5933 アルインコ(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 | 972 | 972 | 950 | 959 | 25,700 | 959 |
| 2018-12-27 | 945 | 975 | 921 | 975 | 48,600 | 975 |
| 2018-12-26 | 861 | 892 | 853 | 891 | 47,900 | 891 |
| 2018-12-25 | 847 | 847 | 815 | 827 | 90,500 | 827 |
| 2018-12-21 | 923 | 927 | 882 | 892 | 61,800 | 892 |
| 2018-12-20 | 966 | 969 | 916 | 925 | 56,500 | 925 |
| 2018-12-19 | 988 | 988 | 973 | 981 | 36,800 | 981 |
| 2018-12-18 | 1,000 | 1,000 | 979 | 979 | 44,300 | 979 |
| 2018-12-17 | 1,049 | 1,049 | 1,006 | 1,017 | 31,900 | 1,017 |
| 2018-12-14 | 1,086 | 1,086 | 1,045 | 1,045 | 27,600 | 1,045 |
| 2018-12-13 | 1,055 | 1,077 | 1,055 | 1,070 | 20,500 | 1,070 |
| 2018-12-12 | 1,041 | 1,052 | 1,031 | 1,051 | 20,500 | 1,051 |
| 2018-12-11 | 1,047 | 1,060 | 1,028 | 1,028 | 34,400 | 1,028 |
| 2018-12-10 | 1,058 | 1,058 | 1,046 | 1,055 | 18,500 | 1,055 |
| 2018-12-07 | 1,054 | 1,066 | 1,048 | 1,062 | 23,800 | 1,062 |
| 2018-12-06 | 1,066 | 1,066 | 1,046 | 1,053 | 24,700 | 1,053 |
| 2018-12-05 | 1,083 | 1,083 | 1,065 | 1,074 | 17,100 | 1,074 |
| 2018-12-04 | 1,118 | 1,118 | 1,086 | 1,087 | 31,700 | 1,087 |
| 2018-12-03 | 1,107 | 1,118 | 1,101 | 1,118 | 30,000 | 1,118 |
| 2018-11-30 | 1,098 | 1,105 | 1,094 | 1,099 | 31,200 | 1,099 |
| 2018-11-29 | 1,095 | 1,099 | 1,087 | 1,092 | 33,400 | 1,092 |
| 2018-11-28 | 1,091 | 1,091 | 1,081 | 1,083 | 22,200 | 1,083 |
| 2018-11-27 | 1,071 | 1,084 | 1,067 | 1,083 | 21,700 | 1,083 |
| 2018-11-26 | 1,054 | 1,065 | 1,048 | 1,063 | 16,700 | 1,063 |
| 2018-11-22 | 1,041 | 1,056 | 1,041 | 1,054 | 24,600 | 1,054 |
| 2018-11-21 | 1,041 | 1,041 | 1,031 | 1,038 | 17,000 | 1,038 |
| 2018-11-20 | 1,043 | 1,051 | 1,041 | 1,050 | 12,800 | 1,050 |
| 2018-11-19 | 1,060 | 1,060 | 1,042 | 1,042 | 11,400 | 1,042 |
| 2018-11-16 | 1,064 | 1,064 | 1,050 | 1,062 | 13,900 | 1,062 |
| 2018-11-15 | 1,049 | 1,067 | 1,049 | 1,066 | 21,000 | 1,066 |
| 2018-11-14 | 1,060 | 1,060 | 1,048 | 1,049 | 25,800 | 1,049 |
| 2018-11-13 | 1,051 | 1,062 | 1,038 | 1,061 | 23,100 | 1,061 |
| 2018-11-12 | 1,051 | 1,070 | 1,051 | 1,067 | 24,400 | 1,067 |
| 2018-11-09 | 1,054 | 1,059 | 1,046 | 1,053 | 33,200 | 1,053 |
| 2018-11-08 | 1,049 | 1,059 | 1,049 | 1,052 | 32,600 | 1,052 |
