4728 (株)トーセ 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 | 743 | 760 | 740 | 749 | 15,400 | 749 |
| 2018-12-27 | 734 | 760 | 725 | 753 | 15,200 | 753 |
| 2018-12-26 | 733 | 733 | 689 | 694 | 33,300 | 694 |
| 2018-12-25 | 700 | 720 | 670 | 673 | 57,400 | 673 |
| 2018-12-21 | 751 | 768 | 728 | 735 | 41,700 | 735 |
| 2018-12-20 | 809 | 812 | 764 | 766 | 28,500 | 766 |
| 2018-12-19 | 827 | 835 | 807 | 819 | 21,700 | 819 |
| 2018-12-18 | 843 | 850 | 830 | 830 | 17,200 | 830 |
| 2018-12-17 | 867 | 867 | 838 | 865 | 24,300 | 865 |
| 2018-12-14 | 901 | 901 | 864 | 867 | 19,200 | 867 |
| 2018-12-13 | 893 | 911 | 887 | 894 | 18,000 | 894 |
| 2018-12-12 | 881 | 900 | 880 | 894 | 16,600 | 894 |
| 2018-12-11 | 896 | 900 | 876 | 888 | 24,300 | 888 |
| 2018-12-10 | 901 | 910 | 893 | 895 | 21,500 | 895 |
| 2018-12-07 | 918 | 921 | 906 | 907 | 11,200 | 907 |
| 2018-12-06 | 929 | 939 | 915 | 921 | 23,400 | 921 |
| 2018-12-05 | 921 | 935 | 917 | 930 | 9,800 | 930 |
| 2018-12-04 | 946 | 947 | 918 | 930 | 18,000 | 930 |
| 2018-12-03 | 942 | 959 | 932 | 945 | 26,900 | 945 |
| 2018-11-30 | 941 | 950 | 935 | 938 | 16,400 | 938 |
| 2018-11-29 | 941 | 958 | 932 | 942 | 20,800 | 942 |
| 2018-11-28 | 924 | 946 | 920 | 941 | 22,800 | 941 |
| 2018-11-27 | 917 | 924 | 905 | 919 | 18,900 | 919 |
| 2018-11-26 | 912 | 927 | 903 | 917 | 11,200 | 917 |
| 2018-11-22 | 899 | 914 | 895 | 909 | 14,200 | 909 |
| 2018-11-21 | 892 | 911 | 892 | 904 | 25,600 | 904 |
| 2018-11-20 | 914 | 920 | 904 | 913 | 15,000 | 913 |
| 2018-11-19 | 909 | 928 | 909 | 924 | 18,400 | 924 |
| 2018-11-16 | 920 | 935 | 911 | 912 | 27,200 | 912 |
| 2018-11-15 | 915 | 939 | 915 | 935 | 7,400 | 935 |
| 2018-11-14 | 916 | 934 | 915 | 925 | 12,000 | 925 |
| 2018-11-13 | 921 | 933 | 911 | 928 | 13,000 | 928 |
| 2018-11-12 | 958 | 958 | 931 | 934 | 17,100 | 934 |
| 2018-11-09 | 975 | 975 | 956 | 957 | 9,500 | 957 |
| 2018-11-08 | 978 | 978 | 961 | 967 | 12,100 | 967 |
| 2018-11-07 | 965 | 1,018 | 951 | 966 | 50,200 | 966 |
| 2018-11-06 | 962 | 995 | 956 | 968 | 25,200 | 968 |
| 2018-11-05 | 958 | 982 | 956 | 968 | 7,600 | 968 |
| 2018-11-02 | 958 | 983 | 951 | 973 | 17,700 | 973 |
