5105 TOYO TIRE(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 | 1,388 | 1,425 | 1,366 | 1,375 | 1,274,400 | 1,375 |
| 2018-12-27 | 1,393 | 1,402 | 1,363 | 1,395 | 614,400 | 1,395 |
| 2018-12-26 | 1,315 | 1,343 | 1,309 | 1,333 | 794,800 | 1,333 |
| 2018-12-25 | 1,387 | 1,391 | 1,300 | 1,325 | 754,300 | 1,325 |
| 2018-12-21 | 1,422 | 1,429 | 1,391 | 1,406 | 1,248,600 | 1,406 |
| 2018-12-20 | 1,479 | 1,509 | 1,455 | 1,464 | 1,103,500 | 1,464 |
| 2018-12-19 | 1,507 | 1,527 | 1,483 | 1,496 | 648,100 | 1,496 |
| 2018-12-18 | 1,506 | 1,531 | 1,495 | 1,508 | 604,600 | 1,508 |
| 2018-12-17 | 1,556 | 1,570 | 1,516 | 1,521 | 693,900 | 1,521 |
| 2018-12-14 | 1,605 | 1,619 | 1,554 | 1,557 | 704,900 | 1,557 |
| 2018-12-13 | 1,567 | 1,608 | 1,555 | 1,604 | 1,194,700 | 1,604 |
| 2018-12-12 | 1,514 | 1,583 | 1,477 | 1,542 | 3,374,900 | 1,542 |
| 2018-12-11 | 1,590 | 1,607 | 1,565 | 1,591 | 1,048,700 | 1,591 |
| 2018-12-10 | 1,646 | 1,650 | 1,608 | 1,611 | 676,000 | 1,611 |
| 2018-12-07 | 1,693 | 1,702 | 1,669 | 1,682 | 567,600 | 1,682 |
| 2018-12-06 | 1,713 | 1,719 | 1,672 | 1,686 | 556,000 | 1,686 |
| 2018-12-05 | 1,718 | 1,732 | 1,696 | 1,719 | 939,300 | 1,719 |
| 2018-12-04 | 1,815 | 1,825 | 1,762 | 1,768 | 1,212,600 | 1,768 |
| 2018-12-03 | 1,812 | 1,832 | 1,797 | 1,829 | 1,344,900 | 1,829 |
| 2018-11-30 | 1,794 | 1,812 | 1,787 | 1,793 | 593,300 | 1,793 |
| 2018-11-29 | 1,791 | 1,817 | 1,772 | 1,800 | 791,800 | 1,800 |
| 2018-11-28 | 1,806 | 1,808 | 1,753 | 1,769 | 929,800 | 1,769 |
| 2018-11-27 | 1,812 | 1,826 | 1,801 | 1,820 | 770,200 | 1,820 |
| 2018-11-26 | 1,733 | 1,786 | 1,729 | 1,778 | 494,800 | 1,778 |
| 2018-11-22 | 1,728 | 1,774 | 1,727 | 1,769 | 757,100 | 1,769 |
| 2018-11-21 | 1,704 | 1,745 | 1,701 | 1,722 | 770,400 | 1,722 |
| 2018-11-20 | 1,738 | 1,747 | 1,723 | 1,740 | 957,000 | 1,740 |
| 2018-11-19 | 1,771 | 1,779 | 1,744 | 1,760 | 446,800 | 1,760 |
| 2018-11-16 | 1,759 | 1,785 | 1,717 | 1,767 | 979,300 | 1,767 |
| 2018-11-15 | 1,716 | 1,794 | 1,716 | 1,791 | 1,542,100 | 1,791 |
| 2018-11-14 | 1,657 | 1,717 | 1,646 | 1,709 | 905,800 | 1,709 |
| 2018-11-13 | 1,671 | 1,697 | 1,645 | 1,658 | 1,243,700 | 1,658 |
| 2018-11-12 | 1,624 | 1,727 | 1,614 | 1,701 | 1,864,800 | 1,701 |
| 2018-11-09 | 1,634 | 1,691 | 1,615 | 1,670 | 1,409,200 | 1,670 |