| 2018-11-07 | 1,038 | 1,046 | 1,033 | 1,040 | 45,600 | 1,040 |
| 2018-11-06 | 1,027 | 1,038 | 1,022 | 1,034 | 28,600 | 1,034 |
| 2018-11-05 | 1,021 | 1,026 | 1,009 | 1,022 | 24,900 | 1,022 |
| 2018-11-02 | 1,033 | 1,036 | 1,012 | 1,030 | 53,500 | 1,030 |
| 2018-11-01 | 1,024 | 1,036 | 1,024 | 1,033 | 53,000 | 1,033 |
| 2018-10-31 | 998 | 1,021 | 988 | 1,021 | 47,400 | 1,021 |
| 2018-10-30 | 987 | 1,003 | 983 | 983 | 148,500 | 983 |
| 2018-10-29 | 990 | 998 | 982 | 982 | 52,100 | 982 |
| 2018-10-26 | 1,000 | 1,009 | 981 | 990 | 51,500 | 990 |
| 2018-10-25 | 1,010 | 1,010 | 991 | 998 | 58,300 | 998 |
| 2018-10-24 | 1,019 | 1,030 | 1,011 | 1,028 | 27,900 | 1,028 |
| 2018-10-23 | 1,031 | 1,032 | 1,011 | 1,011 | 43,500 | 1,011 |
| 2018-10-22 | 1,050 | 1,068 | 1,021 | 1,038 | 73,800 | 1,038 |
| 2018-10-19 | 1,031 | 1,066 | 1,031 | 1,057 | 62,200 | 1,057 |
| 2018-10-18 | 1,033 | 1,049 | 1,026 | 1,045 | 38,500 | 1,045 |
| 2018-10-17 | 1,020 | 1,031 | 1,016 | 1,029 | 34,200 | 1,029 |
| 2018-10-16 | 1,007 | 1,016 | 1,005 | 1,010 | 23,300 | 1,010 |
| 2018-10-15 | 1,013 | 1,016 | 1,006 | 1,007 | 47,600 | 1,007 |
| 2018-10-12 | 1,021 | 1,024 | 1,013 | 1,013 | 39,300 | 1,013 |
| 2018-10-11 | 1,018 | 1,027 | 1,012 | 1,017 | 47,000 | 1,017 |
| 2018-10-10 | 1,065 | 1,068 | 1,043 | 1,045 | 38,200 | 1,045 |
| 2018-10-09 | 1,079 | 1,079 | 1,057 | 1,060 | 34,500 | 1,060 |
| 2018-10-05 | 1,078 | 1,089 | 1,074 | 1,076 | 31,200 | 1,076 |
| 2018-10-04 | 1,081 | 1,092 | 1,076 | 1,086 | 23,800 | 1,086 |
| 2018-10-03 | 1,101 | 1,107 | 1,083 | 1,083 | 19,000 | 1,083 |
| 2018-10-02 | 1,100 | 1,114 | 1,100 | 1,103 | 33,000 | 1,103 |
| 2018-10-01 | 1,099 | 1,099 | 1,087 | 1,097 | 16,900 | 1,097 |
| 2018-09-28 | 1,097 | 1,104 | 1,088 | 1,093 | 28,800 | 1,093 |
| 2018-09-27 | 1,094 | 1,097 | 1,088 | 1,088 | 14,600 | 1,088 |
| 2018-09-26 | 1,089 | 1,096 | 1,086 | 1,091 | 32,500 | 1,091 |
| 2018-09-25 | 1,078 | 1,099 | 1,078 | 1,099 | 39,100 | 1,099 |
| 2018-09-21 | 1,075 | 1,087 | 1,075 | 1,079 | 27,900 | 1,079 |
| 2018-09-20 | 1,075 | 1,078 | 1,068 | 1,073 | 23,600 | 1,073 |
| 2018-09-19 | 1,069 | 1,069 | 1,060 | 1,066 | 23,000 | 1,066 |
| 2018-09-18 | 1,055 | 1,064 | 1,048 | 1,060 | 41,200 | 1,060 |