| 2018-11-01 | 965 | 972 | 941 | 963 | 11,400 | 963 |
| 2018-10-31 | 950 | 953 | 936 | 950 | 6,800 | 950 |
| 2018-10-30 | 909 | 948 | 905 | 939 | 32,500 | 939 |
| 2018-10-29 | 915 | 928 | 904 | 909 | 30,200 | 909 |
| 2018-10-26 | 955 | 955 | 920 | 923 | 18,400 | 923 |
| 2018-10-25 | 959 | 968 | 943 | 950 | 32,300 | 950 |
| 2018-10-24 | 985 | 994 | 965 | 984 | 17,800 | 984 |
| 2018-10-23 | 980 | 997 | 975 | 982 | 15,800 | 982 |
| 2018-10-22 | 988 | 998 | 976 | 980 | 17,400 | 980 |
| 2018-10-19 | 994 | 1,002 | 990 | 1,002 | 8,900 | 1,002 |
| 2018-10-18 | 980 | 1,003 | 980 | 994 | 11,600 | 994 |
| 2018-10-17 | 985 | 985 | 967 | 982 | 16,900 | 982 |
| 2018-10-16 | 965 | 986 | 963 | 970 | 13,400 | 970 |
| 2018-10-15 | 1,000 | 1,000 | 951 | 963 | 32,800 | 963 |
| 2018-10-12 | 960 | 1,002 | 960 | 995 | 25,400 | 995 |
| 2018-10-11 | 969 | 973 | 951 | 965 | 31,200 | 965 |
| 2018-10-10 | 1,011 | 1,026 | 995 | 996 | 11,900 | 996 |
| 2018-10-09 | 1,011 | 1,028 | 993 | 1,010 | 34,900 | 1,010 |
| 2018-10-05 | 1,007 | 1,023 | 1,002 | 1,014 | 12,000 | 1,014 |
| 2018-10-04 | 1,026 | 1,028 | 1,000 | 1,007 | 17,400 | 1,007 |
| 2018-10-03 | 1,040 | 1,040 | 1,014 | 1,014 | 14,500 | 1,014 |
| 2018-10-02 | 1,042 | 1,060 | 1,006 | 1,049 | 20,100 | 1,049 |
| 2018-10-01 | 1,075 | 1,076 | 1,068 | 1,072 | 7,100 | 1,072 |
| 2018-09-28 | 1,087 | 1,094 | 1,064 | 1,078 | 14,000 | 1,078 |
| 2018-09-27 | 1,108 | 1,114 | 1,085 | 1,085 | 21,500 | 1,085 |
| 2018-09-26 | 1,078 | 1,109 | 1,078 | 1,107 | 23,100 | 1,107 |
| 2018-09-25 | 1,076 | 1,089 | 1,065 | 1,083 | 22,600 | 1,083 |
| 2018-09-21 | 1,066 | 1,075 | 1,055 | 1,075 | 13,800 | 1,075 |
| 2018-09-20 | 1,060 | 1,067 | 1,046 | 1,067 | 10,700 | 1,067 |
| 2018-09-19 | 1,039 | 1,054 | 1,032 | 1,054 | 27,900 | 1,054 |
| 2018-09-18 | 1,015 | 1,035 | 1,012 | 1,032 | 9,900 | 1,032 |
| 2018-09-14 | 1,024 | 1,040 | 1,013 | 1,015 | 29,800 | 1,015 |
| 2018-09-13 | 1,028 | 1,035 | 1,019 | 1,035 | 18,100 | 1,035 |
| 2018-09-12 | 1,015 | 1,030 | 996 | 1,028 | 12,900 | 1,028 |
| 2018-09-11 | 1,007 | 1,021 | 996 | 1,010 | 13,600 | 1,010 |
| 2018-09-10 | 980 | 1,019 | 980 | 1,019 | 12,000 | 1,019 |
