5984 兼房(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 | 965 | 990 | 965 | 990 | 600 | 990 |
| 2018-12-27 | 912 | 976 | 912 | 976 | 1,000 | 976 |
| 2018-12-26 | 883 | 920 | 883 | 905 | 900 | 905 |
| 2018-12-25 | 903 | 940 | 877 | 891 | 10,400 | 891 |
| 2018-12-21 | 990 | 1,000 | 989 | 1,000 | 2,200 | 1,000 |
| 2018-12-20 | 1,043 | 1,043 | 990 | 990 | 1,800 | 990 |
| 2018-12-19 | 1,044 | 1,044 | 984 | 1,043 | 1,100 | 1,043 |
| 2018-12-18 | 1,079 | 1,079 | 1,027 | 1,057 | 2,100 | 1,057 |
| 2018-12-17 | 1,054 | 1,080 | 1,044 | 1,070 | 15,500 | 1,070 |
| 2018-12-14 | 1,038 | 1,060 | 1,020 | 1,044 | 12,100 | 1,044 |
| 2018-12-13 | 1,026 | 1,026 | 1,012 | 1,012 | 1,800 | 1,012 |
| 2018-12-12 | 1,012 | 1,039 | 1,009 | 1,024 | 3,000 | 1,024 |
| 2018-12-11 | 1,000 | 1,017 | 1,000 | 1,012 | 1,200 | 1,012 |
| 2018-12-10 | 1,001 | 1,009 | 1,000 | 1,000 | 1,800 | 1,000 |
| 2018-12-07 | 1,027 | 1,027 | 1,003 | 1,010 | 4,100 | 1,010 |
| 2018-12-06 | - | - | - | 1,025 | - | 1,025 |
| 2018-12-05 | 1,021 | 1,025 | 1,021 | 1,025 | 300 | 1,025 |
| 2018-12-04 | 1,020 | 1,039 | 1,020 | 1,037 | 900 | 1,037 |
| 2018-12-03 | 1,018 | 1,018 | 1,018 | 1,018 | 400 | 1,018 |
| 2018-11-30 | 1,015 | 1,015 | 1,015 | 1,015 | 400 | 1,015 |
| 2018-11-29 | 1,022 | 1,032 | 1,022 | 1,031 | 300 | 1,031 |
| 2018-11-28 | 1,027 | 1,027 | 1,026 | 1,026 | 300 | 1,026 |
| 2018-11-27 | 1,006 | 1,021 | 1,006 | 1,021 | 400 | 1,021 |
| 2018-11-26 | 1,015 | 1,020 | 1,005 | 1,020 | 500 | 1,020 |
| 2018-11-22 | 1,045 | 1,045 | 1,015 | 1,016 | 800 | 1,016 |
| 2018-11-21 | 1,012 | 1,025 | 1,010 | 1,023 | 1,900 | 1,023 |
| 2018-11-20 | 1,020 | 1,028 | 1,012 | 1,028 | 1,100 | 1,028 |
| 2018-11-19 | 1,016 | 1,039 | 1,016 | 1,039 | 500 | 1,039 |
| 2018-11-16 | 1,015 | 1,048 | 1,015 | 1,045 | 1,100 | 1,045 |
| 2018-11-15 | 1,030 | 1,030 | 1,015 | 1,015 | 2,300 | 1,015 |
| 2018-11-14 | 1,059 | 1,065 | 1,000 | 1,029 | 8,100 | 1,029 |
| 2018-11-13 | 1,040 | 1,084 | 1,031 | 1,059 | 20,100 | 1,059 |
| 2018-11-12 | 1,045 | 1,079 | 1,045 | 1,070 | 15,000 | 1,070 |
| 2018-11-09 | 1,062 | 1,098 | 1,045 | 1,084 | 17,100 | 1,084 |
| 2018-11-08 | 1,038 | 1,078 | 1,037 | 1,051 | 12,800 | 1,051 |