| 2018-11-08 | 1,652 | 1,669 | 1,621 | 1,627 | 1,192,400 | 1,627 |
| 2018-11-07 | 1,698 | 1,709 | 1,664 | 1,667 | 825,100 | 1,667 |
| 2018-11-06 | 1,625 | 1,679 | 1,625 | 1,676 | 588,600 | 1,676 |
| 2018-11-05 | 1,700 | 1,713 | 1,635 | 1,638 | 1,594,400 | 1,638 |
| 2018-11-02 | 1,756 | 1,767 | 1,651 | 1,740 | 2,799,700 | 1,740 |
| 2018-11-01 | 1,881 | 1,901 | 1,873 | 1,876 | 624,200 | 1,876 |
| 2018-10-31 | 1,861 | 1,894 | 1,851 | 1,890 | 728,700 | 1,890 |
| 2018-10-30 | 1,850 | 1,892 | 1,836 | 1,860 | 1,217,700 | 1,860 |
| 2018-10-29 | 1,845 | 1,849 | 1,832 | 1,839 | 915,400 | 1,839 |
| 2018-10-26 | 1,819 | 1,836 | 1,787 | 1,815 | 1,090,600 | 1,815 |
| 2018-10-25 | 1,773 | 1,834 | 1,773 | 1,801 | 721,300 | 1,801 |
| 2018-10-24 | 1,835 | 1,859 | 1,821 | 1,847 | 567,700 | 1,847 |
| 2018-10-23 | 1,856 | 1,856 | 1,832 | 1,832 | 722,300 | 1,832 |
| 2018-10-22 | 1,825 | 1,868 | 1,810 | 1,848 | 1,020,700 | 1,848 |
| 2018-10-19 | 1,843 | 1,844 | 1,814 | 1,840 | 901,100 | 1,840 |
| 2018-10-18 | 1,906 | 1,911 | 1,880 | 1,886 | 390,800 | 1,886 |
| 2018-10-17 | 1,898 | 1,912 | 1,876 | 1,898 | 516,600 | 1,898 |
| 2018-10-16 | 1,839 | 1,870 | 1,832 | 1,864 | 626,900 | 1,864 |
| 2018-10-15 | 1,843 | 1,865 | 1,835 | 1,839 | 575,500 | 1,839 |
| 2018-10-12 | 1,869 | 1,887 | 1,854 | 1,862 | 983,100 | 1,862 |
| 2018-10-11 | 1,870 | 1,907 | 1,862 | 1,876 | 1,090,500 | 1,876 |
| 2018-10-10 | 1,965 | 1,975 | 1,937 | 1,952 | 378,200 | 1,952 |
| 2018-10-09 | 1,966 | 1,997 | 1,952 | 1,959 | 659,100 | 1,959 |
| 2018-10-05 | 1,991 | 2,030 | 1,987 | 2,012 | 518,100 | 2,012 |
| 2018-10-04 | 2,047 | 2,069 | 2,022 | 2,022 | 702,300 | 2,022 |
| 2018-10-03 | 2,048 | 2,052 | 2,004 | 2,010 | 403,000 | 2,010 |
| 2018-10-02 | 2,053 | 2,075 | 2,028 | 2,033 | 567,000 | 2,033 |
| 2018-10-01 | 2,020 | 2,035 | 1,997 | 2,028 | 575,800 | 2,028 |
| 2018-09-28 | 2,053 | 2,083 | 2,037 | 2,047 | 777,300 | 2,047 |
| 2018-09-27 | 2,039 | 2,060 | 2,020 | 2,025 | 842,100 | 2,025 |
| 2018-09-26 | 1,978 | 2,017 | 1,963 | 2,015 | 510,700 | 2,015 |
| 2018-09-25 | 1,972 | 1,985 | 1,937 | 1,985 | 895,500 | 1,985 |
| 2018-09-21 | 1,976 | 2,001 | 1,946 | 2,001 | 1,048,600 | 2,001 |
| 2018-09-20 | 2,009 | 2,009 | 1,965 | 1,973 | 960,100 | 1,973 |
| 2018-09-19 | 2,004 | 2,037 | 1,989 | 1,996 | 1,104,000 | 1,996 |
