6850 (株)チノー 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 | 1,234 | 1,239 | 1,189 | 1,222 | 18,100 | 1,222 |
| 2018-12-27 | 1,189 | 1,245 | 1,138 | 1,245 | 46,900 | 1,245 |
| 2018-12-26 | 1,137 | 1,137 | 1,108 | 1,129 | 20,800 | 1,129 |
| 2018-12-25 | 1,102 | 1,130 | 1,102 | 1,107 | 40,300 | 1,107 |
| 2018-12-21 | 1,210 | 1,211 | 1,140 | 1,158 | 28,800 | 1,158 |
| 2018-12-20 | 1,245 | 1,245 | 1,186 | 1,210 | 35,100 | 1,210 |
| 2018-12-19 | 1,266 | 1,277 | 1,225 | 1,245 | 26,600 | 1,245 |
| 2018-12-18 | 1,300 | 1,300 | 1,264 | 1,271 | 13,500 | 1,271 |
| 2018-12-17 | 1,352 | 1,362 | 1,303 | 1,303 | 15,900 | 1,303 |
| 2018-12-14 | 1,371 | 1,398 | 1,352 | 1,366 | 16,500 | 1,366 |
| 2018-12-13 | 1,366 | 1,394 | 1,362 | 1,379 | 9,600 | 1,379 |
| 2018-12-12 | 1,326 | 1,367 | 1,326 | 1,366 | 9,400 | 1,366 |
| 2018-12-11 | 1,397 | 1,402 | 1,324 | 1,328 | 28,900 | 1,328 |
| 2018-12-10 | 1,410 | 1,421 | 1,391 | 1,406 | 11,700 | 1,406 |
| 2018-12-07 | 1,451 | 1,473 | 1,437 | 1,440 | 11,300 | 1,440 |
| 2018-12-06 | 1,475 | 1,475 | 1,423 | 1,459 | 20,000 | 1,459 |
| 2018-12-05 | 1,455 | 1,475 | 1,437 | 1,462 | 18,600 | 1,462 |
| 2018-12-04 | 1,498 | 1,498 | 1,459 | 1,469 | 14,500 | 1,469 |
| 2018-12-03 | 1,497 | 1,497 | 1,475 | 1,486 | 9,400 | 1,486 |
| 2018-11-30 | 1,496 | 1,496 | 1,459 | 1,481 | 9,600 | 1,481 |
| 2018-11-29 | 1,503 | 1,537 | 1,496 | 1,500 | 19,900 | 1,500 |
| 2018-11-28 | 1,491 | 1,493 | 1,465 | 1,487 | 11,500 | 1,487 |
| 2018-11-27 | 1,460 | 1,494 | 1,453 | 1,480 | 27,300 | 1,480 |
| 2018-11-26 | 1,424 | 1,458 | 1,420 | 1,433 | 10,500 | 1,433 |
| 2018-11-22 | 1,419 | 1,436 | 1,409 | 1,423 | 9,500 | 1,423 |
| 2018-11-21 | 1,386 | 1,412 | 1,379 | 1,408 | 13,200 | 1,408 |
| 2018-11-20 | 1,403 | 1,421 | 1,390 | 1,415 | 6,300 | 1,415 |
| 2018-11-19 | 1,398 | 1,430 | 1,391 | 1,414 | 13,100 | 1,414 |
| 2018-11-16 | 1,416 | 1,459 | 1,404 | 1,410 | 19,400 | 1,410 |
| 2018-11-15 | 1,385 | 1,446 | 1,385 | 1,435 | 27,300 | 1,435 |
| 2018-11-14 | 1,474 | 1,490 | 1,385 | 1,385 | 44,800 | 1,385 |
| 2018-11-13 | 1,326 | 1,425 | 1,316 | 1,421 | 51,000 | 1,421 |
| 2018-11-12 | 1,363 | 1,378 | 1,331 | 1,346 | 27,700 | 1,346 |
| 2018-11-09 | 1,333 | 1,377 | 1,325 | 1,368 | 15,700 | 1,368 |
