6848 東亜ディーケーケー(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 | 774 | 794 | 767 | 782 | 18,600 | 782 |
| 2018-12-27 | 769 | 789 | 760 | 789 | 31,400 | 789 |
| 2018-12-26 | 752 | 760 | 723 | 740 | 32,800 | 740 |
| 2018-12-25 | 752 | 761 | 722 | 722 | 71,300 | 722 |
| 2018-12-21 | 743 | 799 | 730 | 791 | 151,900 | 791 |
| 2018-12-20 | 776 | 789 | 720 | 728 | 95,000 | 728 |
| 2018-12-19 | 798 | 818 | 789 | 791 | 41,100 | 791 |
| 2018-12-18 | 820 | 825 | 798 | 799 | 32,000 | 799 |
| 2018-12-17 | 834 | 869 | 824 | 842 | 66,200 | 842 |
| 2018-12-14 | 892 | 894 | 832 | 834 | 59,900 | 834 |
| 2018-12-13 | 920 | 930 | 890 | 892 | 38,900 | 892 |
| 2018-12-12 | 863 | 937 | 863 | 927 | 50,400 | 927 |
| 2018-12-11 | 878 | 897 | 862 | 863 | 29,500 | 863 |
| 2018-12-10 | 871 | 902 | 870 | 887 | 41,200 | 887 |
| 2018-12-07 | 907 | 909 | 883 | 888 | 25,400 | 888 |
| 2018-12-06 | 920 | 920 | 899 | 906 | 30,700 | 906 |
| 2018-12-05 | 930 | 945 | 914 | 929 | 34,800 | 929 |
| 2018-12-04 | 963 | 970 | 934 | 937 | 22,200 | 937 |
| 2018-12-03 | 972 | 976 | 961 | 971 | 32,200 | 971 |
| 2018-11-30 | 935 | 958 | 917 | 958 | 45,500 | 958 |
| 2018-11-29 | 939 | 946 | 925 | 926 | 54,100 | 926 |
| 2018-11-28 | 944 | 949 | 917 | 947 | 46,800 | 947 |
| 2018-11-27 | 982 | 984 | 934 | 944 | 64,400 | 944 |
| 2018-11-26 | 979 | 982 | 953 | 978 | 27,600 | 978 |
| 2018-11-22 | 994 | 1,001 | 957 | 979 | 48,200 | 979 |
| 2018-11-21 | 951 | 994 | 943 | 994 | 37,400 | 994 |
| 2018-11-20 | 990 | 1,002 | 950 | 963 | 63,900 | 963 |
| 2018-11-19 | 999 | 1,020 | 987 | 994 | 65,200 | 994 |
| 2018-11-16 | 1,016 | 1,023 | 999 | 1,004 | 25,400 | 1,004 |
| 2018-11-15 | 1,036 | 1,039 | 1,006 | 1,011 | 25,200 | 1,011 |
| 2018-11-14 | 1,085 | 1,097 | 1,032 | 1,033 | 29,000 | 1,033 |
| 2018-11-13 | 1,021 | 1,090 | 1,014 | 1,081 | 67,100 | 1,081 |
| 2018-11-12 | 1,090 | 1,090 | 1,035 | 1,041 | 37,900 | 1,041 |
| 2018-11-09 | 1,068 | 1,107 | 1,040 | 1,099 | 47,000 | 1,099 |
| 2018-11-08 | 1,073 | 1,120 | 1,059 | 1,072 | 51,600 | 1,072 |
| 2018-11-07 | 1,100 | 1,103 | 1,046 | 1,048 | 79,600 | 1,048 |
| 2018-11-06 | 1,131 | 1,131 | 1,087 | 1,101 | 47,000 | 1,101 |
| 2018-11-05 | 1,123 | 1,141 | 1,098 | 1,116 | 44,200 | 1,116 |
