5909 (株)コロナ 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 | 1,069 | 1,076 | 1,058 | 1,065 | 10,100 | 1,065 |
| 2018-12-27 | 1,051 | 1,069 | 1,044 | 1,069 | 21,400 | 1,069 |
| 2018-12-26 | 975 | 1,007 | 975 | 1,001 | 13,300 | 1,001 |
| 2018-12-25 | 977 | 984 | 959 | 982 | 24,100 | 982 |
| 2018-12-21 | 1,002 | 1,002 | 960 | 986 | 42,800 | 986 |
| 2018-12-20 | 1,065 | 1,077 | 1,008 | 1,008 | 33,000 | 1,008 |
| 2018-12-19 | 1,111 | 1,111 | 1,066 | 1,075 | 29,100 | 1,075 |
| 2018-12-18 | 1,110 | 1,115 | 1,107 | 1,113 | 9,900 | 1,113 |
| 2018-12-17 | 1,119 | 1,121 | 1,116 | 1,119 | 12,500 | 1,119 |
| 2018-12-14 | 1,121 | 1,123 | 1,115 | 1,121 | 18,200 | 1,121 |
| 2018-12-13 | 1,135 | 1,136 | 1,124 | 1,129 | 9,600 | 1,129 |
| 2018-12-12 | 1,115 | 1,135 | 1,108 | 1,135 | 14,800 | 1,135 |
| 2018-12-11 | 1,116 | 1,128 | 1,114 | 1,115 | 10,100 | 1,115 |
| 2018-12-10 | 1,142 | 1,150 | 1,112 | 1,114 | 36,400 | 1,114 |
| 2018-12-07 | 1,138 | 1,139 | 1,120 | 1,139 | 13,500 | 1,139 |
| 2018-12-06 | 1,132 | 1,139 | 1,122 | 1,138 | 14,700 | 1,138 |
| 2018-12-05 | 1,133 | 1,136 | 1,119 | 1,136 | 15,700 | 1,136 |
| 2018-12-04 | 1,126 | 1,148 | 1,126 | 1,147 | 16,700 | 1,147 |
| 2018-12-03 | 1,131 | 1,135 | 1,119 | 1,126 | 9,700 | 1,126 |
| 2018-11-30 | 1,134 | 1,141 | 1,120 | 1,141 | 15,800 | 1,141 |
| 2018-11-29 | 1,143 | 1,144 | 1,129 | 1,140 | 10,300 | 1,140 |
| 2018-11-28 | 1,148 | 1,148 | 1,134 | 1,143 | 5,600 | 1,143 |
| 2018-11-27 | 1,128 | 1,149 | 1,124 | 1,147 | 12,000 | 1,147 |
| 2018-11-26 | 1,129 | 1,130 | 1,115 | 1,115 | 5,000 | 1,115 |
| 2018-11-22 | 1,146 | 1,146 | 1,126 | 1,133 | 8,800 | 1,133 |
| 2018-11-21 | 1,111 | 1,121 | 1,107 | 1,118 | 7,900 | 1,118 |
| 2018-11-20 | 1,112 | 1,120 | 1,111 | 1,120 | 3,800 | 1,120 |
| 2018-11-19 | 1,115 | 1,128 | 1,115 | 1,123 | 5,900 | 1,123 |
| 2018-11-16 | 1,110 | 1,119 | 1,110 | 1,115 | 4,000 | 1,115 |
| 2018-11-15 | 1,100 | 1,116 | 1,100 | 1,111 | 5,500 | 1,111 |
| 2018-11-14 | 1,118 | 1,120 | 1,107 | 1,107 | 7,700 | 1,107 |
| 2018-11-13 | 1,122 | 1,123 | 1,103 | 1,116 | 4,600 | 1,116 |
| 2018-11-12 | 1,142 | 1,144 | 1,133 | 1,138 | 5,300 | 1,138 |
| 2018-11-09 | 1,143 | 1,158 | 1,140 | 1,150 | 7,800 | 1,150 |