| 2018-09-18 | 1,889 | 1,968 | 1,885 | 1,955 | 1,352,700 | 1,955 |
| 2018-09-14 | 1,862 | 1,896 | 1,862 | 1,882 | 1,290,900 | 1,882 |
| 2018-09-13 | 1,786 | 1,847 | 1,786 | 1,838 | 871,900 | 1,838 |
| 2018-09-12 | 1,743 | 1,785 | 1,739 | 1,773 | 755,500 | 1,773 |
| 2018-09-11 | 1,745 | 1,772 | 1,738 | 1,757 | 561,600 | 1,757 |
| 2018-09-10 | 1,736 | 1,764 | 1,734 | 1,760 | 509,000 | 1,760 |
| 2018-09-07 | 1,728 | 1,741 | 1,718 | 1,738 | 593,700 | 1,738 |
| 2018-09-06 | 1,772 | 1,807 | 1,756 | 1,756 | 784,900 | 1,756 |
| 2018-09-05 | 1,793 | 1,820 | 1,776 | 1,795 | 823,600 | 1,795 |
| 2018-09-04 | 1,799 | 1,799 | 1,766 | 1,771 | 397,500 | 1,771 |
| 2018-09-03 | 1,806 | 1,809 | 1,780 | 1,797 | 627,500 | 1,797 |
| 2018-08-31 | 1,823 | 1,843 | 1,808 | 1,823 | 704,400 | 1,823 |
| 2018-08-30 | 1,888 | 1,889 | 1,836 | 1,841 | 1,964,900 | 1,841 |
| 2018-08-29 | 1,840 | 1,890 | 1,831 | 1,879 | 525,500 | 1,879 |
| 2018-08-28 | 1,850 | 1,868 | 1,837 | 1,846 | 583,800 | 1,846 |
| 2018-08-27 | 1,778 | 1,840 | 1,770 | 1,835 | 919,400 | 1,835 |
| 2018-08-24 | 1,783 | 1,783 | 1,754 | 1,766 | 551,800 | 1,766 |
| 2018-08-23 | 1,810 | 1,810 | 1,770 | 1,778 | 761,200 | 1,778 |
| 2018-08-22 | 1,779 | 1,835 | 1,776 | 1,825 | 778,700 | 1,825 |
| 2018-08-21 | 1,783 | 1,812 | 1,774 | 1,778 | 574,300 | 1,778 |
| 2018-08-20 | 1,786 | 1,793 | 1,765 | 1,791 | 517,300 | 1,791 |
| 2018-08-17 | 1,785 | 1,815 | 1,771 | 1,795 | 639,400 | 1,795 |
| 2018-08-16 | 1,781 | 1,808 | 1,774 | 1,787 | 910,800 | 1,787 |
| 2018-08-15 | 1,776 | 1,806 | 1,770 | 1,799 | 1,537,500 | 1,799 |
| 2018-08-14 | 1,699 | 1,763 | 1,670 | 1,758 | 1,246,700 | 1,758 |
| 2018-08-13 | 1,722 | 1,745 | 1,661 | 1,695 | 2,118,600 | 1,695 |
| 2018-08-10 | 1,631 | 1,754 | 1,555 | 1,731 | 3,497,100 | 1,731 |
| 2018-08-09 | 1,684 | 1,689 | 1,628 | 1,633 | 1,209,200 | 1,633 |
| 2018-08-08 | 1,690 | 1,699 | 1,667 | 1,673 | 994,300 | 1,673 |
| 2018-08-07 | 1,681 | 1,722 | 1,677 | 1,716 | 671,900 | 1,716 |
| 2018-08-06 | 1,727 | 1,727 | 1,662 | 1,676 | 900,300 | 1,676 |
| 2018-08-03 | 1,730 | 1,740 | 1,716 | 1,727 | 501,000 | 1,727 |
| 2018-08-02 | 1,754 | 1,754 | 1,717 | 1,726 | 695,200 | 1,726 |
| 2018-08-01 | 1,756 | 1,764 | 1,726 | 1,759 | 644,600 | 1,759 |
| 2018-07-31 | 1,726 | 1,765 | 1,726 | 1,759 | 1,260,100 | 1,759 |
| 2018-07-30 | 1,678 | 1,725 | 1,678 | 1,711 | 1,698,000 | 1,711 |