| 2018-11-08 | 1,313 | 1,385 | 1,313 | 1,337 | 28,600 | 1,337 |
| 2018-11-07 | 1,309 | 1,309 | 1,293 | 1,298 | 15,800 | 1,298 |
| 2018-11-06 | 1,300 | 1,310 | 1,296 | 1,299 | 10,100 | 1,299 |
| 2018-11-05 | 1,299 | 1,345 | 1,270 | 1,296 | 27,600 | 1,296 |
| 2018-11-02 | 1,287 | 1,323 | 1,280 | 1,304 | 35,600 | 1,304 |
| 2018-11-01 | 1,286 | 1,291 | 1,276 | 1,280 | 21,000 | 1,280 |
| 2018-10-31 | 1,299 | 1,305 | 1,273 | 1,282 | 30,100 | 1,282 |
| 2018-10-30 | 1,248 | 1,310 | 1,235 | 1,310 | 42,900 | 1,310 |
| 2018-10-29 | 1,273 | 1,281 | 1,255 | 1,264 | 29,300 | 1,264 |
| 2018-10-26 | 1,342 | 1,342 | 1,260 | 1,274 | 24,700 | 1,274 |
| 2018-10-25 | 1,325 | 1,325 | 1,298 | 1,313 | 29,400 | 1,313 |
| 2018-10-24 | 1,369 | 1,379 | 1,366 | 1,372 | 20,100 | 1,372 |
| 2018-10-23 | 1,425 | 1,425 | 1,375 | 1,380 | 16,600 | 1,380 |
| 2018-10-22 | 1,426 | 1,430 | 1,413 | 1,422 | 13,000 | 1,422 |
| 2018-10-19 | 1,450 | 1,457 | 1,430 | 1,437 | 7,600 | 1,437 |
| 2018-10-18 | 1,491 | 1,491 | 1,455 | 1,456 | 13,700 | 1,456 |
| 2018-10-17 | 1,487 | 1,501 | 1,484 | 1,500 | 6,900 | 1,500 |
| 2018-10-16 | 1,457 | 1,481 | 1,454 | 1,474 | 7,200 | 1,474 |
| 2018-10-15 | 1,525 | 1,545 | 1,453 | 1,456 | 23,800 | 1,456 |
| 2018-10-12 | 1,481 | 1,520 | 1,481 | 1,497 | 12,700 | 1,497 |
| 2018-10-11 | 1,500 | 1,528 | 1,488 | 1,494 | 23,500 | 1,494 |
| 2018-10-10 | 1,579 | 1,598 | 1,560 | 1,575 | 11,400 | 1,575 |
| 2018-10-09 | 1,586 | 1,586 | 1,549 | 1,561 | 9,100 | 1,561 |
| 2018-10-05 | 1,591 | 1,609 | 1,561 | 1,589 | 16,500 | 1,589 |
| 2018-10-04 | 1,609 | 1,630 | 1,602 | 1,614 | 9,700 | 1,614 |
| 2018-10-03 | 1,588 | 1,615 | 1,578 | 1,609 | 9,900 | 1,609 |
| 2018-10-02 | 1,600 | 1,637 | 1,592 | 1,596 | 13,000 | 1,596 |
| 2018-10-01 | 1,600 | 1,617 | 1,590 | 1,606 | 20,700 | 1,606 |
| 2018-09-28 | 1,600 | 1,642 | 1,567 | 1,595 | 25,600 | 1,595 |
| 2018-09-27 | 1,599 | 1,599 | 1,575 | 1,579 | 7,800 | 1,579 |
| 2018-09-26 | 1,618 | 1,618 | 1,570 | 1,599 | 12,200 | 1,599 |
| 2018-09-25 | 1,575 | 1,608 | 1,550 | 1,607 | 19,600 | 1,607 |
| 2018-09-21 | 1,554 | 1,578 | 1,543 | 1,575 | 15,300 | 1,575 |
| 2018-09-20 | 1,547 | 1,549 | 1,526 | 1,549 | 8,000 | 1,549 |
| 2018-09-19 | 1,524 | 1,538 | 1,522 | 1,537 | 9,500 | 1,537 |
