6488 (株)ヨシタケ 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 | 870 | 911 | 860 | 911 | 2,300 | 455.50 |
| 2018-12-27 | 884 | 884 | 851 | 860 | 2,600 | 430 |
| 2018-12-26 | 825 | 884 | 825 | 844 | 2,000 | 422 |
| 2018-12-25 | 803 | 836 | 803 | 820 | 6,500 | 410 |
| 2018-12-21 | 917 | 918 | 870 | 885 | 2,900 | 442.50 |
| 2018-12-20 | 972 | 972 | 915 | 915 | 2,900 | 457.50 |
| 2018-12-19 | 972 | 986 | 972 | 986 | 1,100 | 493 |
| 2018-12-18 | 978 | 991 | 978 | 978 | 800 | 489 |
| 2018-12-17 | 1,006 | 1,006 | 985 | 997 | 2,200 | 498.50 |
| 2018-12-14 | 985 | 1,000 | 985 | 991 | 1,000 | 495.50 |
| 2018-12-13 | 1,005 | 1,005 | 977 | 990 | 1,800 | 495 |
| 2018-12-12 | 1,008 | 1,008 | 994 | 994 | 800 | 497 |
| 2018-12-11 | 1,029 | 1,029 | 1,000 | 1,000 | 1,900 | 500 |
| 2018-12-10 | 1,000 | 1,000 | 995 | 995 | 700 | 497.50 |
| 2018-12-07 | 1,008 | 1,008 | 1,002 | 1,004 | 500 | 502 |
| 2018-12-06 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 519 |
| 2018-12-05 | 1,038 | 1,048 | 1,004 | 1,008 | 3,000 | 504 |
| 2018-12-04 | 1,017 | 1,017 | 1,008 | 1,008 | 400 | 504 |
| 2018-12-03 | 1,000 | 1,016 | 994 | 1,016 | 2,600 | 508 |
| 2018-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2018-11-29 | 1,000 | 1,001 | 988 | 988 | 1,000 | 494 |
| 2018-11-28 | 1,001 | 1,001 | 974 | 988 | 2,900 | 494 |
| 2018-11-27 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 500.50 |
| 2018-11-26 | 992 | 992 | 992 | 992 | 300 | 496 |
| 2018-11-22 | 976 | 992 | 976 | 992 | 3,400 | 496 |
| 2018-11-21 | 990 | 994 | 990 | 991 | 900 | 495.50 |
| 2018-11-20 | 1,000 | 1,000 | 990 | 990 | 400 | 495 |
| 2018-11-19 | 998 | 1,006 | 991 | 992 | 900 | 496 |
| 2018-11-16 | 1,002 | 1,002 | 999 | 999 | 2,400 | 499.50 |
| 2018-11-15 | 1,015 | 1,015 | 1,002 | 1,003 | 2,200 | 501.50 |
| 2018-11-14 | 1,000 | 1,022 | 1,000 | 1,015 | 1,700 | 507.50 |
| 2018-11-13 | 1,001 | 1,005 | 1,001 | 1,001 | 1,300 | 500.50 |
| 2018-11-12 | 1,003 | 1,010 | 1,000 | 1,005 | 2,100 | 502.50 |
| 2018-11-09 | 1,015 | 1,015 | 1,010 | 1,013 | 2,200 | 506.50 |
| 2018-11-08 | 1,029 | 1,029 | 1,016 | 1,018 | 1,300 | 509 |
| 2018-11-07 | 1,015 | 1,029 | 1,015 | 1,029 | 1,100 | 514.50 |
| 2018-11-06 | 1,020 | 1,034 | 1,019 | 1,019 | 2,900 | 509.50 |
| 2018-11-05 | 1,022 | 1,022 | 1,017 | 1,020 | 1,500 | 510 |
| 2018-11-02 | 1,071 | 1,071 | 1,011 | 1,022 | 2,400 | 511 |
| 2018-11-01 | 1,031 | 1,031 | 1,030 | 1,030 | 400 | 515 |
| 2018-10-31 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2018-10-30 | 1,011 | 1,036 | 1,011 | 1,035 | 1,500 | 517.50 |
