6800 (株)ヨコオ 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 | 1,350 | 1,411 | 1,341 | 1,407 | 108,500 | 1,407 |
| 2018-12-27 | 1,369 | 1,382 | 1,320 | 1,320 | 97,300 | 1,320 |
| 2018-12-26 | 1,261 | 1,292 | 1,230 | 1,270 | 126,600 | 1,270 |
| 2018-12-25 | 1,240 | 1,298 | 1,220 | 1,222 | 144,900 | 1,222 |
| 2018-12-21 | 1,369 | 1,381 | 1,312 | 1,347 | 125,300 | 1,347 |
| 2018-12-20 | 1,366 | 1,419 | 1,343 | 1,371 | 156,600 | 1,371 |
| 2018-12-19 | 1,363 | 1,395 | 1,323 | 1,375 | 89,400 | 1,375 |
| 2018-12-18 | 1,377 | 1,400 | 1,341 | 1,361 | 93,400 | 1,361 |
| 2018-12-17 | 1,422 | 1,445 | 1,396 | 1,413 | 79,900 | 1,413 |
| 2018-12-14 | 1,476 | 1,479 | 1,416 | 1,440 | 117,100 | 1,440 |
| 2018-12-13 | 1,473 | 1,507 | 1,451 | 1,491 | 98,000 | 1,491 |
| 2018-12-12 | 1,442 | 1,484 | 1,431 | 1,458 | 78,300 | 1,458 |
| 2018-12-11 | 1,480 | 1,481 | 1,404 | 1,416 | 115,700 | 1,416 |
| 2018-12-10 | 1,495 | 1,516 | 1,421 | 1,452 | 134,400 | 1,452 |
| 2018-12-07 | 1,587 | 1,598 | 1,488 | 1,548 | 154,300 | 1,548 |
| 2018-12-06 | 1,640 | 1,650 | 1,524 | 1,539 | 153,300 | 1,539 |
| 2018-12-05 | 1,630 | 1,677 | 1,584 | 1,653 | 142,600 | 1,653 |
| 2018-12-04 | 1,717 | 1,721 | 1,666 | 1,688 | 83,300 | 1,688 |
| 2018-12-03 | 1,739 | 1,751 | 1,704 | 1,713 | 97,700 | 1,713 |
| 2018-11-30 | 1,717 | 1,739 | 1,675 | 1,729 | 165,400 | 1,729 |
| 2018-11-29 | 1,690 | 1,742 | 1,667 | 1,725 | 226,800 | 1,725 |
| 2018-11-28 | 1,573 | 1,657 | 1,558 | 1,656 | 197,200 | 1,656 |
| 2018-11-27 | 1,590 | 1,610 | 1,560 | 1,565 | 51,200 | 1,565 |
| 2018-11-26 | 1,557 | 1,584 | 1,536 | 1,575 | 53,400 | 1,575 |
| 2018-11-22 | 1,600 | 1,616 | 1,532 | 1,559 | 122,300 | 1,559 |
| 2018-11-21 | 1,505 | 1,609 | 1,497 | 1,591 | 298,400 | 1,591 |
| 2018-11-20 | 1,529 | 1,561 | 1,512 | 1,535 | 137,200 | 1,535 |
| 2018-11-19 | 1,499 | 1,567 | 1,484 | 1,565 | 141,200 | 1,565 |
| 2018-11-16 | 1,545 | 1,567 | 1,500 | 1,507 | 152,700 | 1,507 |
| 2018-11-15 | 1,437 | 1,572 | 1,437 | 1,552 | 372,300 | 1,552 |
| 2018-11-14 | 1,475 | 1,494 | 1,424 | 1,433 | 163,300 | 1,433 |
| 2018-11-13 | 1,485 | 1,505 | 1,460 | 1,484 | 158,400 | 1,484 |
| 2018-11-12 | 1,540 | 1,562 | 1,516 | 1,522 | 175,600 | 1,522 |
| 2018-11-09 | 1,556 | 1,599 | 1,530 | 1,551 | 365,400 | 1,551 |