| 2018-09-18 | 1,519 | 1,529 | 1,505 | 1,525 | 19,100 | 1,525 |
| 2018-09-14 | 1,502 | 1,525 | 1,499 | 1,522 | 14,400 | 1,522 |
| 2018-09-13 | 1,466 | 1,481 | 1,466 | 1,481 | 3,200 | 1,481 |
| 2018-09-12 | 1,517 | 1,517 | 1,462 | 1,473 | 8,100 | 1,473 |
| 2018-09-11 | 1,528 | 1,528 | 1,500 | 1,517 | 17,900 | 1,517 |
| 2018-09-10 | 1,509 | 1,518 | 1,503 | 1,517 | 8,000 | 1,517 |
| 2018-09-07 | 1,471 | 1,507 | 1,471 | 1,497 | 11,900 | 1,497 |
| 2018-09-06 | 1,493 | 1,495 | 1,485 | 1,489 | 6,600 | 1,489 |
| 2018-09-05 | 1,503 | 1,503 | 1,475 | 1,483 | 11,100 | 1,483 |
| 2018-09-04 | 1,518 | 1,518 | 1,508 | 1,512 | 8,000 | 1,512 |
| 2018-09-03 | 1,568 | 1,579 | 1,505 | 1,517 | 15,300 | 1,517 |
| 2018-08-31 | 1,522 | 1,575 | 1,522 | 1,553 | 15,700 | 1,553 |
| 2018-08-30 | 1,536 | 1,536 | 1,519 | 1,527 | 10,000 | 1,527 |
| 2018-08-29 | 1,498 | 1,535 | 1,486 | 1,527 | 9,200 | 1,527 |
| 2018-08-28 | 1,507 | 1,507 | 1,474 | 1,476 | 7,000 | 1,476 |
| 2018-08-27 | 1,470 | 1,485 | 1,452 | 1,485 | 6,800 | 1,485 |
| 2018-08-24 | 1,450 | 1,455 | 1,441 | 1,447 | 4,900 | 1,447 |
| 2018-08-23 | 1,473 | 1,473 | 1,441 | 1,448 | 12,500 | 1,448 |
| 2018-08-22 | 1,409 | 1,460 | 1,401 | 1,456 | 15,100 | 1,456 |
| 2018-08-21 | 1,440 | 1,444 | 1,418 | 1,418 | 13,200 | 1,418 |
| 2018-08-20 | 1,490 | 1,491 | 1,434 | 1,440 | 9,800 | 1,440 |
| 2018-08-17 | 1,481 | 1,491 | 1,479 | 1,486 | 5,000 | 1,486 |
| 2018-08-16 | 1,506 | 1,520 | 1,475 | 1,476 | 21,100 | 1,476 |
| 2018-08-15 | 1,548 | 1,552 | 1,508 | 1,535 | 13,600 | 1,535 |
| 2018-08-14 | 1,577 | 1,593 | 1,508 | 1,558 | 22,200 | 1,558 |
| 2018-08-13 | 1,614 | 1,614 | 1,537 | 1,537 | 19,300 | 1,537 |
| 2018-08-10 | 1,635 | 1,666 | 1,634 | 1,653 | 9,900 | 1,653 |
| 2018-08-09 | 1,670 | 1,696 | 1,647 | 1,664 | 19,200 | 1,664 |
| 2018-08-08 | 1,604 | 1,667 | 1,604 | 1,660 | 9,100 | 1,660 |
| 2018-08-07 | 1,600 | 1,612 | 1,595 | 1,604 | 4,300 | 1,604 |
| 2018-08-06 | 1,614 | 1,615 | 1,601 | 1,604 | 5,600 | 1,604 |
| 2018-08-03 | 1,621 | 1,625 | 1,616 | 1,616 | 7,000 | 1,616 |
| 2018-08-02 | 1,704 | 1,704 | 1,630 | 1,640 | 15,700 | 1,640 |
| 2018-08-01 | 1,641 | 1,651 | 1,627 | 1,643 | 9,700 | 1,643 |
| 2018-07-31 | 1,699 | 1,699 | 1,592 | 1,613 | 22,800 | 1,613 |
