 | 1,500 | 1,506 | 5,700 | 1,506 |
| 2018-03-16 | 1,521 | 1,521 | 1,514 | 1,517 | 3,600 | 1,517 |
| 2018-03-15 | 1,533 | 1,535 | 1,509 | 1,522 | 6,200 | 1,522 |
| 2018-03-14 | 1,530 | 1,537 | 1,526 | 1,532 | 3,400 | 1,532 |
| 2018-03-13 | 1,530 | 1,543 | 1,526 | 1,540 | 7,300 | 1,540 |
| 2018-03-12 | 1,526 | 1,534 | 1,524 | 1,534 | 5,100 | 1,534 |
| 2018-03-09 | 1,541 | 1,544 | 1,515 | 1,518 | 9,100 | 1,518 |
| 2018-03-08 | 1,543 | 1,549 | 1,537 | 1,537 | 3,700 | 1,537 |
| 2018-03-07 | 1,550 | 1,580 | 1,538 | 1,541 | 25,500 | 1,541 |
| 2018-03-06 | 1,551 | 1,560 | 1,545 | 1,547 | 6,500 | 1,547 |
| 2018-03-05 | 1,562 | 1,562 | 1,535 | 1,536 | 4,600 | 1,536 |
| 2018-03-02 | 1,560 | 1,564 | 1,555 | 1,562 | 6,300 | 1,562 |
| 2018-03-01 | 1,576 | 1,576 | 1,559 | 1,562 | 8,000 | 1,562 |
| 2018-02-28 | 1,576 | 1,589 | 1,572 | 1,577 | 5,400 | 1,577 |
| 2018-02-27 | 1,593 | 1,598 | 1,570 | 1,580 | 11,800 | 1,580 |
| 2018-02-26 | 1,558 | 1,596 | 1,558 | 1,580 | 13,600 | 1,580 |
| 2018-02-23 | 1,545 | 1,560 | 1,545 | 1,558 | 9,400 | 1,558 |
| 2018-02-22 | 1,550 | 1,550 | 1,537 | 1,545 | 2,600 | 1,545 |
| 2018-02-21 | 1,537 | 1,555 | 1,535 | 1,550 | 3,600 | 1,550 |
| 2018-02-20 | 1,554 | 1,556 | 1,531 | 1,546 | 10,800 | 1,546 |
| 2018-02-19 | 1,540 | 1,554 | 1,540 | 1,554 | 7,700 | 1,554 |
| 2018-02-16 | 1,539 | 1,539 | 1,531 | 1,533 | 5,500 | 1,533 |
| 2018-02-15 | 1,511 | 1,534 | 1,505 | 1,513 | 6,700 | 1,513 |
| 2018-02-14 | 1,534 | 1,538 | 1,489 | 1,504 | 18,000 | 1,504 |
| 2018-02-13 | 1,554 | 1,554 | 1,534 | 1,534 | 8,900 | 1,534 |
| 2018-02-09 | 1,521 | 1,532 | 1,511 | 1,532 | 22,000 | 1,532 |
| 2018-02-08 | 1,532 | 1,539 | 1,526 | 1,538 | 12,400 | 1,538 |
| 2018-02-07 | 1,563 | 1,565 | 1,533 | 1,535 | 31,200 | 1,535 |
| 2018-02-06 | 1,499 | 1,520 | 1,477 | 1,512 | 99,200 | 1,512 |
| 2018-02-05 | 1,487 | 1,494 | 1,479 | 1,486 | 16,100 | 1,486 |
| 2018-02-02 | 1,503 | 1,513 | 1,500 | 1,505 | 9,200 | 1,505 |
| 2018-02-01 | 1,496 | 1,510 | 1,495 | 1,503 | 20,100 | 1,503 |
| 2018-01-31 | 1,512 | 1,536 | 1,490 | 1,496 | 47,400 | 1,496 |
| 2018-01-30 | 1,553 | 1,557 | 1,525 | 1,536 | 12,800 | 1,536 |
| 2018-01-29 | 1,557 | 1,562 | 1,553 | 1,557 | 5,800 | 1,557 |
| 2018-01-26 | 1,551 | 1,566 | 1,550 | 1,555 | 9,100 | 1,555 |
| 2018-01-25 | 1,552 | 1,553 | 1,546 | 1,552 | 4,900 | 1,552 |
| 2018-01-24 | 1,550 | 1,552 | 1,540 | 1,552 | 12,900 | 1,552 |
| 2018-01-23 | 1,555 | 1,555 | 1,543 | 1,550 | 11,200 | 1,550 |
| 2018-01-22 | 1,550 | 1,560 | 1,542 | 1,551 | 29,900 | 1,551 |
| 2018-01-19 | 1,504 | 1,525 | 1,504 | 1,518 | 15,700 | 1,518 |
| 2018-01-18 | 1,501 | 1,515 | 1,499 | 1,501 | 19,200 | 1,501 |
| 2018-01-17 | 1,500 | 1,500 | 1,484 | 1,500 | 15,700 | 1,500 |
| 2018-01-16 | 1,505 | 1,505 | 1,494 | 1,499 | 5,000 | 1,499 |
| 2018-01-15 | 1,499 | 1,509 | 1,492 | 1,498 | 10,700 | 1,498 |
| 2018-01-12 | 1,486 | 1,494 | 1,479 | 1,493 | 6,400 | 1,493 |
| 2018-01-11 | 1,486 | 1,488 | 1,478 | 1,488 | 5,300 | 1,488 |
| 2018-01-10 | 1,468 | 1,486 | 1,466 | 1,486 | 7,700 | 1,486 |
| 2018-01-09 | 1,458 | 1,465 | 1,458 | 1,459 | 7,100 | 1,459 |
| 2018-01-05 | 1,445 | 1,456 | 1,445 | 1,456 | 6,300 | 1,456 |
| 2018-01-04 | 1,460 | 1,460 | 1,436 | 1,445 | 6,900 | 1,445 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1992-01-31]1株→1.064株 [1987-02-25]1株→1.06株