| 2018-11-08 | 1,147 | 1,155 | 1,135 | 1,143 | 12,100 | 1,143 |
| 2018-11-07 | 1,140 | 1,155 | 1,122 | 1,124 | 13,700 | 1,124 |
| 2018-11-06 | 1,115 | 1,138 | 1,115 | 1,138 | 8,600 | 1,138 |
| 2018-11-05 | 1,111 | 1,122 | 1,110 | 1,115 | 10,200 | 1,115 |
| 2018-11-02 | 1,113 | 1,119 | 1,104 | 1,115 | 22,000 | 1,115 |
| 2018-11-01 | 1,100 | 1,116 | 1,098 | 1,113 | 19,200 | 1,113 |
| 2018-10-31 | 1,093 | 1,113 | 1,089 | 1,113 | 31,600 | 1,113 |
| 2018-10-30 | 1,077 | 1,110 | 1,077 | 1,110 | 23,400 | 1,110 |
| 2018-10-29 | 1,076 | 1,090 | 1,071 | 1,077 | 15,700 | 1,077 |
| 2018-10-26 | 1,100 | 1,100 | 1,068 | 1,076 | 19,700 | 1,076 |
| 2018-10-25 | 1,110 | 1,110 | 1,075 | 1,080 | 31,400 | 1,080 |
| 2018-10-24 | 1,161 | 1,164 | 1,110 | 1,128 | 39,900 | 1,128 |
| 2018-10-23 | 1,207 | 1,207 | 1,184 | 1,184 | 12,900 | 1,184 |
| 2018-10-22 | 1,200 | 1,200 | 1,180 | 1,190 | 7,300 | 1,190 |
| 2018-10-19 | 1,182 | 1,194 | 1,176 | 1,189 | 6,000 | 1,189 |
| 2018-10-18 | 1,193 | 1,213 | 1,191 | 1,191 | 8,600 | 1,191 |
| 2018-10-17 | 1,176 | 1,193 | 1,175 | 1,190 | 9,700 | 1,190 |
| 2018-10-16 | 1,173 | 1,179 | 1,163 | 1,174 | 20,600 | 1,174 |
| 2018-10-15 | 1,192 | 1,193 | 1,174 | 1,174 | 21,500 | 1,174 |
| 2018-10-12 | 1,192 | 1,211 | 1,187 | 1,189 | 17,300 | 1,189 |
| 2018-10-11 | 1,200 | 1,234 | 1,189 | 1,195 | 22,600 | 1,195 |
| 2018-10-10 | 1,216 | 1,224 | 1,204 | 1,204 | 15,000 | 1,204 |
| 2018-10-09 | 1,235 | 1,235 | 1,211 | 1,216 | 11,900 | 1,216 |
| 2018-10-05 | 1,233 | 1,241 | 1,231 | 1,231 | 7,200 | 1,231 |
| 2018-10-04 | 1,243 | 1,248 | 1,235 | 1,235 | 10,100 | 1,235 |
| 2018-10-03 | 1,278 | 1,281 | 1,240 | 1,243 | 12,300 | 1,243 |
| 2018-10-02 | 1,274 | 1,293 | 1,274 | 1,281 | 11,800 | 1,281 |
| 2018-10-01 | 1,274 | 1,282 | 1,270 | 1,274 | 9,900 | 1,274 |
| 2018-09-28 | 1,283 | 1,283 | 1,266 | 1,274 | 8,600 | 1,274 |
| 2018-09-27 | 1,282 | 1,287 | 1,266 | 1,266 | 9,900 | 1,266 |
| 2018-09-26 | 1,282 | 1,288 | 1,263 | 1,269 | 25,500 | 1,269 |
| 2018-09-25 | 1,297 | 1,319 | 1,282 | 1,312 | 33,600 | 1,312 |
| 2018-09-21 | 1,292 | 1,296 | 1,275 | 1,275 | 13,500 | 1,275 |
| 2018-09-20 | 1,292 | 1,292 | 1,275 | 1,284 | 14,600 | 1,284 |
| 2018-09-19 | 1,270 | 1,290 | 1,270 | 1,285 | 23,500 | 1,285 |