| 2018-09-07 | 986 | 1,001 | 985 | 991 | 13,500 | 991 |
| 2018-09-06 | 1,002 | 1,005 | 989 | 1,002 | 9,800 | 1,002 |
| 2018-09-05 | 992 | 1,010 | 992 | 1,002 | 10,500 | 1,002 |
| 2018-09-04 | 1,002 | 1,002 | 987 | 997 | 11,300 | 997 |
| 2018-09-03 | 1,026 | 1,026 | 977 | 1,001 | 22,300 | 1,001 |
| 2018-08-31 | 1,023 | 1,030 | 1,011 | 1,013 | 16,100 | 1,013 |
| 2018-08-30 | 1,023 | 1,035 | 1,016 | 1,023 | 13,900 | 1,023 |
| 2018-08-29 | 1,004 | 1,027 | 1,001 | 1,014 | 11,800 | 1,014 |
| 2018-08-28 | 1,027 | 1,046 | 1,015 | 1,018 | 14,400 | 1,018 |
| 2018-08-27 | 1,002 | 1,029 | 1,002 | 1,020 | 18,900 | 1,020 |
| 2018-08-24 | 986 | 1,016 | 976 | 1,007 | 15,100 | 1,007 |
| 2018-08-23 | 967 | 988 | 960 | 986 | 12,800 | 986 |
| 2018-08-22 | 968 | 974 | 958 | 966 | 16,500 | 966 |
| 2018-08-21 | 980 | 981 | 955 | 974 | 19,400 | 974 |
| 2018-08-20 | 997 | 997 | 977 | 985 | 11,300 | 985 |
| 2018-08-17 | 991 | 1,005 | 990 | 996 | 10,100 | 996 |
| 2018-08-16 | 999 | 1,005 | 976 | 1,004 | 21,300 | 1,004 |
| 2018-08-15 | 998 | 1,004 | 990 | 1,001 | 12,200 | 1,001 |
| 2018-08-14 | 989 | 1,025 | 985 | 1,003 | 27,800 | 1,003 |
| 2018-08-13 | 1,013 | 1,018 | 987 | 988 | 42,900 | 988 |
| 2018-08-10 | 1,042 | 1,058 | 1,009 | 1,013 | 35,200 | 1,013 |
| 2018-08-09 | 1,053 | 1,058 | 1,046 | 1,053 | 6,800 | 1,053 |
| 2018-08-08 | 1,052 | 1,065 | 1,032 | 1,052 | 14,800 | 1,052 |
| 2018-08-07 | 1,057 | 1,057 | 1,036 | 1,053 | 7,900 | 1,053 |
| 2018-08-06 | 1,076 | 1,093 | 1,057 | 1,057 | 8,000 | 1,057 |
| 2018-08-03 | 1,100 | 1,102 | 1,074 | 1,074 | 13,300 | 1,074 |
| 2018-08-02 | 1,083 | 1,119 | 1,083 | 1,103 | 16,100 | 1,103 |
| 2018-08-01 | 1,083 | 1,085 | 1,070 | 1,083 | 21,600 | 1,083 |
| 2018-07-31 | 1,108 | 1,110 | 1,094 | 1,094 | 10,700 | 1,094 |
| 2018-07-30 | 1,126 | 1,127 | 1,112 | 1,115 | 10,000 | 1,115 |
| 2018-07-27 | 1,150 | 1,150 | 1,125 | 1,125 | 7,300 | 1,125 |
| 2018-07-26 | 1,120 | 1,149 | 1,114 | 1,140 | 21,400 | 1,140 |
| 2018-07-25 | 1,133 | 1,141 | 1,121 | 1,127 | 12,900 | 1,127 |
| 2018-07-24 | 1,090 | 1,136 | 1,090 | 1,115 | 16,000 | 1,115 |
| 2018-07-23 | 1,101 | 1,101 | 1,091 | 1,092 | 4,800 | 1,092 |
