5280 ヨシコン(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 | 998 | 998 | 980 | 982 | 2,700 | 982 |
| 2018-12-27 | 970 | 992 | 970 | 977 | 8,500 | 977 |
| 2018-12-26 | 875 | 935 | 875 | 931 | 8,100 | 931 |
| 2018-12-25 | 890 | 890 | 871 | 874 | 25,400 | 874 |
| 2018-12-21 | 966 | 966 | 919 | 934 | 49,700 | 934 |
| 2018-12-20 | 992 | 1,000 | 971 | 978 | 32,000 | 978 |
| 2018-12-19 | 988 | 1,003 | 988 | 996 | 5,300 | 996 |
| 2018-12-18 | 1,020 | 1,020 | 999 | 1,005 | 10,300 | 1,005 |
| 2018-12-17 | 1,015 | 1,020 | 1,005 | 1,009 | 8,500 | 1,009 |
| 2018-12-14 | 1,031 | 1,031 | 1,016 | 1,026 | 3,700 | 1,026 |
| 2018-12-13 | 1,020 | 1,025 | 1,019 | 1,025 | 9,900 | 1,025 |
| 2018-12-12 | 1,011 | 1,017 | 1,005 | 1,015 | 18,800 | 1,015 |
| 2018-12-11 | 1,031 | 1,033 | 1,010 | 1,010 | 38,800 | 1,010 |
| 2018-12-10 | 1,043 | 1,044 | 1,032 | 1,032 | 11,600 | 1,032 |
| 2018-12-07 | 1,047 | 1,048 | 1,043 | 1,043 | 1,900 | 1,043 |
| 2018-12-06 | 1,046 | 1,048 | 1,042 | 1,042 | 6,800 | 1,042 |
| 2018-12-05 | 1,041 | 1,045 | 1,041 | 1,045 | 2,500 | 1,045 |
| 2018-12-04 | 1,041 | 1,046 | 1,040 | 1,040 | 49,100 | 1,040 |
| 2018-12-03 | 1,042 | 1,057 | 1,038 | 1,039 | 14,600 | 1,039 |
| 2018-11-30 | 1,041 | 1,044 | 1,035 | 1,037 | 5,400 | 1,037 |
| 2018-11-29 | 1,046 | 1,050 | 1,032 | 1,042 | 15,500 | 1,042 |
| 2018-11-28 | 1,054 | 1,054 | 1,032 | 1,035 | 14,200 | 1,035 |
| 2018-11-27 | 1,051 | 1,063 | 1,040 | 1,044 | 10,200 | 1,044 |
| 2018-11-26 | 1,070 | 1,070 | 1,047 | 1,049 | 26,800 | 1,049 |
| 2018-11-22 | 1,071 | 1,076 | 1,070 | 1,076 | 5,800 | 1,076 |
| 2018-11-21 | 1,086 | 1,093 | 1,063 | 1,064 | 11,300 | 1,064 |
| 2018-11-20 | 1,117 | 1,117 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2018-11-19 | 1,109 | 1,117 | 1,109 | 1,111 | 3,800 | 1,111 |
| 2018-11-16 | 1,127 | 1,128 | 1,109 | 1,113 | 4,200 | 1,113 |
| 2018-11-15 | 1,118 | 1,127 | 1,118 | 1,124 | 3,700 | 1,124 |
| 2018-11-14 | 1,114 | 1,126 | 1,114 | 1,117 | 2,000 | 1,117 |
| 2018-11-13 | 1,113 | 1,122 | 1,110 | 1,122 | 5,600 | 1,122 |
| 2018-11-12 | 1,114 | 1,124 | 1,109 | 1,121 | 4,700 | 1,121 |
| 2018-11-09 | 1,102 | 1,108 | 1,100 | 1,108 | 2,900 | 1,108 |
| 2018-11-08 | 1,144 | 1,144 | 1,095 | 1,095 | 24,700 | 1,095 |