| 2018-09-18 | 1,235 | 1,267 | 1,235 | 1,265 | 18,900 | 1,265 |
| 2018-09-14 | 1,222 | 1,232 | 1,222 | 1,227 | 18,900 | 1,227 |
| 2018-09-13 | 1,213 | 1,229 | 1,213 | 1,223 | 15,000 | 1,223 |
| 2018-09-12 | 1,206 | 1,213 | 1,206 | 1,208 | 9,900 | 1,208 |
| 2018-09-11 | 1,204 | 1,213 | 1,202 | 1,210 | 6,300 | 1,210 |
| 2018-09-10 | 1,212 | 1,212 | 1,204 | 1,207 | 8,900 | 1,207 |
| 2018-09-07 | 1,200 | 1,213 | 1,198 | 1,212 | 6,800 | 1,212 |
| 2018-09-06 | 1,193 | 1,210 | 1,192 | 1,202 | 7,500 | 1,202 |
| 2018-09-05 | 1,187 | 1,195 | 1,187 | 1,193 | 5,200 | 1,193 |
| 2018-09-04 | 1,196 | 1,196 | 1,186 | 1,189 | 5,600 | 1,189 |
| 2018-09-03 | 1,210 | 1,211 | 1,188 | 1,190 | 7,400 | 1,190 |
| 2018-08-31 | 1,210 | 1,215 | 1,210 | 1,210 | 8,500 | 1,210 |
| 2018-08-30 | 1,206 | 1,215 | 1,206 | 1,211 | 6,600 | 1,211 |
| 2018-08-29 | 1,210 | 1,217 | 1,204 | 1,206 | 5,500 | 1,206 |
| 2018-08-28 | 1,207 | 1,216 | 1,207 | 1,210 | 3,400 | 1,210 |
| 2018-08-27 | 1,209 | 1,215 | 1,207 | 1,211 | 10,300 | 1,211 |
| 2018-08-24 | 1,194 | 1,203 | 1,192 | 1,201 | 6,100 | 1,201 |
| 2018-08-23 | 1,183 | 1,190 | 1,183 | 1,187 | 3,100 | 1,187 |
| 2018-08-22 | 1,198 | 1,198 | 1,180 | 1,182 | 5,700 | 1,182 |
| 2018-08-21 | 1,186 | 1,189 | 1,178 | 1,178 | 14,400 | 1,178 |
| 2018-08-20 | 1,201 | 1,202 | 1,186 | 1,186 | 10,200 | 1,186 |
| 2018-08-17 | 1,196 | 1,204 | 1,196 | 1,202 | 3,200 | 1,202 |
| 2018-08-16 | 1,203 | 1,203 | 1,192 | 1,195 | 7,900 | 1,195 |
| 2018-08-15 | 1,200 | 1,208 | 1,200 | 1,204 | 3,600 | 1,204 |
| 2018-08-14 | 1,199 | 1,209 | 1,195 | 1,206 | 5,500 | 1,206 |
| 2018-08-13 | 1,215 | 1,215 | 1,186 | 1,190 | 13,800 | 1,190 |
| 2018-08-10 | 1,206 | 1,224 | 1,205 | 1,215 | 9,900 | 1,215 |
| 2018-08-09 | 1,205 | 1,212 | 1,205 | 1,206 | 5,500 | 1,206 |
| 2018-08-08 | 1,215 | 1,218 | 1,206 | 1,206 | 12,700 | 1,206 |
| 2018-08-07 | 1,210 | 1,218 | 1,206 | 1,218 | 7,200 | 1,218 |
| 2018-08-06 | 1,213 | 1,225 | 1,205 | 1,205 | 13,300 | 1,205 |
| 2018-08-03 | 1,222 | 1,223 | 1,212 | 1,213 | 10,200 | 1,213 |
| 2018-08-02 | 1,247 | 1,254 | 1,220 | 1,220 | 25,300 | 1,220 |
| 2018-08-01 | 1,280 | 1,280 | 1,246 | 1,246 | 20,100 | 1,246 |
| 2018-07-31 | 1,279 | 1,288 | 1,244 | 1,280 | 17,800 | 1,280 |