| 2018-09-14 | 1,066 | 1,084 | 1,066 | 1,074 | 110,000 | 1,074 |
| 2018-09-13 | 1,063 | 1,073 | 1,058 | 1,063 | 18,300 | 1,063 |
| 2018-09-12 | 1,063 | 1,063 | 1,050 | 1,059 | 17,900 | 1,059 |
| 2018-09-11 | 1,052 | 1,068 | 1,048 | 1,057 | 17,700 | 1,057 |
| 2018-09-10 | 1,049 | 1,060 | 1,049 | 1,053 | 26,300 | 1,053 |
| 2018-09-07 | 1,060 | 1,060 | 1,040 | 1,050 | 20,000 | 1,050 |
| 2018-09-06 | 1,038 | 1,070 | 1,034 | 1,058 | 30,500 | 1,058 |
| 2018-09-05 | 1,039 | 1,042 | 1,035 | 1,037 | 17,900 | 1,037 |
| 2018-09-04 | 1,044 | 1,047 | 1,032 | 1,039 | 21,000 | 1,039 |
| 2018-09-03 | 1,061 | 1,061 | 1,037 | 1,037 | 33,900 | 1,037 |
| 2018-08-31 | 1,069 | 1,071 | 1,061 | 1,064 | 20,500 | 1,064 |
| 2018-08-30 | 1,077 | 1,077 | 1,061 | 1,071 | 24,600 | 1,071 |
| 2018-08-29 | 1,068 | 1,074 | 1,064 | 1,066 | 20,000 | 1,066 |
| 2018-08-28 | 1,068 | 1,072 | 1,055 | 1,062 | 20,300 | 1,062 |
| 2018-08-27 | 1,048 | 1,061 | 1,048 | 1,058 | 12,100 | 1,058 |
| 2018-08-24 | 1,042 | 1,048 | 1,039 | 1,045 | 14,100 | 1,045 |
| 2018-08-23 | 1,044 | 1,044 | 1,035 | 1,039 | 14,500 | 1,039 |
| 2018-08-22 | 1,026 | 1,039 | 1,022 | 1,039 | 15,500 | 1,039 |
| 2018-08-21 | 1,030 | 1,030 | 1,016 | 1,020 | 21,200 | 1,020 |
| 2018-08-20 | 1,044 | 1,044 | 1,030 | 1,030 | 13,600 | 1,030 |
| 2018-08-17 | 1,043 | 1,047 | 1,038 | 1,044 | 10,800 | 1,044 |
| 2018-08-16 | 1,039 | 1,048 | 1,023 | 1,042 | 20,000 | 1,042 |
| 2018-08-15 | 1,055 | 1,056 | 1,037 | 1,043 | 10,500 | 1,043 |
| 2018-08-14 | 1,046 | 1,055 | 1,045 | 1,053 | 11,400 | 1,053 |
| 2018-08-13 | 1,059 | 1,065 | 1,045 | 1,046 | 24,300 | 1,046 |
| 2018-08-10 | 1,069 | 1,078 | 1,066 | 1,076 | 25,200 | 1,076 |
| 2018-08-09 | 1,063 | 1,077 | 1,061 | 1,076 | 16,100 | 1,076 |
| 2018-08-08 | 1,068 | 1,078 | 1,063 | 1,064 | 22,300 | 1,064 |
| 2018-08-07 | 1,052 | 1,073 | 1,052 | 1,067 | 18,300 | 1,067 |
| 2018-08-06 | 1,053 | 1,065 | 1,053 | 1,053 | 19,800 | 1,053 |
| 2018-08-03 | 1,083 | 1,084 | 1,060 | 1,060 | 19,000 | 1,060 |
| 2018-08-02 | 1,094 | 1,101 | 1,084 | 1,084 | 10,800 | 1,084 |
| 2018-08-01 | 1,086 | 1,095 | 1,085 | 1,094 | 15,800 | 1,094 |
| 2018-07-31 | 1,110 | 1,110 | 1,087 | 1,091 | 22,300 | 1,091 |
| 2018-07-30 | 1,123 | 1,123 | 1,102 | 1,106 | 21,400 | 1,106 |