| 2018-11-07 | 1,150 | 1,150 | 1,132 | 1,136 | 3,200 | 1,136 |
| 2018-11-06 | 1,138 | 1,142 | 1,127 | 1,127 | 5,400 | 1,127 |
| 2018-11-05 | 1,142 | 1,145 | 1,133 | 1,138 | 19,600 | 1,138 |
| 2018-11-02 | 1,142 | 1,144 | 1,135 | 1,142 | 11,700 | 1,142 |
| 2018-11-01 | 1,141 | 1,143 | 1,136 | 1,141 | 7,400 | 1,141 |
| 2018-10-31 | 1,103 | 1,141 | 1,103 | 1,140 | 6,700 | 1,140 |
| 2018-10-30 | 1,065 | 1,099 | 1,064 | 1,094 | 61,200 | 1,094 |
| 2018-10-29 | 1,048 | 1,072 | 1,048 | 1,060 | 30,600 | 1,060 |
| 2018-10-26 | 1,123 | 1,131 | 1,039 | 1,058 | 86,500 | 1,058 |
| 2018-10-25 | 1,174 | 1,174 | 1,121 | 1,121 | 55,400 | 1,121 |
| 2018-10-24 | 1,225 | 1,232 | 1,190 | 1,190 | 40,100 | 1,190 |
| 2018-10-23 | 1,270 | 1,270 | 1,261 | 1,265 | 1,800 | 1,265 |
| 2018-10-22 | 1,255 | 1,272 | 1,251 | 1,260 | 19,800 | 1,260 |
| 2018-10-19 | 1,263 | 1,278 | 1,252 | 1,265 | 16,600 | 1,265 |
| 2018-10-18 | 1,275 | 1,285 | 1,272 | 1,275 | 12,200 | 1,275 |
| 2018-10-17 | 1,289 | 1,291 | 1,280 | 1,288 | 8,500 | 1,288 |
| 2018-10-16 | 1,290 | 1,290 | 1,281 | 1,286 | 5,200 | 1,286 |
| 2018-10-15 | 1,310 | 1,310 | 1,290 | 1,291 | 10,300 | 1,291 |
| 2018-10-12 | 1,286 | 1,310 | 1,286 | 1,305 | 4,400 | 1,305 |
| 2018-10-11 | 1,292 | 1,313 | 1,283 | 1,287 | 13,800 | 1,287 |
| 2018-10-10 | 1,359 | 1,369 | 1,322 | 1,333 | 24,500 | 1,333 |
| 2018-10-09 | 1,378 | 1,378 | 1,375 | 1,375 | 1,700 | 1,375 |
| 2018-10-05 | 1,376 | 1,383 | 1,376 | 1,378 | 1,600 | 1,378 |
| 2018-10-04 | 1,387 | 1,387 | 1,380 | 1,384 | 2,100 | 1,384 |
| 2018-10-03 | 1,375 | 1,376 | 1,374 | 1,375 | 3,300 | 1,375 |
| 2018-10-02 | 1,377 | 1,382 | 1,374 | 1,374 | 6,500 | 1,374 |
| 2018-10-01 | 1,378 | 1,380 | 1,373 | 1,376 | 5,400 | 1,376 |
| 2018-09-28 | 1,378 | 1,386 | 1,375 | 1,378 | 2,600 | 1,378 |
| 2018-09-27 | 1,380 | 1,386 | 1,378 | 1,378 | 1,500 | 1,378 |
| 2018-09-26 | 1,382 | 1,389 | 1,373 | 1,380 | 10,600 | 1,380 |
| 2018-09-25 | 1,393 | 1,394 | 1,379 | 1,380 | 10,400 | 1,380 |
| 2018-09-21 | 1,392 | 1,398 | 1,391 | 1,394 | 2,500 | 1,394 |
| 2018-09-20 | 1,394 | 1,400 | 1,388 | 1,392 | 2,700 | 1,392 |
| 2018-09-19 | 1,416 | 1,416 | 1,391 | 1,392 | 6,000 | 1,392 |
| 2018-09-18 | 1,393 | 1,393 | 1,385 | 1,386 | 4,200 | 1,386 |