| 2018-11-08 | 1,360 | 1,573 | 1,358 | 1,547 | 885,500 | 1,547 |
| 2018-11-07 | 1,282 | 1,306 | 1,256 | 1,284 | 112,800 | 1,284 |
| 2018-11-06 | 1,307 | 1,307 | 1,258 | 1,276 | 96,300 | 1,276 |
| 2018-11-05 | 1,305 | 1,320 | 1,280 | 1,301 | 73,700 | 1,301 |
| 2018-11-02 | 1,265 | 1,308 | 1,265 | 1,308 | 120,400 | 1,308 |
| 2018-11-01 | 1,249 | 1,278 | 1,233 | 1,265 | 112,600 | 1,265 |
| 2018-10-31 | 1,227 | 1,254 | 1,213 | 1,253 | 220,900 | 1,253 |
| 2018-10-30 | 1,153 | 1,213 | 1,137 | 1,195 | 331,600 | 1,195 |
| 2018-10-29 | 1,226 | 1,235 | 1,178 | 1,181 | 137,100 | 1,181 |
| 2018-10-26 | 1,277 | 1,282 | 1,204 | 1,218 | 122,400 | 1,218 |
| 2018-10-25 | 1,340 | 1,340 | 1,249 | 1,251 | 182,100 | 1,251 |
| 2018-10-24 | 1,409 | 1,418 | 1,380 | 1,392 | 141,200 | 1,392 |
| 2018-10-23 | 1,401 | 1,413 | 1,384 | 1,393 | 125,200 | 1,393 |
| 2018-10-22 | 1,396 | 1,435 | 1,386 | 1,417 | 165,600 | 1,417 |
| 2018-10-19 | 1,364 | 1,420 | 1,351 | 1,412 | 206,200 | 1,412 |
| 2018-10-18 | 1,425 | 1,425 | 1,362 | 1,370 | 118,800 | 1,370 |
| 2018-10-17 | 1,390 | 1,436 | 1,390 | 1,432 | 256,900 | 1,432 |
| 2018-10-16 | 1,337 | 1,377 | 1,306 | 1,350 | 125,500 | 1,350 |
| 2018-10-15 | 1,360 | 1,361 | 1,306 | 1,311 | 143,000 | 1,311 |
| 2018-10-12 | 1,328 | 1,367 | 1,325 | 1,356 | 111,600 | 1,356 |
| 2018-10-11 | 1,296 | 1,337 | 1,288 | 1,324 | 189,500 | 1,324 |
| 2018-10-10 | 1,395 | 1,410 | 1,359 | 1,376 | 200,800 | 1,376 |
| 2018-10-09 | 1,331 | 1,415 | 1,323 | 1,368 | 413,700 | 1,368 |
| 2018-10-05 | 1,374 | 1,379 | 1,336 | 1,347 | 119,800 | 1,347 |
| 2018-10-04 | 1,398 | 1,431 | 1,353 | 1,391 | 204,500 | 1,391 |
| 2018-10-03 | 1,441 | 1,454 | 1,385 | 1,398 | 112,200 | 1,398 |
| 2018-10-02 | 1,488 | 1,488 | 1,426 | 1,432 | 145,100 | 1,432 |
| 2018-10-01 | 1,466 | 1,487 | 1,441 | 1,468 | 112,800 | 1,468 |
| 2018-09-28 | 1,432 | 1,468 | 1,431 | 1,453 | 95,300 | 1,453 |
| 2018-09-27 | 1,467 | 1,467 | 1,417 | 1,422 | 127,800 | 1,422 |
| 2018-09-26 | 1,456 | 1,473 | 1,444 | 1,466 | 80,200 | 1,466 |
| 2018-09-25 | 1,460 | 1,464 | 1,420 | 1,449 | 131,100 | 1,449 |
| 2018-09-21 | 1,430 | 1,466 | 1,425 | 1,442 | 169,600 | 1,442 |
| 2018-09-20 | 1,444 | 1,446 | 1,410 | 1,420 | 97,200 | 1,420 |
| 2018-09-19 | 1,418 | 1,440 | 1,400 | 1,427 | 117,900 | 1,427 |
