3877 中越パルプ工業(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 | 1,352 | 1,383 | 1,352 | 1,378 | 10,200 | 1,378 |
| 2018-12-27 | 1,372 | 1,372 | 1,310 | 1,364 | 19,000 | 1,364 |
| 2018-12-26 | 1,294 | 1,332 | 1,294 | 1,315 | 22,900 | 1,315 |
| 2018-12-25 | 1,321 | 1,323 | 1,230 | 1,258 | 33,800 | 1,258 |
| 2018-12-21 | 1,405 | 1,405 | 1,320 | 1,353 | 42,900 | 1,353 |
| 2018-12-20 | 1,467 | 1,485 | 1,420 | 1,431 | 27,700 | 1,431 |
| 2018-12-19 | 1,470 | 1,488 | 1,461 | 1,480 | 15,400 | 1,480 |
| 2018-12-18 | 1,498 | 1,498 | 1,469 | 1,470 | 14,700 | 1,470 |
| 2018-12-17 | 1,500 | 1,509 | 1,494 | 1,498 | 15,500 | 1,498 |
| 2018-12-14 | 1,514 | 1,515 | 1,495 | 1,509 | 22,800 | 1,509 |
| 2018-12-13 | 1,487 | 1,520 | 1,484 | 1,499 | 16,500 | 1,499 |
| 2018-12-12 | 1,516 | 1,516 | 1,481 | 1,487 | 34,900 | 1,487 |
| 2018-12-11 | 1,538 | 1,538 | 1,482 | 1,492 | 38,900 | 1,492 |
| 2018-12-10 | 1,511 | 1,523 | 1,503 | 1,513 | 20,600 | 1,513 |
| 2018-12-07 | 1,571 | 1,576 | 1,533 | 1,538 | 15,000 | 1,538 |
| 2018-12-06 | 1,604 | 1,604 | 1,574 | 1,577 | 16,300 | 1,577 |
| 2018-12-05 | 1,621 | 1,629 | 1,595 | 1,605 | 19,400 | 1,605 |
| 2018-12-04 | 1,630 | 1,669 | 1,629 | 1,633 | 20,700 | 1,633 |
| 2018-12-03 | 1,598 | 1,649 | 1,595 | 1,629 | 34,300 | 1,629 |
| 2018-11-30 | 1,590 | 1,613 | 1,583 | 1,599 | 15,100 | 1,599 |
| 2018-11-29 | 1,609 | 1,616 | 1,585 | 1,588 | 9,500 | 1,588 |
| 2018-11-28 | 1,603 | 1,617 | 1,584 | 1,609 | 8,500 | 1,609 |
| 2018-11-27 | 1,621 | 1,621 | 1,593 | 1,598 | 7,000 | 1,598 |
| 2018-11-26 | 1,639 | 1,645 | 1,590 | 1,600 | 23,100 | 1,600 |
| 2018-11-22 | 1,650 | 1,659 | 1,618 | 1,639 | 8,700 | 1,639 |
| 2018-11-21 | 1,650 | 1,652 | 1,634 | 1,641 | 6,300 | 1,641 |
| 2018-11-20 | 1,621 | 1,675 | 1,621 | 1,661 | 17,800 | 1,661 |
| 2018-11-19 | 1,663 | 1,666 | 1,637 | 1,661 | 9,800 | 1,661 |
| 2018-11-16 | 1,693 | 1,693 | 1,659 | 1,678 | 13,700 | 1,678 |
| 2018-11-15 | 1,647 | 1,695 | 1,636 | 1,694 | 27,100 | 1,694 |
| 2018-11-14 | 1,594 | 1,648 | 1,593 | 1,647 | 21,600 | 1,647 |
| 2018-11-13 | 1,560 | 1,627 | 1,512 | 1,627 | 28,100 | 1,627 |
| 2018-11-12 | 1,572 | 1,584 | 1,552 | 1,563 | 8,800 | 1,563 |
| 2018-11-09 | 1,552 | 1,573 | 1,497 | 1,566 | 15,900 | 1,566 |
