3947 ダイナパック(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 | 1,252 | 1,252 | 1,219 | 1,242 | 900 | 1,242 |
| 2018-12-27 | 1,208 | 1,259 | 1,200 | 1,252 | 4,800 | 1,252 |
| 2018-12-26 | 1,201 | 1,247 | 1,201 | 1,211 | 1,600 | 1,211 |
| 2018-12-25 | 1,219 | 1,267 | 1,196 | 1,267 | 4,400 | 1,267 |
| 2018-12-21 | 1,320 | 1,375 | 1,257 | 1,279 | 7,600 | 1,279 |
| 2018-12-20 | 1,420 | 1,430 | 1,350 | 1,350 | 12,700 | 1,350 |
| 2018-12-19 | 1,438 | 1,464 | 1,438 | 1,450 | 1,400 | 1,450 |
| 2018-12-18 | 1,420 | 1,441 | 1,420 | 1,441 | 3,500 | 1,441 |
| 2018-12-17 | 1,422 | 1,438 | 1,400 | 1,409 | 4,100 | 1,409 |
| 2018-12-14 | 1,422 | 1,440 | 1,422 | 1,438 | 1,300 | 1,438 |
| 2018-12-13 | 1,423 | 1,448 | 1,423 | 1,426 | 5,400 | 1,426 |
| 2018-12-12 | 1,429 | 1,438 | 1,429 | 1,438 | 5,600 | 1,438 |
| 2018-12-11 | 1,436 | 1,436 | 1,430 | 1,430 | 1,400 | 1,430 |
| 2018-12-10 | 1,422 | 1,430 | 1,420 | 1,430 | 2,800 | 1,430 |
| 2018-12-07 | 1,416 | 1,465 | 1,416 | 1,422 | 1,900 | 1,422 |
| 2018-12-06 | 1,437 | 1,467 | 1,437 | 1,440 | 2,800 | 1,440 |
| 2018-12-05 | 1,411 | 1,429 | 1,411 | 1,429 | 6,800 | 1,429 |
| 2018-12-04 | 1,415 | 1,422 | 1,415 | 1,422 | 600 | 1,422 |
| 2018-12-03 | 1,418 | 1,418 | 1,412 | 1,415 | 7,800 | 1,415 |
| 2018-11-30 | 1,415 | 1,423 | 1,415 | 1,418 | 700 | 1,418 |
| 2018-11-29 | 1,416 | 1,428 | 1,416 | 1,426 | 1,200 | 1,426 |
| 2018-11-28 | 1,416 | 1,428 | 1,415 | 1,415 | 500 | 1,415 |
| 2018-11-27 | 1,424 | 1,437 | 1,414 | 1,414 | 900 | 1,414 |
| 2018-11-26 | 1,399 | 1,439 | 1,399 | 1,423 | 1,300 | 1,423 |
| 2018-11-22 | 1,405 | 1,429 | 1,405 | 1,429 | 900 | 1,429 |
| 2018-11-21 | 1,384 | 1,403 | 1,377 | 1,403 | 1,500 | 1,403 |
| 2018-11-20 | 1,398 | 1,428 | 1,394 | 1,402 | 3,100 | 1,402 |
| 2018-11-19 | 1,389 | 1,419 | 1,389 | 1,403 | 1,200 | 1,403 |
| 2018-11-16 | 1,393 | 1,393 | 1,389 | 1,390 | 1,300 | 1,390 |
| 2018-11-15 | 1,383 | 1,393 | 1,382 | 1,393 | 1,500 | 1,393 |
| 2018-11-14 | 1,385 | 1,398 | 1,385 | 1,386 | 500 | 1,386 |
| 2018-11-13 | 1,380 | 1,399 | 1,380 | 1,385 | 1,200 | 1,385 |
| 2018-11-12 | 1,403 | 1,413 | 1,395 | 1,403 | 4,800 | 1,403 |
| 2018-11-09 | 1,359 | 1,359 | 1,341 | 1,343 | 1,800 | 1,343 |