| 2018-11-07 | 1,011 | 1,031 | 1,011 | 1,031 | 800 | 1,031 |
| 2018-11-06 | 1,032 | 1,032 | 1,007 | 1,007 | 800 | 1,007 |
| 2018-11-05 | 1,022 | 1,032 | 1,022 | 1,032 | 1,100 | 1,032 |
| 2018-11-02 | 1,015 | 1,025 | 1,011 | 1,024 | 2,900 | 1,024 |
| 2018-11-01 | 1,009 | 1,027 | 1,005 | 1,027 | 1,000 | 1,027 |
| 2018-10-31 | 1,026 | 1,026 | 1,024 | 1,024 | 400 | 1,024 |
| 2018-10-30 | 989 | 1,005 | 989 | 1,005 | 1,400 | 1,005 |
| 2018-10-29 | 972 | 1,026 | 972 | 999 | 400 | 999 |
| 2018-10-26 | 1,015 | 1,018 | 965 | 970 | 4,400 | 970 |
| 2018-10-25 | 1,014 | 1,015 | 1,014 | 1,014 | 1,800 | 1,014 |
| 2018-10-24 | 1,020 | 1,037 | 1,012 | 1,037 | 500 | 1,037 |
| 2018-10-23 | 1,022 | 1,023 | 1,022 | 1,023 | 700 | 1,023 |
| 2018-10-22 | 1,035 | 1,035 | 1,021 | 1,021 | 200 | 1,021 |
| 2018-10-19 | 1,020 | 1,039 | 1,001 | 1,034 | 1,200 | 1,034 |
| 2018-10-18 | 1,021 | 1,021 | 1,021 | 1,021 | 600 | 1,021 |
| 2018-10-17 | 1,019 | 1,019 | 1,019 | 1,019 | 800 | 1,019 |
| 2018-10-16 | 1,011 | 1,011 | 1,010 | 1,010 | 300 | 1,010 |
| 2018-10-15 | 1,010 | 1,011 | 1,010 | 1,010 | 1,600 | 1,010 |
| 2018-10-12 | 1,030 | 1,030 | 1,010 | 1,010 | 800 | 1,010 |
| 2018-10-11 | 1,030 | 1,030 | 1,030 | 1,030 | 4,800 | 1,030 |
| 2018-10-10 | 1,033 | 1,035 | 1,033 | 1,034 | 300 | 1,034 |
| 2018-10-09 | 1,035 | 1,035 | 1,032 | 1,032 | 300 | 1,032 |
| 2018-10-05 | 1,036 | 1,042 | 1,033 | 1,042 | 5,700 | 1,042 |
| 2018-10-04 | 1,038 | 1,038 | 1,034 | 1,036 | 1,000 | 1,036 |
| 2018-10-03 | 1,034 | 1,038 | 1,034 | 1,035 | 4,100 | 1,035 |
| 2018-10-02 | 1,032 | 1,040 | 1,032 | 1,039 | 1,600 | 1,039 |
| 2018-10-01 | 1,031 | 1,040 | 1,031 | 1,039 | 2,900 | 1,039 |
| 2018-09-28 | 1,032 | 1,035 | 1,030 | 1,030 | 4,500 | 1,030 |
| 2018-09-27 | 1,038 | 1,041 | 1,036 | 1,036 | 2,700 | 1,036 |
| 2018-09-26 | 1,031 | 1,059 | 1,030 | 1,058 | 3,700 | 1,058 |
| 2018-09-25 | 1,047 | 1,063 | 1,045 | 1,063 | 2,400 | 1,063 |
| 2018-09-21 | 1,046 | 1,050 | 1,046 | 1,047 | 2,300 | 1,047 |
| 2018-09-20 | 1,051 | 1,052 | 1,046 | 1,046 | 1,400 | 1,046 |
| 2018-09-19 | 1,061 | 1,061 | 1,061 | 1,061 | 800 | 1,061 |
| 2018-09-18 | 1,069 | 1,069 | 1,061 | 1,061 | 700 | 1,061 |