| 2018-07-20 | 1,095 | 1,106 | 1,088 | 1,102 | 8,600 | 1,102 |
| 2018-07-19 | 1,096 | 1,109 | 1,084 | 1,108 | 16,600 | 1,108 |
| 2018-07-18 | 1,032 | 1,100 | 1,032 | 1,096 | 27,500 | 1,096 |
| 2018-07-17 | 1,027 | 1,043 | 1,018 | 1,032 | 17,700 | 1,032 |
| 2018-07-13 | 1,036 | 1,036 | 1,012 | 1,027 | 23,900 | 1,027 |
| 2018-07-12 | 1,036 | 1,039 | 1,017 | 1,024 | 11,700 | 1,024 |
| 2018-07-11 | 1,051 | 1,059 | 1,026 | 1,031 | 25,200 | 1,031 |
| 2018-07-10 | 1,091 | 1,106 | 1,072 | 1,072 | 19,800 | 1,072 |
| 2018-07-09 | 1,139 | 1,157 | 1,073 | 1,082 | 106,700 | 1,082 |
| 2018-07-06 | 987 | 1,109 | 977 | 1,109 | 82,900 | 1,109 |
| 2018-07-05 | 1,015 | 1,026 | 957 | 959 | 52,700 | 959 |
| 2018-07-04 | 1,010 | 1,031 | 994 | 1,025 | 30,100 | 1,025 |
| 2018-07-03 | 1,056 | 1,067 | 1,007 | 1,016 | 26,700 | 1,016 |
| 2018-07-02 | 1,083 | 1,083 | 1,055 | 1,056 | 11,300 | 1,056 |
| 2018-06-29 | 1,071 | 1,090 | 1,053 | 1,089 | 14,900 | 1,089 |
| 2018-06-28 | 1,074 | 1,074 | 1,036 | 1,053 | 24,200 | 1,053 |
| 2018-06-27 | 1,065 | 1,080 | 1,060 | 1,077 | 19,900 | 1,077 |
| 2018-06-26 | 1,050 | 1,079 | 1,050 | 1,079 | 24,200 | 1,079 |
| 2018-06-25 | 1,098 | 1,107 | 1,056 | 1,062 | 23,300 | 1,062 |
| 2018-06-22 | 1,110 | 1,115 | 1,092 | 1,100 | 15,700 | 1,100 |
| 2018-06-21 | 1,125 | 1,134 | 1,111 | 1,120 | 25,000 | 1,120 |
| 2018-06-20 | 1,121 | 1,129 | 1,082 | 1,128 | 58,700 | 1,128 |
| 2018-06-19 | 1,149 | 1,160 | 1,109 | 1,122 | 51,900 | 1,122 |
| 2018-06-18 | 1,173 | 1,173 | 1,144 | 1,152 | 42,000 | 1,152 |
| 2018-06-15 | 1,193 | 1,200 | 1,176 | 1,180 | 55,800 | 1,180 |
| 2018-06-14 | 1,201 | 1,214 | 1,201 | 1,203 | 15,300 | 1,203 |
| 2018-06-13 | 1,199 | 1,219 | 1,199 | 1,206 | 12,500 | 1,206 |
| 2018-06-12 | 1,197 | 1,212 | 1,193 | 1,196 | 29,000 | 1,196 |
| 2018-06-11 | 1,244 | 1,245 | 1,203 | 1,203 | 25,900 | 1,203 |
| 2018-06-08 | 1,215 | 1,259 | 1,212 | 1,244 | 54,900 | 1,244 |
| 2018-06-07 | 1,202 | 1,220 | 1,197 | 1,217 | 17,200 | 1,217 |
| 2018-06-06 | 1,209 | 1,212 | 1,195 | 1,196 | 20,200 | 1,196 |
| 2018-06-05 | 1,228 | 1,243 | 1,204 | 1,209 | 29,100 | 1,209 |
| 2018-06-04 | 1,225 | 1,227 | 1,200 | 1,224 | 22,700 | 1,224 |