| 2018-10-29 | 1,050 | 1,050 | 1,035 | 1,035 | 900 | 517.50 |
| 2018-10-26 | 1,080 | 1,080 | 1,050 | 1,050 | 800 | 525 |
| 2018-10-25 | 1,078 | 1,078 | 1,050 | 1,050 | 1,800 | 525 |
| 2018-10-24 | 1,065 | 1,093 | 1,065 | 1,083 | 900 | 541.50 |
| 2018-10-23 | 1,104 | 1,104 | 1,065 | 1,065 | 1,100 | 532.50 |
| 2018-10-22 | 1,077 | 1,104 | 1,077 | 1,104 | 400 | 552 |
| 2018-10-19 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 539.50 |
| 2018-10-18 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 539.50 |
| 2018-10-17 | 1,068 | 1,081 | 1,060 | 1,061 | 1,400 | 530.50 |
| 2018-10-16 | 1,062 | 1,062 | 1,062 | 1,062 | 300 | 531 |
| 2018-10-15 | 1,108 | 1,108 | 1,080 | 1,080 | 1,900 | 540 |
| 2018-10-12 | 1,066 | 1,091 | 1,065 | 1,091 | 2,100 | 545.50 |
| 2018-10-11 | 1,083 | 1,091 | 1,070 | 1,091 | 1,200 | 545.50 |
| 2018-10-10 | 1,091 | 1,098 | 1,082 | 1,097 | 2,500 | 548.50 |
| 2018-10-09 | 1,073 | 1,079 | 1,073 | 1,079 | 2,200 | 539.50 |
| 2018-10-05 | 1,076 | 1,076 | 1,070 | 1,070 | 1,000 | 535 |
| 2018-10-04 | 1,071 | 1,071 | 1,071 | 1,071 | 200 | 535.50 |
| 2018-10-03 | 1,074 | 1,074 | 1,070 | 1,071 | 1,200 | 535.50 |
| 2018-10-02 | 1,089 | 1,089 | 1,073 | 1,079 | 700 | 539.50 |
| 2018-10-01 | 1,100 | 1,100 | 1,032 | 1,090 | 5,800 | 545 |
| 2018-09-28 | 1,096 | 1,113 | 1,096 | 1,107 | 1,700 | 553.50 |
| 2018-09-27 | 1,120 | 1,122 | 1,109 | 1,109 | 2,000 | 554.50 |
| 2018-09-26 | 1,110 | 1,112 | 1,110 | 1,112 | 200 | 556 |
| 2018-09-25 | 1,105 | 1,114 | 1,105 | 1,112 | 1,800 | 556 |
| 2018-09-21 | 1,093 | 1,101 | 1,091 | 1,101 | 1,700 | 550.50 |
| 2018-09-20 | 1,094 | 1,094 | 1,075 | 1,089 | 3,500 | 544.50 |
| 2018-09-19 | 1,100 | 1,100 | 1,090 | 1,094 | 1,700 | 547 |
| 2018-09-18 | 1,072 | 1,072 | 1,065 | 1,072 | 2,200 | 536 |
| 2018-09-14 | 1,073 | 1,073 | 1,072 | 1,073 | 700 | 536.50 |
| 2018-09-13 | - | - | - | 1,063 | - | 531.50 |
| 2018-09-12 | 1,065 | 1,065 | 1,063 | 1,063 | 400 | 531.50 |
| 2018-09-11 | 1,065 | 1,075 | 1,065 | 1,074 | 1,600 | 537 |
| 2018-09-10 | 1,066 | 1,066 | 1,060 | 1,065 | 700 | 532.50 |
| 2018-09-07 | 1,055 | 1,078 | 1,054 | 1,066 | 1,900 | 533 |
| 2018-09-06 | 1,087 | 1,087 | 1,068 | 1,068 | 400 | 534 |
| 2018-09-05 | 1,090 | 1,105 | 1,090 | 1,090 | 1,000 | 545 |
| 2018-09-04 | 1,119 | 1,119 | 1,105 | 1,105 | 1,500 | 552.50 |
| 2018-09-03 | 1,129 | 1,129 | 1,091 | 1,108 | 1,500 | 554 |
| 2018-08-31 | 1,103 | 1,120 | 1,092 | 1,107 | 2,700 | 553.50 |
| 2018-08-30 | 1,101 | 1,106 | 1,101 | 1,103 | 2,600 | 551.50 |
