6257 (株)藤商事 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 | 941 | 945 | 935 | 944 | 27,300 | 944 |
| 2018-12-27 | 930 | 944 | 918 | 934 | 65,000 | 934 |
| 2018-12-26 | 889 | 900 | 867 | 876 | 73,200 | 876 |
| 2018-12-25 | 900 | 918 | 854 | 860 | 307,900 | 860 |
| 2018-12-21 | 967 | 967 | 931 | 955 | 64,500 | 955 |
| 2018-12-20 | 985 | 988 | 968 | 971 | 47,400 | 971 |
| 2018-12-19 | 998 | 999 | 988 | 991 | 31,200 | 991 |
| 2018-12-18 | 1,000 | 1,001 | 996 | 998 | 21,000 | 998 |
| 2018-12-17 | 1,009 | 1,009 | 999 | 1,001 | 22,100 | 1,001 |
| 2018-12-14 | 1,013 | 1,013 | 1,006 | 1,009 | 5,500 | 1,009 |
| 2018-12-13 | 1,012 | 1,014 | 1,006 | 1,011 | 15,100 | 1,011 |
| 2018-12-12 | 1,018 | 1,023 | 1,011 | 1,011 | 13,400 | 1,011 |
| 2018-12-11 | 1,036 | 1,040 | 1,014 | 1,021 | 35,200 | 1,021 |
| 2018-12-10 | 1,001 | 1,035 | 998 | 1,035 | 43,300 | 1,035 |
| 2018-12-07 | 1,015 | 1,015 | 998 | 1,002 | 25,500 | 1,002 |
| 2018-12-06 | 1,010 | 1,016 | 1,001 | 1,001 | 14,500 | 1,001 |
| 2018-12-05 | 1,013 | 1,022 | 1,007 | 1,018 | 22,500 | 1,018 |
| 2018-12-04 | 1,045 | 1,045 | 1,031 | 1,032 | 13,500 | 1,032 |
| 2018-12-03 | 1,037 | 1,046 | 1,033 | 1,040 | 20,400 | 1,040 |
| 2018-11-30 | 1,036 | 1,039 | 1,030 | 1,036 | 11,900 | 1,036 |
| 2018-11-29 | 1,046 | 1,046 | 1,025 | 1,030 | 17,900 | 1,030 |
| 2018-11-28 | 1,014 | 1,044 | 1,014 | 1,040 | 44,000 | 1,040 |
| 2018-11-27 | 1,000 | 1,037 | 1,000 | 1,026 | 50,000 | 1,026 |
| 2018-11-26 | 1,003 | 1,005 | 999 | 1,003 | 28,700 | 1,003 |
| 2018-11-22 | 1,008 | 1,008 | 999 | 1,003 | 8,700 | 1,003 |
| 2018-11-21 | 996 | 1,001 | 996 | 999 | 31,700 | 999 |
| 2018-11-20 | 1,012 | 1,013 | 999 | 1,000 | 43,100 | 1,000 |
| 2018-11-19 | 1,010 | 1,018 | 1,006 | 1,014 | 9,800 | 1,014 |
| 2018-11-16 | 1,015 | 1,017 | 1,010 | 1,012 | 8,700 | 1,012 |
| 2018-11-15 | 1,012 | 1,018 | 1,011 | 1,012 | 10,900 | 1,012 |
| 2018-11-14 | 1,033 | 1,033 | 1,016 | 1,017 | 7,400 | 1,017 |
| 2018-11-13 | 1,037 | 1,039 | 1,022 | 1,033 | 9,000 | 1,033 |
| 2018-11-12 | 1,042 | 1,045 | 1,038 | 1,039 | 8,800 | 1,039 |
| 2018-11-09 | 1,043 | 1,047 | 1,041 | 1,045 | 3,400 | 1,045 |
| 2018-11-08 | 1,037 | 1,052 | 1,037 | 1,043 | 8,900 | 1,043 |