| 2018-09-14 | 1,386 | 1,402 | 1,386 | 1,399 | 1,200 | 1,399 |
| 2018-09-13 | 1,379 | 1,383 | 1,379 | 1,383 | 800 | 1,383 |
| 2018-09-12 | 1,376 | 1,380 | 1,373 | 1,377 | 7,400 | 1,377 |
| 2018-09-11 | 1,383 | 1,390 | 1,375 | 1,376 | 3,400 | 1,376 |
| 2018-09-10 | 1,378 | 1,383 | 1,378 | 1,379 | 3,300 | 1,379 |
| 2018-09-07 | 1,396 | 1,396 | 1,381 | 1,382 | 2,200 | 1,382 |
| 2018-09-06 | 1,407 | 1,407 | 1,396 | 1,396 | 2,200 | 1,396 |
| 2018-09-05 | 1,395 | 1,400 | 1,395 | 1,397 | 1,200 | 1,397 |
| 2018-09-04 | 1,414 | 1,414 | 1,395 | 1,399 | 2,800 | 1,399 |
| 2018-09-03 | 1,427 | 1,427 | 1,414 | 1,414 | 700 | 1,414 |
| 2018-08-31 | 1,410 | 1,455 | 1,410 | 1,426 | 5,500 | 1,426 |
| 2018-08-30 | 1,403 | 1,422 | 1,403 | 1,419 | 2,400 | 1,419 |
| 2018-08-29 | 1,396 | 1,406 | 1,396 | 1,402 | 2,200 | 1,402 |
| 2018-08-28 | 1,393 | 1,396 | 1,393 | 1,395 | 2,100 | 1,395 |
| 2018-08-27 | 1,391 | 1,395 | 1,389 | 1,390 | 4,000 | 1,390 |
| 2018-08-24 | 1,387 | 1,399 | 1,387 | 1,388 | 1,700 | 1,388 |
| 2018-08-23 | 1,400 | 1,406 | 1,387 | 1,388 | 4,300 | 1,388 |
| 2018-08-22 | 1,398 | 1,411 | 1,398 | 1,398 | 3,600 | 1,398 |
| 2018-08-21 | 1,407 | 1,418 | 1,398 | 1,398 | 1,500 | 1,398 |
| 2018-08-20 | 1,428 | 1,430 | 1,407 | 1,418 | 39,000 | 1,418 |
| 2018-08-17 | 1,405 | 1,405 | 1,398 | 1,398 | 2,500 | 1,398 |
| 2018-08-16 | 1,395 | 1,409 | 1,395 | 1,398 | 600 | 1,398 |
| 2018-08-15 | 1,417 | 1,417 | 1,398 | 1,402 | 3,200 | 1,402 |
| 2018-08-14 | 1,396 | 1,419 | 1,396 | 1,419 | 2,500 | 1,419 |
| 2018-08-13 | 1,414 | 1,414 | 1,375 | 1,381 | 17,200 | 1,381 |
| 2018-08-10 | 1,461 | 1,463 | 1,412 | 1,415 | 9,800 | 1,415 |
| 2018-08-09 | 1,470 | 1,470 | 1,458 | 1,458 | 6,400 | 1,458 |
| 2018-08-08 | 1,460 | 1,468 | 1,455 | 1,457 | 13,600 | 1,457 |
| 2018-08-07 | 1,459 | 1,460 | 1,439 | 1,454 | 9,400 | 1,454 |
| 2018-08-06 | 1,461 | 1,463 | 1,458 | 1,459 | 7,200 | 1,459 |
| 2018-08-03 | 1,470 | 1,472 | 1,456 | 1,460 | 5,400 | 1,460 |
| 2018-08-02 | 1,489 | 1,492 | 1,471 | 1,471 | 11,000 | 1,471 |
| 2018-08-01 | 1,471 | 1,523 | 1,452 | 1,510 | 80,200 | 1,510 |
| 2018-07-31 | 1,556 | 1,559 | 1,541 | 1,543 | 5,200 | 1,543 |
| 2018-07-30 | 1,547 | 1,579 | 1,547 | 1,556 | 8,200 | 1,556 |