| 2018-07-27 | 1,120 | 1,134 | 1,119 | 1,123 | 26,400 | 1,123 |
| 2018-07-26 | 1,116 | 1,127 | 1,116 | 1,121 | 18,500 | 1,121 |
| 2018-07-25 | 1,125 | 1,127 | 1,107 | 1,116 | 11,200 | 1,116 |
| 2018-07-24 | 1,112 | 1,130 | 1,112 | 1,115 | 25,700 | 1,115 |
| 2018-07-23 | 1,080 | 1,132 | 1,075 | 1,112 | 110,200 | 1,112 |
| 2018-07-20 | 1,090 | 1,098 | 1,069 | 1,095 | 68,400 | 1,095 |
| 2018-07-19 | 1,097 | 1,099 | 1,086 | 1,092 | 32,200 | 1,092 |
| 2018-07-18 | 1,066 | 1,090 | 1,063 | 1,084 | 43,700 | 1,084 |
| 2018-07-17 | 1,048 | 1,056 | 1,042 | 1,053 | 21,900 | 1,053 |
| 2018-07-13 | 1,037 | 1,040 | 1,032 | 1,040 | 11,400 | 1,040 |
| 2018-07-12 | 1,029 | 1,036 | 1,028 | 1,032 | 11,500 | 1,032 |
| 2018-07-11 | 1,044 | 1,044 | 1,024 | 1,026 | 17,400 | 1,026 |
| 2018-07-10 | 1,047 | 1,055 | 1,040 | 1,045 | 24,800 | 1,045 |
| 2018-07-09 | 1,030 | 1,046 | 1,030 | 1,045 | 19,900 | 1,045 |
| 2018-07-06 | 1,020 | 1,030 | 1,017 | 1,028 | 23,100 | 1,028 |
| 2018-07-05 | 1,040 | 1,045 | 1,021 | 1,021 | 26,100 | 1,021 |
| 2018-07-04 | 1,040 | 1,051 | 1,040 | 1,046 | 20,700 | 1,046 |
| 2018-07-03 | 1,058 | 1,058 | 1,037 | 1,042 | 33,100 | 1,042 |
| 2018-07-02 | 1,071 | 1,080 | 1,050 | 1,051 | 22,100 | 1,051 |
| 2018-06-29 | 1,080 | 1,080 | 1,061 | 1,070 | 25,900 | 1,070 |
| 2018-06-28 | 1,083 | 1,083 | 1,065 | 1,072 | 25,300 | 1,072 |
| 2018-06-27 | 1,075 | 1,082 | 1,069 | 1,075 | 14,500 | 1,075 |
| 2018-06-26 | 1,070 | 1,082 | 1,063 | 1,080 | 27,600 | 1,080 |
| 2018-06-25 | 1,078 | 1,078 | 1,064 | 1,070 | 23,300 | 1,070 |
| 2018-06-22 | 1,060 | 1,074 | 1,052 | 1,072 | 71,700 | 1,072 |
| 2018-06-21 | 1,066 | 1,074 | 1,058 | 1,060 | 27,300 | 1,060 |
| 2018-06-20 | 1,058 | 1,069 | 1,046 | 1,066 | 29,200 | 1,066 |
| 2018-06-19 | 1,076 | 1,077 | 1,055 | 1,057 | 41,400 | 1,057 |
| 2018-06-18 | 1,083 | 1,083 | 1,065 | 1,070 | 30,400 | 1,070 |
| 2018-06-15 | 1,094 | 1,096 | 1,080 | 1,080 | 21,700 | 1,080 |
| 2018-06-14 | 1,096 | 1,099 | 1,088 | 1,093 | 15,800 | 1,093 |
| 2018-06-13 | 1,093 | 1,098 | 1,088 | 1,098 | 10,300 | 1,098 |
| 2018-06-12 | 1,093 | 1,093 | 1,084 | 1,087 | 14,200 | 1,087 |
| 2018-06-11 | 1,082 | 1,095 | 1,079 | 1,093 | 15,400 | 1,093 |
| 2018-06-08 | 1,074 | 1,092 | 1,074 | 1,079 | 36,700 | 1,079 |