| 2018-07-30 | 1,298 | 1,298 | 1,243 | 1,257 | 25,100 | 1,257 |
| 2018-07-27 | 1,305 | 1,313 | 1,298 | 1,307 | 20,000 | 1,307 |
| 2018-07-26 | 1,295 | 1,307 | 1,290 | 1,293 | 13,300 | 1,293 |
| 2018-07-25 | 1,296 | 1,305 | 1,286 | 1,294 | 15,700 | 1,294 |
| 2018-07-24 | 1,297 | 1,300 | 1,282 | 1,294 | 21,000 | 1,294 |
| 2018-07-23 | 1,261 | 1,289 | 1,261 | 1,267 | 14,900 | 1,267 |
| 2018-07-20 | 1,261 | 1,282 | 1,261 | 1,271 | 17,900 | 1,271 |
| 2018-07-19 | 1,277 | 1,277 | 1,266 | 1,276 | 11,000 | 1,276 |
| 2018-07-18 | 1,252 | 1,275 | 1,247 | 1,264 | 12,100 | 1,264 |
| 2018-07-17 | 1,231 | 1,257 | 1,231 | 1,246 | 9,900 | 1,246 |
| 2018-07-13 | 1,237 | 1,237 | 1,228 | 1,233 | 4,000 | 1,233 |
| 2018-07-12 | 1,229 | 1,236 | 1,221 | 1,224 | 4,200 | 1,224 |
| 2018-07-11 | 1,233 | 1,238 | 1,219 | 1,219 | 10,700 | 1,219 |
| 2018-07-10 | 1,266 | 1,266 | 1,226 | 1,226 | 32,500 | 1,226 |
| 2018-07-09 | 1,227 | 1,237 | 1,225 | 1,236 | 9,400 | 1,236 |
| 2018-07-06 | 1,215 | 1,226 | 1,215 | 1,225 | 9,100 | 1,225 |
| 2018-07-05 | 1,211 | 1,218 | 1,207 | 1,210 | 14,300 | 1,210 |
| 2018-07-04 | 1,215 | 1,223 | 1,209 | 1,209 | 8,000 | 1,209 |
| 2018-07-03 | 1,222 | 1,234 | 1,215 | 1,219 | 8,600 | 1,219 |
| 2018-07-02 | 1,215 | 1,232 | 1,215 | 1,222 | 8,700 | 1,222 |
| 2018-06-29 | 1,211 | 1,219 | 1,207 | 1,213 | 9,300 | 1,213 |
| 2018-06-28 | 1,213 | 1,223 | 1,206 | 1,216 | 5,300 | 1,216 |
| 2018-06-27 | 1,226 | 1,226 | 1,212 | 1,213 | 7,000 | 1,213 |
| 2018-06-26 | 1,238 | 1,238 | 1,204 | 1,210 | 5,600 | 1,210 |
| 2018-06-25 | 1,232 | 1,232 | 1,206 | 1,208 | 3,200 | 1,208 |
| 2018-06-22 | 1,238 | 1,238 | 1,219 | 1,232 | 6,400 | 1,232 |
| 2018-06-21 | 1,228 | 1,229 | 1,214 | 1,215 | 4,400 | 1,215 |
| 2018-06-20 | 1,205 | 1,228 | 1,201 | 1,228 | 9,700 | 1,228 |
| 2018-06-19 | 1,201 | 1,209 | 1,201 | 1,205 | 9,500 | 1,205 |
| 2018-06-18 | 1,210 | 1,215 | 1,203 | 1,206 | 7,800 | 1,206 |
| 2018-06-15 | 1,228 | 1,235 | 1,215 | 1,215 | 6,700 | 1,215 |
| 2018-06-14 | 1,236 | 1,245 | 1,226 | 1,227 | 6,500 | 1,227 |
| 2018-06-13 | 1,252 | 1,255 | 1,236 | 1,242 | 6,900 | 1,242 |
| 2018-06-12 | 1,260 | 1,260 | 1,244 | 1,257 | 6,400 | 1,257 |
| 2018-06-11 | 1,242 | 1,254 | 1,242 | 1,251 | 5,400 | 1,251 |
| 2018-06-08 | 1,224 | 1,248 | 1,224 | 1,244 | 15,000 | 1,244 |