| 2018-11-08 | 1,359 | 1,376 | 1,346 | 1,346 | 5,400 | 1,346 |
| 2018-11-07 | 1,386 | 1,386 | 1,353 | 1,353 | 3,400 | 1,353 |
| 2018-11-06 | 1,350 | 1,350 | 1,334 | 1,334 | 2,400 | 1,334 |
| 2018-11-05 | 1,337 | 1,352 | 1,322 | 1,336 | 6,900 | 1,336 |
| 2018-11-02 | 1,440 | 1,440 | 1,402 | 1,412 | 1,900 | 1,412 |
| 2018-11-01 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2018-10-31 | - | - | - | 1,393 | - | 1,393 |
| 2018-10-30 | 1,399 | 1,399 | 1,393 | 1,393 | 2,100 | 1,393 |
| 2018-10-29 | 1,412 | 1,412 | 1,400 | 1,400 | 400 | 1,400 |
| 2018-10-26 | 1,450 | 1,450 | 1,412 | 1,412 | 1,900 | 1,412 |
| 2018-10-25 | 1,452 | 1,453 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2018-10-24 | 1,500 | 1,500 | 1,483 | 1,483 | 1,700 | 1,483 |
| 2018-10-23 | 1,495 | 1,495 | 1,480 | 1,480 | 800 | 1,480 |
| 2018-10-22 | 1,479 | 1,515 | 1,479 | 1,490 | 4,200 | 1,490 |
| 2018-10-19 | 1,475 | 1,479 | 1,470 | 1,479 | 700 | 1,479 |
| 2018-10-18 | 1,488 | 1,488 | 1,471 | 1,471 | 300 | 1,471 |
| 2018-10-17 | 1,460 | 1,475 | 1,460 | 1,475 | 1,000 | 1,475 |
| 2018-10-16 | - | - | - | 1,450 | - | 1,450 |
| 2018-10-15 | 1,445 | 1,450 | 1,421 | 1,450 | 3,500 | 1,450 |
| 2018-10-12 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2018-10-11 | 1,475 | 1,490 | 1,460 | 1,490 | 11,400 | 1,490 |
| 2018-10-10 | 1,491 | 1,493 | 1,491 | 1,493 | 400 | 1,493 |
| 2018-10-09 | 1,476 | 1,476 | 1,476 | 1,476 | 500 | 1,476 |
| 2018-10-05 | 1,478 | 1,478 | 1,475 | 1,476 | 1,000 | 1,476 |
| 2018-10-04 | 1,475 | 1,478 | 1,475 | 1,478 | 2,200 | 1,478 |
| 2018-10-03 | 1,509 | 1,509 | 1,500 | 1,505 | 1,200 | 1,505 |
| 2018-10-02 | 1,493 | 1,493 | 1,490 | 1,490 | 600 | 1,490 |
| 2018-10-01 | 1,490 | 1,500 | 1,490 | 1,500 | 2,200 | 1,500 |
| 2018-09-28 | 1,474 | 1,475 | 1,474 | 1,475 | 300 | 1,475 |
| 2018-09-27 | 1,470 | 1,473 | 1,470 | 1,473 | 500 | 1,473 |
| 2018-09-26 | 1,470 | 1,470 | 1,469 | 1,470 | 400 | 1,470 |
| 2018-09-25 | 1,470 | 1,475 | 1,470 | 1,474 | 700 | 1,474 |
| 2018-09-21 | 1,489 | 1,489 | 1,470 | 1,470 | 900 | 1,470 |
| 2018-09-20 | 1,484 | 1,490 | 1,470 | 1,470 | 4,500 | 1,470 |
| 2018-09-19 | 1,490 | 1,491 | 1,476 | 1,476 | 500 | 1,476 |
| 2018-09-18 | 1,470 | 1,480 | 1,460 | 1,478 | 3,400 | 1,478 |