| 2018-11-08 | 1,543 | 1,560 | 1,543 | 1,553 | 8,400 | 1,553 |
| 2018-11-07 | 1,533 | 1,549 | 1,517 | 1,524 | 7,900 | 1,524 |
| 2018-11-06 | 1,509 | 1,540 | 1,509 | 1,536 | 11,100 | 1,536 |
| 2018-11-05 | 1,495 | 1,507 | 1,480 | 1,497 | 8,300 | 1,497 |
| 2018-11-02 | 1,515 | 1,527 | 1,480 | 1,502 | 10,000 | 1,502 |
| 2018-11-01 | 1,505 | 1,520 | 1,491 | 1,499 | 9,300 | 1,499 |
| 2018-10-31 | 1,517 | 1,517 | 1,489 | 1,509 | 13,800 | 1,509 |
| 2018-10-30 | 1,452 | 1,508 | 1,452 | 1,505 | 19,900 | 1,505 |
| 2018-10-29 | 1,470 | 1,488 | 1,457 | 1,458 | 15,100 | 1,458 |
| 2018-10-26 | 1,506 | 1,506 | 1,460 | 1,468 | 13,100 | 1,468 |
| 2018-10-25 | 1,512 | 1,512 | 1,483 | 1,487 | 18,400 | 1,487 |
| 2018-10-24 | 1,496 | 1,529 | 1,496 | 1,524 | 16,500 | 1,524 |
| 2018-10-23 | 1,520 | 1,520 | 1,488 | 1,496 | 23,600 | 1,496 |
| 2018-10-22 | 1,545 | 1,546 | 1,520 | 1,526 | 12,800 | 1,526 |
| 2018-10-19 | 1,550 | 1,560 | 1,539 | 1,545 | 8,200 | 1,545 |
| 2018-10-18 | 1,537 | 1,570 | 1,537 | 1,552 | 14,300 | 1,552 |
| 2018-10-17 | 1,537 | 1,557 | 1,524 | 1,543 | 13,600 | 1,543 |
| 2018-10-16 | 1,520 | 1,526 | 1,513 | 1,515 | 10,600 | 1,515 |
| 2018-10-15 | 1,540 | 1,541 | 1,521 | 1,521 | 18,100 | 1,521 |
| 2018-10-12 | 1,561 | 1,561 | 1,533 | 1,540 | 16,600 | 1,540 |
| 2018-10-11 | 1,549 | 1,558 | 1,526 | 1,552 | 21,200 | 1,552 |
| 2018-10-10 | 1,588 | 1,592 | 1,568 | 1,572 | 11,000 | 1,572 |
| 2018-10-09 | 1,609 | 1,610 | 1,563 | 1,574 | 19,300 | 1,574 |
| 2018-10-05 | 1,616 | 1,628 | 1,608 | 1,609 | 8,800 | 1,609 |
| 2018-10-04 | 1,625 | 1,653 | 1,613 | 1,634 | 21,500 | 1,634 |
| 2018-10-03 | 1,636 | 1,636 | 1,604 | 1,605 | 14,600 | 1,605 |
| 2018-10-02 | 1,662 | 1,670 | 1,633 | 1,635 | 12,600 | 1,635 |
| 2018-10-01 | 1,661 | 1,675 | 1,650 | 1,660 | 16,900 | 1,660 |
| 2018-09-28 | 1,635 | 1,660 | 1,635 | 1,647 | 10,800 | 1,647 |
| 2018-09-27 | 1,673 | 1,675 | 1,633 | 1,635 | 20,200 | 1,635 |
| 2018-09-26 | 1,692 | 1,692 | 1,645 | 1,660 | 25,300 | 1,660 |
| 2018-09-25 | 1,655 | 1,699 | 1,655 | 1,688 | 42,200 | 1,688 |
| 2018-09-21 | 1,627 | 1,663 | 1,627 | 1,641 | 26,600 | 1,641 |
| 2018-09-20 | 1,620 | 1,625 | 1,605 | 1,619 | 13,000 | 1,619 |
| 2018-09-19 | 1,590 | 1,620 | 1,588 | 1,608 | 18,600 | 1,608 |