| 2018-07-27 | 1,667 | 1,680 | 1,650 | 1,678 | 753,800 | 1,678 |
| 2018-07-26 | 1,656 | 1,680 | 1,647 | 1,667 | 1,012,600 | 1,667 |
| 2018-07-25 | 1,640 | 1,657 | 1,633 | 1,639 | 653,800 | 1,639 |
| 2018-07-24 | 1,620 | 1,632 | 1,609 | 1,625 | 668,300 | 1,625 |
| 2018-07-23 | 1,600 | 1,617 | 1,584 | 1,606 | 589,100 | 1,606 |
| 2018-07-20 | 1,660 | 1,661 | 1,601 | 1,613 | 851,700 | 1,613 |
| 2018-07-19 | 1,658 | 1,671 | 1,652 | 1,666 | 861,200 | 1,666 |
| 2018-07-18 | 1,652 | 1,667 | 1,642 | 1,649 | 597,700 | 1,649 |
| 2018-07-17 | 1,621 | 1,668 | 1,617 | 1,634 | 998,900 | 1,634 |
| 2018-07-13 | 1,605 | 1,618 | 1,576 | 1,615 | 1,105,000 | 1,615 |
| 2018-07-12 | 1,581 | 1,602 | 1,571 | 1,596 | 1,185,500 | 1,596 |
| 2018-07-11 | 1,607 | 1,610 | 1,567 | 1,583 | 1,490,800 | 1,583 |
| 2018-07-10 | 1,607 | 1,644 | 1,603 | 1,639 | 1,854,300 | 1,639 |
| 2018-07-09 | 1,571 | 1,576 | 1,528 | 1,568 | 1,529,500 | 1,568 |
| 2018-07-06 | 1,570 | 1,608 | 1,556 | 1,582 | 1,333,800 | 1,582 |
| 2018-07-05 | 1,547 | 1,557 | 1,523 | 1,531 | 847,200 | 1,531 |
| 2018-07-04 | 1,557 | 1,574 | 1,551 | 1,554 | 691,300 | 1,554 |
| 2018-07-03 | 1,573 | 1,579 | 1,548 | 1,578 | 1,082,300 | 1,578 |
| 2018-07-02 | 1,608 | 1,626 | 1,576 | 1,580 | 989,900 | 1,580 |
| 2018-06-29 | 1,621 | 1,624 | 1,597 | 1,621 | 695,200 | 1,621 |
| 2018-06-28 | 1,600 | 1,631 | 1,597 | 1,622 | 629,900 | 1,622 |
| 2018-06-27 | 1,658 | 1,664 | 1,604 | 1,608 | 1,140,400 | 1,608 |
| 2018-06-26 | 1,622 | 1,667 | 1,610 | 1,664 | 944,500 | 1,664 |
| 2018-06-25 | 1,652 | 1,653 | 1,631 | 1,643 | 781,600 | 1,643 |
| 2018-06-22 | 1,610 | 1,648 | 1,605 | 1,648 | 1,256,100 | 1,648 |
| 2018-06-21 | 1,615 | 1,645 | 1,600 | 1,630 | 899,300 | 1,630 |
| 2018-06-20 | 1,599 | 1,623 | 1,563 | 1,618 | 925,200 | 1,618 |
| 2018-06-19 | 1,614 | 1,643 | 1,602 | 1,605 | 811,900 | 1,605 |
| 2018-06-18 | 1,670 | 1,671 | 1,614 | 1,621 | 871,600 | 1,621 |
| 2018-06-15 | 1,698 | 1,699 | 1,668 | 1,673 | 1,323,600 | 1,673 |
| 2018-06-14 | 1,724 | 1,729 | 1,698 | 1,702 | 922,500 | 1,702 |
| 2018-06-13 | 1,748 | 1,764 | 1,733 | 1,744 | 979,000 | 1,744 |
| 2018-06-12 | 1,789 | 1,794 | 1,753 | 1,760 | 606,900 | 1,760 |
| 2018-06-11 | 1,764 | 1,789 | 1,748 | 1,778 | 657,400 | 1,778 |
| 2018-06-08 | 1,781 | 1,808 | 1,757 | 1,764 | 922,000 | 1,764 |