| 2018-09-14 | 1,457 | 1,457 | 1,457 | 1,457 | 1,900 | 1,457 |
| 2018-09-13 | 1,454 | 1,454 | 1,428 | 1,428 | 800 | 1,428 |
| 2018-09-12 | 1,472 | 1,473 | 1,453 | 1,457 | 1,800 | 1,457 |
| 2018-09-11 | 1,472 | 1,472 | 1,452 | 1,457 | 2,900 | 1,457 |
| 2018-09-10 | 1,440 | 1,471 | 1,440 | 1,468 | 2,300 | 1,468 |
| 2018-09-07 | 1,471 | 1,471 | 1,423 | 1,458 | 3,100 | 1,458 |
| 2018-09-06 | 1,434 | 1,464 | 1,434 | 1,460 | 2,900 | 1,460 |
| 2018-09-05 | 1,421 | 1,433 | 1,421 | 1,421 | 600 | 1,421 |
| 2018-09-04 | 1,438 | 1,438 | 1,414 | 1,415 | 900 | 1,415 |
| 2018-09-03 | 1,450 | 1,450 | 1,420 | 1,429 | 1,200 | 1,429 |
| 2018-08-31 | 1,431 | 1,431 | 1,420 | 1,420 | 400 | 1,420 |
| 2018-08-30 | 1,397 | 1,426 | 1,397 | 1,426 | 1,600 | 1,426 |
| 2018-08-29 | 1,380 | 1,380 | 1,380 | 1,380 | 1,200 | 1,380 |
| 2018-08-28 | 1,355 | 1,435 | 1,350 | 1,379 | 4,800 | 1,379 |
| 2018-08-27 | 1,347 | 1,355 | 1,347 | 1,355 | 1,300 | 1,355 |
| 2018-08-24 | 1,370 | 1,370 | 1,330 | 1,346 | 4,300 | 1,346 |
| 2018-08-23 | 1,377 | 1,388 | 1,376 | 1,376 | 2,700 | 1,376 |
| 2018-08-22 | 1,387 | 1,387 | 1,376 | 1,377 | 3,600 | 1,377 |
| 2018-08-21 | 1,407 | 1,407 | 1,378 | 1,378 | 3,600 | 1,378 |
| 2018-08-20 | 1,438 | 1,440 | 1,420 | 1,420 | 4,300 | 1,420 |
| 2018-08-17 | 1,441 | 1,442 | 1,430 | 1,438 | 6,300 | 1,438 |
| 2018-08-16 | 1,431 | 1,434 | 1,431 | 1,434 | 600 | 1,434 |
| 2018-08-15 | 1,417 | 1,429 | 1,417 | 1,429 | 1,800 | 1,429 |
| 2018-08-14 | 1,416 | 1,416 | 1,412 | 1,416 | 700 | 1,416 |
| 2018-08-13 | 1,449 | 1,450 | 1,416 | 1,416 | 4,300 | 1,416 |
| 2018-08-10 | 1,415 | 1,425 | 1,415 | 1,425 | 1,100 | 1,425 |
| 2018-08-09 | 1,425 | 1,427 | 1,415 | 1,415 | 4,000 | 1,415 |
| 2018-08-08 | 1,450 | 1,462 | 1,425 | 1,425 | 14,800 | 1,425 |
| 2018-08-07 | 1,512 | 1,512 | 1,480 | 1,481 | 12,900 | 1,481 |
| 2018-08-06 | 1,510 | 1,538 | 1,510 | 1,512 | 2,400 | 1,512 |
| 2018-08-03 | 1,536 | 1,536 | 1,505 | 1,510 | 3,200 | 1,510 |
| 2018-08-02 | 1,544 | 1,544 | 1,535 | 1,535 | 4,800 | 1,535 |
| 2018-08-01 | 1,546 | 1,550 | 1,544 | 1,544 | 5,500 | 1,544 |
| 2018-07-31 | 1,570 | 1,595 | 1,567 | 1,567 | 3,000 | 1,567 |
| 2018-07-30 | 1,580 | 1,580 | 1,570 | 1,570 | 2,300 | 1,570 |