| 2018-09-18 | 1,559 | 1,578 | 1,558 | 1,571 | 19,800 | 1,571 |
| 2018-09-14 | 1,569 | 1,578 | 1,560 | 1,563 | 20,200 | 1,563 |
| 2018-09-13 | 1,575 | 1,595 | 1,569 | 1,569 | 10,700 | 1,569 |
| 2018-09-12 | 1,582 | 1,592 | 1,555 | 1,591 | 18,300 | 1,591 |
| 2018-09-11 | 1,611 | 1,615 | 1,582 | 1,590 | 16,300 | 1,590 |
| 2018-09-10 | 1,638 | 1,639 | 1,614 | 1,617 | 12,400 | 1,617 |
| 2018-09-07 | 1,650 | 1,650 | 1,627 | 1,638 | 7,800 | 1,638 |
| 2018-09-06 | 1,655 | 1,664 | 1,647 | 1,655 | 9,900 | 1,655 |
| 2018-09-05 | 1,662 | 1,668 | 1,642 | 1,656 | 8,700 | 1,656 |
| 2018-09-04 | 1,640 | 1,677 | 1,640 | 1,662 | 10,500 | 1,662 |
| 2018-09-03 | 1,656 | 1,656 | 1,630 | 1,647 | 14,300 | 1,647 |
| 2018-08-31 | 1,652 | 1,675 | 1,634 | 1,656 | 11,400 | 1,656 |
| 2018-08-30 | 1,659 | 1,682 | 1,652 | 1,661 | 13,000 | 1,661 |
| 2018-08-29 | 1,641 | 1,671 | 1,623 | 1,664 | 21,100 | 1,664 |
| 2018-08-28 | 1,623 | 1,661 | 1,623 | 1,632 | 25,500 | 1,632 |
| 2018-08-27 | 1,587 | 1,614 | 1,577 | 1,611 | 21,600 | 1,611 |
| 2018-08-24 | 1,528 | 1,576 | 1,528 | 1,569 | 19,300 | 1,569 |
| 2018-08-23 | 1,527 | 1,543 | 1,527 | 1,527 | 12,900 | 1,527 |
| 2018-08-22 | 1,542 | 1,546 | 1,523 | 1,532 | 19,400 | 1,532 |
| 2018-08-21 | 1,605 | 1,605 | 1,525 | 1,542 | 114,500 | 1,542 |
| 2018-08-20 | 1,513 | 1,514 | 1,495 | 1,495 | 10,900 | 1,495 |
| 2018-08-17 | 1,495 | 1,498 | 1,492 | 1,496 | 24,000 | 1,496 |
| 2018-08-16 | 1,514 | 1,520 | 1,494 | 1,499 | 20,200 | 1,499 |
| 2018-08-15 | 1,546 | 1,561 | 1,510 | 1,522 | 17,700 | 1,522 |
| 2018-08-14 | 1,538 | 1,552 | 1,534 | 1,548 | 9,700 | 1,548 |
| 2018-08-13 | 1,567 | 1,572 | 1,541 | 1,544 | 21,200 | 1,544 |
| 2018-08-10 | 1,586 | 1,586 | 1,567 | 1,572 | 14,600 | 1,572 |
| 2018-08-09 | 1,585 | 1,590 | 1,576 | 1,578 | 14,300 | 1,578 |
| 2018-08-08 | 1,580 | 1,594 | 1,580 | 1,582 | 10,400 | 1,582 |
| 2018-08-07 | 1,592 | 1,595 | 1,580 | 1,585 | 12,900 | 1,585 |
| 2018-08-06 | 1,623 | 1,623 | 1,586 | 1,591 | 12,200 | 1,591 |
| 2018-08-03 | 1,671 | 1,680 | 1,607 | 1,627 | 35,000 | 1,627 |
| 2018-08-02 | 1,665 | 1,690 | 1,665 | 1,679 | 12,000 | 1,679 |
| 2018-08-01 | 1,680 | 1,688 | 1,669 | 1,686 | 8,200 | 1,686 |
| 2018-07-31 | 1,692 | 1,692 | 1,655 | 1,670 | 11,300 | 1,670 |