| 2018-07-30 | 1,723 | 1,723 | 1,694 | 1,709 | 5,900 | 1,709 |
| 2018-07-27 | 1,697 | 1,722 | 1,689 | 1,707 | 27,200 | 1,707 |
| 2018-07-26 | 1,648 | 1,685 | 1,648 | 1,685 | 10,100 | 1,685 |
| 2018-07-25 | 1,625 | 1,651 | 1,608 | 1,648 | 16,300 | 1,648 |
| 2018-07-24 | 1,609 | 1,625 | 1,603 | 1,609 | 9,900 | 1,609 |
| 2018-07-23 | 1,572 | 1,587 | 1,572 | 1,587 | 5,000 | 1,587 |
| 2018-07-20 | 1,615 | 1,615 | 1,584 | 1,584 | 5,000 | 1,584 |
| 2018-07-19 | 1,588 | 1,619 | 1,588 | 1,613 | 7,600 | 1,613 |
| 2018-07-18 | 1,564 | 1,593 | 1,564 | 1,584 | 7,800 | 1,584 |
| 2018-07-17 | 1,578 | 1,614 | 1,557 | 1,562 | 8,900 | 1,562 |
| 2018-07-13 | 1,540 | 1,563 | 1,537 | 1,562 | 5,700 | 1,562 |
| 2018-07-12 | 1,562 | 1,562 | 1,536 | 1,537 | 6,100 | 1,537 |
| 2018-07-11 | 1,551 | 1,564 | 1,540 | 1,558 | 23,900 | 1,558 |
| 2018-07-10 | 1,593 | 1,606 | 1,565 | 1,565 | 19,000 | 1,565 |
| 2018-07-09 | 1,583 | 1,583 | 1,556 | 1,562 | 12,000 | 1,562 |
| 2018-07-06 | 1,570 | 1,570 | 1,546 | 1,560 | 11,000 | 1,560 |
| 2018-07-05 | 1,579 | 1,579 | 1,529 | 1,540 | 17,700 | 1,540 |
| 2018-07-04 | 1,583 | 1,592 | 1,571 | 1,574 | 11,400 | 1,574 |
| 2018-07-03 | 1,629 | 1,629 | 1,585 | 1,608 | 16,500 | 1,608 |
| 2018-07-02 | 1,682 | 1,683 | 1,615 | 1,616 | 12,600 | 1,616 |
| 2018-06-29 | 1,694 | 1,728 | 1,674 | 1,699 | 31,700 | 1,699 |
| 2018-06-28 | 1,674 | 1,677 | 1,633 | 1,645 | 11,700 | 1,645 |
| 2018-06-27 | 1,627 | 1,662 | 1,622 | 1,656 | 12,900 | 1,656 |
| 2018-06-26 | 1,625 | 1,625 | 1,597 | 1,610 | 9,400 | 1,610 |
| 2018-06-25 | 1,648 | 1,653 | 1,601 | 1,602 | 9,600 | 1,602 |
| 2018-06-22 | 1,660 | 1,662 | 1,640 | 1,662 | 5,500 | 1,662 |
| 2018-06-21 | 1,668 | 1,678 | 1,652 | 1,660 | 5,700 | 1,660 |
| 2018-06-20 | 1,644 | 1,653 | 1,624 | 1,653 | 8,100 | 1,653 |
| 2018-06-19 | 1,676 | 1,687 | 1,630 | 1,632 | 10,100 | 1,632 |
| 2018-06-18 | 1,712 | 1,712 | 1,662 | 1,676 | 13,900 | 1,676 |
| 2018-06-15 | 1,736 | 1,744 | 1,711 | 1,714 | 9,300 | 1,714 |
| 2018-06-14 | 1,701 | 1,747 | 1,701 | 1,733 | 12,300 | 1,733 |
| 2018-06-13 | 1,721 | 1,724 | 1,690 | 1,700 | 12,200 | 1,700 |
| 2018-06-12 | 1,751 | 1,755 | 1,716 | 1,728 | 11,500 | 1,728 |
| 2018-06-11 | 1,784 | 1,784 | 1,738 | 1,766 | 17,400 | 1,766 |
| 2018-06-08 | 1,757 | 1,810 | 1,748 | 1,800 | 36,700 | 1,800 |