| 2018-08-29 | 1,092 | 1,099 | 1,092 | 1,099 | 1,000 | 549.50 |
| 2018-08-28 | 1,090 | 1,092 | 1,080 | 1,092 | 2,400 | 546 |
| 2018-08-27 | 1,069 | 1,087 | 1,069 | 1,087 | 2,800 | 543.50 |
| 2018-08-24 | 1,059 | 1,080 | 1,059 | 1,068 | 2,600 | 534 |
| 2018-08-23 | 1,049 | 1,051 | 1,047 | 1,047 | 2,300 | 523.50 |
| 2018-08-22 | 1,047 | 1,050 | 1,047 | 1,050 | 2,200 | 525 |
| 2018-08-21 | 1,055 | 1,055 | 1,034 | 1,037 | 1,900 | 518.50 |
| 2018-08-20 | 1,050 | 1,055 | 1,040 | 1,055 | 2,100 | 527.50 |
| 2018-08-17 | 1,050 | 1,050 | 1,040 | 1,050 | 900 | 525 |
| 2018-08-16 | 1,038 | 1,041 | 1,038 | 1,041 | 500 | 520.50 |
| 2018-08-15 | 1,067 | 1,067 | 1,063 | 1,063 | 2,500 | 531.50 |
| 2018-08-14 | 1,069 | 1,069 | 1,064 | 1,069 | 1,300 | 534.50 |
| 2018-08-13 | 1,069 | 1,070 | 1,063 | 1,069 | 1,100 | 534.50 |
| 2018-08-10 | 1,058 | 1,060 | 1,058 | 1,060 | 400 | 530 |
| 2018-08-09 | 1,058 | 1,058 | 1,058 | 1,058 | 200 | 529 |
| 2018-08-08 | 1,065 | 1,065 | 1,050 | 1,058 | 1,400 | 529 |
| 2018-08-07 | 1,070 | 1,070 | 1,066 | 1,066 | 1,100 | 533 |
| 2018-08-06 | 1,078 | 1,078 | 1,075 | 1,075 | 500 | 537.50 |
| 2018-08-03 | 1,083 | 1,090 | 1,070 | 1,070 | 2,100 | 535 |
| 2018-08-02 | 1,083 | 1,086 | 1,083 | 1,083 | 1,000 | 541.50 |
| 2018-08-01 | 1,098 | 1,098 | 1,082 | 1,082 | 2,800 | 541 |
| 2018-07-31 | 1,064 | 1,088 | 1,064 | 1,077 | 3,300 | 538.50 |
| 2018-07-30 | 1,058 | 1,069 | 1,058 | 1,063 | 900 | 531.50 |
| 2018-07-27 | 1,050 | 1,076 | 1,050 | 1,050 | 4,300 | 525 |
| 2018-07-26 | 1,059 | 1,060 | 1,050 | 1,050 | 1,800 | 525 |
| 2018-07-25 | 1,084 | 1,084 | 1,057 | 1,058 | 3,500 | 529 |
| 2018-07-24 | 1,048 | 1,058 | 1,042 | 1,055 | 2,700 | 527.50 |
| 2018-07-23 | 1,050 | 1,051 | 1,043 | 1,043 | 700 | 521.50 |
| 2018-07-20 | 1,044 | 1,048 | 1,042 | 1,047 | 900 | 523.50 |
| 2018-07-19 | 1,039 | 1,044 | 1,039 | 1,044 | 200 | 522 |
| 2018-07-18 | 1,067 | 1,067 | 1,036 | 1,043 | 700 | 521.50 |
| 2018-07-17 | 1,034 | 1,051 | 1,029 | 1,051 | 14,800 | 525.50 |
| 2018-07-13 | 1,028 | 1,054 | 1,028 | 1,045 | 2,400 | 522.50 |
| 2018-07-12 | 1,027 | 1,027 | 1,011 | 1,017 | 5,700 | 508.50 |
| 2018-07-11 | 1,046 | 1,050 | 1,014 | 1,016 | 7,600 | 508 |
| 2018-07-10 | 1,011 | 1,037 | 1,010 | 1,021 | 4,100 | 510.50 |
| 2018-07-09 | 1,025 | 1,033 | 1,000 | 1,003 | 6,800 | 501.50 |
| 2018-07-06 | 1,051 | 1,070 | 1,021 | 1,022 | 4,000 | 511 |
| 2018-07-05 | 1,064 | 1,079 | 1,051 | 1,051 | 3,400 | 525.50 |
| 2018-07-04 | 1,070 | 1,097 | 1,070 | 1,081 | 1,700 | 540.50 |
| 2018-07-03 | 1,124 | 1,124 | 1,070 | 1,070 | 3,500 | 535 |
