4093 東邦アセチレン(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 | 1,390 | 1,390 | 1,324 | 1,375 | 9,000 | 275 |
| 2018-12-27 | 1,201 | 1,379 | 1,201 | 1,294 | 21,800 | 258.80 |
| 2018-12-26 | 1,337 | 1,337 | 1,152 | 1,152 | 9,900 | 230.40 |
| 2018-12-25 | 1,086 | 1,227 | 1,086 | 1,187 | 11,800 | 237.40 |
| 2018-12-21 | 1,302 | 1,338 | 1,257 | 1,266 | 9,500 | 253.20 |
| 2018-12-20 | 1,337 | 1,362 | 1,301 | 1,301 | 6,600 | 260.20 |
| 2018-12-19 | 1,354 | 1,369 | 1,345 | 1,364 | 3,500 | 272.80 |
| 2018-12-18 | 1,390 | 1,390 | 1,354 | 1,354 | 4,000 | 270.80 |
| 2018-12-17 | 1,402 | 1,402 | 1,386 | 1,396 | 2,100 | 279.20 |
| 2018-12-14 | 1,421 | 1,440 | 1,402 | 1,402 | 5,900 | 280.40 |
| 2018-12-13 | 1,385 | 1,438 | 1,385 | 1,391 | 6,400 | 278.20 |
| 2018-12-12 | 1,408 | 1,411 | 1,387 | 1,405 | 3,500 | 281 |
| 2018-12-11 | 1,405 | 1,406 | 1,365 | 1,379 | 5,700 | 275.80 |
| 2018-12-10 | 1,422 | 1,442 | 1,402 | 1,402 | 3,600 | 280.40 |
| 2018-12-07 | 1,425 | 1,427 | 1,421 | 1,424 | 2,300 | 284.80 |
| 2018-12-06 | 1,424 | 1,444 | 1,421 | 1,427 | 3,100 | 285.40 |
| 2018-12-05 | 1,421 | 1,452 | 1,421 | 1,424 | 1,700 | 284.80 |
| 2018-12-04 | 1,437 | 1,450 | 1,437 | 1,438 | 1,200 | 287.60 |
| 2018-12-03 | 1,464 | 1,464 | 1,439 | 1,439 | 1,400 | 287.80 |
| 2018-11-30 | 1,421 | 1,448 | 1,421 | 1,436 | 2,100 | 287.20 |
| 2018-11-29 | 1,417 | 1,443 | 1,415 | 1,425 | 2,400 | 285 |
| 2018-11-28 | 1,420 | 1,425 | 1,414 | 1,417 | 2,900 | 283.40 |
| 2018-11-27 | 1,426 | 1,433 | 1,420 | 1,429 | 1,900 | 285.80 |
| 2018-11-26 | 1,467 | 1,467 | 1,437 | 1,437 | 900 | 287.40 |
| 2018-11-22 | 1,443 | 1,444 | 1,432 | 1,444 | 1,200 | 288.80 |
| 2018-11-21 | 1,412 | 1,422 | 1,409 | 1,422 | 800 | 284.40 |
| 2018-11-20 | 1,447 | 1,447 | 1,401 | 1,428 | 3,800 | 285.60 |
| 2018-11-19 | 1,447 | 1,456 | 1,447 | 1,449 | 1,400 | 289.80 |
| 2018-11-16 | 1,459 | 1,483 | 1,448 | 1,451 | 2,000 | 290.20 |
| 2018-11-15 | 1,456 | 1,464 | 1,456 | 1,459 | 600 | 291.80 |
| 2018-11-14 | 1,460 | 1,461 | 1,448 | 1,457 | 4,200 | 291.40 |
| 2018-11-13 | 1,474 | 1,474 | 1,458 | 1,460 | 2,000 | 292 |
| 2018-11-12 | 1,508 | 1,514 | 1,474 | 1,475 | 11,700 | 295 |
| 2018-11-09 | 1,522 | 1,547 | 1,522 | 1,546 | 3,800 | 309.20 |