| 2018-07-27 | 1,555 | 1,555 | 1,540 | 1,546 | 3,400 | 1,546 |
| 2018-07-26 | 1,549 | 1,551 | 1,548 | 1,551 | 1,300 | 1,551 |
| 2018-07-25 | 1,535 | 1,548 | 1,535 | 1,535 | 2,300 | 1,535 |
| 2018-07-24 | 1,541 | 1,549 | 1,532 | 1,535 | 2,400 | 1,535 |
| 2018-07-23 | 1,535 | 1,553 | 1,535 | 1,541 | 5,500 | 1,541 |
| 2018-07-20 | 1,537 | 1,547 | 1,535 | 1,535 | 3,000 | 1,535 |
| 2018-07-19 | 1,553 | 1,560 | 1,550 | 1,550 | 43,500 | 1,550 |
| 2018-07-18 | 1,555 | 1,566 | 1,543 | 1,550 | 8,300 | 1,550 |
| 2018-07-17 | 1,541 | 1,546 | 1,536 | 1,543 | 4,900 | 1,543 |
| 2018-07-13 | 1,524 | 1,542 | 1,524 | 1,535 | 1,500 | 1,535 |
| 2018-07-12 | 1,524 | 1,540 | 1,519 | 1,520 | 6,900 | 1,520 |
| 2018-07-11 | 1,548 | 1,548 | 1,526 | 1,531 | 2,200 | 1,531 |
| 2018-07-10 | 1,524 | 1,547 | 1,524 | 1,547 | 3,300 | 1,547 |
| 2018-07-09 | 1,505 | 1,522 | 1,505 | 1,521 | 3,600 | 1,521 |
| 2018-07-06 | 1,488 | 1,490 | 1,470 | 1,478 | 10,100 | 1,478 |
| 2018-07-05 | 1,502 | 1,516 | 1,476 | 1,477 | 7,700 | 1,477 |
| 2018-07-04 | 1,560 | 1,560 | 1,515 | 1,519 | 11,200 | 1,519 |
| 2018-07-03 | 1,588 | 1,593 | 1,573 | 1,573 | 5,600 | 1,573 |
| 2018-07-02 | 1,610 | 1,610 | 1,588 | 1,594 | 4,600 | 1,594 |
| 2018-06-29 | 1,611 | 1,624 | 1,611 | 1,611 | 600 | 1,611 |
| 2018-06-28 | 1,611 | 1,613 | 1,611 | 1,611 | 1,300 | 1,611 |
| 2018-06-27 | 1,600 | 1,627 | 1,600 | 1,611 | 1,800 | 1,611 |
| 2018-06-26 | 1,596 | 1,603 | 1,595 | 1,600 | 1,800 | 1,600 |
| 2018-06-25 | 1,604 | 1,609 | 1,600 | 1,601 | 3,800 | 1,601 |
| 2018-06-22 | 1,604 | 1,608 | 1,603 | 1,605 | 2,000 | 1,605 |
| 2018-06-21 | 1,610 | 1,620 | 1,608 | 1,620 | 2,300 | 1,620 |
| 2018-06-20 | 1,621 | 1,627 | 1,620 | 1,620 | 1,900 | 1,620 |
| 2018-06-19 | 1,662 | 1,662 | 1,622 | 1,634 | 10,000 | 1,634 |
| 2018-06-18 | 1,648 | 1,662 | 1,648 | 1,649 | 4,200 | 1,649 |
| 2018-06-15 | 1,646 | 1,660 | 1,646 | 1,648 | 6,100 | 1,648 |
| 2018-06-14 | 1,641 | 1,643 | 1,641 | 1,643 | 500 | 1,643 |
| 2018-06-13 | 1,642 | 1,652 | 1,638 | 1,652 | 2,100 | 1,652 |
| 2018-06-12 | 1,636 | 1,640 | 1,626 | 1,633 | 8,800 | 1,633 |
| 2018-06-11 | 1,654 | 1,658 | 1,636 | 1,638 | 7,100 | 1,638 |
| 2018-06-08 | 1,662 | 1,662 | 1,653 | 1,653 | 2,600 | 1,653 |