| 2018-07-27 | 1,578 | 1,579 | 1,578 | 1,578 | 4,400 | 1,578 |
| 2018-07-26 | 1,586 | 1,586 | 1,585 | 1,585 | 1,700 | 1,585 |
| 2018-07-25 | 1,582 | 1,598 | 1,582 | 1,598 | 1,400 | 1,598 |
| 2018-07-24 | 1,590 | 1,590 | 1,581 | 1,582 | 1,900 | 1,582 |
| 2018-07-23 | 1,600 | 1,600 | 1,587 | 1,587 | 7,700 | 1,587 |
| 2018-07-20 | 1,603 | 1,614 | 1,600 | 1,600 | 3,400 | 1,600 |
| 2018-07-19 | 1,603 | 1,603 | 1,603 | 1,603 | 400 | 1,603 |
| 2018-07-18 | 1,624 | 1,624 | 1,603 | 1,603 | 1,000 | 1,603 |
| 2018-07-17 | 1,596 | 1,624 | 1,596 | 1,619 | 800 | 1,619 |
| 2018-07-13 | 1,621 | 1,621 | 1,596 | 1,596 | 7,900 | 1,596 |
| 2018-07-12 | 1,645 | 1,645 | 1,612 | 1,625 | 300 | 1,625 |
| 2018-07-11 | 1,638 | 1,645 | 1,607 | 1,607 | 1,400 | 1,607 |
| 2018-07-10 | 1,630 | 1,644 | 1,630 | 1,638 | 900 | 1,638 |
| 2018-07-09 | 1,607 | 1,611 | 1,607 | 1,611 | 400 | 1,611 |
| 2018-07-06 | 1,649 | 1,649 | 1,611 | 1,638 | 2,100 | 1,638 |
| 2018-07-05 | 1,615 | 1,615 | 1,611 | 1,611 | 400 | 1,611 |
| 2018-07-04 | 1,629 | 1,630 | 1,620 | 1,620 | 1,200 | 1,620 |
| 2018-07-03 | 1,628 | 1,635 | 1,628 | 1,635 | 600 | 1,635 |
| 2018-07-02 | 1,635 | 1,635 | 1,626 | 1,626 | 1,000 | 1,626 |
| 2018-06-29 | 1,634 | 1,634 | 1,634 | 1,634 | 100 | 1,634 |
| 2018-06-28 | 1,620 | 1,639 | 1,620 | 1,639 | 500 | 1,639 |
| 2018-06-27 | 1,627 | 1,627 | 1,627 | 1,627 | 100 | 1,627 |
| 2018-06-26 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2018-06-25 | 1,621 | 1,626 | 1,621 | 1,621 | 2,500 | 1,621 |
| 2018-06-22 | - | - | - | 1,621 | - | 1,621 |
| 2018-06-21 | 1,620 | 1,629 | 1,620 | 1,621 | 500 | 1,621 |
| 2018-06-20 | 1,645 | 1,645 | 1,618 | 1,618 | 5,000 | 1,618 |
| 2018-06-19 | 1,656 | 1,656 | 1,641 | 1,645 | 4,800 | 1,645 |
| 2018-06-18 | 1,663 | 1,663 | 1,643 | 1,650 | 2,400 | 1,650 |
| 2018-06-15 | 1,657 | 1,662 | 1,644 | 1,650 | 3,800 | 1,650 |
| 2018-06-14 | 1,640 | 1,653 | 1,640 | 1,653 | 2,400 | 1,653 |
| 2018-06-13 | 1,651 | 1,651 | 1,640 | 1,640 | 1,400 | 1,640 |
| 2018-06-12 | 1,689 | 1,689 | 1,654 | 1,654 | 600 | 1,654 |
| 2018-06-11 | 1,665 | 1,699 | 1,665 | 1,665 | 1,800 | 1,665 |
| 2018-06-08 | 1,669 | 1,669 | 1,649 | 1,649 | 3,800 | 1,649 |
| 2018-06-07 | 1,646 | 1,646 | 1,639 | 1,640 | 2,300 | 1,640 |