| 2018-06-07 | 1,770 | 1,809 | 1,768 | 1,791 | 1,164,200 | 1,791 |
| 2018-06-06 | 1,745 | 1,763 | 1,728 | 1,749 | 930,900 | 1,749 |
| 2018-06-05 | 1,743 | 1,745 | 1,723 | 1,734 | 490,700 | 1,734 |
| 2018-06-04 | 1,715 | 1,748 | 1,707 | 1,737 | 921,100 | 1,737 |
| 2018-06-01 | 1,678 | 1,694 | 1,653 | 1,683 | 809,100 | 1,683 |
| 2018-05-31 | 1,678 | 1,708 | 1,658 | 1,688 | 927,000 | 1,688 |
| 2018-05-30 | 1,656 | 1,661 | 1,640 | 1,654 | 824,100 | 1,654 |
| 2018-05-29 | 1,708 | 1,738 | 1,682 | 1,696 | 935,800 | 1,696 |
| 2018-05-28 | 1,718 | 1,724 | 1,695 | 1,708 | 781,300 | 1,708 |
| 2018-05-25 | 1,740 | 1,740 | 1,698 | 1,706 | 951,200 | 1,706 |
| 2018-05-24 | 1,811 | 1,817 | 1,737 | 1,746 | 1,201,600 | 1,746 |
| 2018-05-23 | 1,840 | 1,848 | 1,819 | 1,824 | 797,500 | 1,824 |
| 2018-05-22 | 1,862 | 1,865 | 1,836 | 1,845 | 697,500 | 1,845 |
| 2018-05-21 | 1,915 | 1,921 | 1,863 | 1,866 | 697,300 | 1,866 |
| 2018-05-18 | 1,885 | 1,924 | 1,884 | 1,906 | 1,203,000 | 1,906 |
| 2018-05-17 | 1,814 | 1,892 | 1,814 | 1,885 | 2,893,500 | 1,885 |
| 2018-05-16 | 1,760 | 1,786 | 1,750 | 1,778 | 1,268,400 | 1,778 |
| 2018-05-15 | 1,754 | 1,765 | 1,750 | 1,757 | 1,074,300 | 1,757 |
| 2018-05-14 | 1,722 | 1,785 | 1,722 | 1,745 | 1,015,700 | 1,745 |
| 2018-05-11 | 1,742 | 1,750 | 1,711 | 1,736 | 1,254,700 | 1,736 |
| 2018-05-10 | 1,771 | 1,781 | 1,745 | 1,751 | 823,000 | 1,751 |
| 2018-05-09 | 1,797 | 1,798 | 1,759 | 1,763 | 1,260,800 | 1,763 |
| 2018-05-08 | 1,799 | 1,811 | 1,776 | 1,799 | 829,400 | 1,799 |
| 2018-05-07 | 1,810 | 1,819 | 1,785 | 1,793 | 911,800 | 1,793 |
| 2018-05-02 | 1,816 | 1,838 | 1,803 | 1,815 | 1,413,100 | 1,815 |
| 2018-05-01 | 1,860 | 1,860 | 1,790 | 1,820 | 1,766,800 | 1,820 |
| 2018-04-27 | 1,888 | 1,888 | 1,856 | 1,870 | 1,025,400 | 1,870 |
| 2018-04-26 | 1,895 | 1,905 | 1,876 | 1,882 | 679,600 | 1,882 |
| 2018-04-25 | 1,880 | 1,898 | 1,866 | 1,895 | 502,200 | 1,895 |
| 2018-04-24 | 1,880 | 1,888 | 1,862 | 1,886 | 518,200 | 1,886 |
| 2018-04-23 | 1,853 | 1,868 | 1,847 | 1,862 | 338,000 | 1,862 |
| 2018-04-20 | 1,845 | 1,856 | 1,842 | 1,854 | 339,700 | 1,854 |
| 2018-04-19 | 1,864 | 1,868 | 1,845 | 1,861 | 533,000 | 1,861 |
| 2018-04-18 | 1,860 | 1,868 | 1,838 | 1,864 | 529,300 | 1,864 |
| 2018-04-17 | 1,869 | 1,875 | 1,850 | 1,859 | 664,400 | 1,859 |