| 2018-09-18 | 1,405 | 1,429 | 1,382 | 1,393 | 122,200 | 1,393 |
| 2018-09-14 | 1,365 | 1,428 | 1,361 | 1,418 | 118,400 | 1,418 |
| 2018-09-13 | 1,335 | 1,388 | 1,335 | 1,354 | 163,200 | 1,354 |
| 2018-09-12 | 1,406 | 1,412 | 1,330 | 1,340 | 196,500 | 1,340 |
| 2018-09-11 | 1,419 | 1,426 | 1,384 | 1,398 | 92,100 | 1,398 |
| 2018-09-10 | 1,396 | 1,427 | 1,386 | 1,420 | 64,700 | 1,420 |
| 2018-09-07 | 1,418 | 1,424 | 1,396 | 1,410 | 151,800 | 1,410 |
| 2018-09-06 | 1,467 | 1,469 | 1,422 | 1,436 | 181,200 | 1,436 |
| 2018-09-05 | 1,500 | 1,521 | 1,484 | 1,484 | 69,400 | 1,484 |
| 2018-09-04 | 1,520 | 1,525 | 1,498 | 1,500 | 48,300 | 1,500 |
| 2018-09-03 | 1,534 | 1,542 | 1,496 | 1,509 | 101,200 | 1,509 |
| 2018-08-31 | 1,530 | 1,561 | 1,524 | 1,534 | 102,400 | 1,534 |
| 2018-08-30 | 1,554 | 1,573 | 1,514 | 1,540 | 139,100 | 1,540 |
| 2018-08-29 | 1,515 | 1,554 | 1,515 | 1,548 | 141,700 | 1,548 |
| 2018-08-28 | 1,507 | 1,550 | 1,495 | 1,523 | 220,100 | 1,523 |
| 2018-08-27 | 1,476 | 1,485 | 1,453 | 1,484 | 170,000 | 1,484 |
| 2018-08-24 | 1,459 | 1,495 | 1,453 | 1,494 | 107,000 | 1,494 |
| 2018-08-23 | 1,479 | 1,479 | 1,441 | 1,452 | 158,500 | 1,452 |
| 2018-08-22 | 1,444 | 1,486 | 1,414 | 1,486 | 243,600 | 1,486 |
| 2018-08-21 | 1,457 | 1,459 | 1,428 | 1,453 | 109,200 | 1,453 |
| 2018-08-20 | 1,490 | 1,498 | 1,474 | 1,475 | 93,800 | 1,475 |
| 2018-08-17 | 1,495 | 1,507 | 1,474 | 1,504 | 64,300 | 1,504 |
| 2018-08-16 | 1,484 | 1,484 | 1,444 | 1,465 | 143,400 | 1,465 |
| 2018-08-15 | 1,516 | 1,536 | 1,471 | 1,484 | 135,900 | 1,484 |
| 2018-08-14 | 1,506 | 1,539 | 1,493 | 1,507 | 201,200 | 1,507 |
| 2018-08-13 | 1,514 | 1,518 | 1,450 | 1,454 | 314,800 | 1,454 |
| 2018-08-10 | 1,550 | 1,585 | 1,544 | 1,545 | 1,188,300 | 1,545 |
| 2018-08-09 | 1,955 | 1,961 | 1,903 | 1,944 | 132,500 | 1,944 |
| 2018-08-08 | 1,900 | 1,966 | 1,881 | 1,957 | 97,500 | 1,957 |
| 2018-08-07 | 1,878 | 1,906 | 1,873 | 1,894 | 81,100 | 1,894 |
| 2018-08-06 | 1,922 | 1,956 | 1,883 | 1,888 | 79,700 | 1,888 |
| 2018-08-03 | 1,976 | 1,980 | 1,933 | 1,937 | 44,000 | 1,937 |
| 2018-08-02 | 1,980 | 2,009 | 1,948 | 1,954 | 58,900 | 1,954 |
| 2018-08-01 | 1,990 | 1,991 | 1,954 | 1,985 | 64,000 | 1,985 |
| 2018-07-31 | 1,949 | 1,988 | 1,912 | 1,972 | 108,500 | 1,972 |