| 2018-11-07 | 1,034 | 1,038 | 1,034 | 1,037 | 9,500 | 1,037 |
| 2018-11-06 | 1,043 | 1,048 | 1,031 | 1,033 | 9,100 | 1,033 |
| 2018-11-05 | 1,041 | 1,051 | 1,030 | 1,043 | 10,000 | 1,043 |
| 2018-11-02 | 1,060 | 1,070 | 1,049 | 1,049 | 12,400 | 1,049 |
| 2018-11-01 | 1,050 | 1,060 | 1,043 | 1,060 | 21,300 | 1,060 |
| 2018-10-31 | 1,035 | 1,045 | 1,028 | 1,045 | 17,700 | 1,045 |
| 2018-10-30 | 1,001 | 1,030 | 1,001 | 1,018 | 26,900 | 1,018 |
| 2018-10-29 | 1,009 | 1,022 | 1,005 | 1,005 | 21,800 | 1,005 |
| 2018-10-26 | 1,011 | 1,011 | 998 | 1,002 | 26,700 | 1,002 |
| 2018-10-25 | 1,029 | 1,030 | 1,000 | 1,000 | 49,000 | 1,000 |
| 2018-10-24 | 1,030 | 1,034 | 1,029 | 1,031 | 9,700 | 1,031 |
| 2018-10-23 | 1,035 | 1,044 | 1,031 | 1,031 | 14,000 | 1,031 |
| 2018-10-22 | 1,050 | 1,051 | 1,035 | 1,035 | 25,200 | 1,035 |
| 2018-10-19 | 1,052 | 1,054 | 1,050 | 1,050 | 10,600 | 1,050 |
| 2018-10-18 | 1,067 | 1,072 | 1,050 | 1,056 | 28,000 | 1,056 |
| 2018-10-17 | 1,056 | 1,060 | 1,053 | 1,056 | 12,300 | 1,056 |
| 2018-10-16 | 1,056 | 1,059 | 1,052 | 1,052 | 17,100 | 1,052 |
| 2018-10-15 | 1,084 | 1,084 | 1,058 | 1,058 | 15,900 | 1,058 |
| 2018-10-12 | 1,087 | 1,089 | 1,084 | 1,087 | 9,300 | 1,087 |
| 2018-10-11 | 1,097 | 1,097 | 1,091 | 1,091 | 15,300 | 1,091 |
| 2018-10-10 | 1,103 | 1,105 | 1,098 | 1,101 | 9,600 | 1,101 |
| 2018-10-09 | 1,096 | 1,097 | 1,092 | 1,096 | 6,200 | 1,096 |
| 2018-10-05 | 1,094 | 1,099 | 1,094 | 1,096 | 4,400 | 1,096 |
| 2018-10-04 | 1,097 | 1,100 | 1,092 | 1,093 | 11,700 | 1,093 |
| 2018-10-03 | 1,107 | 1,112 | 1,096 | 1,099 | 15,200 | 1,099 |
| 2018-10-02 | 1,116 | 1,116 | 1,106 | 1,110 | 12,600 | 1,110 |
| 2018-10-01 | 1,117 | 1,118 | 1,115 | 1,116 | 4,800 | 1,116 |
| 2018-09-28 | 1,114 | 1,126 | 1,113 | 1,116 | 9,300 | 1,116 |
| 2018-09-27 | 1,108 | 1,139 | 1,108 | 1,115 | 18,600 | 1,115 |
| 2018-09-26 | 1,104 | 1,121 | 1,091 | 1,108 | 45,500 | 1,108 |
| 2018-09-25 | 1,124 | 1,142 | 1,123 | 1,132 | 57,800 | 1,132 |
| 2018-09-21 | 1,114 | 1,124 | 1,114 | 1,117 | 29,800 | 1,117 |
| 2018-09-20 | 1,114 | 1,118 | 1,113 | 1,114 | 11,800 | 1,114 |
| 2018-09-19 | 1,109 | 1,118 | 1,109 | 1,113 | 8,200 | 1,113 |
| 2018-09-18 | 1,110 | 1,113 | 1,106 | 1,107 | 16,400 | 1,107 |