| 2018-07-02 | 1,122 | 1,138 | 1,117 | 1,121 | 900 | 560.50 |
| 2018-06-29 | 1,105 | 1,190 | 1,105 | 1,121 | 1,900 | 560.50 |
| 2018-06-28 | 1,131 | 1,131 | 1,105 | 1,106 | 1,700 | 553 |
| 2018-06-27 | 1,110 | 1,110 | 1,110 | 1,110 | 400 | 555 |
| 2018-06-26 | 1,115 | 1,118 | 1,107 | 1,107 | 2,000 | 553.50 |
| 2018-06-25 | 1,120 | 1,120 | 1,116 | 1,116 | 1,600 | 558 |
| 2018-06-22 | 1,132 | 1,132 | 1,115 | 1,119 | 2,000 | 559.50 |
| 2018-06-21 | 1,120 | 1,120 | 1,115 | 1,120 | 2,600 | 560 |
| 2018-06-20 | 1,121 | 1,139 | 1,121 | 1,139 | 4,200 | 569.50 |
| 2018-06-19 | 1,136 | 1,136 | 1,121 | 1,121 | 1,300 | 560.50 |
| 2018-06-18 | 1,140 | 1,144 | 1,136 | 1,136 | 2,300 | 568 |
| 2018-06-15 | 1,131 | 1,140 | 1,125 | 1,135 | 4,200 | 567.50 |
| 2018-06-14 | 1,113 | 1,130 | 1,111 | 1,125 | 1,300 | 562.50 |
| 2018-06-13 | 1,122 | 1,122 | 1,112 | 1,122 | 2,300 | 561 |
| 2018-06-12 | 1,126 | 1,126 | 1,110 | 1,110 | 1,000 | 555 |
| 2018-06-11 | 1,120 | 1,120 | 1,103 | 1,104 | 3,800 | 552 |
| 2018-06-08 | 1,131 | 1,131 | 1,112 | 1,120 | 3,800 | 560 |
| 2018-06-07 | 1,128 | 1,144 | 1,128 | 1,134 | 2,500 | 567 |
| 2018-06-06 | 1,140 | 1,141 | 1,140 | 1,141 | 300 | 570.50 |
| 2018-06-05 | 1,132 | 1,140 | 1,130 | 1,130 | 1,600 | 565 |
| 2018-06-04 | 1,141 | 1,155 | 1,135 | 1,136 | 3,900 | 568 |
| 2018-06-01 | 1,131 | 1,150 | 1,126 | 1,135 | 2,900 | 567.50 |
| 2018-05-31 | 1,140 | 1,140 | 1,130 | 1,130 | 900 | 565 |
| 2018-05-30 | 1,128 | 1,137 | 1,110 | 1,135 | 1,500 | 567.50 |
| 2018-05-29 | 1,191 | 1,191 | 1,140 | 1,140 | 4,200 | 570 |
| 2018-05-28 | 1,191 | 1,200 | 1,191 | 1,196 | 700 | 598 |
| 2018-05-25 | 1,221 | 1,221 | 1,191 | 1,191 | 900 | 595.50 |
| 2018-05-24 | 1,233 | 1,233 | 1,214 | 1,215 | 1,500 | 607.50 |
| 2018-05-23 | 1,261 | 1,261 | 1,197 | 1,203 | 8,100 | 601.50 |
| 2018-05-22 | 1,271 | 1,276 | 1,265 | 1,266 | 2,700 | 633 |
| 2018-05-21 | 1,317 | 1,317 | 1,248 | 1,271 | 9,700 | 635.50 |
| 2018-05-18 | 1,293 | 1,347 | 1,280 | 1,347 | 11,800 | 673.50 |
| 2018-05-17 | 1,255 | 1,293 | 1,255 | 1,279 | 4,300 | 639.50 |
| 2018-05-16 | 1,250 | 1,250 | 1,245 | 1,250 | 2,100 | 625 |
| 2018-05-15 | 1,258 | 1,258 | 1,250 | 1,250 | 1,600 | 625 |
| 2018-05-14 | 1,259 | 1,269 | 1,238 | 1,258 | 2,200 | 629 |
| 2018-05-11 | 1,191 | 1,200 | 1,191 | 1,199 | 1,000 | 599.50 |
| 2018-05-10 | 1,195 | 1,198 | 1,195 | 1,198 | 200 | 599 |
| 2018-05-09 | 1,195 | 1,195 | 1,190 | 1,190 | 600 | 595 |
| 2018-05-08 | 1,198 | 1,198 | 1,191 | 1,195 | 400 | 597.50 |
| 2018-05-07 | 1,186 | 1,200 | 1,186 | 1,200 | 400 | 600 |