| 2018-07-30 | 1,965 | 1,976 | 1,914 | 1,948 | 104,200 | 1,948 |
| 2018-07-27 | 1,963 | 2,028 | 1,963 | 1,974 | 238,500 | 1,974 |
| 2018-07-26 | 1,902 | 1,934 | 1,898 | 1,931 | 89,700 | 1,931 |
| 2018-07-25 | 1,859 | 1,908 | 1,836 | 1,898 | 97,900 | 1,898 |
| 2018-07-24 | 1,812 | 1,864 | 1,795 | 1,856 | 78,400 | 1,856 |
| 2018-07-23 | 1,800 | 1,823 | 1,785 | 1,810 | 88,800 | 1,810 |
| 2018-07-20 | 1,887 | 1,888 | 1,815 | 1,822 | 104,200 | 1,822 |
| 2018-07-19 | 1,871 | 1,897 | 1,859 | 1,887 | 120,600 | 1,887 |
| 2018-07-18 | 1,859 | 1,863 | 1,831 | 1,859 | 85,000 | 1,859 |
| 2018-07-17 | 1,883 | 1,896 | 1,842 | 1,848 | 73,600 | 1,848 |
| 2018-07-13 | 1,866 | 1,892 | 1,860 | 1,875 | 91,400 | 1,875 |
| 2018-07-12 | 1,821 | 1,846 | 1,793 | 1,840 | 73,500 | 1,840 |
| 2018-07-11 | 1,849 | 1,855 | 1,791 | 1,823 | 111,200 | 1,823 |
| 2018-07-10 | 1,860 | 1,898 | 1,825 | 1,881 | 141,300 | 1,881 |
| 2018-07-09 | 1,857 | 1,862 | 1,790 | 1,861 | 130,100 | 1,861 |
| 2018-07-06 | 1,764 | 1,802 | 1,757 | 1,797 | 66,600 | 1,797 |
| 2018-07-05 | 1,769 | 1,798 | 1,740 | 1,748 | 92,900 | 1,748 |
| 2018-07-04 | 1,817 | 1,817 | 1,753 | 1,780 | 107,700 | 1,780 |
| 2018-07-03 | 1,801 | 1,839 | 1,797 | 1,824 | 115,900 | 1,824 |
| 2018-07-02 | 1,865 | 1,878 | 1,797 | 1,804 | 118,100 | 1,804 |
| 2018-06-29 | 1,910 | 1,910 | 1,859 | 1,871 | 91,900 | 1,871 |
| 2018-06-28 | 1,885 | 1,906 | 1,855 | 1,892 | 103,100 | 1,892 |
| 2018-06-27 | 1,852 | 1,916 | 1,830 | 1,893 | 163,200 | 1,893 |
| 2018-06-26 | 1,831 | 1,852 | 1,774 | 1,846 | 208,900 | 1,846 |
| 2018-06-25 | 1,940 | 1,955 | 1,853 | 1,857 | 131,700 | 1,857 |
| 2018-06-22 | 1,957 | 1,969 | 1,926 | 1,937 | 92,800 | 1,937 |
| 2018-06-21 | 1,990 | 1,999 | 1,965 | 1,972 | 81,300 | 1,972 |
| 2018-06-20 | 1,985 | 2,015 | 1,938 | 2,007 | 115,600 | 2,007 |
| 2018-06-19 | 2,080 | 2,112 | 2,001 | 2,003 | 138,000 | 2,003 |
| 2018-06-18 | 2,175 | 2,175 | 2,091 | 2,105 | 75,400 | 2,105 |
| 2018-06-15 | 2,250 | 2,250 | 2,156 | 2,175 | 96,800 | 2,175 |
| 2018-06-14 | 2,210 | 2,249 | 2,210 | 2,224 | 71,400 | 2,224 |
| 2018-06-13 | 2,229 | 2,236 | 2,185 | 2,227 | 140,100 | 2,227 |
| 2018-06-12 | 2,186 | 2,217 | 2,179 | 2,212 | 127,500 | 2,212 |
| 2018-06-11 | 2,172 | 2,181 | 2,133 | 2,146 | 49,300 | 2,146 |
| 2018-06-08 | 2,126 | 2,196 | 2,117 | 2,172 | 148,400 | 2,172 |
