6928 (株)エノモト 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 | 910 | 920 | 876 | 881 | 64,800 | 881 |
| 2018-12-27 | 884 | 926 | 850 | 912 | 218,700 | 912 |
| 2018-12-26 | 802 | 847 | 802 | 840 | 66,800 | 840 |
| 2018-12-25 | 786 | 816 | 778 | 797 | 81,600 | 797 |
| 2018-12-21 | 895 | 895 | 812 | 837 | 105,200 | 837 |
| 2018-12-20 | 918 | 935 | 873 | 898 | 35,600 | 898 |
| 2018-12-19 | 898 | 939 | 897 | 917 | 69,000 | 917 |
| 2018-12-18 | 903 | 919 | 890 | 898 | 49,400 | 898 |
| 2018-12-17 | 924 | 945 | 910 | 913 | 23,900 | 913 |
| 2018-12-14 | 944 | 944 | 909 | 931 | 24,400 | 931 |
| 2018-12-13 | 931 | 947 | 921 | 930 | 16,800 | 930 |
| 2018-12-12 | 922 | 941 | 902 | 931 | 25,200 | 931 |
| 2018-12-11 | 931 | 944 | 893 | 907 | 28,000 | 907 |
| 2018-12-10 | 941 | 949 | 918 | 928 | 24,500 | 928 |
| 2018-12-07 | 975 | 992 | 947 | 952 | 23,000 | 952 |
| 2018-12-06 | 1,011 | 1,011 | 966 | 973 | 25,800 | 973 |
| 2018-12-05 | 1,013 | 1,019 | 996 | 1,006 | 10,900 | 1,006 |
| 2018-12-04 | 1,030 | 1,045 | 1,004 | 1,014 | 19,600 | 1,014 |
| 2018-12-03 | 1,027 | 1,049 | 1,017 | 1,020 | 28,600 | 1,020 |
| 2018-11-30 | 1,035 | 1,035 | 1,003 | 1,020 | 15,500 | 1,020 |
| 2018-11-29 | 1,035 | 1,039 | 1,024 | 1,028 | 13,600 | 1,028 |
| 2018-11-28 | 1,010 | 1,040 | 1,010 | 1,035 | 16,100 | 1,035 |
| 2018-11-27 | 985 | 1,021 | 975 | 1,016 | 25,800 | 1,016 |
| 2018-11-26 | 980 | 990 | 964 | 977 | 31,300 | 977 |
| 2018-11-22 | 993 | 996 | 975 | 983 | 32,400 | 983 |
| 2018-11-21 | 981 | 996 | 972 | 993 | 21,400 | 993 |
| 2018-11-20 | 1,011 | 1,012 | 989 | 995 | 24,800 | 995 |
| 2018-11-19 | 1,039 | 1,051 | 1,014 | 1,022 | 26,900 | 1,022 |
| 2018-11-16 | 1,053 | 1,055 | 1,028 | 1,045 | 34,800 | 1,045 |
| 2018-11-15 | 1,056 | 1,058 | 1,026 | 1,058 | 37,800 | 1,058 |
| 2018-11-14 | 1,077 | 1,090 | 1,056 | 1,078 | 29,800 | 1,078 |
| 2018-11-13 | 1,057 | 1,091 | 1,050 | 1,075 | 26,800 | 1,075 |
| 2018-11-12 | 1,090 | 1,104 | 1,086 | 1,087 | 21,300 | 1,087 |
| 2018-11-09 | 1,096 | 1,110 | 1,086 | 1,096 | 33,500 | 1,096 |
| 2018-11-08 | 1,103 | 1,123 | 1,100 | 1,110 | 59,200 | 1,110 |
| 2018-11-07 | 1,108 | 1,108 | 1,091 | 1,101 | 30,900 | 1,101 |
| 2018-11-06 | 1,085 | 1,106 | 1,071 | 1,098 | 67,800 | 1,098 |
| 2018-11-05 | 1,094 | 1,098 | 1,055 | 1,075 | 148,500 | 1,075 |
| 2018-11-02 | 945 | 969 | 945 | 959 | 15,800 | 959 |
| 2018-11-01 | 940 | 956 | 937 | 940 | 31,500 | 940 |
| 2018-10-31 | 915 | 936 | 908 | 927 | 18,700 | 927 |