| 2018-09-14 | 1,070 | 1,070 | 1,061 | 1,070 | 900 | 1,070 |
| 2018-09-13 | 1,051 | 1,073 | 1,051 | 1,073 | 1,100 | 1,073 |
| 2018-09-12 | 1,049 | 1,051 | 1,049 | 1,051 | 300 | 1,051 |
| 2018-09-11 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 1,079 |
| 2018-09-10 | 1,063 | 1,063 | 1,063 | 1,063 | 100 | 1,063 |
| 2018-09-07 | 1,060 | 1,061 | 1,046 | 1,046 | 4,900 | 1,046 |
| 2018-09-06 | - | - | - | 1,059 | - | 1,059 |
| 2018-09-05 | 1,070 | 1,070 | 1,059 | 1,059 | 13,400 | 1,059 |
| 2018-09-04 | 1,080 | 1,080 | 1,072 | 1,072 | 200 | 1,072 |
| 2018-09-03 | 1,067 | 1,093 | 1,067 | 1,088 | 1,700 | 1,088 |
| 2018-08-31 | 1,062 | 1,065 | 1,062 | 1,065 | 400 | 1,065 |
| 2018-08-30 | 1,060 | 1,065 | 1,055 | 1,055 | 1,500 | 1,055 |
| 2018-08-29 | 1,044 | 1,073 | 1,044 | 1,073 | 2,000 | 1,073 |
| 2018-08-28 | 1,060 | 1,063 | 1,060 | 1,063 | 400 | 1,063 |
| 2018-08-27 | 1,054 | 1,054 | 1,054 | 1,054 | 200 | 1,054 |
| 2018-08-24 | - | - | - | 1,035 | - | 1,035 |
| 2018-08-23 | 1,037 | 1,039 | 1,035 | 1,035 | 400 | 1,035 |
| 2018-08-22 | 1,041 | 1,041 | 1,030 | 1,037 | 6,100 | 1,037 |
| 2018-08-21 | 1,081 | 1,081 | 1,071 | 1,071 | 1,200 | 1,071 |
| 2018-08-20 | 1,070 | 1,072 | 1,070 | 1,071 | 2,900 | 1,071 |
| 2018-08-17 | 1,090 | 1,090 | 1,062 | 1,067 | 500 | 1,067 |
| 2018-08-16 | 1,090 | 1,097 | 1,082 | 1,090 | 22,600 | 1,090 |
| 2018-08-15 | 1,090 | 1,090 | 1,068 | 1,070 | 2,500 | 1,070 |
| 2018-08-14 | 1,090 | 1,094 | 1,090 | 1,090 | 5,500 | 1,090 |
| 2018-08-13 | 1,094 | 1,094 | 1,090 | 1,090 | 6,700 | 1,090 |
| 2018-08-10 | 1,100 | 1,116 | 1,090 | 1,090 | 7,200 | 1,090 |
| 2018-08-09 | 1,078 | 1,139 | 1,070 | 1,094 | 37,600 | 1,094 |
| 2018-08-08 | 1,075 | 1,076 | 1,070 | 1,076 | 4,600 | 1,076 |
| 2018-08-07 | 1,070 | 1,075 | 1,069 | 1,075 | 3,600 | 1,075 |
| 2018-08-06 | 1,079 | 1,079 | 1,061 | 1,070 | 800 | 1,070 |
| 2018-08-03 | 1,050 | 1,067 | 1,045 | 1,067 | 7,100 | 1,067 |
| 2018-08-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2018-08-01 | 1,039 | 1,057 | 1,039 | 1,050 | 5,200 | 1,050 |
| 2018-07-31 | 1,020 | 1,021 | 1,020 | 1,021 | 1,600 | 1,021 |
| 2018-07-30 | 1,021 | 1,025 | 1,020 | 1,020 | 2,700 | 1,020 |