| 2018-11-02 | 1,174 | 1,204 | 1,101 | 1,144 | 80,800 | 1,144 |
| 2018-11-01 | 1,277 | 1,280 | 1,167 | 1,170 | 64,400 | 1,170 |
| 2018-10-31 | 1,221 | 1,335 | 1,211 | 1,307 | 103,700 | 1,307 |
| 2018-10-30 | 1,166 | 1,294 | 1,153 | 1,294 | 83,200 | 1,294 |
| 2018-10-29 | 1,098 | 1,151 | 1,095 | 1,143 | 48,500 | 1,143 |
| 2018-10-26 | 1,158 | 1,171 | 1,087 | 1,098 | 53,700 | 1,098 |
| 2018-10-25 | 1,200 | 1,205 | 1,140 | 1,151 | 57,400 | 1,151 |
| 2018-10-24 | 1,203 | 1,224 | 1,200 | 1,215 | 19,500 | 1,215 |
| 2018-10-23 | 1,242 | 1,242 | 1,204 | 1,208 | 20,000 | 1,208 |
| 2018-10-22 | 1,242 | 1,252 | 1,215 | 1,242 | 18,500 | 1,242 |
| 2018-10-19 | 1,240 | 1,256 | 1,211 | 1,253 | 27,600 | 1,253 |
| 2018-10-18 | 1,270 | 1,284 | 1,249 | 1,255 | 17,500 | 1,255 |
| 2018-10-17 | 1,245 | 1,262 | 1,236 | 1,253 | 13,700 | 1,253 |
| 2018-10-16 | 1,215 | 1,228 | 1,197 | 1,215 | 31,300 | 1,215 |
| 2018-10-15 | 1,278 | 1,296 | 1,232 | 1,232 | 26,200 | 1,232 |
| 2018-10-12 | 1,232 | 1,304 | 1,220 | 1,298 | 61,300 | 1,298 |
| 2018-10-11 | 1,210 | 1,238 | 1,197 | 1,202 | 66,900 | 1,202 |
| 2018-10-10 | 1,256 | 1,315 | 1,249 | 1,300 | 39,000 | 1,300 |
| 2018-10-09 | 1,277 | 1,277 | 1,216 | 1,239 | 61,000 | 1,239 |
| 2018-10-05 | 1,311 | 1,311 | 1,272 | 1,283 | 38,500 | 1,283 |
| 2018-10-04 | 1,356 | 1,356 | 1,295 | 1,307 | 60,700 | 1,307 |
| 2018-10-03 | 1,373 | 1,391 | 1,343 | 1,348 | 35,300 | 1,348 |
| 2018-10-02 | 1,431 | 1,451 | 1,389 | 1,389 | 54,700 | 1,389 |
| 2018-10-01 | 1,397 | 1,461 | 1,397 | 1,433 | 35,700 | 1,433 |
| 2018-09-28 | 1,418 | 1,418 | 1,383 | 1,396 | 50,900 | 1,396 |
| 2018-09-27 | 1,474 | 1,474 | 1,423 | 1,430 | 53,800 | 1,430 |
| 2018-09-26 | 1,410 | 1,492 | 1,405 | 1,476 | 55,500 | 1,476 |
| 2018-09-25 | 1,369 | 1,431 | 1,354 | 1,423 | 125,900 | 1,423 |
| 2018-09-21 | 1,350 | 1,376 | 1,343 | 1,367 | 42,800 | 1,367 |
| 2018-09-20 | 1,339 | 1,347 | 1,320 | 1,344 | 37,100 | 1,344 |
| 2018-09-19 | 1,314 | 1,339 | 1,305 | 1,330 | 26,200 | 1,330 |
| 2018-09-18 | 1,282 | 1,317 | 1,267 | 1,302 | 31,400 | 1,302 |
| 2018-09-14 | 1,260 | 1,294 | 1,259 | 1,287 | 43,300 | 1,287 |
| 2018-09-13 | 1,246 | 1,264 | 1,220 | 1,251 | 27,100 | 1,251 |