| 2018-10-30 | 873 | 913 | 870 | 905 | 37,700 | 905 |
| 2018-10-29 | 866 | 885 | 861 | 870 | 86,600 | 870 |
| 2018-10-26 | 981 | 989 | 917 | 926 | 37,000 | 926 |
| 2018-10-25 | 994 | 995 | 960 | 960 | 30,900 | 960 |
| 2018-10-24 | 1,061 | 1,063 | 1,023 | 1,030 | 12,300 | 1,030 |
| 2018-10-23 | 1,070 | 1,076 | 1,052 | 1,052 | 17,100 | 1,052 |
| 2018-10-22 | 1,051 | 1,077 | 1,045 | 1,069 | 9,400 | 1,069 |
| 2018-10-19 | 1,055 | 1,064 | 1,039 | 1,051 | 14,700 | 1,051 |
| 2018-10-18 | 1,075 | 1,079 | 1,062 | 1,062 | 11,100 | 1,062 |
| 2018-10-17 | 1,067 | 1,074 | 1,054 | 1,069 | 8,600 | 1,069 |
| 2018-10-16 | 1,041 | 1,055 | 1,034 | 1,038 | 9,000 | 1,038 |
| 2018-10-15 | 1,072 | 1,072 | 1,032 | 1,032 | 17,100 | 1,032 |
| 2018-10-12 | 1,055 | 1,071 | 1,042 | 1,054 | 20,000 | 1,054 |
| 2018-10-11 | 1,033 | 1,065 | 1,030 | 1,040 | 36,300 | 1,040 |
| 2018-10-10 | 1,144 | 1,151 | 1,118 | 1,123 | 11,100 | 1,123 |
| 2018-10-09 | 1,160 | 1,165 | 1,138 | 1,138 | 9,500 | 1,138 |
| 2018-10-05 | 1,186 | 1,195 | 1,170 | 1,175 | 13,900 | 1,175 |
| 2018-10-04 | 1,211 | 1,211 | 1,186 | 1,190 | 16,200 | 1,190 |
| 2018-10-03 | 1,199 | 1,205 | 1,196 | 1,197 | 6,400 | 1,197 |
| 2018-10-02 | 1,215 | 1,215 | 1,181 | 1,196 | 16,000 | 1,196 |
| 2018-10-01 | 1,225 | 1,227 | 1,199 | 1,201 | 10,100 | 1,201 |
| 2018-09-28 | 1,221 | 1,231 | 1,218 | 1,222 | 5,400 | 1,222 |
| 2018-09-27 | 1,228 | 1,228 | 1,215 | 1,215 | 10,100 | 1,215 |
| 2018-09-26 | 1,238 | 1,238 | 1,211 | 1,228 | 8,200 | 1,228 |
| 2018-09-25 | 1,196 | 1,229 | 1,194 | 1,225 | 9,900 | 1,225 |
| 2018-09-21 | 1,199 | 1,199 | 1,185 | 1,199 | 22,200 | 1,199 |
| 2018-09-20 | 1,208 | 1,208 | 1,179 | 1,184 | 5,800 | 1,184 |
| 2018-09-19 | 1,180 | 1,205 | 1,180 | 1,197 | 10,500 | 1,197 |
| 2018-09-18 | 1,154 | 1,173 | 1,154 | 1,166 | 9,400 | 1,166 |
| 2018-09-14 | 1,148 | 1,167 | 1,139 | 1,149 | 12,500 | 1,149 |
| 2018-09-13 | 1,135 | 1,156 | 1,132 | 1,137 | 4,700 | 1,137 |
| 2018-09-12 | 1,170 | 1,170 | 1,130 | 1,136 | 9,200 | 1,136 |
| 2018-09-11 | 1,162 | 1,168 | 1,140 | 1,157 | 6,300 | 1,157 |
| 2018-09-10 | 1,135 | 1,158 | 1,135 | 1,153 | 5,600 | 1,153 |
| 2018-09-07 | 1,187 | 1,187 | 1,148 | 1,154 | 9,500 | 1,154 |
| 2018-09-06 | 1,199 | 1,215 | 1,190 | 1,197 | 7,100 | 1,197 |
| 2018-09-05 | 1,219 | 1,219 | 1,200 | 1,207 | 10,200 | 1,207 |
| 2018-09-04 | 1,204 | 1,223 | 1,202 | 1,219 | 7,100 | 1,219 |