| 2018-06-07 | 1,229 | 1,244 | 1,227 | 1,243 | 9,000 | 1,243 |
| 2018-06-06 | 1,225 | 1,227 | 1,213 | 1,215 | 9,800 | 1,215 |
| 2018-06-05 | 1,236 | 1,242 | 1,222 | 1,231 | 3,900 | 1,231 |
| 2018-06-04 | 1,259 | 1,259 | 1,230 | 1,241 | 12,100 | 1,241 |
| 2018-06-01 | 1,239 | 1,246 | 1,226 | 1,233 | 12,200 | 1,233 |
| 2018-05-31 | 1,218 | 1,264 | 1,207 | 1,264 | 18,100 | 1,264 |
| 2018-05-30 | 1,210 | 1,216 | 1,203 | 1,204 | 4,400 | 1,204 |
| 2018-05-29 | 1,222 | 1,224 | 1,212 | 1,215 | 5,500 | 1,215 |
| 2018-05-28 | 1,229 | 1,229 | 1,219 | 1,222 | 4,800 | 1,222 |
| 2018-05-25 | 1,224 | 1,224 | 1,210 | 1,218 | 8,300 | 1,218 |
| 2018-05-24 | 1,239 | 1,239 | 1,205 | 1,208 | 11,600 | 1,208 |
| 2018-05-23 | 1,222 | 1,230 | 1,212 | 1,218 | 18,100 | 1,218 |
| 2018-05-22 | 1,239 | 1,239 | 1,215 | 1,227 | 21,300 | 1,227 |
| 2018-05-21 | 1,241 | 1,246 | 1,205 | 1,214 | 31,300 | 1,214 |
| 2018-05-18 | 1,261 | 1,267 | 1,230 | 1,236 | 15,000 | 1,236 |
| 2018-05-17 | 1,258 | 1,260 | 1,253 | 1,259 | 6,400 | 1,259 |
| 2018-05-16 | 1,265 | 1,265 | 1,250 | 1,255 | 6,100 | 1,255 |
| 2018-05-15 | 1,280 | 1,280 | 1,259 | 1,264 | 7,200 | 1,264 |
| 2018-05-14 | 1,264 | 1,278 | 1,264 | 1,276 | 7,900 | 1,276 |
| 2018-05-11 | 1,266 | 1,275 | 1,260 | 1,272 | 18,400 | 1,272 |
| 2018-05-10 | 1,305 | 1,319 | 1,278 | 1,280 | 26,500 | 1,280 |
| 2018-05-09 | 1,348 | 1,350 | 1,313 | 1,350 | 19,400 | 1,350 |
| 2018-05-08 | 1,304 | 1,340 | 1,288 | 1,338 | 15,600 | 1,338 |
| 2018-05-07 | 1,292 | 1,305 | 1,290 | 1,302 | 8,700 | 1,302 |
| 2018-05-02 | 1,279 | 1,297 | 1,272 | 1,294 | 7,400 | 1,294 |
| 2018-05-01 | 1,296 | 1,296 | 1,277 | 1,282 | 5,400 | 1,282 |
| 2018-04-27 | 1,300 | 1,300 | 1,283 | 1,296 | 9,200 | 1,296 |
| 2018-04-26 | 1,274 | 1,292 | 1,274 | 1,288 | 7,800 | 1,288 |
| 2018-04-25 | 1,275 | 1,275 | 1,264 | 1,272 | 3,900 | 1,272 |
| 2018-04-24 | 1,287 | 1,287 | 1,262 | 1,271 | 8,300 | 1,271 |
| 2018-04-23 | 1,273 | 1,273 | 1,252 | 1,257 | 5,000 | 1,257 |
| 2018-04-20 | 1,261 | 1,286 | 1,261 | 1,267 | 8,300 | 1,267 |
| 2018-04-19 | 1,262 | 1,262 | 1,256 | 1,261 | 3,500 | 1,261 |
| 2018-04-18 | 1,257 | 1,267 | 1,254 | 1,262 | 3,900 | 1,262 |
| 2018-04-17 | 1,257 | 1,266 | 1,249 | 1,254 | 4,200 | 1,254 |