| 2018-04-16 | 1,868 | 1,872 | 1,832 | 1,869 | 650,700 | 1,869 |
| 2018-04-13 | 1,847 | 1,894 | 1,843 | 1,874 | 720,900 | 1,874 |
| 2018-04-12 | 1,861 | 1,861 | 1,802 | 1,830 | 942,100 | 1,830 |
| 2018-04-11 | 1,888 | 1,893 | 1,857 | 1,870 | 761,400 | 1,870 |
| 2018-04-10 | 1,828 | 1,871 | 1,806 | 1,864 | 1,284,800 | 1,864 |
| 2018-04-09 | 1,860 | 1,869 | 1,817 | 1,828 | 1,064,700 | 1,828 |
| 2018-04-06 | 1,875 | 1,888 | 1,848 | 1,859 | 984,900 | 1,859 |
| 2018-04-05 | 1,833 | 1,863 | 1,818 | 1,857 | 1,101,200 | 1,857 |
| 2018-04-04 | 1,804 | 1,814 | 1,796 | 1,804 | 519,300 | 1,804 |
| 2018-04-03 | 1,787 | 1,795 | 1,775 | 1,792 | 573,500 | 1,792 |
| 2018-03-30 | 1,821 | 1,839 | 1,812 | 1,832 | 596,700 | 1,832 |
| 2018-03-29 | 1,837 | 1,840 | 1,777 | 1,800 | 856,200 | 1,800 |
| 2018-03-28 | 1,775 | 1,822 | 1,769 | 1,817 | 708,500 | 1,817 |
| 2018-03-27 | 1,759 | 1,815 | 1,759 | 1,805 | 901,000 | 1,805 |
| 2018-03-26 | 1,701 | 1,737 | 1,695 | 1,736 | 672,500 | 1,736 |
| 2018-03-23 | 1,755 | 1,779 | 1,723 | 1,729 | 977,000 | 1,729 |
| 2018-03-22 | 1,784 | 1,816 | 1,776 | 1,806 | 996,000 | 1,806 |
| 2018-03-20 | 1,776 | 1,792 | 1,758 | 1,780 | 641,300 | 1,780 |
| 2018-03-19 | 1,794 | 1,818 | 1,786 | 1,789 | 417,000 | 1,789 |
| 2018-03-16 | 1,844 | 1,844 | 1,800 | 1,804 | 691,600 | 1,804 |
| 2018-03-15 | 1,834 | 1,838 | 1,803 | 1,838 | 597,200 | 1,838 |
| 2018-03-14 | 1,840 | 1,885 | 1,836 | 1,845 | 759,400 | 1,845 |
| 2018-03-13 | 1,851 | 1,860 | 1,837 | 1,854 | 1,015,400 | 1,854 |
| 2018-03-12 | 1,846 | 1,879 | 1,831 | 1,873 | 1,089,100 | 1,873 |
| 2018-03-09 | 1,803 | 1,830 | 1,791 | 1,811 | 1,424,000 | 1,811 |
| 2018-03-08 | 1,805 | 1,818 | 1,786 | 1,796 | 964,300 | 1,796 |
| 2018-03-07 | 1,847 | 1,856 | 1,811 | 1,820 | 784,400 | 1,820 |
| 2018-03-06 | 1,865 | 1,911 | 1,860 | 1,866 | 910,800 | 1,866 |
| 2018-03-05 | 1,888 | 1,896 | 1,824 | 1,833 | 956,500 | 1,833 |
| 2018-03-02 | 1,904 | 1,923 | 1,889 | 1,898 | 981,800 | 1,898 |
| 2018-03-01 | 1,985 | 1,985 | 1,945 | 1,960 | 864,300 | 1,960 |
| 2018-02-28 | 2,000 | 2,039 | 2,000 | 2,003 | 939,400 | 2,003 |
| 2018-02-27 | 2,043 | 2,043 | 2,004 | 2,011 | 1,137,400 | 2,011 |
| 2018-02-26 | 2,042 | 2,047 | 1,998 | 2,013 | 1,172,700 | 2,013 |
| 2018-02-23 | 1,998 | 2,068 | 1,996 | 2,048 | 1,549,900 | 2,048 |