| 2018-07-30 | 1,687 | 1,693 | 1,670 | 1,693 | 15,900 | 1,693 |
| 2018-07-27 | 1,724 | 1,724 | 1,710 | 1,713 | 6,400 | 1,713 |
| 2018-07-26 | 1,706 | 1,724 | 1,691 | 1,717 | 14,200 | 1,717 |
| 2018-07-25 | 1,652 | 1,685 | 1,652 | 1,683 | 7,800 | 1,683 |
| 2018-07-24 | 1,634 | 1,650 | 1,634 | 1,639 | 4,000 | 1,639 |
| 2018-07-23 | 1,646 | 1,655 | 1,634 | 1,634 | 8,300 | 1,634 |
| 2018-07-20 | 1,648 | 1,674 | 1,646 | 1,646 | 8,600 | 1,646 |
| 2018-07-19 | 1,647 | 1,664 | 1,647 | 1,659 | 6,100 | 1,659 |
| 2018-07-18 | 1,670 | 1,670 | 1,650 | 1,660 | 7,300 | 1,660 |
| 2018-07-17 | 1,660 | 1,678 | 1,652 | 1,654 | 6,500 | 1,654 |
| 2018-07-13 | 1,666 | 1,670 | 1,650 | 1,652 | 7,500 | 1,652 |
| 2018-07-12 | 1,661 | 1,672 | 1,640 | 1,666 | 11,000 | 1,666 |
| 2018-07-11 | 1,658 | 1,660 | 1,612 | 1,622 | 10,000 | 1,622 |
| 2018-07-10 | 1,666 | 1,686 | 1,647 | 1,647 | 10,600 | 1,647 |
| 2018-07-09 | 1,611 | 1,666 | 1,611 | 1,657 | 8,800 | 1,657 |
| 2018-07-06 | 1,575 | 1,613 | 1,575 | 1,611 | 9,400 | 1,611 |
| 2018-07-05 | 1,600 | 1,610 | 1,573 | 1,573 | 11,000 | 1,573 |
| 2018-07-04 | 1,613 | 1,625 | 1,597 | 1,600 | 13,600 | 1,600 |
| 2018-07-03 | 1,654 | 1,671 | 1,612 | 1,619 | 17,200 | 1,619 |
| 2018-07-02 | 1,704 | 1,704 | 1,650 | 1,653 | 13,300 | 1,653 |
| 2018-06-29 | 1,694 | 1,716 | 1,686 | 1,705 | 11,900 | 1,705 |
| 2018-06-28 | 1,730 | 1,733 | 1,690 | 1,716 | 20,700 | 1,716 |
| 2018-06-27 | 1,661 | 1,752 | 1,661 | 1,731 | 23,600 | 1,731 |
| 2018-06-26 | 1,616 | 1,677 | 1,616 | 1,672 | 12,500 | 1,672 |
| 2018-06-25 | 1,699 | 1,699 | 1,641 | 1,657 | 23,000 | 1,657 |
| 2018-06-22 | 1,713 | 1,723 | 1,650 | 1,650 | 41,600 | 1,650 |
| 2018-06-21 | 1,760 | 1,760 | 1,726 | 1,729 | 16,900 | 1,729 |
| 2018-06-20 | 1,770 | 1,773 | 1,753 | 1,760 | 10,300 | 1,760 |
| 2018-06-19 | 1,788 | 1,789 | 1,759 | 1,768 | 16,200 | 1,768 |
| 2018-06-18 | 1,810 | 1,810 | 1,781 | 1,788 | 8,800 | 1,788 |
| 2018-06-15 | 1,812 | 1,812 | 1,796 | 1,799 | 16,700 | 1,799 |
| 2018-06-14 | 1,821 | 1,824 | 1,812 | 1,818 | 8,800 | 1,818 |
| 2018-06-13 | 1,810 | 1,822 | 1,810 | 1,822 | 6,900 | 1,822 |
| 2018-06-12 | 1,822 | 1,827 | 1,810 | 1,811 | 6,900 | 1,811 |
| 2018-06-11 | 1,836 | 1,847 | 1,820 | 1,820 | 11,600 | 1,820 |
| 2018-06-08 | 1,844 | 1,853 | 1,832 | 1,832 | 17,400 | 1,832 |