| 2018-06-06 | 1,639 | 1,640 | 1,635 | 1,640 | 2,400 | 1,640 |
| 2018-06-05 | 1,644 | 1,644 | 1,644 | 1,644 | 100 | 1,644 |
| 2018-06-04 | 1,635 | 1,665 | 1,635 | 1,642 | 1,000 | 1,642 |
| 2018-06-01 | 1,637 | 1,643 | 1,626 | 1,640 | 3,400 | 1,640 |
| 2018-05-31 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 1,635 |
| 2018-05-30 | 1,644 | 1,650 | 1,634 | 1,634 | 700 | 1,634 |
| 2018-05-29 | 1,661 | 1,661 | 1,645 | 1,645 | 1,300 | 1,645 |
| 2018-05-28 | 1,670 | 1,670 | 1,661 | 1,662 | 700 | 1,662 |
| 2018-05-25 | 1,686 | 1,686 | 1,670 | 1,670 | 600 | 1,670 |
| 2018-05-24 | 1,705 | 1,705 | 1,681 | 1,694 | 1,200 | 1,694 |
| 2018-05-23 | 1,681 | 1,705 | 1,681 | 1,705 | 3,500 | 1,705 |
| 2018-05-22 | 1,684 | 1,698 | 1,670 | 1,675 | 5,100 | 1,675 |
| 2018-05-21 | 1,688 | 1,701 | 1,687 | 1,687 | 5,200 | 1,687 |
| 2018-05-18 | 1,705 | 1,705 | 1,688 | 1,688 | 3,000 | 1,688 |
| 2018-05-17 | 1,690 | 1,705 | 1,690 | 1,705 | 2,900 | 1,705 |
| 2018-05-16 | 1,675 | 1,688 | 1,673 | 1,688 | 1,500 | 1,688 |
| 2018-05-15 | 1,700 | 1,700 | 1,673 | 1,673 | 1,800 | 1,673 |
| 2018-05-14 | 1,676 | 1,690 | 1,672 | 1,690 | 8,100 | 1,690 |
| 2018-05-11 | 1,676 | 1,679 | 1,650 | 1,670 | 5,600 | 1,670 |
| 2018-05-10 | 1,655 | 1,655 | 1,642 | 1,650 | 1,500 | 1,650 |
| 2018-05-09 | 1,701 | 1,701 | 1,655 | 1,655 | 12,200 | 1,655 |
| 2018-05-08 | 1,699 | 1,720 | 1,699 | 1,720 | 5,400 | 1,720 |
| 2018-05-07 | 1,712 | 1,720 | 1,684 | 1,699 | 3,300 | 1,699 |
| 2018-05-02 | 1,705 | 1,720 | 1,702 | 1,710 | 4,900 | 1,710 |
| 2018-05-01 | 1,687 | 1,702 | 1,678 | 1,702 | 4,900 | 1,702 |
| 2018-04-27 | 1,673 | 1,687 | 1,673 | 1,687 | 700 | 1,687 |
| 2018-04-26 | 1,675 | 1,688 | 1,673 | 1,673 | 1,800 | 1,673 |
| 2018-04-25 | 1,673 | 1,676 | 1,673 | 1,673 | 700 | 1,673 |
| 2018-04-24 | 1,690 | 1,703 | 1,673 | 1,673 | 900 | 1,673 |
| 2018-04-23 | 1,703 | 1,704 | 1,703 | 1,704 | 2,200 | 1,704 |
| 2018-04-20 | 1,704 | 1,704 | 1,703 | 1,703 | 5,200 | 1,703 |
| 2018-04-19 | 1,690 | 1,704 | 1,685 | 1,704 | 2,000 | 1,704 |
| 2018-04-18 | 1,695 | 1,700 | 1,695 | 1,700 | 300 | 1,700 |
| 2018-04-17 | 1,680 | 1,680 | 1,665 | 1,670 | 1,200 | 1,670 |
| 2018-04-16 | 1,703 | 1,703 | 1,670 | 1,670 | 2,900 | 1,670 |