| 2018-07-27 | 1,012 | 1,030 | 1,012 | 1,030 | 300 | 1,030 |
| 2018-07-26 | 1,020 | 1,029 | 1,020 | 1,029 | 1,800 | 1,029 |
| 2018-07-25 | 1,020 | 1,026 | 1,019 | 1,020 | 3,700 | 1,020 |
| 2018-07-24 | 1,025 | 1,025 | 1,000 | 1,000 | 800 | 1,000 |
| 2018-07-23 | 1,020 | 1,027 | 1,020 | 1,027 | 5,600 | 1,027 |
| 2018-07-20 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2018-07-19 | 1,010 | 1,010 | 1,006 | 1,006 | 1,500 | 1,006 |
| 2018-07-18 | 1,025 | 1,034 | 1,000 | 1,005 | 9,900 | 1,005 |
| 2018-07-17 | 1,000 | 1,031 | 1,000 | 1,015 | 5,700 | 1,015 |
| 2018-07-13 | 989 | 1,013 | 989 | 999 | 2,600 | 999 |
| 2018-07-12 | 956 | 984 | 956 | 984 | 9,000 | 984 |
| 2018-07-11 | 980 | 980 | 970 | 970 | 3,900 | 970 |
| 2018-07-10 | 999 | 1,000 | 990 | 990 | 3,000 | 990 |
| 2018-07-09 | 1,033 | 1,033 | 1,005 | 1,005 | 2,700 | 1,005 |
| 2018-07-06 | 1,011 | 1,026 | 1,011 | 1,024 | 1,900 | 1,024 |
| 2018-07-05 | 1,012 | 1,015 | 1,001 | 1,001 | 12,300 | 1,001 |
| 2018-07-04 | 1,022 | 1,022 | 1,004 | 1,009 | 2,800 | 1,009 |
| 2018-07-03 | 1,050 | 1,056 | 1,050 | 1,050 | 6,400 | 1,050 |
| 2018-07-02 | 1,065 | 1,065 | 1,035 | 1,050 | 2,500 | 1,050 |
| 2018-06-29 | 1,054 | 1,054 | 1,050 | 1,050 | 1,800 | 1,050 |
| 2018-06-28 | 1,054 | 1,064 | 1,054 | 1,064 | 500 | 1,064 |
| 2018-06-27 | 1,077 | 1,077 | 1,050 | 1,058 | 7,600 | 1,058 |
| 2018-06-26 | 1,057 | 1,068 | 1,050 | 1,068 | 3,700 | 1,068 |
| 2018-06-25 | 1,051 | 1,063 | 1,050 | 1,063 | 1,100 | 1,063 |
| 2018-06-22 | 1,064 | 1,064 | 1,050 | 1,050 | 2,500 | 1,050 |
| 2018-06-21 | 1,063 | 1,078 | 1,063 | 1,064 | 10,200 | 1,064 |
| 2018-06-20 | 1,069 | 1,080 | 1,055 | 1,080 | 7,400 | 1,080 |
| 2018-06-19 | 1,075 | 1,075 | 1,071 | 1,074 | 1,500 | 1,074 |
| 2018-06-18 | 1,080 | 1,080 | 1,072 | 1,072 | 2,100 | 1,072 |
| 2018-06-15 | 1,095 | 1,095 | 1,061 | 1,080 | 8,300 | 1,080 |
| 2018-06-14 | 1,103 | 1,103 | 1,094 | 1,098 | 900 | 1,098 |
| 2018-06-13 | 1,108 | 1,110 | 1,105 | 1,109 | 2,300 | 1,109 |
| 2018-06-12 | 1,129 | 1,130 | 1,100 | 1,110 | 18,400 | 1,110 |
| 2018-06-11 | 1,090 | 1,114 | 1,090 | 1,100 | 29,600 | 1,100 |
| 2018-06-08 | 1,090 | 1,093 | 1,075 | 1,093 | 23,500 | 1,093 |