| 2018-06-07 | 1,737 | 1,762 | 1,731 | 1,762 | 11,700 | 1,762 |
| 2018-06-06 | 1,766 | 1,783 | 1,730 | 1,736 | 19,800 | 1,736 |
| 2018-06-05 | 1,700 | 1,795 | 1,700 | 1,774 | 44,600 | 1,774 |
| 2018-06-04 | 1,700 | 1,704 | 1,664 | 1,678 | 17,500 | 1,678 |
| 2018-06-01 | 1,650 | 1,681 | 1,646 | 1,675 | 18,300 | 1,675 |
| 2018-05-31 | 1,650 | 1,672 | 1,630 | 1,639 | 20,700 | 1,639 |
| 2018-05-30 | 1,639 | 1,657 | 1,636 | 1,645 | 15,700 | 1,645 |
| 2018-05-29 | 1,668 | 1,680 | 1,635 | 1,647 | 18,100 | 1,647 |
| 2018-05-28 | 1,732 | 1,735 | 1,669 | 1,674 | 19,200 | 1,674 |
| 2018-05-25 | 1,755 | 1,794 | 1,722 | 1,727 | 26,100 | 1,727 |
| 2018-05-24 | 1,810 | 1,828 | 1,771 | 1,777 | 15,200 | 1,777 |
| 2018-05-23 | 1,812 | 1,836 | 1,793 | 1,806 | 20,600 | 1,806 |
| 2018-05-22 | 1,875 | 1,875 | 1,785 | 1,802 | 28,100 | 1,802 |
| 2018-05-21 | 1,798 | 1,880 | 1,795 | 1,878 | 93,700 | 1,878 |
| 2018-05-18 | 1,761 | 1,800 | 1,760 | 1,799 | 35,000 | 1,799 |
| 2018-05-17 | 1,730 | 1,760 | 1,721 | 1,758 | 50,400 | 1,758 |
| 2018-05-16 | 1,700 | 1,745 | 1,694 | 1,732 | 28,900 | 1,732 |
| 2018-05-15 | 1,710 | 1,719 | 1,685 | 1,712 | 26,400 | 1,712 |
| 2018-05-14 | 1,701 | 1,747 | 1,610 | 1,745 | 49,400 | 1,745 |
| 2018-05-11 | 1,645 | 1,754 | 1,640 | 1,752 | 69,000 | 1,752 |
| 2018-05-10 | 1,624 | 1,639 | 1,616 | 1,639 | 9,500 | 1,639 |
| 2018-05-09 | 1,618 | 1,627 | 1,588 | 1,614 | 16,300 | 1,614 |
| 2018-05-08 | 1,610 | 1,634 | 1,601 | 1,605 | 20,600 | 1,605 |
| 2018-05-07 | 1,608 | 1,619 | 1,590 | 1,617 | 9,100 | 1,617 |
| 2018-05-02 | 1,617 | 1,624 | 1,608 | 1,619 | 6,600 | 1,619 |
| 2018-05-01 | 1,650 | 1,650 | 1,587 | 1,626 | 22,200 | 1,626 |
| 2018-04-27 | 1,655 | 1,656 | 1,607 | 1,631 | 22,100 | 1,631 |
| 2018-04-26 | 1,649 | 1,650 | 1,624 | 1,635 | 17,600 | 1,635 |
| 2018-04-25 | 1,639 | 1,647 | 1,611 | 1,628 | 42,700 | 1,628 |
| 2018-04-24 | 1,540 | 1,660 | 1,540 | 1,640 | 47,700 | 1,640 |
| 2018-04-23 | 1,539 | 1,539 | 1,508 | 1,520 | 7,700 | 1,520 |
| 2018-04-20 | 1,540 | 1,549 | 1,528 | 1,540 | 5,800 | 1,540 |
| 2018-04-19 | 1,572 | 1,572 | 1,529 | 1,549 | 6,200 | 1,549 |
| 2018-04-18 | 1,546 | 1,565 | 1,545 | 1,561 | 8,700 | 1,561 |
| 2018-04-17 | 1,573 | 1,573 | 1,526 | 1,546 | 6,500 | 1,546 |