| 2018-05-02 | 1,185 | 1,208 | 1,185 | 1,197 | 1,200 | 598.50 |
| 2018-05-01 | 1,172 | 1,172 | 1,151 | 1,155 | 2,800 | 577.50 |
| 2018-04-27 | 1,180 | 1,180 | 1,172 | 1,172 | 600 | 586 |
| 2018-04-26 | 1,156 | 1,180 | 1,156 | 1,180 | 900 | 590 |
| 2018-04-25 | 1,181 | 1,181 | 1,155 | 1,155 | 900 | 577.50 |
| 2018-04-24 | 1,199 | 1,199 | 1,177 | 1,181 | 400 | 590.50 |
| 2018-04-23 | 1,201 | 1,201 | 1,170 | 1,170 | 1,100 | 585 |
| 2018-04-20 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 601.50 |
| 2018-04-19 | 1,205 | 1,209 | 1,205 | 1,209 | 400 | 604.50 |
| 2018-04-18 | 1,209 | 1,210 | 1,209 | 1,209 | 400 | 604.50 |
| 2018-04-17 | 1,204 | 1,205 | 1,200 | 1,205 | 700 | 602.50 |
| 2018-04-16 | 1,200 | 1,202 | 1,200 | 1,202 | 7,000 | 601 |
| 2018-04-13 | 1,195 | 1,195 | 1,186 | 1,193 | 1,300 | 596.50 |
| 2018-04-12 | 1,201 | 1,201 | 1,186 | 1,193 | 1,500 | 596.50 |
| 2018-04-11 | 1,187 | 1,200 | 1,187 | 1,200 | 700 | 600 |
| 2018-04-10 | 1,197 | 1,197 | 1,194 | 1,195 | 600 | 597.50 |
| 2018-04-09 | 1,188 | 1,195 | 1,169 | 1,194 | 400 | 597 |
| 2018-04-06 | 1,192 | 1,192 | 1,188 | 1,188 | 500 | 594 |
| 2018-04-05 | 1,194 | 1,198 | 1,181 | 1,190 | 1,400 | 595 |
| 2018-04-04 | 1,187 | 1,190 | 1,187 | 1,190 | 900 | 595 |
| 2018-04-03 | 1,188 | 1,188 | 1,176 | 1,186 | 800 | 593 |
| 2018-03-30 | 1,163 | 1,163 | 1,162 | 1,162 | 600 | 581 |
| 2018-03-29 | 1,160 | 1,215 | 1,160 | 1,163 | 2,300 | 581.50 |
| 2018-03-28 | 1,158 | 1,159 | 1,158 | 1,158 | 400 | 579 |
| 2018-03-27 | 1,186 | 1,199 | 1,162 | 1,190 | 3,400 | 595 |
| 2018-03-26 | 1,150 | 1,180 | 1,122 | 1,156 | 4,500 | 578 |
| 2018-03-23 | 1,181 | 1,200 | 1,181 | 1,185 | 2,500 | 592.50 |
| 2018-03-22 | 1,245 | 1,245 | 1,235 | 1,235 | 1,100 | 617.50 |
| 2018-03-20 | 1,189 | 1,195 | 1,180 | 1,185 | 1,200 | 592.50 |
| 2018-03-19 | 1,236 | 1,236 | 1,190 | 1,190 | 4,100 | 595 |
| 2018-03-16 | 1,233 | 1,233 | 1,206 | 1,206 | 700 | 603 |
| 2018-03-15 | 1,234 | 1,234 | 1,233 | 1,233 | 1,100 | 616.50 |
| 2018-03-14 | 1,170 | 1,259 | 1,168 | 1,209 | 5,600 | 604.50 |
| 2018-03-13 | 1,166 | 1,180 | 1,140 | 1,162 | 7,200 | 581 |
| 2018-03-12 | 1,167 | 1,167 | 1,155 | 1,166 | 1,500 | 583 |
| 2018-03-09 | 1,191 | 1,191 | 1,150 | 1,152 | 5,100 | 576 |
| 2018-03-08 | 1,211 | 1,211 | 1,173 | 1,191 | 1,600 | 595.50 |
| 2018-03-07 | 1,148 | 1,212 | 1,124 | 1,211 | 12,700 | 605.50 |
| 2018-03-06 | 1,195 | 1,197 | 1,160 | 1,178 | 5,300 | 589 |
| 2018-03-05 | 1,270 | 1,270 | 1,192 | 1,199 | 3,200 | 599.50 |