| 2018-09-12 | 1,274 | 1,275 | 1,242 | 1,248 | 29,200 | 1,248 |
| 2018-09-11 | 1,284 | 1,285 | 1,250 | 1,267 | 33,900 | 1,267 |
| 2018-09-10 | 1,327 | 1,328 | 1,283 | 1,284 | 29,300 | 1,284 |
| 2018-09-07 | 1,273 | 1,353 | 1,273 | 1,313 | 79,100 | 1,313 |
| 2018-09-06 | 1,278 | 1,320 | 1,263 | 1,287 | 50,800 | 1,287 |
| 2018-09-05 | 1,300 | 1,300 | 1,266 | 1,280 | 30,300 | 1,280 |
| 2018-09-04 | 1,299 | 1,360 | 1,291 | 1,305 | 81,900 | 1,305 |
| 2018-09-03 | 1,287 | 1,346 | 1,275 | 1,294 | 95,800 | 1,294 |
| 2018-08-31 | 1,204 | 1,341 | 1,198 | 1,280 | 173,700 | 1,280 |
| 2018-08-30 | 1,237 | 1,241 | 1,199 | 1,213 | 63,300 | 1,213 |
| 2018-08-29 | 1,245 | 1,253 | 1,233 | 1,242 | 35,600 | 1,242 |
| 2018-08-28 | 1,251 | 1,255 | 1,214 | 1,240 | 53,000 | 1,240 |
| 2018-08-27 | 1,266 | 1,286 | 1,251 | 1,251 | 40,300 | 1,251 |
| 2018-08-24 | 1,190 | 1,231 | 1,190 | 1,221 | 26,300 | 1,221 |
| 2018-08-23 | 1,180 | 1,216 | 1,175 | 1,190 | 73,500 | 1,190 |
| 2018-08-22 | 1,140 | 1,179 | 1,125 | 1,173 | 104,700 | 1,173 |
| 2018-08-21 | 1,178 | 1,212 | 1,149 | 1,170 | 51,900 | 1,170 |
| 2018-08-20 | 1,176 | 1,219 | 1,147 | 1,192 | 55,000 | 1,192 |
| 2018-08-17 | 1,191 | 1,200 | 1,156 | 1,190 | 51,500 | 1,190 |
| 2018-08-16 | 1,158 | 1,204 | 1,157 | 1,187 | 41,700 | 1,187 |
| 2018-08-15 | 1,213 | 1,214 | 1,148 | 1,184 | 101,000 | 1,184 |
| 2018-08-14 | 1,262 | 1,269 | 1,215 | 1,222 | 85,500 | 1,222 |
| 2018-08-13 | 1,318 | 1,319 | 1,230 | 1,251 | 101,300 | 1,251 |
| 2018-08-10 | 1,383 | 1,383 | 1,327 | 1,332 | 49,300 | 1,332 |
| 2018-08-09 | 1,388 | 1,404 | 1,370 | 1,383 | 31,500 | 1,383 |
| 2018-08-08 | 1,360 | 1,435 | 1,360 | 1,402 | 73,000 | 1,402 |
| 2018-08-07 | 1,373 | 1,399 | 1,332 | 1,360 | 63,600 | 1,360 |
| 2018-08-06 | 1,416 | 1,416 | 1,365 | 1,384 | 119,100 | 1,384 |
| 2018-08-03 | 1,421 | 1,454 | 1,411 | 1,429 | 91,400 | 1,429 |
| 2018-08-02 | 1,424 | 1,496 | 1,386 | 1,463 | 333,100 | 1,463 |
| 2018-08-01 | 1,328 | 1,424 | 1,268 | 1,424 | 453,600 | 1,424 |
| 2018-07-31 | 1,140 | 1,158 | 1,128 | 1,148 | 28,500 | 1,148 |
| 2018-07-30 | 1,178 | 1,179 | 1,150 | 1,167 | 17,400 | 1,167 |
| 2018-07-27 | 1,185 | 1,202 | 1,160 | 1,165 | 19,600 | 1,165 |
| 2018-07-26 | 1,200 | 1,202 | 1,160 | 1,193 | 29,600 | 1,193 |