| 2018-06-07 | 1,844 | 1,873 | 1,842 | 1,872 | 9,900 | 1,872 |
| 2018-06-06 | 1,848 | 1,860 | 1,842 | 1,846 | 8,300 | 1,846 |
| 2018-06-05 | 1,876 | 1,877 | 1,863 | 1,873 | 3,300 | 1,873 |
| 2018-06-04 | 1,856 | 1,896 | 1,856 | 1,884 | 7,700 | 1,884 |
| 2018-06-01 | 1,800 | 1,835 | 1,800 | 1,830 | 7,500 | 1,830 |
| 2018-05-31 | 1,814 | 1,835 | 1,809 | 1,813 | 11,600 | 1,813 |
| 2018-05-30 | 1,842 | 1,842 | 1,810 | 1,811 | 10,200 | 1,811 |
| 2018-05-29 | 1,863 | 1,873 | 1,850 | 1,855 | 6,400 | 1,855 |
| 2018-05-28 | 1,880 | 1,881 | 1,856 | 1,876 | 9,000 | 1,876 |
| 2018-05-25 | 1,878 | 1,880 | 1,869 | 1,873 | 6,800 | 1,873 |
| 2018-05-24 | 1,885 | 1,899 | 1,875 | 1,894 | 11,500 | 1,894 |
| 2018-05-23 | 1,897 | 1,897 | 1,876 | 1,885 | 6,300 | 1,885 |
| 2018-05-22 | 1,900 | 1,903 | 1,882 | 1,891 | 7,200 | 1,891 |
| 2018-05-21 | 1,901 | 1,910 | 1,888 | 1,900 | 6,400 | 1,900 |
| 2018-05-18 | 1,924 | 1,924 | 1,899 | 1,899 | 3,000 | 1,899 |
| 2018-05-17 | 1,903 | 1,936 | 1,901 | 1,925 | 6,500 | 1,925 |
| 2018-05-16 | 1,950 | 1,950 | 1,869 | 1,903 | 17,400 | 1,903 |
| 2018-05-15 | 1,949 | 1,976 | 1,925 | 1,956 | 9,800 | 1,956 |
| 2018-05-14 | 1,968 | 1,978 | 1,944 | 1,967 | 10,500 | 1,967 |
| 2018-05-11 | 1,959 | 1,966 | 1,936 | 1,966 | 5,300 | 1,966 |
| 2018-05-10 | 1,974 | 1,974 | 1,950 | 1,972 | 6,300 | 1,972 |
| 2018-05-09 | 1,980 | 1,980 | 1,951 | 1,974 | 12,000 | 1,974 |
| 2018-05-08 | 1,946 | 1,962 | 1,932 | 1,943 | 7,400 | 1,943 |
| 2018-05-07 | 1,927 | 1,944 | 1,927 | 1,942 | 5,100 | 1,942 |
| 2018-05-02 | 1,923 | 1,933 | 1,921 | 1,924 | 4,500 | 1,924 |
| 2018-05-01 | 1,940 | 1,946 | 1,919 | 1,923 | 6,100 | 1,923 |
| 2018-04-27 | 1,949 | 1,973 | 1,929 | 1,939 | 15,600 | 1,939 |
| 2018-04-26 | 1,993 | 1,998 | 1,985 | 1,989 | 8,400 | 1,989 |
| 2018-04-25 | 1,969 | 2,000 | 1,958 | 2,000 | 13,200 | 2,000 |
| 2018-04-24 | 1,941 | 1,970 | 1,934 | 1,965 | 6,700 | 1,965 |
| 2018-04-23 | 1,954 | 1,954 | 1,917 | 1,935 | 6,600 | 1,935 |
| 2018-04-20 | 1,996 | 1,996 | 1,955 | 1,957 | 6,900 | 1,957 |
| 2018-04-19 | 1,977 | 1,998 | 1,977 | 1,996 | 5,500 | 1,996 |
| 2018-04-18 | 1,977 | 1,995 | 1,977 | 1,991 | 4,800 | 1,991 |
| 2018-04-17 | 1,977 | 1,983 | 1,969 | 1,980 | 2,800 | 1,980 |