| 2018-06-07 | 1,658 | 1,665 | 1,656 | 1,658 | 3,400 | 1,658 |
| 2018-06-06 | 1,661 | 1,661 | 1,657 | 1,657 | 4,500 | 1,657 |
| 2018-06-05 | 1,668 | 1,668 | 1,654 | 1,661 | 3,900 | 1,661 |
| 2018-06-04 | 1,673 | 1,689 | 1,666 | 1,671 | 3,600 | 1,671 |
| 2018-06-01 | 1,671 | 1,672 | 1,667 | 1,667 | 2,700 | 1,667 |
| 2018-05-31 | 1,665 | 1,678 | 1,665 | 1,671 | 3,300 | 1,671 |
| 2018-05-30 | 1,665 | 1,665 | 1,660 | 1,661 | 3,100 | 1,661 |
| 2018-05-29 | 1,692 | 1,692 | 1,672 | 1,676 | 4,400 | 1,676 |
| 2018-05-28 | 1,700 | 1,707 | 1,691 | 1,691 | 2,500 | 1,691 |
| 2018-05-25 | 1,682 | 1,690 | 1,680 | 1,682 | 7,100 | 1,682 |
| 2018-05-24 | 1,733 | 1,733 | 1,693 | 1,699 | 11,700 | 1,699 |
| 2018-05-23 | 1,739 | 1,753 | 1,730 | 1,735 | 9,600 | 1,735 |
| 2018-05-22 | 1,749 | 1,757 | 1,738 | 1,738 | 11,700 | 1,738 |
| 2018-05-21 | 1,698 | 1,737 | 1,696 | 1,730 | 10,200 | 1,730 |
| 2018-05-18 | 1,669 | 1,682 | 1,669 | 1,682 | 7,100 | 1,682 |
| 2018-05-17 | 1,652 | 1,661 | 1,652 | 1,661 | 6,400 | 1,661 |
| 2018-05-16 | 1,661 | 1,661 | 1,648 | 1,652 | 5,700 | 1,652 |
| 2018-05-15 | 1,671 | 1,679 | 1,665 | 1,666 | 4,700 | 1,666 |
| 2018-05-14 | 1,658 | 1,667 | 1,656 | 1,660 | 9,000 | 1,660 |
| 2018-05-11 | 1,671 | 1,672 | 1,655 | 1,656 | 5,200 | 1,656 |
| 2018-05-10 | 1,690 | 1,690 | 1,671 | 1,671 | 2,700 | 1,671 |
| 2018-05-09 | 1,694 | 1,702 | 1,681 | 1,685 | 7,800 | 1,685 |
| 2018-05-08 | 1,683 | 1,699 | 1,678 | 1,691 | 7,600 | 1,691 |
| 2018-05-07 | 1,700 | 1,701 | 1,691 | 1,692 | 11,700 | 1,692 |
| 2018-05-02 | 1,692 | 1,700 | 1,692 | 1,697 | 4,500 | 1,697 |
| 2018-05-01 | 1,700 | 1,708 | 1,694 | 1,699 | 15,000 | 1,699 |
| 2018-04-27 | 1,670 | 1,695 | 1,665 | 1,695 | 8,000 | 1,695 |
| 2018-04-26 | 1,651 | 1,662 | 1,651 | 1,653 | 3,200 | 1,653 |
| 2018-04-25 | 1,635 | 1,660 | 1,635 | 1,648 | 5,700 | 1,648 |
| 2018-04-24 | 1,638 | 1,671 | 1,638 | 1,661 | 6,400 | 1,661 |
| 2018-04-23 | 1,600 | 1,638 | 1,600 | 1,638 | 7,200 | 1,638 |
| 2018-04-20 | 1,600 | 1,608 | 1,596 | 1,599 | 5,100 | 1,599 |
| 2018-04-19 | 1,601 | 1,610 | 1,599 | 1,600 | 8,200 | 1,600 |
| 2018-04-18 | 1,609 | 1,614 | 1,598 | 1,600 | 6,500 | 1,600 |
| 2018-04-17 | 1,638 | 1,638 | 1,601 | 1,607 | 10,300 | 1,607 |