| 2018-06-01 | 1,206 | 1,230 | 1,193 | 1,195 | 29,700 | 1,195 |
| 2018-05-31 | 1,180 | 1,209 | 1,175 | 1,201 | 35,600 | 1,201 |
| 2018-05-30 | 1,170 | 1,178 | 1,161 | 1,171 | 30,000 | 1,171 |
| 2018-05-29 | 1,201 | 1,205 | 1,177 | 1,178 | 37,400 | 1,178 |
| 2018-05-28 | 1,195 | 1,206 | 1,190 | 1,191 | 17,700 | 1,191 |
| 2018-05-25 | 1,205 | 1,224 | 1,193 | 1,196 | 24,000 | 1,196 |
| 2018-05-24 | 1,213 | 1,226 | 1,203 | 1,205 | 25,000 | 1,205 |
| 2018-05-23 | 1,241 | 1,248 | 1,220 | 1,221 | 38,500 | 1,221 |
| 2018-05-22 | 1,252 | 1,259 | 1,245 | 1,247 | 24,700 | 1,247 |
| 2018-05-21 | 1,221 | 1,277 | 1,221 | 1,261 | 77,200 | 1,261 |
| 2018-05-18 | 1,207 | 1,235 | 1,207 | 1,221 | 37,600 | 1,221 |
| 2018-05-17 | 1,186 | 1,224 | 1,185 | 1,212 | 53,700 | 1,212 |
| 2018-05-16 | 1,192 | 1,230 | 1,183 | 1,188 | 54,300 | 1,188 |
| 2018-05-15 | 1,205 | 1,211 | 1,188 | 1,195 | 35,600 | 1,195 |
| 2018-05-14 | 1,200 | 1,219 | 1,188 | 1,205 | 26,800 | 1,205 |
| 2018-05-11 | 1,203 | 1,219 | 1,185 | 1,201 | 57,600 | 1,201 |
| 2018-05-10 | 1,221 | 1,225 | 1,200 | 1,206 | 54,400 | 1,206 |
| 2018-05-09 | 1,222 | 1,243 | 1,220 | 1,225 | 40,100 | 1,225 |
| 2018-05-08 | 1,200 | 1,254 | 1,200 | 1,240 | 79,800 | 1,240 |
| 2018-05-07 | 1,200 | 1,218 | 1,196 | 1,200 | 40,900 | 1,200 |
| 2018-05-02 | 1,190 | 1,218 | 1,190 | 1,213 | 26,300 | 1,213 |
| 2018-05-01 | 1,208 | 1,221 | 1,195 | 1,201 | 28,200 | 1,201 |
| 2018-04-27 | 1,222 | 1,227 | 1,199 | 1,208 | 31,500 | 1,208 |
| 2018-04-26 | 1,248 | 1,254 | 1,199 | 1,206 | 97,900 | 1,206 |
| 2018-04-25 | 1,217 | 1,249 | 1,215 | 1,246 | 49,400 | 1,246 |
| 2018-04-24 | 1,216 | 1,242 | 1,207 | 1,225 | 61,100 | 1,225 |
| 2018-04-23 | 1,202 | 1,229 | 1,192 | 1,220 | 42,800 | 1,220 |
| 2018-04-20 | 1,192 | 1,215 | 1,192 | 1,209 | 36,500 | 1,209 |
| 2018-04-19 | 1,199 | 1,222 | 1,184 | 1,201 | 39,400 | 1,201 |
| 2018-04-18 | 1,200 | 1,233 | 1,180 | 1,199 | 76,000 | 1,199 |
| 2018-04-17 | 1,170 | 1,205 | 1,149 | 1,198 | 76,700 | 1,198 |
| 2018-04-16 | 1,184 | 1,188 | 1,158 | 1,161 | 51,200 | 1,161 |
| 2018-04-13 | 1,166 | 1,194 | 1,153 | 1,181 | 56,600 | 1,181 |
| 2018-04-12 | 1,187 | 1,187 | 1,150 | 1,165 | 124,400 | 1,165 |