| 2018-09-14 | 1,100 | 1,110 | 1,100 | 1,104 | 14,000 | 1,104 |
| 2018-09-13 | 1,106 | 1,109 | 1,103 | 1,106 | 9,300 | 1,106 |
| 2018-09-12 | 1,118 | 1,119 | 1,106 | 1,106 | 8,500 | 1,106 |
| 2018-09-11 | 1,120 | 1,122 | 1,116 | 1,118 | 1,800 | 1,118 |
| 2018-09-10 | 1,116 | 1,124 | 1,116 | 1,121 | 4,600 | 1,121 |
| 2018-09-07 | 1,129 | 1,133 | 1,120 | 1,120 | 10,000 | 1,120 |
| 2018-09-06 | 1,133 | 1,138 | 1,127 | 1,130 | 7,300 | 1,130 |
| 2018-09-05 | 1,139 | 1,144 | 1,134 | 1,140 | 6,000 | 1,140 |
| 2018-09-04 | 1,140 | 1,144 | 1,138 | 1,141 | 15,300 | 1,141 |
| 2018-09-03 | 1,140 | 1,142 | 1,136 | 1,141 | 5,500 | 1,141 |
| 2018-08-31 | 1,153 | 1,153 | 1,133 | 1,134 | 11,100 | 1,134 |
| 2018-08-30 | 1,141 | 1,147 | 1,140 | 1,140 | 10,200 | 1,140 |
| 2018-08-29 | 1,141 | 1,145 | 1,140 | 1,141 | 6,300 | 1,141 |
| 2018-08-28 | 1,133 | 1,143 | 1,124 | 1,142 | 16,800 | 1,142 |
| 2018-08-27 | 1,100 | 1,117 | 1,097 | 1,114 | 12,700 | 1,114 |
| 2018-08-24 | 1,098 | 1,114 | 1,097 | 1,098 | 18,800 | 1,098 |
| 2018-08-23 | 1,094 | 1,100 | 1,090 | 1,098 | 10,300 | 1,098 |
| 2018-08-22 | 1,084 | 1,088 | 1,082 | 1,084 | 16,900 | 1,084 |
| 2018-08-21 | 1,102 | 1,102 | 1,083 | 1,084 | 25,400 | 1,084 |
| 2018-08-20 | 1,101 | 1,109 | 1,096 | 1,096 | 46,000 | 1,096 |
| 2018-08-17 | 1,115 | 1,120 | 1,107 | 1,108 | 14,600 | 1,108 |
| 2018-08-16 | 1,127 | 1,127 | 1,112 | 1,112 | 13,600 | 1,112 |
| 2018-08-15 | 1,149 | 1,149 | 1,126 | 1,126 | 13,900 | 1,126 |
| 2018-08-14 | 1,148 | 1,157 | 1,142 | 1,142 | 50,600 | 1,142 |
| 2018-08-13 | 1,165 | 1,166 | 1,151 | 1,153 | 38,900 | 1,153 |
| 2018-08-10 | 1,171 | 1,176 | 1,169 | 1,169 | 5,400 | 1,169 |
| 2018-08-09 | 1,175 | 1,178 | 1,171 | 1,171 | 13,700 | 1,171 |
| 2018-08-08 | 1,174 | 1,181 | 1,174 | 1,178 | 7,400 | 1,178 |
| 2018-08-07 | 1,179 | 1,181 | 1,173 | 1,174 | 7,000 | 1,174 |
| 2018-08-06 | 1,174 | 1,179 | 1,172 | 1,173 | 11,400 | 1,173 |
| 2018-08-03 | 1,175 | 1,189 | 1,173 | 1,173 | 18,400 | 1,173 |
| 2018-08-02 | 1,181 | 1,183 | 1,173 | 1,176 | 16,800 | 1,176 |
| 2018-08-01 | 1,176 | 1,189 | 1,176 | 1,177 | 14,100 | 1,177 |
| 2018-07-31 | 1,167 | 1,197 | 1,167 | 1,175 | 25,000 | 1,175 |
| 2018-07-30 | 1,177 | 1,179 | 1,167 | 1,167 | 28,700 | 1,167 |