| 2018-04-13 | 1,664 | 1,704 | 1,664 | 1,704 | 3,600 | 1,704 |
| 2018-04-12 | 1,661 | 1,688 | 1,661 | 1,688 | 600 | 1,688 |
| 2018-04-11 | 1,670 | 1,686 | 1,667 | 1,686 | 2,000 | 1,686 |
| 2018-04-10 | 1,670 | 1,670 | 1,667 | 1,667 | 200 | 1,667 |
| 2018-04-09 | 1,667 | 1,667 | 1,667 | 1,667 | 200 | 1,667 |
| 2018-04-06 | 1,664 | 1,667 | 1,664 | 1,667 | 400 | 1,667 |
| 2018-04-05 | 1,679 | 1,679 | 1,679 | 1,679 | 100 | 1,679 |
| 2018-04-04 | 1,666 | 1,670 | 1,666 | 1,670 | 200 | 1,670 |
| 2018-04-03 | 1,658 | 1,658 | 1,650 | 1,650 | 200 | 1,650 |
| 2018-03-30 | 1,650 | 1,668 | 1,641 | 1,668 | 600 | 1,668 |
| 2018-03-29 | 1,660 | 1,670 | 1,660 | 1,670 | 600 | 1,670 |
| 2018-03-28 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 2018-03-27 | 1,680 | 1,680 | 1,650 | 1,650 | 2,400 | 1,650 |
| 2018-03-26 | 1,664 | 1,700 | 1,664 | 1,680 | 1,800 | 1,680 |
| 2018-03-23 | 1,716 | 1,716 | 1,660 | 1,663 | 3,300 | 1,663 |
| 2018-03-22 | 1,725 | 1,725 | 1,722 | 1,722 | 500 | 1,722 |
| 2018-03-20 | 1,728 | 1,731 | 1,726 | 1,731 | 5,500 | 1,731 |
| 2018-03-19 | 1,723 | 1,750 | 1,723 | 1,728 | 2,300 | 1,728 |
| 2018-03-16 | 1,722 | 1,722 | 1,721 | 1,722 | 600 | 1,722 |
| 2018-03-15 | 1,720 | 1,729 | 1,720 | 1,722 | 400 | 1,722 |
| 2018-03-14 | 1,719 | 1,725 | 1,719 | 1,720 | 400 | 1,720 |
| 2018-03-13 | 1,748 | 1,748 | 1,718 | 1,718 | 500 | 1,718 |
| 2018-03-12 | 1,757 | 1,758 | 1,738 | 1,739 | 3,000 | 1,739 |
| 2018-03-09 | 1,730 | 1,738 | 1,730 | 1,738 | 1,100 | 1,738 |
| 2018-03-08 | 1,720 | 1,760 | 1,720 | 1,730 | 600 | 1,730 |
| 2018-03-07 | 1,706 | 1,736 | 1,706 | 1,715 | 600 | 1,715 |
| 2018-03-06 | 1,739 | 1,789 | 1,700 | 1,700 | 35,400 | 1,700 |
| 2018-03-05 | 1,680 | 1,710 | 1,674 | 1,695 | 7,700 | 1,695 |
| 2018-03-02 | 1,680 | 1,685 | 1,667 | 1,685 | 1,600 | 1,685 |
| 2018-03-01 | 1,699 | 1,700 | 1,689 | 1,690 | 2,100 | 1,690 |
| 2018-02-28 | 1,688 | 1,709 | 1,688 | 1,700 | 4,600 | 1,700 |
| 2018-02-27 | 1,677 | 1,688 | 1,677 | 1,688 | 1,300 | 1,688 |
| 2018-02-26 | 1,662 | 1,677 | 1,662 | 1,677 | 700 | 1,677 |
| 2018-02-23 | 1,663 | 1,663 | 1,661 | 1,661 | 200 | 1,661 |
| 2018-02-22 | 1,667 | 1,679 | 1,666 | 1,666 | 1,600 | 1,666 |