| 2018-06-07 | 1,090 | 1,093 | 1,079 | 1,090 | 11,400 | 1,090 |
| 2018-06-06 | 1,087 | 1,095 | 1,078 | 1,090 | 4,700 | 1,090 |
| 2018-06-05 | 1,078 | 1,090 | 1,060 | 1,088 | 6,900 | 1,088 |
| 2018-06-04 | 1,054 | 1,079 | 1,041 | 1,079 | 10,300 | 1,079 |
| 2018-06-01 | 1,039 | 1,055 | 1,039 | 1,055 | 7,400 | 1,055 |
| 2018-05-31 | 1,028 | 1,039 | 1,026 | 1,039 | 8,600 | 1,039 |
| 2018-05-30 | 1,019 | 1,028 | 1,014 | 1,019 | 2,900 | 1,019 |
| 2018-05-29 | 1,021 | 1,034 | 1,019 | 1,027 | 3,100 | 1,027 |
| 2018-05-28 | 1,014 | 1,034 | 1,014 | 1,028 | 1,800 | 1,028 |
| 2018-05-25 | 1,029 | 1,042 | 1,024 | 1,024 | 3,600 | 1,024 |
| 2018-05-24 | 1,027 | 1,035 | 1,014 | 1,035 | 4,700 | 1,035 |
| 2018-05-23 | 1,039 | 1,039 | 1,016 | 1,016 | 1,000 | 1,016 |
| 2018-05-22 | 1,030 | 1,049 | 1,023 | 1,040 | 5,900 | 1,040 |
| 2018-05-21 | 1,030 | 1,033 | 1,027 | 1,028 | 1,300 | 1,028 |
| 2018-05-18 | 1,024 | 1,033 | 1,019 | 1,026 | 3,300 | 1,026 |
| 2018-05-17 | 1,010 | 1,025 | 1,010 | 1,017 | 6,100 | 1,017 |
| 2018-05-16 | 1,017 | 1,018 | 1,010 | 1,010 | 8,200 | 1,010 |
| 2018-05-15 | 1,030 | 1,030 | 991 | 1,016 | 15,600 | 1,016 |
| 2018-05-14 | 1,044 | 1,100 | 1,035 | 1,045 | 43,800 | 1,045 |
| 2018-05-11 | 1,041 | 1,044 | 1,020 | 1,043 | 2,400 | 1,043 |
| 2018-05-10 | 1,048 | 1,048 | 1,026 | 1,026 | 1,400 | 1,026 |
| 2018-05-09 | 1,034 | 1,048 | 1,028 | 1,048 | 6,600 | 1,048 |
| 2018-05-08 | 1,014 | 1,026 | 1,014 | 1,024 | 2,700 | 1,024 |
| 2018-05-07 | 1,009 | 1,014 | 1,006 | 1,013 | 2,400 | 1,013 |
| 2018-05-02 | 1,011 | 1,011 | 1,010 | 1,010 | 200 | 1,010 |
| 2018-05-01 | 1,008 | 1,013 | 1,006 | 1,010 | 1,100 | 1,010 |
| 2018-04-27 | 1,004 | 1,014 | 1,004 | 1,008 | 500 | 1,008 |
| 2018-04-26 | 1,005 | 1,015 | 1,005 | 1,013 | 800 | 1,013 |
| 2018-04-25 | 1,002 | 1,016 | 1,001 | 1,005 | 4,400 | 1,005 |
| 2018-04-24 | 1,001 | 1,019 | 1,001 | 1,019 | 3,700 | 1,019 |
| 2018-04-23 | 997 | 1,008 | 997 | 1,008 | 2,100 | 1,008 |
| 2018-04-20 | 1,010 | 1,014 | 999 | 999 | 2,000 | 999 |
| 2018-04-19 | 999 | 1,013 | 999 | 1,011 | 3,200 | 1,011 |
| 2018-04-18 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2018-04-17 | 1,021 | 1,021 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2018-04-16 | 990 | 1,019 | 990 | 1,019 | 5,300 | 1,019 |