| 2018-02-22 | 1,938 | 1,972 | 1,937 | 1,968 | 1,445,800 | 1,968 |
| 2018-02-21 | 1,939 | 1,960 | 1,923 | 1,957 | 958,600 | 1,957 |
| 2018-02-20 | 1,960 | 1,977 | 1,941 | 1,956 | 848,300 | 1,956 |
| 2018-02-19 | 1,961 | 1,971 | 1,907 | 1,970 | 1,536,700 | 1,970 |
| 2018-02-16 | 1,942 | 1,972 | 1,895 | 1,960 | 1,996,200 | 1,960 |
| 2018-02-15 | 2,092 | 2,098 | 1,867 | 1,909 | 4,245,600 | 1,909 |
| 2018-02-14 | 2,079 | 2,090 | 2,023 | 2,059 | 1,575,300 | 2,059 |
| 2018-02-13 | 2,167 | 2,175 | 2,099 | 2,121 | 1,063,200 | 2,121 |
| 2018-02-09 | 2,140 | 2,154 | 2,104 | 2,146 | 1,382,800 | 2,146 |
| 2018-02-08 | 2,173 | 2,235 | 2,161 | 2,223 | 1,448,600 | 2,223 |
| 2018-02-07 | 2,234 | 2,249 | 2,165 | 2,167 | 1,017,700 | 2,167 |
| 2018-02-06 | 2,183 | 2,201 | 2,109 | 2,171 | 1,580,000 | 2,171 |
| 2018-02-05 | 2,284 | 2,314 | 2,265 | 2,305 | 1,169,600 | 2,305 |
| 2018-02-02 | 2,338 | 2,354 | 2,319 | 2,340 | 659,300 | 2,340 |
| 2018-02-01 | 2,318 | 2,365 | 2,308 | 2,355 | 714,700 | 2,355 |
| 2018-01-31 | 2,320 | 2,344 | 2,309 | 2,318 | 948,500 | 2,318 |
| 2018-01-30 | 2,327 | 2,356 | 2,313 | 2,326 | 751,500 | 2,326 |
| 2018-01-29 | 2,353 | 2,353 | 2,315 | 2,328 | 538,700 | 2,328 |
| 2018-01-26 | 2,350 | 2,374 | 2,330 | 2,342 | 603,600 | 2,342 |
| 2018-01-25 | 2,363 | 2,376 | 2,348 | 2,355 | 693,800 | 2,355 |
| 2018-01-24 | 2,390 | 2,404 | 2,361 | 2,372 | 767,600 | 2,372 |
| 2018-01-23 | 2,381 | 2,417 | 2,363 | 2,401 | 805,100 | 2,401 |
| 2018-01-22 | 2,350 | 2,396 | 2,331 | 2,381 | 1,342,300 | 2,381 |
| 2018-01-19 | 2,287 | 2,358 | 2,286 | 2,345 | 1,912,700 | 2,345 |
| 2018-01-18 | 2,242 | 2,308 | 2,220 | 2,279 | 1,842,500 | 2,279 |
| 2018-01-17 | 2,230 | 2,255 | 2,205 | 2,220 | 1,317,700 | 2,220 |
| 2018-01-16 | 2,240 | 2,258 | 2,233 | 2,251 | 594,800 | 2,251 |
| 2018-01-15 | 2,274 | 2,281 | 2,229 | 2,249 | 1,086,200 | 2,249 |
| 2018-01-12 | 2,301 | 2,307 | 2,272 | 2,277 | 1,003,500 | 2,277 |
| 2018-01-11 | 2,316 | 2,328 | 2,286 | 2,318 | 813,500 | 2,318 |
| 2018-01-10 | 2,299 | 2,358 | 2,299 | 2,339 | 1,363,400 | 2,339 |
| 2018-01-09 | 2,311 | 2,316 | 2,253 | 2,296 | 1,316,000 | 2,296 |
| 2018-01-05 | 2,300 | 2,319 | 2,279 | 2,297 | 1,058,700 | 2,297 |
| 2018-01-04 | 2,333 | 2,340 | 2,264 | 2,297 | 1,510,900 | 2,297 |
分割・併合履歴 ： [2014-06-26]1株→0.5株 [1990-03-27]1株→1.07株