| 2018-06-07 | 2,120 | 2,147 | 2,101 | 2,144 | 70,100 | 2,144 |
| 2018-06-06 | 2,105 | 2,147 | 2,101 | 2,105 | 77,000 | 2,105 |
| 2018-06-05 | 2,141 | 2,148 | 2,097 | 2,106 | 98,900 | 2,106 |
| 2018-06-04 | 2,072 | 2,127 | 2,072 | 2,112 | 88,900 | 2,112 |
| 2018-06-01 | 2,049 | 2,082 | 2,015 | 2,056 | 87,100 | 2,056 |
| 2018-05-31 | 2,081 | 2,088 | 2,031 | 2,057 | 112,600 | 2,057 |
| 2018-05-30 | 2,018 | 2,096 | 2,008 | 2,065 | 124,600 | 2,065 |
| 2018-05-29 | 2,046 | 2,086 | 2,020 | 2,053 | 100,900 | 2,053 |
| 2018-05-28 | 2,021 | 2,065 | 2,018 | 2,045 | 90,200 | 2,045 |
| 2018-05-25 | 2,059 | 2,079 | 2,004 | 2,016 | 84,100 | 2,016 |
| 2018-05-24 | 2,138 | 2,138 | 2,059 | 2,072 | 98,700 | 2,072 |
| 2018-05-23 | 2,171 | 2,186 | 2,124 | 2,150 | 91,100 | 2,150 |
| 2018-05-22 | 2,199 | 2,199 | 2,150 | 2,176 | 110,200 | 2,176 |
| 2018-05-21 | 2,145 | 2,208 | 2,139 | 2,191 | 184,900 | 2,191 |
| 2018-05-18 | 2,155 | 2,155 | 2,097 | 2,130 | 145,800 | 2,130 |
| 2018-05-17 | 2,155 | 2,176 | 2,097 | 2,157 | 197,900 | 2,157 |
| 2018-05-16 | 2,110 | 2,141 | 2,102 | 2,138 | 133,800 | 2,138 |
| 2018-05-15 | 2,140 | 2,156 | 2,075 | 2,086 | 122,500 | 2,086 |
| 2018-05-14 | 2,125 | 2,133 | 2,050 | 2,125 | 121,900 | 2,125 |
| 2018-05-11 | 2,129 | 2,156 | 2,086 | 2,125 | 201,000 | 2,125 |
| 2018-05-10 | 2,273 | 2,273 | 1,961 | 2,067 | 524,900 | 2,067 |
| 2018-05-09 | 2,245 | 2,278 | 2,191 | 2,236 | 165,000 | 2,236 |
| 2018-05-08 | 2,233 | 2,260 | 2,197 | 2,232 | 161,900 | 2,232 |
| 2018-05-07 | 2,251 | 2,252 | 2,193 | 2,218 | 124,100 | 2,218 |
| 2018-05-02 | 2,260 | 2,265 | 2,202 | 2,249 | 132,000 | 2,249 |
| 2018-05-01 | 2,330 | 2,380 | 2,262 | 2,270 | 188,200 | 2,270 |
| 2018-04-27 | 2,256 | 2,323 | 2,256 | 2,305 | 342,600 | 2,305 |
| 2018-04-26 | 2,189 | 2,261 | 2,185 | 2,250 | 322,600 | 2,250 |
| 2018-04-25 | 2,148 | 2,199 | 2,143 | 2,180 | 88,900 | 2,180 |
| 2018-04-24 | 2,132 | 2,202 | 2,132 | 2,159 | 216,900 | 2,159 |
| 2018-04-23 | 2,082 | 2,144 | 2,075 | 2,124 | 91,700 | 2,124 |
| 2018-04-20 | 2,120 | 2,125 | 2,062 | 2,115 | 148,200 | 2,115 |
| 2018-04-19 | 2,109 | 2,136 | 2,088 | 2,129 | 132,000 | 2,129 |
| 2018-04-18 | 2,079 | 2,117 | 2,054 | 2,099 | 138,100 | 2,099 |
| 2018-04-17 | 2,128 | 2,180 | 2,056 | 2,062 | 288,600 | 2,062 |