| 2018-04-13 | 985 | 996 | 985 | 992 | 1,500 | 992 |
| 2018-04-12 | 990 | 990 | 985 | 985 | 800 | 985 |
| 2018-04-11 | 1,010 | 1,010 | 986 | 1,000 | 7,800 | 1,000 |
| 2018-04-10 | 1,023 | 1,023 | 1,010 | 1,010 | 5,700 | 1,010 |
| 2018-04-09 | 1,015 | 1,021 | 1,012 | 1,021 | 1,000 | 1,021 |
| 2018-04-06 | 1,041 | 1,041 | 1,023 | 1,026 | 14,000 | 1,026 |
| 2018-04-05 | 1,040 | 1,048 | 1,035 | 1,038 | 3,300 | 1,038 |
| 2018-04-04 | 1,036 | 1,044 | 1,034 | 1,039 | 800 | 1,039 |
| 2018-04-03 | 1,028 | 1,040 | 1,028 | 1,040 | 1,400 | 1,040 |
| 2018-03-30 | 1,027 | 1,039 | 1,014 | 1,014 | 2,600 | 1,014 |
| 2018-03-29 | 1,040 | 1,040 | 1,012 | 1,025 | 4,200 | 1,025 |
| 2018-03-28 | 1,031 | 1,054 | 1,031 | 1,040 | 2,200 | 1,040 |
| 2018-03-27 | 1,041 | 1,047 | 1,028 | 1,040 | 1,900 | 1,040 |
| 2018-03-26 | 1,010 | 1,029 | 968 | 1,019 | 20,500 | 1,019 |
| 2018-03-23 | 1,044 | 1,047 | 1,024 | 1,029 | 6,000 | 1,029 |
| 2018-03-22 | 1,061 | 1,078 | 1,050 | 1,065 | 11,900 | 1,065 |
| 2018-03-20 | 1,064 | 1,067 | 1,050 | 1,066 | 6,300 | 1,066 |
| 2018-03-19 | 1,056 | 1,069 | 1,048 | 1,065 | 5,600 | 1,065 |
| 2018-03-16 | 1,044 | 1,056 | 1,038 | 1,056 | 6,500 | 1,056 |
| 2018-03-15 | 1,052 | 1,056 | 1,040 | 1,044 | 14,600 | 1,044 |
| 2018-03-14 | 1,054 | 1,054 | 1,043 | 1,052 | 1,900 | 1,052 |
| 2018-03-13 | 1,040 | 1,047 | 1,040 | 1,042 | 7,800 | 1,042 |
| 2018-03-12 | 1,042 | 1,044 | 1,028 | 1,044 | 4,100 | 1,044 |
| 2018-03-09 | 1,050 | 1,050 | 1,040 | 1,046 | 3,400 | 1,046 |
| 2018-03-08 | 1,031 | 1,048 | 1,031 | 1,041 | 3,400 | 1,041 |
| 2018-03-07 | 1,021 | 1,050 | 1,020 | 1,031 | 15,000 | 1,031 |
| 2018-03-06 | 1,019 | 1,021 | 1,013 | 1,020 | 2,900 | 1,020 |
| 2018-03-05 | 1,010 | 1,026 | 1,006 | 1,017 | 7,700 | 1,017 |
| 2018-03-02 | 1,002 | 1,028 | 1,000 | 1,013 | 18,700 | 1,013 |
| 2018-03-01 | 1,010 | 1,026 | 1,010 | 1,023 | 6,800 | 1,023 |
| 2018-02-28 | 1,011 | 1,020 | 1,000 | 1,001 | 20,300 | 1,001 |
| 2018-02-27 | 1,028 | 1,028 | 1,013 | 1,013 | 8,500 | 1,013 |
| 2018-02-26 | 1,014 | 1,027 | 1,014 | 1,022 | 4,000 | 1,022 |