| 2018-11-08 | 1,523 | 1,549 | 1,523 | 1,538 | 1,900 | 307.60 |
| 2018-11-07 | 1,510 | 1,549 | 1,510 | 1,523 | 1,900 | 304.60 |
| 2018-11-06 | 1,517 | 1,526 | 1,510 | 1,515 | 1,900 | 303 |
| 2018-11-05 | 1,528 | 1,533 | 1,518 | 1,525 | 2,100 | 305 |
| 2018-11-02 | 1,547 | 1,547 | 1,517 | 1,529 | 2,900 | 305.80 |
| 2018-11-01 | 1,513 | 1,533 | 1,506 | 1,507 | 4,100 | 301.40 |
| 2018-10-31 | 1,527 | 1,543 | 1,517 | 1,539 | 2,500 | 307.80 |
| 2018-10-30 | 1,477 | 1,527 | 1,477 | 1,527 | 6,700 | 305.40 |
| 2018-10-29 | 1,508 | 1,508 | 1,483 | 1,483 | 2,700 | 296.60 |
| 2018-10-26 | 1,500 | 1,500 | 1,472 | 1,478 | 4,300 | 295.60 |
| 2018-10-25 | 1,466 | 1,516 | 1,458 | 1,467 | 5,900 | 293.40 |
| 2018-10-24 | 1,477 | 1,500 | 1,472 | 1,491 | 3,000 | 298.20 |
| 2018-10-23 | 1,546 | 1,546 | 1,477 | 1,488 | 7,900 | 297.60 |
| 2018-10-22 | 1,597 | 1,608 | 1,506 | 1,506 | 14,200 | 301.20 |
| 2018-10-19 | 1,466 | 1,500 | 1,466 | 1,487 | 4,900 | 297.40 |
| 2018-10-18 | 1,475 | 1,491 | 1,474 | 1,491 | 4,100 | 298.20 |
| 2018-10-17 | 1,475 | 1,484 | 1,475 | 1,478 | 3,000 | 295.60 |
| 2018-10-16 | 1,455 | 1,473 | 1,453 | 1,458 | 6,500 | 291.60 |
| 2018-10-15 | 1,464 | 1,469 | 1,455 | 1,455 | 4,600 | 291 |
| 2018-10-12 | 1,474 | 1,475 | 1,460 | 1,466 | 5,200 | 293.20 |
| 2018-10-11 | 1,485 | 1,493 | 1,472 | 1,472 | 5,700 | 294.40 |
| 2018-10-10 | 1,524 | 1,540 | 1,503 | 1,503 | 2,200 | 300.60 |
| 2018-10-09 | 1,555 | 1,555 | 1,527 | 1,527 | 800 | 305.40 |
| 2018-10-05 | 1,570 | 1,570 | 1,553 | 1,561 | 2,300 | 312.20 |
| 2018-10-04 | 1,563 | 1,569 | 1,560 | 1,566 | 1,600 | 313.20 |
| 2018-10-03 | 1,562 | 1,573 | 1,562 | 1,563 | 1,000 | 312.60 |
| 2018-10-02 | 1,584 | 1,584 | 1,570 | 1,572 | 1,600 | 314.40 |
| 2018-10-01 | 1,542 | 1,566 | 1,542 | 1,547 | 2,000 | 309.40 |
| 2018-09-28 | 1,591 | 1,591 | 1,565 | 1,569 | 2,200 | 313.80 |
| 2018-09-27 | 1,593 | 1,593 | 1,557 | 1,557 | 4,500 | 311.40 |
| 2018-09-26 | 1,590 | 1,594 | 1,572 | 1,593 | 5,100 | 318.60 |
| 2018-09-25 | 1,573 | 1,590 | 1,548 | 1,590 | 9,500 | 318 |
| 2018-09-21 | 1,574 | 1,575 | 1,554 | 1,575 | 2,900 | 315 |
| 2018-09-20 | 1,579 | 1,579 | 1,554 | 1,554 | 2,500 | 310.80 |
| 2018-09-19 | 1,560 | 1,578 | 1,552 | 1,578 | 4,400 | 315.60 |