| 2018-06-07 | 1,097 | 1,106 | 1,097 | 1,101 | 19,800 | 1,101 |
| 2018-06-06 | 1,090 | 1,103 | 1,088 | 1,094 | 16,400 | 1,094 |
| 2018-06-05 | 1,098 | 1,098 | 1,081 | 1,090 | 25,200 | 1,090 |
| 2018-06-04 | 1,093 | 1,106 | 1,089 | 1,102 | 23,100 | 1,102 |
| 2018-06-01 | 1,068 | 1,087 | 1,062 | 1,081 | 20,400 | 1,081 |
| 2018-05-31 | 1,074 | 1,082 | 1,068 | 1,073 | 22,500 | 1,073 |
| 2018-05-30 | 1,065 | 1,079 | 1,056 | 1,062 | 31,900 | 1,062 |
| 2018-05-29 | 1,090 | 1,090 | 1,070 | 1,075 | 35,200 | 1,075 |
| 2018-05-28 | 1,091 | 1,092 | 1,080 | 1,084 | 27,400 | 1,084 |
| 2018-05-25 | 1,086 | 1,092 | 1,083 | 1,085 | 18,800 | 1,085 |
| 2018-05-24 | 1,097 | 1,100 | 1,086 | 1,092 | 27,200 | 1,092 |
| 2018-05-23 | 1,116 | 1,116 | 1,090 | 1,098 | 27,500 | 1,098 |
| 2018-05-22 | 1,127 | 1,127 | 1,107 | 1,110 | 20,100 | 1,110 |
| 2018-05-21 | 1,124 | 1,127 | 1,116 | 1,122 | 18,700 | 1,122 |
| 2018-05-18 | 1,117 | 1,127 | 1,107 | 1,118 | 46,000 | 1,118 |
| 2018-05-17 | 1,110 | 1,114 | 1,104 | 1,112 | 21,500 | 1,112 |
| 2018-05-16 | 1,100 | 1,105 | 1,096 | 1,102 | 22,400 | 1,102 |
| 2018-05-15 | 1,093 | 1,099 | 1,090 | 1,097 | 27,100 | 1,097 |
| 2018-05-14 | 1,089 | 1,096 | 1,086 | 1,095 | 21,400 | 1,095 |
| 2018-05-11 | 1,091 | 1,098 | 1,084 | 1,090 | 33,900 | 1,090 |
| 2018-05-10 | 1,087 | 1,092 | 1,079 | 1,086 | 51,300 | 1,086 |
| 2018-05-09 | 1,091 | 1,091 | 1,082 | 1,086 | 28,700 | 1,086 |
| 2018-05-08 | 1,096 | 1,099 | 1,086 | 1,091 | 32,800 | 1,091 |
| 2018-05-07 | 1,088 | 1,096 | 1,082 | 1,093 | 32,300 | 1,093 |
| 2018-05-02 | 1,095 | 1,100 | 1,086 | 1,094 | 67,900 | 1,094 |
| 2018-05-01 | 1,095 | 1,095 | 1,071 | 1,081 | 21,800 | 1,081 |
| 2018-04-27 | 1,091 | 1,091 | 1,080 | 1,091 | 18,700 | 1,091 |
| 2018-04-26 | 1,101 | 1,101 | 1,086 | 1,093 | 18,300 | 1,093 |
| 2018-04-25 | 1,097 | 1,098 | 1,088 | 1,093 | 16,600 | 1,093 |
| 2018-04-24 | 1,079 | 1,104 | 1,076 | 1,096 | 49,200 | 1,096 |
| 2018-04-23 | 1,105 | 1,105 | 1,067 | 1,069 | 82,700 | 1,069 |
| 2018-04-20 | 1,098 | 1,099 | 1,085 | 1,093 | 13,000 | 1,093 |
| 2018-04-19 | 1,091 | 1,103 | 1,091 | 1,097 | 19,600 | 1,097 |
| 2018-04-18 | 1,095 | 1,101 | 1,088 | 1,096 | 18,900 | 1,096 |
| 2018-04-17 | 1,106 | 1,106 | 1,083 | 1,086 | 16,700 | 1,086 |