| 2018-07-25 | 1,154 | 1,180 | 1,143 | 1,177 | 20,100 | 1,177 |
| 2018-07-24 | 1,122 | 1,163 | 1,112 | 1,150 | 33,200 | 1,150 |
| 2018-07-23 | 1,083 | 1,142 | 1,069 | 1,121 | 91,600 | 1,121 |
| 2018-07-20 | 1,073 | 1,087 | 1,051 | 1,084 | 25,300 | 1,084 |
| 2018-07-19 | 1,058 | 1,099 | 1,043 | 1,088 | 41,100 | 1,088 |
| 2018-07-18 | 1,051 | 1,086 | 1,037 | 1,071 | 78,400 | 1,071 |
| 2018-07-17 | 1,048 | 1,075 | 1,033 | 1,046 | 24,800 | 1,046 |
| 2018-07-13 | 1,035 | 1,053 | 1,000 | 1,037 | 82,700 | 1,037 |
| 2018-07-12 | 1,087 | 1,087 | 1,030 | 1,031 | 95,300 | 1,031 |
| 2018-07-11 | 1,149 | 1,150 | 1,081 | 1,083 | 79,200 | 1,083 |
| 2018-07-10 | 1,147 | 1,195 | 1,147 | 1,147 | 56,300 | 1,147 |
| 2018-07-09 | 1,186 | 1,188 | 1,121 | 1,146 | 97,700 | 1,146 |
| 2018-07-06 | 1,113 | 1,199 | 1,107 | 1,186 | 80,300 | 1,186 |
| 2018-07-05 | 1,062 | 1,109 | 1,062 | 1,105 | 49,800 | 1,105 |
| 2018-07-04 | 1,054 | 1,071 | 1,045 | 1,062 | 50,300 | 1,062 |
| 2018-07-03 | 1,068 | 1,103 | 1,056 | 1,079 | 44,100 | 1,079 |
| 2018-07-02 | 1,130 | 1,131 | 1,069 | 1,075 | 30,000 | 1,075 |
| 2018-06-29 | 1,124 | 1,135 | 1,103 | 1,130 | 22,900 | 1,130 |
| 2018-06-28 | 1,124 | 1,138 | 1,081 | 1,135 | 52,300 | 1,135 |
| 2018-06-27 | 1,110 | 1,155 | 1,074 | 1,140 | 64,800 | 1,140 |
| 2018-06-26 | 1,170 | 1,178 | 1,088 | 1,119 | 122,800 | 1,119 |
| 2018-06-25 | 1,189 | 1,235 | 1,186 | 1,196 | 37,500 | 1,196 |
| 2018-06-22 | 1,223 | 1,223 | 1,176 | 1,185 | 48,800 | 1,185 |
| 2018-06-21 | 1,215 | 1,267 | 1,215 | 1,238 | 27,400 | 1,238 |
| 2018-06-20 | 1,231 | 1,235 | 1,180 | 1,214 | 37,300 | 1,214 |
| 2018-06-19 | 1,254 | 1,264 | 1,226 | 1,229 | 38,200 | 1,229 |
| 2018-06-18 | 1,268 | 1,268 | 1,221 | 1,263 | 31,600 | 1,263 |
| 2018-06-15 | 1,244 | 1,289 | 1,224 | 1,270 | 52,600 | 1,270 |
| 2018-06-14 | 1,289 | 1,289 | 1,216 | 1,244 | 97,500 | 1,244 |
| 2018-06-13 | 1,235 | 1,310 | 1,232 | 1,300 | 43,800 | 1,300 |
| 2018-06-12 | 1,233 | 1,236 | 1,205 | 1,236 | 25,800 | 1,236 |
| 2018-06-11 | 1,238 | 1,238 | 1,201 | 1,219 | 49,200 | 1,219 |
| 2018-06-08 | 1,244 | 1,258 | 1,187 | 1,237 | 101,900 | 1,237 |
| 2018-06-07 | 1,210 | 1,279 | 1,186 | 1,275 | 81,000 | 1,275 |