| 2018-09-18 | 1,524 | 1,554 | 1,521 | 1,527 | 3,500 | 305.40 |
| 2018-09-14 | 1,510 | 1,524 | 1,482 | 1,524 | 5,700 | 304.80 |
| 2018-09-13 | 1,500 | 1,501 | 1,496 | 1,500 | 1,800 | 300 |
| 2018-09-12 | 1,496 | 1,496 | 1,472 | 1,490 | 2,600 | 298 |
| 2018-09-11 | 1,500 | 1,503 | 1,488 | 1,492 | 2,500 | 298.40 |
| 2018-09-10 | 1,472 | 1,507 | 1,472 | 1,496 | 1,500 | 299.20 |
| 2018-09-07 | 1,481 | 1,483 | 1,471 | 1,472 | 3,100 | 294.40 |
| 2018-09-06 | 1,498 | 1,500 | 1,481 | 1,481 | 2,000 | 296.20 |
| 2018-09-05 | 1,501 | 1,501 | 1,499 | 1,499 | 3,400 | 299.80 |
| 2018-09-04 | 1,520 | 1,520 | 1,503 | 1,504 | 2,200 | 300.80 |
| 2018-09-03 | 1,549 | 1,549 | 1,522 | 1,522 | 1,200 | 304.40 |
| 2018-08-31 | 1,542 | 1,542 | 1,535 | 1,537 | 1,600 | 307.40 |
| 2018-08-30 | 1,570 | 1,570 | 1,547 | 1,550 | 3,400 | 310 |
| 2018-08-29 | 1,567 | 1,574 | 1,546 | 1,567 | 3,200 | 313.40 |
| 2018-08-28 | 1,570 | 1,575 | 1,570 | 1,574 | 2,100 | 314.80 |
| 2018-08-27 | 1,569 | 1,570 | 1,552 | 1,570 | 3,600 | 314 |
| 2018-08-24 | 1,554 | 1,554 | 1,550 | 1,550 | 300 | 310 |
| 2018-08-23 | 1,534 | 1,546 | 1,534 | 1,546 | 1,500 | 309.20 |
| 2018-08-22 | 1,550 | 1,565 | 1,543 | 1,561 | 4,100 | 312.20 |
| 2018-08-21 | 1,550 | 1,551 | 1,533 | 1,535 | 1,300 | 307 |
| 2018-08-20 | 1,555 | 1,555 | 1,545 | 1,550 | 1,400 | 310 |
| 2018-08-17 | 1,537 | 1,555 | 1,537 | 1,555 | 1,500 | 311 |
| 2018-08-16 | 1,521 | 1,541 | 1,521 | 1,537 | 1,400 | 307.40 |
| 2018-08-15 | 1,560 | 1,574 | 1,560 | 1,561 | 3,800 | 312.20 |
| 2018-08-14 | 1,534 | 1,556 | 1,534 | 1,556 | 3,700 | 311.20 |
| 2018-08-13 | 1,537 | 1,539 | 1,507 | 1,533 | 6,100 | 306.60 |
| 2018-08-10 | 1,501 | 1,502 | 1,471 | 1,494 | 5,800 | 298.80 |
| 2018-08-09 | 1,505 | 1,510 | 1,500 | 1,501 | 2,600 | 300.20 |
| 2018-08-08 | 1,501 | 1,512 | 1,501 | 1,504 | 2,400 | 300.80 |
| 2018-08-07 | 1,513 | 1,527 | 1,507 | 1,508 | 1,600 | 301.60 |
| 2018-08-06 | 1,518 | 1,527 | 1,511 | 1,513 | 1,700 | 302.60 |
| 2018-08-03 | 1,517 | 1,518 | 1,503 | 1,503 | 1,900 | 300.60 |
| 2018-08-02 | 1,530 | 1,530 | 1,515 | 1,517 | 2,200 | 303.40 |
| 2018-08-01 | 1,549 | 1,550 | 1,515 | 1,515 | 6,700 | 303 |
| 2018-07-31 | 1,524 | 1,548 | 1,524 | 1,548 | 800 | 309.60 |