| 2018-09-03 | 1,223 | 1,224 | 1,202 | 1,203 | 8,800 | 1,203 |
| 2018-08-31 | 1,223 | 1,223 | 1,202 | 1,215 | 11,500 | 1,215 |
| 2018-08-30 | 1,230 | 1,232 | 1,217 | 1,222 | 17,400 | 1,222 |
| 2018-08-29 | 1,208 | 1,239 | 1,208 | 1,238 | 7,400 | 1,238 |
| 2018-08-28 | 1,203 | 1,231 | 1,203 | 1,214 | 13,000 | 1,214 |
| 2018-08-27 | 1,163 | 1,200 | 1,163 | 1,200 | 13,800 | 1,200 |
| 2018-08-24 | 1,162 | 1,163 | 1,149 | 1,155 | 5,500 | 1,155 |
| 2018-08-23 | 1,121 | 1,142 | 1,117 | 1,142 | 9,700 | 1,142 |
| 2018-08-22 | 1,089 | 1,121 | 1,080 | 1,117 | 16,700 | 1,117 |
| 2018-08-21 | 1,117 | 1,117 | 1,083 | 1,089 | 26,800 | 1,089 |
| 2018-08-20 | 1,109 | 1,119 | 1,109 | 1,112 | 7,500 | 1,112 |
| 2018-08-17 | 1,119 | 1,119 | 1,106 | 1,107 | 16,200 | 1,107 |
| 2018-08-16 | 1,129 | 1,132 | 1,105 | 1,107 | 23,100 | 1,107 |
| 2018-08-15 | 1,157 | 1,157 | 1,130 | 1,133 | 10,800 | 1,133 |
| 2018-08-14 | 1,145 | 1,161 | 1,145 | 1,154 | 16,300 | 1,154 |
| 2018-08-13 | 1,198 | 1,198 | 1,125 | 1,132 | 50,200 | 1,132 |
| 2018-08-10 | 1,221 | 1,225 | 1,196 | 1,196 | 22,100 | 1,196 |
| 2018-08-09 | 1,230 | 1,233 | 1,213 | 1,222 | 15,700 | 1,222 |
| 2018-08-08 | 1,234 | 1,249 | 1,225 | 1,237 | 9,200 | 1,237 |
| 2018-08-07 | 1,246 | 1,249 | 1,219 | 1,236 | 18,700 | 1,236 |
| 2018-08-06 | 1,261 | 1,261 | 1,246 | 1,248 | 15,700 | 1,248 |
| 2018-08-03 | 1,270 | 1,275 | 1,253 | 1,263 | 18,000 | 1,263 |
| 2018-08-02 | 1,268 | 1,274 | 1,261 | 1,270 | 22,200 | 1,270 |
| 2018-08-01 | 1,284 | 1,289 | 1,273 | 1,274 | 16,900 | 1,274 |
| 2018-07-31 | 1,263 | 1,285 | 1,253 | 1,282 | 44,200 | 1,282 |
| 2018-07-30 | 1,292 | 1,295 | 1,245 | 1,257 | 285,300 | 1,257 |
| 2018-07-27 | 1,506 | 1,575 | 1,506 | 1,552 | 47,800 | 1,552 |
| 2018-07-26 | 1,510 | 1,516 | 1,489 | 1,515 | 18,900 | 1,515 |
| 2018-07-25 | 1,466 | 1,490 | 1,466 | 1,489 | 18,700 | 1,489 |
| 2018-07-24 | 1,461 | 1,466 | 1,455 | 1,460 | 8,500 | 1,460 |
| 2018-07-23 | 1,474 | 1,483 | 1,417 | 1,461 | 43,500 | 1,461 |
| 2018-07-20 | 1,452 | 1,507 | 1,452 | 1,492 | 26,000 | 1,492 |
| 2018-07-19 | 1,470 | 1,483 | 1,450 | 1,460 | 21,200 | 1,460 |
| 2018-07-18 | 1,470 | 1,497 | 1,443 | 1,454 | 18,800 | 1,454 |
| 2018-07-17 | 1,469 | 1,490 | 1,460 | 1,465 | 26,800 | 1,465 |
| 2018-07-13 | 1,449 | 1,465 | 1,426 | 1,447 | 27,600 | 1,447 |
| 2018-07-12 | 1,411 | 1,450 | 1,396 | 1,436 | 30,800 | 1,436 |
| 2018-07-11 | 1,383 | 1,415 | 1,367 | 1,404 | 19,600 | 1,404 |