| 2018-07-27 | 1,200 | 1,200 | 1,187 | 1,187 | 15,500 | 1,187 |
| 2018-07-26 | 1,181 | 1,200 | 1,181 | 1,194 | 11,600 | 1,194 |
| 2018-07-25 | 1,177 | 1,188 | 1,177 | 1,180 | 15,000 | 1,180 |
| 2018-07-24 | 1,201 | 1,207 | 1,181 | 1,181 | 21,800 | 1,181 |
| 2018-07-23 | 1,209 | 1,211 | 1,199 | 1,200 | 5,000 | 1,200 |
| 2018-07-20 | 1,213 | 1,220 | 1,203 | 1,205 | 6,800 | 1,205 |
| 2018-07-19 | 1,218 | 1,220 | 1,208 | 1,211 | 5,400 | 1,211 |
| 2018-07-18 | 1,228 | 1,228 | 1,201 | 1,216 | 6,900 | 1,216 |
| 2018-07-17 | 1,213 | 1,215 | 1,212 | 1,214 | 900 | 1,214 |
| 2018-07-13 | 1,216 | 1,216 | 1,207 | 1,209 | 3,800 | 1,209 |
| 2018-07-12 | 1,209 | 1,214 | 1,205 | 1,205 | 1,300 | 1,205 |
| 2018-07-11 | 1,217 | 1,217 | 1,204 | 1,204 | 2,200 | 1,204 |
| 2018-07-10 | 1,220 | 1,227 | 1,211 | 1,211 | 3,100 | 1,211 |
| 2018-07-09 | 1,230 | 1,234 | 1,203 | 1,205 | 7,900 | 1,205 |
| 2018-07-06 | 1,238 | 1,239 | 1,220 | 1,227 | 8,700 | 1,227 |
| 2018-07-05 | 1,226 | 1,232 | 1,210 | 1,214 | 10,400 | 1,214 |
| 2018-07-04 | 1,214 | 1,224 | 1,208 | 1,213 | 6,700 | 1,213 |
| 2018-07-03 | 1,202 | 1,226 | 1,202 | 1,204 | 15,500 | 1,204 |
| 2018-07-02 | 1,234 | 1,234 | 1,206 | 1,207 | 12,000 | 1,207 |
| 2018-06-29 | 1,213 | 1,235 | 1,206 | 1,235 | 6,300 | 1,235 |
| 2018-06-28 | 1,212 | 1,213 | 1,201 | 1,204 | 4,600 | 1,204 |
| 2018-06-27 | 1,203 | 1,214 | 1,195 | 1,212 | 14,600 | 1,212 |
| 2018-06-26 | 1,205 | 1,205 | 1,195 | 1,200 | 10,500 | 1,200 |
| 2018-06-25 | 1,200 | 1,219 | 1,198 | 1,199 | 11,100 | 1,199 |
| 2018-06-22 | 1,196 | 1,207 | 1,195 | 1,205 | 10,200 | 1,205 |
| 2018-06-21 | 1,196 | 1,205 | 1,188 | 1,196 | 12,500 | 1,196 |
| 2018-06-20 | 1,196 | 1,201 | 1,184 | 1,196 | 10,900 | 1,196 |
| 2018-06-19 | 1,215 | 1,215 | 1,193 | 1,198 | 21,600 | 1,198 |
| 2018-06-18 | 1,222 | 1,230 | 1,212 | 1,220 | 22,200 | 1,220 |
| 2018-06-15 | 1,238 | 1,239 | 1,228 | 1,231 | 11,700 | 1,231 |
| 2018-06-14 | 1,235 | 1,240 | 1,235 | 1,239 | 10,900 | 1,239 |
| 2018-06-13 | 1,235 | 1,247 | 1,235 | 1,239 | 14,800 | 1,239 |
| 2018-06-12 | 1,243 | 1,244 | 1,230 | 1,238 | 10,400 | 1,238 |
| 2018-06-11 | 1,245 | 1,246 | 1,224 | 1,243 | 16,500 | 1,243 |
| 2018-06-08 | 1,246 | 1,248 | 1,242 | 1,245 | 2,900 | 1,245 |