| 2018-04-16 | 2,051 | 2,122 | 1,993 | 2,107 | 502,700 | 2,107 |
| 2018-04-13 | 1,851 | 1,910 | 1,851 | 1,901 | 65,600 | 1,901 |
| 2018-04-12 | 1,835 | 1,846 | 1,810 | 1,843 | 52,000 | 1,843 |
| 2018-04-11 | 1,860 | 1,878 | 1,809 | 1,838 | 81,900 | 1,838 |
| 2018-04-10 | 1,824 | 1,860 | 1,793 | 1,847 | 108,800 | 1,847 |
| 2018-04-09 | 1,870 | 1,880 | 1,832 | 1,837 | 110,600 | 1,837 |
| 2018-04-06 | 1,870 | 1,909 | 1,870 | 1,881 | 68,100 | 1,881 |
| 2018-04-05 | 1,938 | 1,938 | 1,868 | 1,892 | 183,000 | 1,892 |
| 2018-04-04 | 2,001 | 2,003 | 1,936 | 1,951 | 158,900 | 1,951 |
| 2018-04-03 | 1,956 | 2,018 | 1,924 | 2,001 | 178,500 | 2,001 |
| 2018-03-30 | 1,968 | 1,984 | 1,934 | 1,954 | 112,700 | 1,954 |
| 2018-03-29 | 2,063 | 2,067 | 1,920 | 1,949 | 128,200 | 1,949 |
| 2018-03-28 | 2,000 | 2,041 | 1,997 | 2,038 | 83,900 | 2,038 |
| 2018-03-27 | 2,046 | 2,065 | 2,008 | 2,035 | 151,900 | 2,035 |
| 2018-03-26 | 1,928 | 1,984 | 1,908 | 1,980 | 126,900 | 1,980 |
| 2018-03-23 | 1,933 | 1,952 | 1,911 | 1,943 | 151,600 | 1,943 |
| 2018-03-22 | 2,005 | 2,024 | 1,980 | 2,020 | 88,200 | 2,020 |
| 2018-03-20 | 1,958 | 2,032 | 1,929 | 2,028 | 156,500 | 2,028 |
| 2018-03-19 | 2,048 | 2,067 | 1,977 | 1,990 | 150,500 | 1,990 |
| 2018-03-16 | 2,153 | 2,162 | 2,087 | 2,088 | 108,200 | 2,088 |
| 2018-03-15 | 2,141 | 2,144 | 2,094 | 2,119 | 98,100 | 2,119 |
| 2018-03-14 | 2,104 | 2,175 | 2,093 | 2,165 | 161,300 | 2,165 |
| 2018-03-13 | 2,100 | 2,109 | 2,073 | 2,104 | 63,500 | 2,104 |
| 2018-03-12 | 2,084 | 2,131 | 2,080 | 2,110 | 80,700 | 2,110 |
| 2018-03-09 | 2,100 | 2,111 | 2,042 | 2,061 | 111,000 | 2,061 |
| 2018-03-08 | 2,085 | 2,116 | 2,049 | 2,064 | 57,300 | 2,064 |
| 2018-03-07 | 2,090 | 2,099 | 2,038 | 2,054 | 163,600 | 2,054 |
| 2018-03-06 | 2,099 | 2,140 | 2,078 | 2,107 | 82,700 | 2,107 |
| 2018-03-05 | 2,127 | 2,139 | 2,038 | 2,053 | 89,600 | 2,053 |
| 2018-03-02 | 2,101 | 2,166 | 2,101 | 2,135 | 128,300 | 2,135 |
| 2018-03-01 | 2,204 | 2,204 | 2,138 | 2,152 | 108,300 | 2,152 |
| 2018-02-28 | 2,160 | 2,244 | 2,133 | 2,217 | 162,700 | 2,217 |
| 2018-02-27 | 2,178 | 2,239 | 2,148 | 2,175 | 212,300 | 2,175 |
| 2018-02-26 | 2,298 | 2,299 | 2,130 | 2,139 | 238,600 | 2,139 |
| 2018-02-23 | 2,280 | 2,334 | 2,252 | 2,265 | 193,900 | 2,265 |