| 2018-04-16 | 1,251 | 1,270 | 1,248 | 1,268 | 4,000 | 1,268 |
| 2018-04-13 | 1,245 | 1,261 | 1,243 | 1,259 | 5,800 | 1,259 |
| 2018-04-12 | 1,259 | 1,259 | 1,235 | 1,243 | 5,200 | 1,243 |
| 2018-04-11 | 1,255 | 1,259 | 1,243 | 1,247 | 6,000 | 1,247 |
| 2018-04-10 | 1,246 | 1,253 | 1,244 | 1,253 | 3,300 | 1,253 |
| 2018-04-09 | 1,248 | 1,255 | 1,243 | 1,252 | 7,800 | 1,252 |
| 2018-04-06 | 1,270 | 1,270 | 1,248 | 1,255 | 5,400 | 1,255 |
| 2018-04-05 | 1,260 | 1,272 | 1,240 | 1,270 | 9,500 | 1,270 |
| 2018-04-04 | 1,269 | 1,297 | 1,263 | 1,268 | 10,000 | 1,268 |
| 2018-04-03 | 1,274 | 1,274 | 1,252 | 1,256 | 6,800 | 1,256 |
| 2018-03-30 | 1,321 | 1,321 | 1,250 | 1,295 | 11,400 | 1,295 |
| 2018-03-29 | 1,297 | 1,317 | 1,293 | 1,312 | 15,300 | 1,312 |
| 2018-03-28 | 1,300 | 1,309 | 1,282 | 1,305 | 13,800 | 1,305 |
| 2018-03-27 | 1,330 | 1,341 | 1,294 | 1,340 | 49,200 | 1,340 |
| 2018-03-26 | 1,245 | 1,270 | 1,237 | 1,270 | 30,600 | 1,270 |
| 2018-03-23 | 1,236 | 1,244 | 1,224 | 1,236 | 27,100 | 1,236 |
| 2018-03-22 | 1,256 | 1,271 | 1,247 | 1,258 | 32,600 | 1,258 |
| 2018-03-20 | 1,266 | 1,275 | 1,250 | 1,253 | 20,900 | 1,253 |
| 2018-03-19 | 1,300 | 1,303 | 1,276 | 1,277 | 21,500 | 1,277 |
| 2018-03-16 | 1,296 | 1,308 | 1,282 | 1,308 | 19,400 | 1,308 |
| 2018-03-15 | 1,310 | 1,310 | 1,282 | 1,290 | 15,300 | 1,290 |
| 2018-03-14 | 1,303 | 1,309 | 1,295 | 1,300 | 5,500 | 1,300 |
| 2018-03-13 | 1,299 | 1,308 | 1,288 | 1,307 | 8,200 | 1,307 |
| 2018-03-12 | 1,295 | 1,303 | 1,293 | 1,299 | 7,800 | 1,299 |
| 2018-03-09 | 1,306 | 1,318 | 1,286 | 1,287 | 22,800 | 1,287 |
| 2018-03-08 | 1,325 | 1,326 | 1,310 | 1,318 | 6,100 | 1,318 |
| 2018-03-07 | 1,319 | 1,345 | 1,315 | 1,316 | 8,300 | 1,316 |
| 2018-03-06 | 1,316 | 1,322 | 1,307 | 1,308 | 9,500 | 1,308 |
| 2018-03-05 | 1,315 | 1,317 | 1,304 | 1,317 | 7,500 | 1,317 |
| 2018-03-02 | 1,321 | 1,327 | 1,312 | 1,315 | 9,400 | 1,315 |
| 2018-03-01 | 1,371 | 1,371 | 1,331 | 1,336 | 8,000 | 1,336 |
| 2018-02-28 | 1,380 | 1,385 | 1,364 | 1,364 | 5,900 | 1,364 |
| 2018-02-27 | 1,406 | 1,406 | 1,383 | 1,385 | 10,100 | 1,385 |
| 2018-02-26 | 1,377 | 1,387 | 1,375 | 1,385 | 5,100 | 1,385 |
| 2018-02-23 | 1,349 | 1,369 | 1,349 | 1,366 | 5,400 | 1,366 |