| 2018-06-07 | 1,236 | 1,258 | 1,236 | 1,242 | 11,500 | 1,242 |
| 2018-06-06 | 1,236 | 1,243 | 1,235 | 1,235 | 4,800 | 1,235 |
| 2018-06-05 | 1,235 | 1,242 | 1,235 | 1,235 | 9,600 | 1,235 |
| 2018-06-04 | 1,243 | 1,245 | 1,231 | 1,235 | 18,100 | 1,235 |
| 2018-06-01 | 1,247 | 1,259 | 1,243 | 1,243 | 8,600 | 1,243 |
| 2018-05-31 | 1,245 | 1,254 | 1,242 | 1,247 | 2,900 | 1,247 |
| 2018-05-30 | 1,242 | 1,253 | 1,241 | 1,241 | 8,300 | 1,241 |
| 2018-05-29 | 1,257 | 1,260 | 1,244 | 1,246 | 10,700 | 1,246 |
| 2018-05-28 | 1,244 | 1,268 | 1,244 | 1,257 | 7,300 | 1,257 |
| 2018-05-25 | 1,251 | 1,260 | 1,242 | 1,242 | 10,200 | 1,242 |
| 2018-05-24 | 1,271 | 1,278 | 1,251 | 1,251 | 9,500 | 1,251 |
| 2018-05-23 | 1,288 | 1,288 | 1,273 | 1,273 | 4,100 | 1,273 |
| 2018-05-22 | 1,275 | 1,295 | 1,275 | 1,285 | 8,600 | 1,285 |
| 2018-05-21 | 1,273 | 1,287 | 1,271 | 1,275 | 12,200 | 1,275 |
| 2018-05-18 | 1,278 | 1,281 | 1,272 | 1,273 | 9,100 | 1,273 |
| 2018-05-17 | 1,260 | 1,297 | 1,260 | 1,275 | 12,500 | 1,275 |
| 2018-05-16 | 1,251 | 1,284 | 1,251 | 1,264 | 18,600 | 1,264 |
| 2018-05-15 | 1,248 | 1,255 | 1,241 | 1,251 | 15,200 | 1,251 |
| 2018-05-14 | 1,231 | 1,260 | 1,223 | 1,250 | 56,900 | 1,250 |
| 2018-05-11 | 1,302 | 1,307 | 1,272 | 1,282 | 32,800 | 1,282 |
| 2018-05-10 | 1,306 | 1,311 | 1,301 | 1,304 | 7,000 | 1,304 |
| 2018-05-09 | 1,305 | 1,313 | 1,305 | 1,306 | 6,500 | 1,306 |
| 2018-05-08 | 1,301 | 1,324 | 1,301 | 1,308 | 6,500 | 1,308 |
| 2018-05-07 | 1,330 | 1,330 | 1,301 | 1,303 | 11,100 | 1,303 |
| 2018-05-02 | 1,298 | 1,332 | 1,298 | 1,317 | 15,900 | 1,317 |
| 2018-05-01 | 1,300 | 1,313 | 1,288 | 1,295 | 18,400 | 1,295 |
| 2018-04-27 | 1,308 | 1,310 | 1,296 | 1,300 | 8,900 | 1,300 |
| 2018-04-26 | 1,296 | 1,318 | 1,295 | 1,308 | 20,000 | 1,308 |
| 2018-04-25 | 1,296 | 1,303 | 1,295 | 1,298 | 9,000 | 1,298 |
| 2018-04-24 | 1,305 | 1,305 | 1,292 | 1,300 | 7,600 | 1,300 |
| 2018-04-23 | 1,298 | 1,307 | 1,295 | 1,298 | 10,900 | 1,298 |
| 2018-04-20 | 1,290 | 1,307 | 1,284 | 1,298 | 19,100 | 1,298 |
| 2018-04-19 | 1,275 | 1,287 | 1,272 | 1,284 | 19,100 | 1,284 |
| 2018-04-18 | 1,266 | 1,288 | 1,255 | 1,275 | 22,500 | 1,275 |
| 2018-04-17 | 1,260 | 1,269 | 1,245 | 1,248 | 34,700 | 1,248 |