| 2018-04-16 | 1,971 | 1,979 | 1,947 | 1,977 | 5,700 | 1,977 |
| 2018-04-13 | 1,942 | 1,970 | 1,942 | 1,963 | 6,600 | 1,963 |
| 2018-04-12 | 1,936 | 1,944 | 1,936 | 1,942 | 2,400 | 1,942 |
| 2018-04-11 | 1,939 | 1,951 | 1,927 | 1,936 | 5,700 | 1,936 |
| 2018-04-10 | 1,929 | 1,971 | 1,915 | 1,941 | 9,500 | 1,941 |
| 2018-04-09 | 1,915 | 1,915 | 1,901 | 1,914 | 4,300 | 1,914 |
| 2018-04-06 | 1,934 | 1,934 | 1,912 | 1,919 | 7,900 | 1,919 |
| 2018-04-05 | 1,919 | 1,945 | 1,917 | 1,944 | 12,600 | 1,944 |
| 2018-04-04 | 1,912 | 1,921 | 1,899 | 1,919 | 12,300 | 1,919 |
| 2018-04-03 | 1,873 | 1,912 | 1,864 | 1,901 | 11,000 | 1,901 |
| 2018-03-30 | 1,928 | 1,928 | 1,904 | 1,907 | 6,400 | 1,907 |
| 2018-03-29 | 1,873 | 1,910 | 1,861 | 1,907 | 17,600 | 1,907 |
| 2018-03-28 | 1,869 | 1,871 | 1,831 | 1,861 | 13,900 | 1,861 |
| 2018-03-27 | 1,822 | 1,887 | 1,822 | 1,885 | 19,100 | 1,885 |
| 2018-03-26 | 1,835 | 1,835 | 1,802 | 1,816 | 12,700 | 1,816 |
| 2018-03-23 | 1,829 | 1,844 | 1,805 | 1,807 | 17,800 | 1,807 |
| 2018-03-22 | 1,840 | 1,848 | 1,827 | 1,848 | 7,300 | 1,848 |
| 2018-03-20 | 1,837 | 1,841 | 1,827 | 1,838 | 6,700 | 1,838 |
| 2018-03-19 | 1,862 | 1,863 | 1,832 | 1,838 | 9,300 | 1,838 |
| 2018-03-16 | 1,842 | 1,887 | 1,836 | 1,887 | 13,600 | 1,887 |
| 2018-03-15 | 1,855 | 1,855 | 1,833 | 1,852 | 9,200 | 1,852 |
| 2018-03-14 | 1,855 | 1,855 | 1,831 | 1,849 | 7,100 | 1,849 |
| 2018-03-13 | 1,856 | 1,861 | 1,843 | 1,859 | 11,300 | 1,859 |
| 2018-03-12 | 1,856 | 1,863 | 1,852 | 1,856 | 8,000 | 1,856 |
| 2018-03-09 | 1,871 | 1,872 | 1,847 | 1,847 | 16,300 | 1,847 |
| 2018-03-08 | 1,866 | 1,881 | 1,859 | 1,870 | 3,400 | 1,870 |
| 2018-03-07 | 1,845 | 1,876 | 1,839 | 1,866 | 12,700 | 1,866 |
| 2018-03-06 | 1,854 | 1,868 | 1,845 | 1,860 | 12,100 | 1,860 |
| 2018-03-05 | 1,845 | 1,850 | 1,826 | 1,834 | 15,900 | 1,834 |
| 2018-03-02 | 1,850 | 1,859 | 1,835 | 1,845 | 20,000 | 1,845 |
| 2018-03-01 | 1,881 | 1,885 | 1,873 | 1,874 | 9,100 | 1,874 |
| 2018-02-28 | 1,899 | 1,907 | 1,887 | 1,887 | 9,200 | 1,887 |
| 2018-02-27 | 1,920 | 1,920 | 1,894 | 1,900 | 15,100 | 1,900 |
| 2018-02-26 | 1,950 | 1,957 | 1,896 | 1,900 | 23,500 | 1,900 |
| 2018-02-23 | 1,945 | 1,948 | 1,939 | 1,948 | 3,600 | 1,948 |
| 2018-02-22 | 1,951 | 1,960 | 1,928 | 1,945 | 8,200 | 1,945 |