| 2018-02-22 | 1,359 | 1,359 | 1,341 | 1,348 | 8,800 | 1,348 |
| 2018-02-21 | 1,350 | 1,372 | 1,345 | 1,354 | 6,900 | 1,354 |
| 2018-02-20 | 1,368 | 1,368 | 1,339 | 1,348 | 9,300 | 1,348 |
| 2018-02-19 | 1,313 | 1,340 | 1,313 | 1,338 | 6,400 | 1,338 |
| 2018-02-16 | 1,298 | 1,323 | 1,298 | 1,301 | 9,700 | 1,301 |
| 2018-02-15 | 1,301 | 1,308 | 1,291 | 1,292 | 10,300 | 1,292 |
| 2018-02-14 | 1,313 | 1,326 | 1,302 | 1,302 | 9,100 | 1,302 |
| 2018-02-13 | 1,353 | 1,353 | 1,314 | 1,317 | 9,700 | 1,317 |
| 2018-02-09 | 1,313 | 1,340 | 1,313 | 1,335 | 11,900 | 1,335 |
| 2018-02-08 | 1,350 | 1,375 | 1,350 | 1,354 | 9,100 | 1,354 |
| 2018-02-07 | 1,351 | 1,406 | 1,337 | 1,337 | 23,400 | 1,337 |
| 2018-02-06 | 1,342 | 1,362 | 1,310 | 1,339 | 35,700 | 1,339 |
| 2018-02-05 | 1,440 | 1,442 | 1,402 | 1,424 | 36,600 | 1,424 |
| 2018-02-02 | 1,443 | 1,463 | 1,432 | 1,463 | 26,200 | 1,463 |
| 2018-02-01 | 1,387 | 1,444 | 1,387 | 1,444 | 18,800 | 1,444 |
| 2018-01-31 | 1,401 | 1,408 | 1,371 | 1,380 | 19,500 | 1,380 |
| 2018-01-30 | 1,426 | 1,431 | 1,402 | 1,404 | 22,100 | 1,404 |
| 2018-01-29 | 1,434 | 1,435 | 1,425 | 1,430 | 8,500 | 1,430 |
| 2018-01-26 | 1,436 | 1,448 | 1,432 | 1,437 | 12,700 | 1,437 |
| 2018-01-25 | 1,449 | 1,449 | 1,436 | 1,436 | 8,400 | 1,436 |
| 2018-01-24 | 1,441 | 1,449 | 1,438 | 1,442 | 14,500 | 1,442 |
| 2018-01-23 | 1,451 | 1,451 | 1,437 | 1,442 | 7,800 | 1,442 |
| 2018-01-22 | 1,444 | 1,460 | 1,428 | 1,439 | 27,100 | 1,439 |
| 2018-01-19 | 1,429 | 1,445 | 1,420 | 1,441 | 32,400 | 1,441 |
| 2018-01-18 | 1,419 | 1,437 | 1,413 | 1,416 | 29,100 | 1,416 |
| 2018-01-17 | 1,441 | 1,444 | 1,414 | 1,415 | 33,000 | 1,415 |
| 2018-01-16 | 1,463 | 1,465 | 1,432 | 1,438 | 13,200 | 1,438 |
| 2018-01-15 | 1,480 | 1,484 | 1,461 | 1,463 | 10,600 | 1,463 |
| 2018-01-12 | 1,494 | 1,500 | 1,472 | 1,472 | 22,300 | 1,472 |
| 2018-01-11 | 1,423 | 1,500 | 1,414 | 1,500 | 58,400 | 1,500 |
| 2018-01-10 | 1,420 | 1,430 | 1,420 | 1,424 | 10,400 | 1,424 |
| 2018-01-09 | 1,431 | 1,431 | 1,417 | 1,419 | 11,100 | 1,419 |
| 2018-01-05 | 1,426 | 1,439 | 1,412 | 1,436 | 16,900 | 1,436 |
| 2018-01-04 | 1,406 | 1,428 | 1,406 | 1,425 | 10,200 | 1,425 |
分割・併合履歴 ： [2002-03-26]1株→1.1株 [1997-04-15]1株→1.1株