| 2018-04-16 | 1,341 | 1,341 | 1,232 | 1,249 | 156,500 | 1,249 |
| 2018-04-13 | 1,324 | 1,338 | 1,310 | 1,311 | 15,800 | 1,311 |
| 2018-04-12 | 1,336 | 1,336 | 1,320 | 1,324 | 9,400 | 1,324 |
| 2018-04-11 | 1,349 | 1,349 | 1,328 | 1,336 | 10,200 | 1,336 |
| 2018-04-10 | 1,341 | 1,349 | 1,336 | 1,349 | 8,600 | 1,349 |
| 2018-04-09 | 1,314 | 1,352 | 1,303 | 1,351 | 21,700 | 1,351 |
| 2018-04-06 | 1,353 | 1,353 | 1,327 | 1,327 | 9,100 | 1,327 |
| 2018-04-05 | 1,350 | 1,356 | 1,340 | 1,355 | 15,400 | 1,355 |
| 2018-04-04 | 1,360 | 1,367 | 1,342 | 1,352 | 15,000 | 1,352 |
| 2018-04-03 | 1,313 | 1,350 | 1,309 | 1,350 | 27,800 | 1,350 |
| 2018-03-30 | 1,352 | 1,354 | 1,328 | 1,330 | 15,200 | 1,330 |
| 2018-03-29 | 1,375 | 1,379 | 1,337 | 1,351 | 30,000 | 1,351 |
| 2018-03-28 | 1,315 | 1,359 | 1,306 | 1,359 | 49,300 | 1,359 |
| 2018-03-27 | 1,420 | 1,420 | 1,360 | 1,369 | 66,800 | 1,369 |
| 2018-03-26 | 1,374 | 1,411 | 1,353 | 1,409 | 49,100 | 1,409 |
| 2018-03-23 | 1,384 | 1,385 | 1,363 | 1,373 | 45,000 | 1,373 |
| 2018-03-22 | 1,383 | 1,425 | 1,381 | 1,415 | 70,500 | 1,415 |
| 2018-03-20 | 1,485 | 1,486 | 1,382 | 1,390 | 135,600 | 1,390 |
| 2018-03-19 | 1,546 | 1,574 | 1,513 | 1,518 | 77,400 | 1,518 |
| 2018-03-16 | 1,480 | 1,540 | 1,478 | 1,529 | 67,600 | 1,529 |
| 2018-03-15 | 1,505 | 1,510 | 1,479 | 1,482 | 69,100 | 1,482 |
| 2018-03-14 | 1,525 | 1,525 | 1,488 | 1,510 | 78,000 | 1,510 |
| 2018-03-13 | 1,555 | 1,567 | 1,528 | 1,540 | 78,400 | 1,540 |
| 2018-03-12 | 1,564 | 1,583 | 1,542 | 1,570 | 130,600 | 1,570 |
| 2018-03-09 | 1,500 | 1,576 | 1,498 | 1,565 | 231,800 | 1,565 |
| 2018-03-08 | 1,444 | 1,491 | 1,444 | 1,491 | 104,400 | 1,491 |
| 2018-03-07 | 1,451 | 1,454 | 1,418 | 1,438 | 37,400 | 1,438 |
| 2018-03-06 | 1,457 | 1,469 | 1,456 | 1,462 | 39,200 | 1,462 |
| 2018-03-05 | 1,452 | 1,455 | 1,433 | 1,450 | 52,200 | 1,450 |
| 2018-03-02 | 1,439 | 1,462 | 1,425 | 1,459 | 74,000 | 1,459 |
| 2018-03-01 | 1,444 | 1,467 | 1,425 | 1,454 | 58,000 | 1,454 |
| 2018-02-28 | 1,432 | 1,471 | 1,422 | 1,469 | 88,700 | 1,469 |
| 2018-02-27 | 1,397 | 1,438 | 1,397 | 1,432 | 99,900 | 1,432 |
| 2018-02-26 | 1,358 | 1,394 | 1,358 | 1,394 | 79,600 | 1,394 |
| 2018-02-23 | 1,358 | 1,358 | 1,345 | 1,348 | 36,300 | 1,348 |