| 2018-07-30 | 1,549 | 1,549 | 1,522 | 1,524 | 6,900 | 304.80 |
| 2018-07-27 | 1,536 | 1,540 | 1,527 | 1,540 | 1,600 | 308 |
| 2018-07-26 | 1,528 | 1,534 | 1,528 | 1,534 | 2,700 | 306.80 |
| 2018-07-25 | 1,514 | 1,524 | 1,514 | 1,524 | 1,800 | 304.80 |
| 2018-07-24 | 1,520 | 1,520 | 1,520 | 1,520 | 600 | 304 |
| 2018-07-23 | 1,520 | 1,520 | 1,506 | 1,513 | 1,400 | 302.60 |
| 2018-07-20 | 1,504 | 1,520 | 1,503 | 1,506 | 4,100 | 301.20 |
| 2018-07-19 | 1,507 | 1,519 | 1,506 | 1,507 | 900 | 301.40 |
| 2018-07-18 | 1,517 | 1,520 | 1,515 | 1,515 | 2,300 | 303 |
| 2018-07-17 | 1,511 | 1,518 | 1,505 | 1,505 | 1,200 | 301 |
| 2018-07-13 | 1,503 | 1,505 | 1,503 | 1,504 | 600 | 300.80 |
| 2018-07-12 | 1,493 | 1,504 | 1,493 | 1,502 | 600 | 300.40 |
| 2018-07-11 | 1,512 | 1,512 | 1,500 | 1,500 | 1,800 | 300 |
| 2018-07-10 | 1,509 | 1,511 | 1,505 | 1,505 | 2,900 | 301 |
| 2018-07-09 | 1,485 | 1,498 | 1,485 | 1,495 | 3,300 | 299 |
| 2018-07-06 | 1,472 | 1,493 | 1,472 | 1,486 | 4,300 | 297.20 |
| 2018-07-05 | 1,498 | 1,500 | 1,488 | 1,494 | 3,500 | 298.80 |
| 2018-07-04 | 1,501 | 1,515 | 1,496 | 1,499 | 6,400 | 299.80 |
| 2018-07-03 | 1,503 | 1,517 | 1,491 | 1,502 | 7,200 | 300.40 |
| 2018-07-02 | 1,501 | 1,511 | 1,501 | 1,505 | 2,900 | 301 |
| 2018-06-29 | 1,533 | 1,533 | 1,518 | 1,518 | 2,400 | 303.60 |
| 2018-06-28 | 1,524 | 1,543 | 1,521 | 1,533 | 1,600 | 306.60 |
| 2018-06-27 | 1,530 | 1,547 | 1,530 | 1,547 | 1,100 | 309.40 |
| 2018-06-26 | 1,553 | 1,553 | 1,527 | 1,532 | 2,600 | 306.40 |
| 2018-06-25 | 1,529 | 1,529 | 1,512 | 1,513 | 1,500 | 302.60 |
| 2018-06-22 | 1,520 | 1,530 | 1,516 | 1,530 | 3,700 | 306 |
| 2018-06-21 | 1,526 | 1,530 | 1,522 | 1,522 | 1,700 | 304.40 |
| 2018-06-20 | 1,537 | 1,542 | 1,521 | 1,526 | 3,900 | 305.20 |
| 2018-06-19 | 1,572 | 1,572 | 1,554 | 1,554 | 2,500 | 310.80 |
| 2018-06-18 | 1,575 | 1,575 | 1,560 | 1,573 | 2,100 | 314.60 |
| 2018-06-15 | 1,574 | 1,574 | 1,561 | 1,561 | 2,100 | 312.20 |
| 2018-06-14 | 1,561 | 1,564 | 1,557 | 1,564 | 3,200 | 312.80 |
| 2018-06-13 | 1,575 | 1,576 | 1,565 | 1,565 | 2,500 | 313 |
| 2018-06-12 | 1,575 | 1,578 | 1,558 | 1,576 | 3,900 | 315.20 |
| 2018-06-11 | 1,575 | 1,575 | 1,567 | 1,571 | 2,200 | 314.20 |
| 2018-06-08 | 1,571 | 1,578 | 1,571 | 1,577 | 4,600 | 315.40 |