| 2018-03-02 | 1,261 | 1,280 | 1,259 | 1,275 | 2,200 | 637.50 |
| 2018-03-01 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | 645.50 |
| 2018-02-28 | 1,296 | 1,318 | 1,279 | 1,300 | 3,700 | 650 |
| 2018-02-27 | 1,299 | 1,299 | 1,294 | 1,295 | 600 | 647.50 |
| 2018-02-26 | 1,295 | 1,295 | 1,284 | 1,287 | 500 | 643.50 |
| 2018-02-23 | 1,285 | 1,296 | 1,285 | 1,295 | 600 | 647.50 |
| 2018-02-22 | 1,286 | 1,286 | 1,286 | 1,286 | 100 | 643 |
| 2018-02-21 | 1,287 | 1,288 | 1,280 | 1,280 | 1,000 | 640 |
| 2018-02-20 | 1,307 | 1,307 | 1,256 | 1,280 | 4,900 | 640 |
| 2018-02-19 | 1,328 | 1,328 | 1,303 | 1,307 | 1,200 | 653.50 |
| 2018-02-16 | 1,328 | 1,328 | 1,304 | 1,305 | 2,200 | 652.50 |
| 2018-02-15 | 1,306 | 1,306 | 1,298 | 1,298 | 2,100 | 649 |
| 2018-02-14 | 1,325 | 1,352 | 1,305 | 1,305 | 5,400 | 652.50 |
| 2018-02-13 | 1,369 | 1,369 | 1,300 | 1,323 | 3,700 | 661.50 |
| 2018-02-09 | 1,260 | 1,260 | 1,231 | 1,232 | 4,700 | 616 |
| 2018-02-08 | 1,268 | 1,271 | 1,263 | 1,264 | 3,100 | 632 |
| 2018-02-07 | 1,279 | 1,349 | 1,270 | 1,326 | 4,400 | 663 |
| 2018-02-06 | 1,290 | 1,290 | 1,200 | 1,242 | 25,300 | 621 |
| 2018-02-05 | 1,371 | 1,414 | 1,371 | 1,400 | 9,800 | 700 |
| 2018-02-02 | 1,406 | 1,420 | 1,400 | 1,420 | 5,500 | 710 |
| 2018-02-01 | 1,379 | 1,410 | 1,379 | 1,406 | 9,200 | 703 |
| 2018-01-31 | 1,357 | 1,424 | 1,357 | 1,391 | 4,900 | 695.50 |
| 2018-01-30 | 1,370 | 1,371 | 1,358 | 1,370 | 1,800 | 685 |
| 2018-01-29 | 1,360 | 1,370 | 1,359 | 1,370 | 4,300 | 685 |
| 2018-01-26 | 1,350 | 1,362 | 1,350 | 1,360 | 1,800 | 680 |
| 2018-01-25 | 1,378 | 1,395 | 1,350 | 1,350 | 4,300 | 675 |
| 2018-01-24 | 1,398 | 1,398 | 1,371 | 1,380 | 3,500 | 690 |
| 2018-01-23 | 1,391 | 1,400 | 1,390 | 1,398 | 4,400 | 699 |
| 2018-01-22 | 1,400 | 1,400 | 1,359 | 1,361 | 6,300 | 680.50 |
| 2018-01-19 | 1,344 | 1,352 | 1,326 | 1,347 | 17,800 | 673.50 |
| 2018-01-18 | 1,400 | 1,426 | 1,400 | 1,404 | 6,200 | 702 |
| 2018-01-17 | 1,401 | 1,420 | 1,400 | 1,419 | 6,900 | 709.50 |
| 2018-01-16 | 1,392 | 1,425 | 1,392 | 1,405 | 4,800 | 702.50 |
| 2018-01-15 | 1,383 | 1,410 | 1,360 | 1,392 | 13,200 | 696 |
| 2018-01-12 | 1,336 | 1,369 | 1,330 | 1,369 | 7,500 | 684.50 |
| 2018-01-11 | 1,348 | 1,350 | 1,302 | 1,336 | 10,700 | 668 |
| 2018-01-10 | 1,263 | 1,330 | 1,263 | 1,322 | 15,900 | 661 |
| 2018-01-09 | 1,240 | 1,258 | 1,228 | 1,258 | 18,700 | 629 |
| 2018-01-05 | 1,225 | 1,225 | 1,222 | 1,222 | 3,300 | 611 |
| 2018-01-04 | 1,224 | 1,240 | 1,224 | 1,225 | 3,700 | 612.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株