| 2018-04-16 | 1,641 | 1,645 | 1,637 | 1,637 | 4,000 | 1,637 |
| 2018-04-13 | 1,635 | 1,644 | 1,625 | 1,636 | 4,600 | 1,636 |
| 2018-04-12 | 1,651 | 1,654 | 1,635 | 1,635 | 3,000 | 1,635 |
| 2018-04-11 | 1,647 | 1,655 | 1,640 | 1,640 | 1,500 | 1,640 |
| 2018-04-10 | 1,645 | 1,653 | 1,637 | 1,646 | 3,300 | 1,646 |
| 2018-04-09 | 1,639 | 1,646 | 1,637 | 1,646 | 1,500 | 1,646 |
| 2018-04-06 | 1,651 | 1,658 | 1,645 | 1,645 | 3,500 | 1,645 |
| 2018-04-05 | 1,653 | 1,672 | 1,653 | 1,657 | 3,200 | 1,657 |
| 2018-04-04 | 1,650 | 1,657 | 1,650 | 1,651 | 700 | 1,651 |
| 2018-04-03 | 1,650 | 1,650 | 1,638 | 1,649 | 800 | 1,649 |
| 2018-03-30 | 1,657 | 1,667 | 1,655 | 1,660 | 1,100 | 1,660 |
| 2018-03-29 | 1,670 | 1,685 | 1,649 | 1,652 | 3,200 | 1,652 |
| 2018-03-28 | 1,656 | 1,672 | 1,656 | 1,667 | 2,000 | 1,667 |
| 2018-03-27 | 1,684 | 1,700 | 1,684 | 1,684 | 2,800 | 1,684 |
| 2018-03-26 | 1,643 | 1,683 | 1,633 | 1,683 | 5,200 | 1,683 |
| 2018-03-23 | 1,688 | 1,689 | 1,637 | 1,655 | 10,200 | 1,655 |
| 2018-03-22 | 1,699 | 1,718 | 1,698 | 1,698 | 5,900 | 1,698 |
| 2018-03-20 | 1,699 | 1,715 | 1,685 | 1,696 | 5,000 | 1,696 |
| 2018-03-19 | 1,714 | 1,719 | 1,700 | 1,708 | 6,300 | 1,708 |
| 2018-03-16 | 1,719 | 1,744 | 1,719 | 1,732 | 8,400 | 1,732 |
| 2018-03-15 | 1,714 | 1,718 | 1,709 | 1,714 | 3,100 | 1,714 |
| 2018-03-14 | 1,719 | 1,723 | 1,711 | 1,723 | 900 | 1,723 |
| 2018-03-13 | 1,712 | 1,724 | 1,704 | 1,723 | 5,700 | 1,723 |
| 2018-03-12 | 1,746 | 1,746 | 1,702 | 1,711 | 12,300 | 1,711 |
| 2018-03-09 | 1,700 | 1,726 | 1,698 | 1,707 | 3,900 | 1,707 |
| 2018-03-08 | 1,708 | 1,708 | 1,690 | 1,690 | 3,600 | 1,690 |
| 2018-03-07 | 1,725 | 1,726 | 1,707 | 1,708 | 5,000 | 1,708 |
| 2018-03-06 | 1,708 | 1,732 | 1,708 | 1,725 | 5,300 | 1,725 |
| 2018-03-05 | 1,699 | 1,702 | 1,680 | 1,700 | 22,700 | 1,700 |
| 2018-03-02 | 1,691 | 1,712 | 1,676 | 1,699 | 9,400 | 1,699 |
| 2018-03-01 | 1,747 | 1,747 | 1,716 | 1,717 | 9,500 | 1,717 |
| 2018-02-28 | 1,738 | 1,748 | 1,737 | 1,748 | 2,400 | 1,748 |
| 2018-02-27 | 1,737 | 1,748 | 1,727 | 1,739 | 6,000 | 1,739 |
| 2018-02-26 | 1,727 | 1,733 | 1,726 | 1,732 | 4,100 | 1,732 |
| 2018-02-23 | 1,724 | 1,726 | 1,714 | 1,725 | 4,200 | 1,725 |