| 2018-06-07 | 1,551 | 1,572 | 1,550 | 1,572 | 1,900 | 314.40 |
| 2018-06-06 | 1,558 | 1,561 | 1,547 | 1,550 | 1,800 | 310 |
| 2018-06-05 | 1,564 | 1,571 | 1,564 | 1,571 | 1,500 | 314.20 |
| 2018-06-04 | 1,561 | 1,561 | 1,558 | 1,560 | 1,000 | 312 |
| 2018-06-01 | 1,538 | 1,548 | 1,532 | 1,545 | 4,200 | 309 |
| 2018-05-31 | 1,548 | 1,548 | 1,538 | 1,540 | 1,900 | 308 |
| 2018-05-30 | 1,533 | 1,543 | 1,533 | 1,537 | 3,100 | 307.40 |
| 2018-05-29 | 1,565 | 1,569 | 1,541 | 1,545 | 4,600 | 309 |
| 2018-05-28 | 1,577 | 1,577 | 1,557 | 1,569 | 5,200 | 313.80 |
| 2018-05-25 | 1,584 | 1,584 | 1,575 | 1,577 | 1,900 | 315.40 |
| 2018-05-24 | 1,580 | 1,581 | 1,570 | 1,581 | 2,600 | 316.20 |
| 2018-05-23 | 1,580 | 1,584 | 1,572 | 1,579 | 3,000 | 315.80 |
| 2018-05-22 | 1,581 | 1,581 | 1,572 | 1,577 | 2,700 | 315.40 |
| 2018-05-21 | 1,579 | 1,580 | 1,575 | 1,580 | 3,600 | 316 |
| 2018-05-18 | 1,575 | 1,585 | 1,575 | 1,579 | 2,000 | 315.80 |
| 2018-05-17 | 1,571 | 1,577 | 1,560 | 1,572 | 7,900 | 314.40 |
| 2018-05-16 | 1,562 | 1,573 | 1,558 | 1,571 | 8,000 | 314.20 |
| 2018-05-15 | 1,560 | 1,562 | 1,545 | 1,559 | 11,800 | 311.80 |
| 2018-05-14 | 1,549 | 1,559 | 1,526 | 1,547 | 24,000 | 309.40 |
| 2018-05-11 | 1,437 | 1,450 | 1,423 | 1,449 | 4,600 | 289.80 |
| 2018-05-10 | 1,435 | 1,437 | 1,419 | 1,436 | 4,700 | 287.20 |
| 2018-05-09 | 1,423 | 1,432 | 1,420 | 1,430 | 3,600 | 286 |
| 2018-05-08 | 1,410 | 1,433 | 1,410 | 1,432 | 5,400 | 286.40 |
| 2018-05-07 | 1,379 | 1,426 | 1,378 | 1,404 | 6,300 | 280.80 |
| 2018-05-02 | 1,370 | 1,391 | 1,370 | 1,378 | 3,400 | 275.60 |
| 2018-05-01 | 1,368 | 1,370 | 1,362 | 1,370 | 2,100 | 274 |
| 2018-04-27 | 1,370 | 1,374 | 1,357 | 1,368 | 2,200 | 273.60 |
| 2018-04-26 | 1,387 | 1,389 | 1,353 | 1,353 | 12,700 | 270.60 |
| 2018-04-25 | 1,384 | 1,389 | 1,363 | 1,374 | 6,500 | 274.80 |
| 2018-04-24 | 1,362 | 1,382 | 1,362 | 1,382 | 2,800 | 276.40 |
| 2018-04-23 | 1,352 | 1,372 | 1,352 | 1,362 | 3,200 | 272.40 |
| 2018-04-20 | 1,389 | 1,390 | 1,348 | 1,349 | 4,800 | 269.80 |
| 2018-04-19 | 1,375 | 1,389 | 1,371 | 1,373 | 3,600 | 274.60 |
| 2018-04-18 | 1,363 | 1,363 | 1,350 | 1,359 | 7,800 | 271.80 |
| 2018-04-17 | 1,371 | 1,371 | 1,348 | 1,350 | 2,100 | 270 |