| 2018-02-21 | 1,951 | 1,975 | 1,948 | 1,956 | 11,100 | 1,956 |
| 2018-02-20 | 1,950 | 1,980 | 1,940 | 1,968 | 7,000 | 1,968 |
| 2018-02-19 | 1,900 | 1,945 | 1,894 | 1,944 | 12,100 | 1,944 |
| 2018-02-16 | 1,832 | 1,884 | 1,832 | 1,876 | 7,300 | 1,876 |
| 2018-02-15 | 1,829 | 1,847 | 1,829 | 1,831 | 12,100 | 1,831 |
| 2018-02-14 | 1,858 | 1,868 | 1,830 | 1,833 | 16,400 | 1,833 |
| 2018-02-13 | 1,880 | 1,890 | 1,857 | 1,858 | 23,400 | 1,858 |
| 2018-02-09 | 1,850 | 1,860 | 1,840 | 1,843 | 18,500 | 1,843 |
| 2018-02-08 | 1,883 | 1,912 | 1,867 | 1,872 | 21,400 | 1,872 |
| 2018-02-07 | 2,000 | 2,000 | 1,861 | 1,862 | 52,400 | 1,862 |
| 2018-02-06 | 2,000 | 2,016 | 1,942 | 1,970 | 58,000 | 1,970 |
| 2018-02-05 | 2,007 | 2,010 | 1,994 | 2,002 | 37,900 | 2,002 |
| 2018-02-02 | 2,036 | 2,039 | 2,021 | 2,028 | 9,800 | 2,028 |
| 2018-02-01 | 2,019 | 2,038 | 2,011 | 2,035 | 13,900 | 2,035 |
| 2018-01-31 | 2,037 | 2,048 | 2,005 | 2,006 | 25,100 | 2,006 |
| 2018-01-30 | 2,063 | 2,063 | 2,030 | 2,030 | 18,500 | 2,030 |
| 2018-01-29 | 2,063 | 2,085 | 2,062 | 2,067 | 9,800 | 2,067 |
| 2018-01-26 | 2,046 | 2,067 | 2,046 | 2,063 | 11,600 | 2,063 |
| 2018-01-25 | 2,045 | 2,066 | 2,036 | 2,054 | 14,800 | 2,054 |
| 2018-01-24 | 2,041 | 2,047 | 2,041 | 2,047 | 7,000 | 2,047 |
| 2018-01-23 | 2,034 | 2,053 | 2,034 | 2,041 | 9,900 | 2,041 |
| 2018-01-22 | 2,048 | 2,050 | 2,027 | 2,037 | 9,700 | 2,037 |
| 2018-01-19 | 2,047 | 2,053 | 2,041 | 2,048 | 5,100 | 2,048 |
| 2018-01-18 | 2,057 | 2,057 | 2,042 | 2,042 | 12,300 | 2,042 |
| 2018-01-17 | 2,050 | 2,068 | 2,044 | 2,044 | 11,800 | 2,044 |
| 2018-01-16 | 2,063 | 2,085 | 2,056 | 2,061 | 12,100 | 2,061 |
| 2018-01-15 | 2,055 | 2,085 | 2,055 | 2,063 | 12,300 | 2,063 |
| 2018-01-12 | 2,081 | 2,085 | 2,063 | 2,065 | 11,900 | 2,065 |
| 2018-01-11 | 2,070 | 2,095 | 2,065 | 2,089 | 11,300 | 2,089 |
| 2018-01-10 | 2,082 | 2,095 | 2,082 | 2,084 | 9,600 | 2,084 |
| 2018-01-09 | 2,095 | 2,099 | 2,075 | 2,083 | 13,500 | 2,083 |
| 2018-01-05 | 2,068 | 2,087 | 2,066 | 2,071 | 15,600 | 2,071 |
| 2018-01-04 | 2,063 | 2,066 | 2,042 | 2,065 | 15,200 | 2,065 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-12-24]1株→1.04株 [1986-12-24]1株→1.05株 [1985-12-26]1株→1.1株