| 2018-02-22 | 1,340 | 1,358 | 1,332 | 1,355 | 40,800 | 1,355 |
| 2018-02-21 | 1,335 | 1,359 | 1,328 | 1,341 | 83,300 | 1,341 |
| 2018-02-20 | 1,330 | 1,334 | 1,317 | 1,325 | 66,300 | 1,325 |
| 2018-02-19 | 1,310 | 1,331 | 1,309 | 1,329 | 66,100 | 1,329 |
| 2018-02-16 | 1,289 | 1,310 | 1,289 | 1,294 | 33,900 | 1,294 |
| 2018-02-15 | 1,294 | 1,304 | 1,279 | 1,285 | 94,000 | 1,285 |
| 2018-02-14 | 1,259 | 1,300 | 1,259 | 1,273 | 72,700 | 1,273 |
| 2018-02-13 | 1,251 | 1,260 | 1,244 | 1,257 | 48,600 | 1,257 |
| 2018-02-09 | 1,212 | 1,235 | 1,212 | 1,234 | 31,800 | 1,234 |
| 2018-02-08 | 1,232 | 1,236 | 1,226 | 1,235 | 14,500 | 1,235 |
| 2018-02-07 | 1,225 | 1,245 | 1,221 | 1,221 | 34,100 | 1,221 |
| 2018-02-06 | 1,220 | 1,224 | 1,198 | 1,209 | 79,200 | 1,209 |
| 2018-02-05 | 1,244 | 1,249 | 1,242 | 1,245 | 26,900 | 1,245 |
| 2018-02-02 | 1,265 | 1,268 | 1,247 | 1,253 | 36,500 | 1,253 |
| 2018-02-01 | 1,261 | 1,261 | 1,250 | 1,261 | 25,400 | 1,261 |
| 2018-01-31 | 1,252 | 1,263 | 1,250 | 1,252 | 29,200 | 1,252 |
| 2018-01-30 | 1,265 | 1,270 | 1,251 | 1,263 | 45,700 | 1,263 |
| 2018-01-29 | 1,274 | 1,280 | 1,241 | 1,280 | 94,400 | 1,280 |
| 2018-01-26 | 1,265 | 1,274 | 1,259 | 1,274 | 47,600 | 1,274 |
| 2018-01-25 | 1,259 | 1,268 | 1,255 | 1,265 | 27,200 | 1,265 |
| 2018-01-24 | 1,258 | 1,267 | 1,258 | 1,265 | 25,100 | 1,265 |
| 2018-01-23 | 1,264 | 1,267 | 1,259 | 1,264 | 21,800 | 1,264 |
| 2018-01-22 | 1,266 | 1,266 | 1,257 | 1,259 | 17,300 | 1,259 |
| 2018-01-19 | 1,259 | 1,260 | 1,257 | 1,258 | 6,400 | 1,258 |
| 2018-01-18 | 1,257 | 1,262 | 1,256 | 1,257 | 19,600 | 1,257 |
| 2018-01-17 | 1,260 | 1,263 | 1,250 | 1,255 | 24,300 | 1,255 |
| 2018-01-16 | 1,248 | 1,265 | 1,246 | 1,265 | 36,200 | 1,265 |
| 2018-01-15 | 1,238 | 1,250 | 1,238 | 1,248 | 31,000 | 1,248 |
| 2018-01-12 | 1,246 | 1,246 | 1,233 | 1,234 | 17,500 | 1,234 |
| 2018-01-11 | 1,244 | 1,248 | 1,239 | 1,241 | 24,200 | 1,241 |
| 2018-01-10 | 1,245 | 1,245 | 1,231 | 1,237 | 18,100 | 1,237 |
| 2018-01-09 | 1,220 | 1,245 | 1,220 | 1,234 | 36,100 | 1,234 |
| 2018-01-05 | 1,214 | 1,216 | 1,210 | 1,215 | 17,200 | 1,215 |
| 2018-01-04 | 1,200 | 1,207 | 1,200 | 1,207 | 16,100 | 1,207 |
分割・併合履歴 ： [2013-09-26]1株→100株