| 2018-04-11 | 1,235 | 1,236 | 1,189 | 1,192 | 113,500 | 1,192 |
| 2018-04-10 | 1,242 | 1,256 | 1,219 | 1,220 | 144,100 | 1,220 |
| 2018-04-09 | 1,239 | 1,294 | 1,218 | 1,248 | 409,500 | 1,248 |
| 2018-04-06 | 1,213 | 1,264 | 1,213 | 1,217 | 1,017,200 | 1,217 |
| 2018-04-05 | 1,609 | 1,626 | 1,575 | 1,613 | 62,400 | 1,613 |
| 2018-04-04 | 1,678 | 1,688 | 1,601 | 1,612 | 44,200 | 1,612 |
| 2018-04-03 | 1,640 | 1,660 | 1,611 | 1,659 | 28,100 | 1,659 |
| 2018-03-30 | 1,610 | 1,659 | 1,610 | 1,646 | 31,700 | 1,646 |
| 2018-03-29 | 1,584 | 1,610 | 1,572 | 1,605 | 24,400 | 1,605 |
| 2018-03-28 | 1,551 | 1,595 | 1,551 | 1,584 | 22,000 | 1,584 |
| 2018-03-27 | 1,574 | 1,622 | 1,574 | 1,591 | 28,900 | 1,591 |
| 2018-03-26 | 1,563 | 1,567 | 1,500 | 1,544 | 53,600 | 1,544 |
| 2018-03-23 | 1,632 | 1,647 | 1,585 | 1,591 | 68,900 | 1,591 |
| 2018-03-22 | 1,694 | 1,696 | 1,672 | 1,681 | 31,100 | 1,681 |
| 2018-03-20 | 1,658 | 1,733 | 1,658 | 1,712 | 39,900 | 1,712 |
| 2018-03-19 | 1,708 | 1,719 | 1,646 | 1,671 | 42,300 | 1,671 |
| 2018-03-16 | 1,770 | 1,791 | 1,716 | 1,723 | 41,000 | 1,723 |
| 2018-03-15 | 1,728 | 1,768 | 1,718 | 1,761 | 19,200 | 1,761 |
| 2018-03-14 | 1,770 | 1,770 | 1,715 | 1,741 | 17,800 | 1,741 |
| 2018-03-13 | 1,684 | 1,771 | 1,670 | 1,770 | 45,000 | 1,770 |
| 2018-03-12 | 1,739 | 1,739 | 1,682 | 1,695 | 36,200 | 1,695 |
| 2018-03-09 | 1,800 | 1,800 | 1,694 | 1,714 | 50,100 | 1,714 |
| 2018-03-08 | 1,753 | 1,768 | 1,731 | 1,760 | 21,800 | 1,760 |
| 2018-03-07 | 1,765 | 1,787 | 1,714 | 1,741 | 35,500 | 1,741 |
| 2018-03-06 | 1,730 | 1,772 | 1,721 | 1,727 | 33,200 | 1,727 |
| 2018-03-05 | 1,785 | 1,795 | 1,660 | 1,693 | 64,200 | 1,693 |
| 2018-03-02 | 1,806 | 1,828 | 1,800 | 1,811 | 36,300 | 1,811 |
| 2018-03-01 | 1,871 | 1,884 | 1,850 | 1,869 | 24,800 | 1,869 |
| 2018-02-28 | 1,904 | 1,918 | 1,883 | 1,884 | 24,300 | 1,884 |
| 2018-02-27 | 1,907 | 1,918 | 1,862 | 1,883 | 53,000 | 1,883 |
| 2018-02-26 | 1,930 | 1,964 | 1,900 | 1,908 | 112,400 | 1,908 |
| 2018-02-23 | 2,013 | 2,013 | 1,931 | 1,997 | 47,400 | 1,997 |
| 2018-02-22 | 2,032 | 2,066 | 1,963 | 1,993 | 95,600 | 1,993 |