| 2018-06-06 | 1,215 | 1,215 | 1,181 | 1,197 | 33,000 | 1,197 |
| 2018-06-05 | 1,210 | 1,220 | 1,178 | 1,210 | 58,200 | 1,210 |
| 2018-06-04 | 1,218 | 1,221 | 1,195 | 1,212 | 40,300 | 1,212 |
| 2018-06-01 | 1,239 | 1,248 | 1,166 | 1,203 | 109,300 | 1,203 |
| 2018-05-31 | 1,223 | 1,241 | 1,217 | 1,241 | 31,400 | 1,241 |
| 2018-05-30 | 1,232 | 1,232 | 1,201 | 1,209 | 36,000 | 1,209 |
| 2018-05-29 | 1,280 | 1,280 | 1,213 | 1,252 | 76,600 | 1,252 |
| 2018-05-28 | 1,315 | 1,316 | 1,278 | 1,286 | 42,100 | 1,286 |
| 2018-05-25 | 1,267 | 1,322 | 1,241 | 1,315 | 64,200 | 1,315 |
| 2018-05-24 | 1,282 | 1,284 | 1,232 | 1,268 | 79,000 | 1,268 |
| 2018-05-23 | 1,342 | 1,347 | 1,281 | 1,290 | 53,200 | 1,290 |
| 2018-05-22 | 1,350 | 1,352 | 1,313 | 1,343 | 50,900 | 1,343 |
| 2018-05-21 | 1,362 | 1,367 | 1,317 | 1,339 | 42,700 | 1,339 |
| 2018-05-18 | 1,391 | 1,393 | 1,328 | 1,362 | 36,400 | 1,362 |
| 2018-05-17 | 1,313 | 1,384 | 1,313 | 1,381 | 53,400 | 1,381 |
| 2018-05-16 | 1,328 | 1,344 | 1,288 | 1,301 | 34,300 | 1,301 |
| 2018-05-15 | 1,372 | 1,378 | 1,297 | 1,317 | 85,100 | 1,317 |
| 2018-05-14 | 1,445 | 1,452 | 1,369 | 1,384 | 57,000 | 1,384 |
| 2018-05-11 | 1,450 | 1,458 | 1,426 | 1,433 | 64,400 | 1,433 |
| 2018-05-10 | 1,468 | 1,537 | 1,440 | 1,457 | 112,200 | 1,457 |
| 2018-05-09 | 1,410 | 1,531 | 1,391 | 1,438 | 238,300 | 1,438 |
| 2018-05-08 | 1,256 | 1,390 | 1,256 | 1,365 | 144,800 | 1,365 |
| 2018-05-07 | 1,245 | 1,275 | 1,228 | 1,264 | 40,800 | 1,264 |
| 2018-05-02 | 1,297 | 1,333 | 1,248 | 1,262 | 59,800 | 1,262 |
| 2018-05-01 | 1,394 | 1,395 | 1,300 | 1,305 | 41,600 | 1,305 |
| 2018-04-27 | 1,360 | 1,388 | 1,316 | 1,385 | 48,700 | 1,385 |
| 2018-04-26 | 1,369 | 1,389 | 1,340 | 1,370 | 24,400 | 1,370 |
| 2018-04-25 | 1,354 | 1,364 | 1,335 | 1,364 | 16,400 | 1,364 |
| 2018-04-24 | 1,313 | 1,364 | 1,304 | 1,361 | 41,100 | 1,361 |
| 2018-04-23 | 1,244 | 1,308 | 1,229 | 1,301 | 43,100 | 1,301 |
| 2018-04-20 | 1,317 | 1,317 | 1,241 | 1,251 | 49,400 | 1,251 |
| 2018-04-19 | 1,233 | 1,294 | 1,228 | 1,292 | 50,700 | 1,292 |
| 2018-04-18 | 1,236 | 1,242 | 1,207 | 1,223 | 21,700 | 1,223 |
| 2018-04-17 | 1,219 | 1,247 | 1,187 | 1,236 | 48,700 | 1,236 |
| 2018-04-16 | 1,276 | 1,285 | 1,223 | 1,228 | 18,800 | 1,228 |