| 2018-04-16 | 1,362 | 1,362 | 1,347 | 1,355 | 2,800 | 271 |
| 2018-04-13 | 1,365 | 1,369 | 1,360 | 1,362 | 9,800 | 272.40 |
| 2018-04-12 | 1,385 | 1,390 | 1,360 | 1,360 | 4,000 | 272 |
| 2018-04-11 | 1,389 | 1,400 | 1,384 | 1,384 | 9,100 | 276.80 |
| 2018-04-10 | 1,405 | 1,405 | 1,393 | 1,397 | 4,800 | 279.40 |
| 2018-04-09 | 1,401 | 1,412 | 1,401 | 1,405 | 3,300 | 281 |
| 2018-04-06 | 1,411 | 1,426 | 1,411 | 1,414 | 4,400 | 282.80 |
| 2018-04-05 | 1,431 | 1,431 | 1,410 | 1,427 | 2,300 | 285.40 |
| 2018-04-04 | 1,410 | 1,429 | 1,410 | 1,428 | 3,500 | 285.60 |
| 2018-04-03 | 1,404 | 1,429 | 1,399 | 1,407 | 2,200 | 281.40 |
| 2018-03-30 | 1,433 | 1,433 | 1,419 | 1,431 | 3,100 | 286.20 |
| 2018-03-29 | 1,424 | 1,435 | 1,421 | 1,433 | 8,200 | 286.60 |
| 2018-03-28 | 1,436 | 1,436 | 1,353 | 1,424 | 6,300 | 284.80 |
| 2018-03-27 | 1,423 | 1,448 | 1,398 | 1,448 | 11,500 | 289.60 |
| 2018-03-26 | 1,388 | 1,396 | 1,358 | 1,396 | 13,300 | 279.20 |
| 2018-03-23 | 1,436 | 1,436 | 1,385 | 1,387 | 14,000 | 277.40 |
| 2018-03-22 | 1,448 | 1,465 | 1,441 | 1,441 | 4,300 | 288.20 |
| 2018-03-20 | 1,451 | 1,461 | 1,428 | 1,441 | 7,200 | 288.20 |
| 2018-03-19 | 1,477 | 1,477 | 1,418 | 1,457 | 10,200 | 291.40 |
| 2018-03-16 | 1,495 | 1,495 | 1,473 | 1,477 | 9,100 | 295.40 |
| 2018-03-15 | 1,497 | 1,497 | 1,485 | 1,490 | 3,400 | 298 |
| 2018-03-14 | 1,504 | 1,505 | 1,497 | 1,497 | 2,100 | 299.40 |
| 2018-03-13 | 1,503 | 1,507 | 1,496 | 1,503 | 4,100 | 300.60 |
| 2018-03-12 | 1,489 | 1,505 | 1,489 | 1,505 | 3,100 | 301 |
| 2018-03-09 | 1,477 | 1,513 | 1,477 | 1,479 | 3,300 | 295.80 |
| 2018-03-08 | 1,479 | 1,486 | 1,477 | 1,477 | 2,200 | 295.40 |
| 2018-03-07 | 1,519 | 1,519 | 1,480 | 1,481 | 2,700 | 296.20 |
| 2018-03-06 | 1,501 | 1,516 | 1,501 | 1,511 | 3,600 | 302.20 |
| 2018-03-05 | 1,500 | 1,514 | 1,490 | 1,493 | 3,500 | 298.60 |
| 2018-03-02 | 1,539 | 1,539 | 1,494 | 1,494 | 4,200 | 298.80 |
| 2018-03-01 | 1,545 | 1,545 | 1,531 | 1,539 | 3,000 | 307.80 |
| 2018-02-28 | 1,561 | 1,574 | 1,541 | 1,545 | 4,300 | 309 |
| 2018-02-27 | 1,569 | 1,577 | 1,557 | 1,562 | 4,000 | 312.40 |
| 2018-02-26 | 1,560 | 1,569 | 1,524 | 1,565 | 4,500 | 313 |
| 2018-02-23 | 1,519 | 1,560 | 1,514 | 1,554 | 6,500 | 310.80 |