| 2018-02-22 | 1,740 | 1,740 | 1,719 | 1,722 | 5,300 | 1,722 |
| 2018-02-21 | 1,746 | 1,766 | 1,734 | 1,739 | 4,300 | 1,739 |
| 2018-02-20 | 1,781 | 1,791 | 1,744 | 1,747 | 9,100 | 1,747 |
| 2018-02-19 | 1,762 | 1,780 | 1,755 | 1,763 | 7,800 | 1,763 |
| 2018-02-16 | 1,741 | 1,764 | 1,740 | 1,763 | 6,400 | 1,763 |
| 2018-02-15 | 1,744 | 1,746 | 1,730 | 1,734 | 4,000 | 1,734 |
| 2018-02-14 | 1,750 | 1,754 | 1,689 | 1,727 | 10,800 | 1,727 |
| 2018-02-13 | 1,788 | 1,796 | 1,741 | 1,750 | 10,200 | 1,750 |
| 2018-02-09 | 1,670 | 1,777 | 1,670 | 1,740 | 39,400 | 1,740 |
| 2018-02-08 | 1,682 | 1,729 | 1,676 | 1,725 | 8,100 | 1,725 |
| 2018-02-07 | 1,750 | 1,757 | 1,662 | 1,662 | 14,700 | 1,662 |
| 2018-02-06 | 1,700 | 1,739 | 1,600 | 1,656 | 41,800 | 1,656 |
| 2018-02-05 | 1,851 | 1,866 | 1,801 | 1,847 | 26,500 | 1,847 |
| 2018-02-02 | 1,911 | 1,930 | 1,908 | 1,913 | 11,800 | 1,913 |
| 2018-02-01 | 1,856 | 1,937 | 1,856 | 1,929 | 39,000 | 1,929 |
| 2018-01-31 | 1,855 | 1,886 | 1,853 | 1,853 | 15,500 | 1,853 |
| 2018-01-30 | 1,877 | 1,877 | 1,861 | 1,864 | 6,700 | 1,864 |
| 2018-01-29 | 1,861 | 1,881 | 1,855 | 1,878 | 10,100 | 1,878 |
| 2018-01-26 | 1,859 | 1,863 | 1,846 | 1,861 | 5,500 | 1,861 |
| 2018-01-25 | 1,846 | 1,863 | 1,843 | 1,860 | 6,700 | 1,860 |
| 2018-01-24 | 1,858 | 1,866 | 1,846 | 1,856 | 5,900 | 1,856 |
| 2018-01-23 | 1,842 | 1,871 | 1,842 | 1,858 | 10,100 | 1,858 |
| 2018-01-22 | 1,836 | 1,840 | 1,836 | 1,839 | 2,500 | 1,839 |
| 2018-01-19 | 1,841 | 1,846 | 1,821 | 1,835 | 5,900 | 1,835 |
| 2018-01-18 | 1,866 | 1,866 | 1,852 | 1,852 | 5,600 | 1,852 |
| 2018-01-17 | 1,842 | 1,865 | 1,839 | 1,865 | 5,500 | 1,865 |
| 2018-01-16 | 1,847 | 1,847 | 1,839 | 1,845 | 2,900 | 1,845 |
| 2018-01-15 | 1,844 | 1,859 | 1,844 | 1,846 | 5,700 | 1,846 |
| 2018-01-12 | 1,851 | 1,854 | 1,838 | 1,838 | 4,500 | 1,838 |
| 2018-01-11 | 1,841 | 1,860 | 1,841 | 1,847 | 5,000 | 1,847 |
| 2018-01-10 | 1,852 | 1,873 | 1,848 | 1,851 | 11,000 | 1,851 |
| 2018-01-09 | 1,816 | 1,873 | 1,809 | 1,855 | 16,400 | 1,855 |
| 2018-01-05 | 1,775 | 1,820 | 1,775 | 1,816 | 12,200 | 1,816 |
| 2018-01-04 | 1,762 | 1,774 | 1,761 | 1,770 | 6,300 | 1,770 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