| 2018-04-16 | 1,562 | 1,575 | 1,550 | 1,567 | 11,200 | 1,567 |
| 2018-04-13 | 1,525 | 1,535 | 1,524 | 1,534 | 6,700 | 1,534 |
| 2018-04-12 | 1,512 | 1,550 | 1,497 | 1,523 | 11,600 | 1,523 |
| 2018-04-11 | 1,502 | 1,511 | 1,482 | 1,507 | 15,700 | 1,507 |
| 2018-04-10 | 1,479 | 1,500 | 1,479 | 1,494 | 8,900 | 1,494 |
| 2018-04-09 | 1,486 | 1,498 | 1,476 | 1,486 | 4,300 | 1,486 |
| 2018-04-06 | 1,478 | 1,489 | 1,478 | 1,486 | 5,800 | 1,486 |
| 2018-04-05 | 1,477 | 1,496 | 1,467 | 1,496 | 7,600 | 1,496 |
| 2018-04-04 | 1,460 | 1,466 | 1,454 | 1,461 | 9,500 | 1,461 |
| 2018-04-03 | 1,474 | 1,478 | 1,454 | 1,459 | 8,000 | 1,459 |
| 2018-03-30 | 1,475 | 1,481 | 1,447 | 1,477 | 5,900 | 1,477 |
| 2018-03-29 | 1,480 | 1,497 | 1,433 | 1,469 | 9,100 | 1,469 |
| 2018-03-28 | 1,505 | 1,505 | 1,448 | 1,469 | 8,300 | 1,469 |
| 2018-03-27 | 1,475 | 1,516 | 1,462 | 1,512 | 13,400 | 1,512 |
| 2018-03-26 | 1,435 | 1,445 | 1,411 | 1,445 | 16,500 | 1,445 |
| 2018-03-23 | 1,515 | 1,515 | 1,459 | 1,463 | 19,800 | 1,463 |
| 2018-03-22 | 1,515 | 1,527 | 1,513 | 1,521 | 8,700 | 1,521 |
| 2018-03-20 | 1,510 | 1,529 | 1,495 | 1,515 | 15,500 | 1,515 |
| 2018-03-19 | 1,563 | 1,573 | 1,512 | 1,516 | 19,300 | 1,516 |
| 2018-03-16 | 1,530 | 1,535 | 1,519 | 1,523 | 10,100 | 1,523 |
| 2018-03-15 | 1,551 | 1,551 | 1,526 | 1,550 | 10,400 | 1,550 |
| 2018-03-14 | 1,585 | 1,585 | 1,546 | 1,556 | 9,600 | 1,556 |
| 2018-03-13 | 1,552 | 1,588 | 1,552 | 1,585 | 9,800 | 1,585 |
| 2018-03-12 | 1,552 | 1,567 | 1,552 | 1,558 | 14,200 | 1,558 |
| 2018-03-09 | 1,550 | 1,550 | 1,534 | 1,544 | 11,400 | 1,544 |
| 2018-03-08 | 1,566 | 1,566 | 1,520 | 1,538 | 11,400 | 1,538 |
| 2018-03-07 | 1,594 | 1,594 | 1,539 | 1,549 | 12,200 | 1,549 |
| 2018-03-06 | 1,572 | 1,590 | 1,571 | 1,585 | 7,400 | 1,585 |
| 2018-03-05 | 1,609 | 1,623 | 1,543 | 1,550 | 26,400 | 1,550 |
| 2018-03-02 | 1,593 | 1,630 | 1,591 | 1,604 | 10,200 | 1,604 |
| 2018-03-01 | 1,681 | 1,681 | 1,644 | 1,647 | 14,500 | 1,647 |
| 2018-02-28 | 1,740 | 1,740 | 1,690 | 1,713 | 14,800 | 1,713 |
| 2018-02-27 | 1,700 | 1,745 | 1,700 | 1,744 | 20,000 | 1,744 |
| 2018-02-26 | 1,651 | 1,680 | 1,644 | 1,676 | 13,500 | 1,676 |
| 2018-02-23 | 1,647 | 1,700 | 1,600 | 1,651 | 16,300 | 1,651 |