| 2018-04-16 | 1,100 | 1,102 | 1,088 | 1,100 | 17,300 | 1,100 |
| 2018-04-13 | 1,087 | 1,093 | 1,085 | 1,092 | 16,300 | 1,092 |
| 2018-04-12 | 1,097 | 1,097 | 1,076 | 1,076 | 19,400 | 1,076 |
| 2018-04-11 | 1,109 | 1,117 | 1,091 | 1,095 | 14,100 | 1,095 |
| 2018-04-10 | 1,092 | 1,106 | 1,086 | 1,101 | 11,300 | 1,101 |
| 2018-04-09 | 1,092 | 1,099 | 1,087 | 1,092 | 16,800 | 1,092 |
| 2018-04-06 | 1,118 | 1,118 | 1,092 | 1,095 | 22,900 | 1,095 |
| 2018-04-05 | 1,108 | 1,116 | 1,103 | 1,111 | 19,700 | 1,111 |
| 2018-04-04 | 1,105 | 1,114 | 1,105 | 1,108 | 19,900 | 1,108 |
| 2018-04-03 | 1,090 | 1,113 | 1,082 | 1,104 | 31,500 | 1,104 |
| 2018-03-30 | 1,108 | 1,110 | 1,092 | 1,099 | 17,200 | 1,099 |
| 2018-03-29 | 1,115 | 1,115 | 1,081 | 1,096 | 23,400 | 1,096 |
| 2018-03-28 | 1,088 | 1,110 | 1,088 | 1,109 | 25,700 | 1,109 |
| 2018-03-27 | 1,071 | 1,103 | 1,071 | 1,103 | 44,700 | 1,103 |
| 2018-03-26 | 1,077 | 1,077 | 1,051 | 1,068 | 41,400 | 1,068 |
| 2018-03-23 | 1,111 | 1,112 | 1,075 | 1,077 | 77,700 | 1,077 |
| 2018-03-22 | 1,131 | 1,139 | 1,129 | 1,137 | 38,600 | 1,137 |
| 2018-03-20 | 1,128 | 1,131 | 1,118 | 1,131 | 28,900 | 1,131 |
| 2018-03-19 | 1,140 | 1,149 | 1,121 | 1,128 | 45,300 | 1,128 |
| 2018-03-16 | 1,144 | 1,148 | 1,126 | 1,140 | 178,300 | 1,140 |
| 2018-03-15 | 1,151 | 1,163 | 1,146 | 1,160 | 293,700 | 1,160 |
| 2018-03-14 | 1,180 | 1,180 | 1,160 | 1,163 | 182,600 | 1,163 |
| 2018-03-13 | 1,165 | 1,176 | 1,152 | 1,174 | 88,000 | 1,174 |
| 2018-03-12 | 1,120 | 1,154 | 1,120 | 1,152 | 90,800 | 1,152 |
| 2018-03-09 | 1,135 | 1,137 | 1,114 | 1,117 | 54,500 | 1,117 |
| 2018-03-08 | 1,137 | 1,138 | 1,119 | 1,120 | 23,400 | 1,120 |
| 2018-03-07 | 1,125 | 1,139 | 1,117 | 1,123 | 33,300 | 1,123 |
| 2018-03-06 | 1,128 | 1,139 | 1,122 | 1,125 | 33,000 | 1,125 |
| 2018-03-05 | 1,130 | 1,130 | 1,111 | 1,115 | 37,700 | 1,115 |
| 2018-03-02 | 1,136 | 1,139 | 1,124 | 1,131 | 41,200 | 1,131 |
| 2018-03-01 | 1,174 | 1,174 | 1,143 | 1,148 | 43,900 | 1,148 |
| 2018-02-28 | 1,173 | 1,183 | 1,173 | 1,174 | 22,700 | 1,174 |
| 2018-02-27 | 1,190 | 1,190 | 1,177 | 1,177 | 34,800 | 1,177 |
| 2018-02-26 | 1,191 | 1,191 | 1,173 | 1,181 | 38,700 | 1,181 |
| 2018-02-23 | 1,149 | 1,177 | 1,146 | 1,177 | 21,800 | 1,177 |