| 2018-02-22 | 1,489 | 1,524 | 1,489 | 1,520 | 4,500 | 304 |
| 2018-02-21 | 1,481 | 1,493 | 1,479 | 1,489 | 3,000 | 297.80 |
| 2018-02-20 | 1,486 | 1,491 | 1,486 | 1,489 | 1,700 | 297.80 |
| 2018-02-19 | 1,479 | 1,491 | 1,447 | 1,476 | 3,300 | 295.20 |
| 2018-02-16 | 1,450 | 1,456 | 1,448 | 1,449 | 2,000 | 289.80 |
| 2018-02-15 | 1,394 | 1,437 | 1,394 | 1,428 | 3,200 | 285.60 |
| 2018-02-14 | 1,435 | 1,450 | 1,383 | 1,394 | 10,100 | 278.80 |
| 2018-02-13 | 1,508 | 1,508 | 1,433 | 1,433 | 5,100 | 286.60 |
| 2018-02-09 | 1,434 | 1,480 | 1,434 | 1,460 | 3,000 | 292 |
| 2018-02-08 | 1,524 | 1,524 | 1,479 | 1,494 | 4,600 | 298.80 |
| 2018-02-07 | 1,433 | 1,548 | 1,432 | 1,503 | 10,500 | 300.60 |
| 2018-02-06 | 1,533 | 1,533 | 1,400 | 1,401 | 18,100 | 280.20 |
| 2018-02-05 | 1,590 | 1,590 | 1,562 | 1,573 | 3,600 | 314.60 |
| 2018-02-02 | 1,605 | 1,605 | 1,582 | 1,590 | 2,900 | 318 |
| 2018-02-01 | 1,590 | 1,605 | 1,583 | 1,605 | 4,400 | 321 |
| 2018-01-31 | 1,601 | 1,606 | 1,576 | 1,576 | 5,200 | 315.20 |
| 2018-01-30 | 1,617 | 1,623 | 1,600 | 1,606 | 6,800 | 321.20 |
| 2018-01-29 | 1,607 | 1,621 | 1,607 | 1,621 | 3,100 | 324.20 |
| 2018-01-26 | 1,620 | 1,620 | 1,604 | 1,605 | 5,800 | 321 |
| 2018-01-25 | 1,613 | 1,614 | 1,610 | 1,614 | 2,900 | 322.80 |
| 2018-01-24 | 1,616 | 1,626 | 1,613 | 1,615 | 2,500 | 323 |
| 2018-01-23 | 1,621 | 1,625 | 1,609 | 1,619 | 2,300 | 323.80 |
| 2018-01-22 | 1,614 | 1,614 | 1,609 | 1,611 | 1,700 | 322.20 |
| 2018-01-19 | 1,625 | 1,625 | 1,612 | 1,614 | 2,300 | 322.80 |
| 2018-01-18 | 1,613 | 1,620 | 1,611 | 1,614 | 5,600 | 322.80 |
| 2018-01-17 | 1,623 | 1,623 | 1,612 | 1,613 | 6,100 | 322.60 |
| 2018-01-16 | 1,626 | 1,630 | 1,621 | 1,623 | 2,400 | 324.60 |
| 2018-01-15 | 1,623 | 1,632 | 1,618 | 1,626 | 5,800 | 325.20 |
| 2018-01-12 | 1,624 | 1,627 | 1,616 | 1,620 | 2,600 | 324 |
| 2018-01-11 | 1,622 | 1,627 | 1,615 | 1,625 | 3,200 | 325 |
| 2018-01-10 | 1,618 | 1,626 | 1,618 | 1,622 | 2,800 | 324.40 |
| 2018-01-09 | 1,626 | 1,633 | 1,616 | 1,623 | 4,500 | 324.60 |
| 2018-01-05 | 1,610 | 1,629 | 1,605 | 1,628 | 5,600 | 325.60 |
| 2018-01-04 | 1,613 | 1,619 | 1,610 | 1,617 | 2,900 | 323.40 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2015-09-28]1株→0.2株