| 2018-02-22 | 1,641 | 1,643 | 1,627 | 1,632 | 5,000 | 1,632 |
| 2018-02-21 | 1,660 | 1,660 | 1,632 | 1,634 | 10,600 | 1,634 |
| 2018-02-20 | 1,676 | 1,676 | 1,635 | 1,658 | 8,500 | 1,658 |
| 2018-02-19 | 1,660 | 1,680 | 1,623 | 1,676 | 15,900 | 1,676 |
| 2018-02-16 | 1,635 | 1,679 | 1,634 | 1,655 | 31,000 | 1,655 |
| 2018-02-15 | 1,595 | 1,635 | 1,581 | 1,601 | 20,600 | 1,601 |
| 2018-02-14 | 1,630 | 1,640 | 1,572 | 1,576 | 44,100 | 1,576 |
| 2018-02-13 | 1,651 | 1,747 | 1,551 | 1,585 | 93,400 | 1,585 |
| 2018-02-09 | 1,461 | 1,499 | 1,461 | 1,489 | 17,300 | 1,489 |
| 2018-02-08 | 1,546 | 1,565 | 1,519 | 1,527 | 12,400 | 1,527 |
| 2018-02-07 | 1,629 | 1,629 | 1,526 | 1,526 | 16,800 | 1,526 |
| 2018-02-06 | 1,418 | 1,582 | 1,418 | 1,549 | 44,300 | 1,549 |
| 2018-02-05 | 1,621 | 1,650 | 1,621 | 1,638 | 24,200 | 1,638 |
| 2018-02-02 | 1,706 | 1,706 | 1,656 | 1,675 | 19,500 | 1,675 |
| 2018-02-01 | 1,688 | 1,703 | 1,686 | 1,699 | 12,000 | 1,699 |
| 2018-01-31 | 1,763 | 1,763 | 1,681 | 1,694 | 37,000 | 1,694 |
| 2018-01-30 | 1,825 | 1,830 | 1,745 | 1,768 | 20,600 | 1,768 |
| 2018-01-29 | 1,828 | 1,828 | 1,797 | 1,804 | 10,700 | 1,804 |
| 2018-01-26 | 1,814 | 1,828 | 1,803 | 1,811 | 15,600 | 1,811 |
| 2018-01-25 | 1,796 | 1,813 | 1,774 | 1,802 | 13,700 | 1,802 |
| 2018-01-24 | 1,845 | 1,850 | 1,811 | 1,814 | 18,200 | 1,814 |
| 2018-01-23 | 1,828 | 1,852 | 1,824 | 1,845 | 18,100 | 1,845 |
| 2018-01-22 | 1,795 | 1,844 | 1,795 | 1,835 | 27,700 | 1,835 |
| 2018-01-19 | 1,796 | 1,815 | 1,795 | 1,801 | 11,800 | 1,801 |
| 2018-01-18 | 1,810 | 1,819 | 1,800 | 1,800 | 21,100 | 1,800 |
| 2018-01-17 | 1,813 | 1,813 | 1,782 | 1,796 | 15,200 | 1,796 |
| 2018-01-16 | 1,814 | 1,820 | 1,807 | 1,811 | 8,600 | 1,811 |
| 2018-01-15 | 1,800 | 1,826 | 1,800 | 1,824 | 21,300 | 1,824 |
| 2018-01-12 | 1,784 | 1,831 | 1,780 | 1,807 | 39,300 | 1,807 |
| 2018-01-11 | 1,780 | 1,802 | 1,776 | 1,785 | 25,200 | 1,785 |
| 2018-01-10 | 1,772 | 1,809 | 1,764 | 1,800 | 45,900 | 1,800 |
| 2018-01-09 | 1,772 | 1,775 | 1,756 | 1,764 | 25,100 | 1,764 |
| 2018-01-05 | 1,799 | 1,799 | 1,761 | 1,772 | 28,600 | 1,772 |
| 2018-01-04 | 1,800 | 1,800 | 1,720 | 1,792 | 44,700 | 1,792 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