| 2018-02-22 | 2,250 | 2,277 | 2,199 | 2,265 | 188,500 | 2,265 |
| 2018-02-21 | 2,198 | 2,260 | 2,146 | 2,255 | 218,200 | 2,255 |
| 2018-02-20 | 2,122 | 2,228 | 2,120 | 2,222 | 335,500 | 2,222 |
| 2018-02-19 | 1,948 | 2,121 | 1,942 | 2,119 | 226,000 | 2,119 |
| 2018-02-16 | 1,925 | 1,960 | 1,898 | 1,908 | 91,200 | 1,908 |
| 2018-02-15 | 1,884 | 1,950 | 1,866 | 1,919 | 115,600 | 1,919 |
| 2018-02-14 | 1,940 | 1,965 | 1,851 | 1,865 | 185,500 | 1,865 |
| 2018-02-13 | 1,971 | 1,989 | 1,920 | 1,932 | 171,100 | 1,932 |
| 2018-02-09 | 1,836 | 1,948 | 1,836 | 1,937 | 220,000 | 1,937 |
| 2018-02-08 | 1,994 | 2,045 | 1,930 | 2,039 | 322,600 | 2,039 |
| 2018-02-07 | 2,076 | 2,076 | 1,911 | 1,914 | 213,000 | 1,914 |
| 2018-02-06 | 1,856 | 1,925 | 1,786 | 1,866 | 224,100 | 1,866 |
| 2018-02-05 | 2,043 | 2,081 | 2,010 | 2,034 | 215,200 | 2,034 |
| 2018-02-02 | 2,144 | 2,153 | 2,091 | 2,093 | 133,000 | 2,093 |
| 2018-02-01 | 2,158 | 2,169 | 2,100 | 2,128 | 200,500 | 2,128 |
| 2018-01-31 | 2,110 | 2,222 | 2,059 | 2,158 | 245,100 | 2,158 |
| 2018-01-30 | 2,125 | 2,191 | 2,105 | 2,122 | 216,200 | 2,122 |
| 2018-01-29 | 2,130 | 2,215 | 2,094 | 2,175 | 227,000 | 2,175 |
| 2018-01-26 | 2,146 | 2,146 | 2,080 | 2,127 | 174,600 | 2,127 |
| 2018-01-25 | 2,139 | 2,159 | 2,107 | 2,135 | 194,300 | 2,135 |
| 2018-01-24 | 2,156 | 2,198 | 2,120 | 2,170 | 238,500 | 2,170 |
| 2018-01-23 | 2,242 | 2,250 | 2,133 | 2,156 | 610,700 | 2,156 |
| 2018-01-22 | 2,180 | 2,242 | 2,139 | 2,241 | 786,800 | 2,241 |
| 2018-01-19 | 2,170 | 2,200 | 2,068 | 2,102 | 1,641,500 | 2,102 |
| 2018-01-18 | 2,079 | 2,087 | 1,990 | 2,087 | 622,900 | 2,087 |
| 2018-01-17 | 1,686 | 1,714 | 1,676 | 1,687 | 130,300 | 1,687 |
| 2018-01-16 | 1,692 | 1,719 | 1,670 | 1,706 | 79,700 | 1,706 |
| 2018-01-15 | 1,702 | 1,708 | 1,682 | 1,699 | 54,500 | 1,699 |
| 2018-01-12 | 1,671 | 1,704 | 1,671 | 1,698 | 82,100 | 1,698 |
| 2018-01-11 | 1,677 | 1,681 | 1,654 | 1,678 | 49,100 | 1,678 |
| 2018-01-10 | 1,670 | 1,700 | 1,656 | 1,682 | 102,300 | 1,682 |
| 2018-01-09 | 1,628 | 1,675 | 1,618 | 1,668 | 103,400 | 1,668 |
| 2018-01-05 | 1,629 | 1,635 | 1,610 | 1,622 | 71,400 | 1,622 |
| 2018-01-04 | 1,604 | 1,645 | 1,604 | 1,629 | 64,300 | 1,629 |
分割・併合履歴 ： [1987-03-27]1株→1.15株 [1986-03-27]1株→1.2株