| 2018-02-21 | 2,000 | 2,050 | 2,000 | 2,030 | 103,800 | 2,030 |
| 2018-02-20 | 1,900 | 1,985 | 1,900 | 1,976 | 65,800 | 1,976 |
| 2018-02-19 | 1,790 | 1,916 | 1,790 | 1,904 | 114,100 | 1,904 |
| 2018-02-16 | 1,691 | 1,787 | 1,691 | 1,744 | 54,400 | 1,744 |
| 2018-02-15 | 1,655 | 1,702 | 1,633 | 1,689 | 37,000 | 1,689 |
| 2018-02-14 | 1,722 | 1,730 | 1,632 | 1,669 | 53,800 | 1,669 |
| 2018-02-13 | 1,803 | 1,815 | 1,721 | 1,730 | 57,200 | 1,730 |
| 2018-02-09 | 1,684 | 1,840 | 1,684 | 1,793 | 103,100 | 1,793 |
| 2018-02-08 | 1,770 | 1,857 | 1,770 | 1,844 | 80,700 | 1,844 |
| 2018-02-07 | 1,790 | 1,834 | 1,701 | 1,763 | 224,400 | 1,763 |
| 2018-02-06 | 1,774 | 1,793 | 1,546 | 1,659 | 408,900 | 1,659 |
| 2018-02-05 | 1,961 | 1,982 | 1,946 | 1,946 | 101,300 | 1,946 |
| 2018-02-02 | 2,015 | 2,020 | 1,990 | 2,003 | 58,000 | 2,003 |
| 2018-02-01 | 2,000 | 2,033 | 1,995 | 2,012 | 37,700 | 2,012 |
| 2018-01-31 | 1,996 | 2,023 | 1,990 | 1,990 | 69,100 | 1,990 |
| 2018-01-30 | 2,031 | 2,052 | 1,999 | 2,003 | 104,500 | 2,003 |
| 2018-01-29 | 2,065 | 2,080 | 2,026 | 2,026 | 73,700 | 2,026 |
| 2018-01-26 | 2,061 | 2,082 | 2,048 | 2,052 | 48,900 | 2,052 |
| 2018-01-25 | 2,045 | 2,111 | 2,043 | 2,069 | 88,000 | 2,069 |
| 2018-01-24 | 2,012 | 2,094 | 2,012 | 2,081 | 149,300 | 2,081 |
| 2018-01-23 | 1,996 | 2,029 | 1,974 | 2,012 | 84,400 | 2,012 |
| 2018-01-22 | 2,011 | 2,030 | 1,954 | 1,982 | 189,000 | 1,982 |
| 2018-01-19 | 2,026 | 2,075 | 2,013 | 2,015 | 147,900 | 2,015 |
| 2018-01-18 | 2,043 | 2,078 | 2,030 | 2,030 | 110,800 | 2,030 |
| 2018-01-17 | 2,068 | 2,088 | 2,033 | 2,033 | 115,000 | 2,033 |
| 2018-01-16 | 2,025 | 2,076 | 2,025 | 2,069 | 108,600 | 2,069 |
| 2018-01-15 | 2,072 | 2,110 | 2,021 | 2,032 | 314,700 | 2,032 |
| 2018-01-12 | 2,195 | 2,195 | 2,142 | 2,171 | 144,700 | 2,171 |
| 2018-01-11 | 2,170 | 2,183 | 2,121 | 2,178 | 118,200 | 2,178 |
| 2018-01-10 | 2,140 | 2,170 | 2,106 | 2,162 | 91,500 | 2,162 |
| 2018-01-09 | 2,127 | 2,137 | 2,087 | 2,124 | 85,200 | 2,124 |
| 2018-01-05 | 2,061 | 2,086 | 2,047 | 2,074 | 60,100 | 2,074 |
| 2018-01-04 | 2,055 | 2,084 | 2,037 | 2,073 | 123,600 | 2,073 |
分割・併合履歴 ： [2001-02-23]1株→1.2株 [2000-02-24]1株→1.5株