| 2018-02-22 | 1,148 | 1,149 | 1,138 | 1,141 | 30,600 | 1,141 |
| 2018-02-21 | 1,146 | 1,159 | 1,145 | 1,151 | 24,300 | 1,151 |
| 2018-02-20 | 1,151 | 1,151 | 1,137 | 1,146 | 35,600 | 1,146 |
| 2018-02-19 | 1,149 | 1,159 | 1,147 | 1,157 | 25,400 | 1,157 |
| 2018-02-16 | 1,128 | 1,138 | 1,122 | 1,130 | 32,100 | 1,130 |
| 2018-02-15 | 1,112 | 1,129 | 1,109 | 1,122 | 32,700 | 1,122 |
| 2018-02-14 | 1,134 | 1,142 | 1,104 | 1,112 | 29,600 | 1,112 |
| 2018-02-13 | 1,146 | 1,146 | 1,124 | 1,126 | 28,700 | 1,126 |
| 2018-02-09 | 1,125 | 1,138 | 1,117 | 1,129 | 40,000 | 1,129 |
| 2018-02-08 | 1,192 | 1,195 | 1,158 | 1,159 | 60,800 | 1,159 |
| 2018-02-07 | 1,184 | 1,223 | 1,182 | 1,182 | 63,700 | 1,182 |
| 2018-02-06 | 1,198 | 1,200 | 1,133 | 1,154 | 108,700 | 1,154 |
| 2018-02-05 | 1,264 | 1,272 | 1,245 | 1,256 | 52,200 | 1,256 |
| 2018-02-02 | 1,300 | 1,302 | 1,287 | 1,293 | 29,900 | 1,293 |
| 2018-02-01 | 1,281 | 1,300 | 1,280 | 1,300 | 16,400 | 1,300 |
| 2018-01-31 | 1,290 | 1,298 | 1,275 | 1,275 | 29,200 | 1,275 |
| 2018-01-30 | 1,320 | 1,320 | 1,283 | 1,290 | 31,600 | 1,290 |
| 2018-01-29 | 1,298 | 1,315 | 1,287 | 1,314 | 44,400 | 1,314 |
| 2018-01-26 | 1,281 | 1,291 | 1,273 | 1,278 | 24,300 | 1,278 |
| 2018-01-25 | 1,285 | 1,288 | 1,278 | 1,279 | 19,800 | 1,279 |
| 2018-01-24 | 1,292 | 1,295 | 1,283 | 1,284 | 17,200 | 1,284 |
| 2018-01-23 | 1,278 | 1,285 | 1,278 | 1,282 | 12,400 | 1,282 |
| 2018-01-22 | 1,263 | 1,275 | 1,263 | 1,274 | 26,100 | 1,274 |
| 2018-01-19 | 1,264 | 1,267 | 1,256 | 1,263 | 18,400 | 1,263 |
| 2018-01-18 | 1,284 | 1,302 | 1,264 | 1,264 | 32,500 | 1,264 |
| 2018-01-17 | 1,305 | 1,305 | 1,278 | 1,279 | 35,100 | 1,279 |
| 2018-01-16 | 1,310 | 1,314 | 1,305 | 1,305 | 10,300 | 1,305 |
| 2018-01-15 | 1,315 | 1,315 | 1,304 | 1,310 | 22,900 | 1,310 |
| 2018-01-12 | 1,310 | 1,313 | 1,302 | 1,306 | 20,000 | 1,306 |
| 2018-01-11 | 1,310 | 1,315 | 1,300 | 1,313 | 21,000 | 1,313 |
| 2018-01-10 | 1,297 | 1,318 | 1,294 | 1,313 | 40,900 | 1,313 |
| 2018-01-09 | 1,287 | 1,295 | 1,283 | 1,291 | 22,700 | 1,291 |
| 2018-01-05 | 1,270 | 1,283 | 1,262 | 1,279 | 35,000 | 1,279 |
| 2018-01-04 | 1,280 | 1,280 | 1,264 | 1,266 | 53,100 | 1,266 |
分割・併合履歴 ： [1996-03-14]1株→1.2株