| 2018-04-13 | 1,248 | 1,290 | 1,240 | 1,276 | 28,100 | 1,276 |
| 2018-04-12 | 1,321 | 1,323 | 1,231 | 1,238 | 54,900 | 1,238 |
| 2018-04-11 | 1,347 | 1,347 | 1,308 | 1,321 | 11,500 | 1,321 |
| 2018-04-10 | 1,293 | 1,360 | 1,293 | 1,341 | 31,700 | 1,341 |
| 2018-04-09 | 1,284 | 1,319 | 1,263 | 1,293 | 52,900 | 1,293 |
| 2018-04-06 | 1,376 | 1,382 | 1,286 | 1,293 | 93,200 | 1,293 |
| 2018-04-05 | 1,422 | 1,426 | 1,375 | 1,379 | 27,400 | 1,379 |
| 2018-04-04 | 1,407 | 1,415 | 1,382 | 1,407 | 24,600 | 1,407 |
| 2018-04-03 | 1,358 | 1,425 | 1,354 | 1,408 | 42,000 | 1,408 |
| 2018-03-30 | 1,308 | 1,403 | 1,308 | 1,375 | 78,100 | 1,375 |
| 2018-03-29 | 1,292 | 1,346 | 1,276 | 1,298 | 58,100 | 1,298 |
| 2018-03-28 | 1,234 | 1,274 | 1,216 | 1,266 | 64,100 | 1,266 |
| 2018-03-27 | 1,288 | 1,290 | 1,223 | 1,256 | 55,800 | 1,256 |
| 2018-03-26 | 1,293 | 1,293 | 1,227 | 1,268 | 96,400 | 1,268 |
| 2018-03-23 | 1,340 | 1,360 | 1,297 | 1,326 | 78,400 | 1,326 |
| 2018-03-22 | 1,366 | 1,449 | 1,366 | 1,394 | 62,500 | 1,394 |
| 2018-03-20 | 1,337 | 1,396 | 1,323 | 1,365 | 57,600 | 1,365 |
| 2018-03-19 | 1,349 | 1,370 | 1,290 | 1,367 | 44,800 | 1,367 |
| 2018-03-16 | 1,425 | 1,427 | 1,358 | 1,366 | 36,100 | 1,366 |
| 2018-03-15 | 1,355 | 1,427 | 1,341 | 1,426 | 56,700 | 1,426 |
| 2018-03-14 | 1,376 | 1,399 | 1,337 | 1,353 | 52,100 | 1,353 |
| 2018-03-13 | 1,370 | 1,423 | 1,350 | 1,401 | 37,900 | 1,401 |
| 2018-03-12 | 1,323 | 1,383 | 1,281 | 1,379 | 56,400 | 1,379 |
| 2018-03-09 | 1,322 | 1,330 | 1,279 | 1,298 | 30,100 | 1,298 |
| 2018-03-08 | 1,338 | 1,338 | 1,285 | 1,296 | 35,800 | 1,296 |
| 2018-03-07 | 1,331 | 1,369 | 1,317 | 1,332 | 32,000 | 1,332 |
| 2018-03-06 | 1,350 | 1,374 | 1,321 | 1,330 | 36,200 | 1,330 |
| 2018-03-05 | 1,426 | 1,433 | 1,316 | 1,324 | 65,800 | 1,324 |
| 2018-03-02 | 1,381 | 1,436 | 1,355 | 1,378 | 101,100 | 1,378 |
| 2018-03-01 | 1,395 | 1,436 | 1,381 | 1,389 | 73,600 | 1,389 |
| 2018-02-28 | 1,328 | 1,427 | 1,310 | 1,409 | 87,800 | 1,409 |
| 2018-02-27 | 1,323 | 1,347 | 1,292 | 1,328 | 64,100 | 1,328 |
| 2018-02-26 | 1,294 | 1,337 | 1,277 | 1,303 | 66,700 | 1,303 |
| 2018-02-23 | 1,253 | 1,282 | 1,237 | 1,272 | 87,700 | 1,272 |