| 2018-02-23 | 1,008 | 1,017 | 1,006 | 1,015 | 1,200 | 1,015 |
| 2018-02-22 | 1,022 | 1,022 | 1,007 | 1,010 | 7,600 | 1,010 |
| 2018-02-21 | 1,020 | 1,031 | 1,016 | 1,022 | 13,200 | 1,022 |
| 2018-02-20 | 1,011 | 1,020 | 1,011 | 1,019 | 1,200 | 1,019 |
| 2018-02-19 | 1,015 | 1,029 | 1,007 | 1,010 | 4,500 | 1,010 |
| 2018-02-16 | 1,000 | 1,018 | 990 | 1,017 | 9,300 | 1,017 |
| 2018-02-15 | 1,000 | 1,018 | 987 | 990 | 21,400 | 990 |
| 2018-02-14 | 1,001 | 1,040 | 1,001 | 1,017 | 11,200 | 1,017 |
| 2018-02-13 | 1,030 | 1,069 | 1,000 | 1,001 | 20,000 | 1,001 |
| 2018-02-09 | 1,026 | 1,026 | 1,010 | 1,022 | 9,200 | 1,022 |
| 2018-02-08 | 1,026 | 1,044 | 1,026 | 1,037 | 6,400 | 1,037 |
| 2018-02-07 | 1,022 | 1,055 | 1,022 | 1,026 | 13,700 | 1,026 |
| 2018-02-06 | 971 | 1,033 | 918 | 1,005 | 52,200 | 1,005 |
| 2018-02-05 | 1,080 | 1,095 | 1,071 | 1,071 | 21,100 | 1,071 |
| 2018-02-02 | 1,080 | 1,100 | 1,067 | 1,099 | 40,700 | 1,099 |
| 2018-02-01 | 1,059 | 1,070 | 1,056 | 1,064 | 37,400 | 1,064 |
| 2018-01-31 | 1,028 | 1,060 | 1,016 | 1,060 | 34,600 | 1,060 |
| 2018-01-30 | 1,028 | 1,054 | 1,025 | 1,033 | 37,200 | 1,033 |
| 2018-01-29 | 1,010 | 1,030 | 1,008 | 1,025 | 12,000 | 1,025 |
| 2018-01-26 | 1,009 | 1,014 | 1,005 | 1,006 | 2,600 | 1,006 |
| 2018-01-25 | 1,018 | 1,019 | 1,009 | 1,009 | 4,000 | 1,009 |
| 2018-01-24 | 1,016 | 1,018 | 1,000 | 1,018 | 11,600 | 1,018 |
| 2018-01-23 | 1,000 | 1,010 | 991 | 1,009 | 10,300 | 1,009 |
| 2018-01-22 | 995 | 1,003 | 989 | 999 | 5,000 | 999 |
| 2018-01-19 | 996 | 997 | 986 | 996 | 9,000 | 996 |
| 2018-01-18 | 1,005 | 1,005 | 992 | 996 | 6,500 | 996 |
| 2018-01-17 | 1,005 | 1,015 | 995 | 1,005 | 10,900 | 1,005 |
| 2018-01-16 | 998 | 1,022 | 998 | 999 | 13,000 | 999 |
| 2018-01-15 | 1,000 | 1,019 | 998 | 1,013 | 19,900 | 1,013 |
| 2018-01-12 | 997 | 1,000 | 989 | 1,000 | 8,500 | 1,000 |
| 2018-01-11 | 992 | 998 | 988 | 996 | 10,900 | 996 |
| 2018-01-10 | 971 | 994 | 971 | 990 | 17,100 | 990 |
| 2018-01-09 | 999 | 1,005 | 983 | 985 | 15,300 | 985 |
| 2018-01-05 | 968 | 996 | 968 | 996 | 18,800 | 996 |
| 2018-01-04 | 960 | 968 | 957 | 968 | 16,500 | 968 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