| 2018-02-21 | 1,670 | 1,670 | 1,667 | 1,667 | 300 | 1,667 |
| 2018-02-20 | 1,666 | 1,682 | 1,666 | 1,682 | 3,600 | 1,682 |
| 2018-02-19 | 1,658 | 1,666 | 1,658 | 1,666 | 1,100 | 1,666 |
| 2018-02-16 | 1,665 | 1,666 | 1,658 | 1,658 | 2,100 | 1,658 |
| 2018-02-15 | 1,661 | 1,661 | 1,643 | 1,648 | 1,400 | 1,648 |
| 2018-02-14 | 1,670 | 1,670 | 1,633 | 1,651 | 800 | 1,651 |
| 2018-02-13 | 1,674 | 1,678 | 1,670 | 1,675 | 1,500 | 1,675 |
| 2018-02-09 | 1,612 | 1,620 | 1,602 | 1,620 | 4,000 | 1,620 |
| 2018-02-08 | 1,600 | 1,641 | 1,600 | 1,630 | 7,600 | 1,630 |
| 2018-02-07 | 1,621 | 1,661 | 1,609 | 1,609 | 2,600 | 1,609 |
| 2018-02-06 | 1,652 | 1,652 | 1,600 | 1,600 | 6,500 | 1,600 |
| 2018-02-05 | 1,690 | 1,699 | 1,670 | 1,680 | 4,000 | 1,680 |
| 2018-02-02 | 1,717 | 1,717 | 1,695 | 1,695 | 2,800 | 1,695 |
| 2018-02-01 | 1,719 | 1,719 | 1,708 | 1,709 | 2,100 | 1,709 |
| 2018-01-31 | 1,726 | 1,726 | 1,718 | 1,718 | 300 | 1,718 |
| 2018-01-30 | 1,722 | 1,735 | 1,720 | 1,735 | 2,100 | 1,735 |
| 2018-01-29 | 1,723 | 1,734 | 1,715 | 1,734 | 3,400 | 1,734 |
| 2018-01-26 | 1,730 | 1,737 | 1,720 | 1,723 | 11,500 | 1,723 |
| 2018-01-25 | 1,745 | 1,745 | 1,720 | 1,720 | 3,300 | 1,720 |
| 2018-01-24 | 1,748 | 1,765 | 1,738 | 1,738 | 13,700 | 1,738 |
| 2018-01-23 | 1,780 | 1,795 | 1,772 | 1,788 | 4,600 | 1,788 |
| 2018-01-22 | 1,765 | 1,780 | 1,765 | 1,775 | 6,600 | 1,775 |
| 2018-01-19 | 1,756 | 1,765 | 1,750 | 1,765 | 3,600 | 1,765 |
| 2018-01-18 | 1,765 | 1,765 | 1,742 | 1,757 | 1,500 | 1,757 |
| 2018-01-17 | 1,747 | 1,753 | 1,742 | 1,753 | 1,200 | 1,753 |
| 2018-01-16 | 1,749 | 1,749 | 1,739 | 1,749 | 1,500 | 1,749 |
| 2018-01-15 | 1,758 | 1,758 | 1,740 | 1,749 | 2,600 | 1,749 |
| 2018-01-12 | 1,749 | 1,758 | 1,749 | 1,758 | 1,500 | 1,758 |
| 2018-01-11 | 1,759 | 1,759 | 1,733 | 1,757 | 3,400 | 1,757 |
| 2018-01-10 | 1,751 | 1,760 | 1,740 | 1,759 | 4,100 | 1,759 |
| 2018-01-09 | 1,742 | 1,765 | 1,739 | 1,750 | 3,800 | 1,750 |
| 2018-01-05 | 1,734 | 1,745 | 1,731 | 1,731 | 2,200 | 1,731 |
| 2018-01-04 | 1,738 | 1,752 | 1,727 | 1,734 | 3,400 | 1,734 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1996-12-25]1株→1.05株 [1993-12-27]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株