| 2018-02-22 | 1,163 | 1,255 | 1,163 | 1,252 | 128,300 | 1,252 |
| 2018-02-21 | 1,131 | 1,150 | 1,110 | 1,141 | 24,100 | 1,141 |
| 2018-02-20 | 1,080 | 1,134 | 1,073 | 1,113 | 32,800 | 1,113 |
| 2018-02-19 | 1,023 | 1,141 | 1,023 | 1,077 | 54,100 | 1,077 |
| 2018-02-16 | 1,050 | 1,050 | 1,019 | 1,020 | 14,400 | 1,020 |
| 2018-02-15 | 1,010 | 1,033 | 1,004 | 1,020 | 19,900 | 1,020 |
| 2018-02-14 | 1,036 | 1,044 | 995 | 1,003 | 51,200 | 1,003 |
| 2018-02-13 | 1,054 | 1,082 | 1,036 | 1,036 | 26,100 | 1,036 |
| 2018-02-09 | 1,050 | 1,080 | 1,021 | 1,054 | 39,000 | 1,054 |
| 2018-02-08 | 1,080 | 1,100 | 1,061 | 1,090 | 35,500 | 1,090 |
| 2018-02-07 | 1,120 | 1,152 | 1,070 | 1,074 | 42,500 | 1,074 |
| 2018-02-06 | 1,121 | 1,159 | 1,043 | 1,093 | 112,900 | 1,093 |
| 2018-02-05 | 1,120 | 1,209 | 1,107 | 1,200 | 181,300 | 1,200 |
| 2018-02-02 | 1,220 | 1,280 | 1,215 | 1,270 | 94,200 | 1,270 |
| 2018-02-01 | 1,172 | 1,211 | 1,165 | 1,209 | 43,300 | 1,209 |
| 2018-01-31 | 1,198 | 1,198 | 1,146 | 1,153 | 41,000 | 1,153 |
| 2018-01-30 | 1,237 | 1,251 | 1,188 | 1,198 | 56,500 | 1,198 |
| 2018-01-29 | 1,225 | 1,243 | 1,214 | 1,237 | 39,000 | 1,237 |
| 2018-01-26 | 1,260 | 1,340 | 1,175 | 1,214 | 148,100 | 1,214 |
| 2018-01-25 | 1,221 | 1,258 | 1,213 | 1,250 | 51,700 | 1,250 |
| 2018-01-24 | 1,170 | 1,243 | 1,166 | 1,220 | 66,400 | 1,220 |
| 2018-01-23 | 1,142 | 1,182 | 1,142 | 1,167 | 38,600 | 1,167 |
| 2018-01-22 | 1,129 | 1,145 | 1,120 | 1,142 | 26,500 | 1,142 |
| 2018-01-19 | 1,135 | 1,139 | 1,123 | 1,135 | 19,700 | 1,135 |
| 2018-01-18 | 1,147 | 1,153 | 1,128 | 1,129 | 29,000 | 1,129 |
| 2018-01-17 | 1,129 | 1,165 | 1,123 | 1,147 | 49,700 | 1,147 |
| 2018-01-16 | 1,087 | 1,134 | 1,082 | 1,131 | 45,300 | 1,131 |
| 2018-01-15 | 1,100 | 1,107 | 1,075 | 1,080 | 15,600 | 1,080 |
| 2018-01-12 | 1,084 | 1,093 | 1,061 | 1,089 | 26,000 | 1,089 |
| 2018-01-11 | 1,083 | 1,090 | 1,070 | 1,080 | 28,900 | 1,080 |
| 2018-01-10 | 1,100 | 1,110 | 1,086 | 1,096 | 28,100 | 1,096 |
| 2018-01-09 | 1,104 | 1,114 | 1,087 | 1,111 | 31,900 | 1,111 |
| 2018-01-05 | 1,129 | 1,129 | 1,103 | 1,116 | 22,000 | 1,116 |
| 2018-01-04 | 1,120 | 1,137 | 1,109 | 1,128 | 39,800 | 1,128 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