| 2018-07-10 | 1,383 | 1,399 | 1,380 | 1,391 | 20,500 | 1,391 |
| 2018-07-09 | 1,323 | 1,380 | 1,323 | 1,361 | 22,700 | 1,361 |
| 2018-07-06 | 1,306 | 1,330 | 1,294 | 1,323 | 16,800 | 1,323 |
| 2018-07-05 | 1,299 | 1,319 | 1,286 | 1,287 | 31,500 | 1,287 |
| 2018-07-04 | 1,314 | 1,316 | 1,289 | 1,298 | 35,100 | 1,298 |
| 2018-07-03 | 1,370 | 1,390 | 1,304 | 1,314 | 75,600 | 1,314 |
| 2018-07-02 | 1,320 | 1,390 | 1,314 | 1,373 | 47,100 | 1,373 |
| 2018-06-29 | 1,324 | 1,324 | 1,301 | 1,308 | 13,200 | 1,308 |
| 2018-06-28 | 1,326 | 1,326 | 1,300 | 1,315 | 13,700 | 1,315 |
| 2018-06-27 | 1,313 | 1,325 | 1,307 | 1,317 | 11,800 | 1,317 |
| 2018-06-26 | 1,291 | 1,314 | 1,291 | 1,311 | 14,300 | 1,311 |
| 2018-06-25 | 1,323 | 1,335 | 1,292 | 1,296 | 24,000 | 1,296 |
| 2018-06-22 | 1,296 | 1,332 | 1,288 | 1,326 | 24,800 | 1,326 |
| 2018-06-21 | 1,267 | 1,309 | 1,260 | 1,300 | 41,800 | 1,300 |
| 2018-06-20 | 1,286 | 1,286 | 1,221 | 1,268 | 83,600 | 1,268 |
| 2018-06-19 | 1,328 | 1,328 | 1,285 | 1,287 | 36,500 | 1,287 |
| 2018-06-18 | 1,350 | 1,351 | 1,312 | 1,315 | 40,600 | 1,315 |
| 2018-06-15 | 1,346 | 1,374 | 1,338 | 1,342 | 61,000 | 1,342 |
| 2018-06-14 | 1,373 | 1,387 | 1,335 | 1,338 | 59,300 | 1,338 |
| 2018-06-13 | 1,409 | 1,410 | 1,372 | 1,379 | 43,200 | 1,379 |
| 2018-06-12 | 1,423 | 1,424 | 1,403 | 1,408 | 17,700 | 1,408 |
| 2018-06-11 | 1,410 | 1,442 | 1,408 | 1,419 | 20,600 | 1,419 |
| 2018-06-08 | 1,415 | 1,425 | 1,410 | 1,410 | 22,700 | 1,410 |
| 2018-06-07 | 1,441 | 1,451 | 1,426 | 1,428 | 14,900 | 1,428 |
| 2018-06-06 | 1,450 | 1,455 | 1,446 | 1,449 | 21,200 | 1,449 |
| 2018-06-05 | 1,479 | 1,486 | 1,420 | 1,445 | 39,300 | 1,445 |
| 2018-06-04 | 1,479 | 1,481 | 1,468 | 1,471 | 11,600 | 1,471 |
| 2018-06-01 | 1,482 | 1,484 | 1,451 | 1,467 | 8,900 | 1,467 |
| 2018-05-31 | 1,480 | 1,500 | 1,474 | 1,481 | 10,800 | 1,481 |
| 2018-05-30 | 1,471 | 1,490 | 1,470 | 1,470 | 14,800 | 1,470 |
| 2018-05-29 | 1,500 | 1,527 | 1,495 | 1,496 | 17,600 | 1,496 |
| 2018-05-28 | 1,540 | 1,541 | 1,500 | 1,502 | 19,600 | 1,502 |
| 2018-05-25 | 1,530 | 1,550 | 1,524 | 1,540 | 20,100 | 1,540 |
| 2018-05-24 | 1,570 | 1,590 | 1,535 | 1,540 | 17,000 | 1,540 |
| 2018-05-23 | 1,580 | 1,581 | 1,569 | 1,570 | 7,500 | 1,570 |
| 2018-05-22 | 1,576 | 1,590 | 1,568 | 1,572 | 11,200 | 1,572 |
| 2018-05-21 | 1,570 | 1,583 | 1,565 | 1,566 | 7,300 | 1,566 |
| 2018-05-18 | 1,560 | 1,573 | 1,558 | 1,561 | 7,900 | 1,561 |
| 2018-05-17 | 1,556 | 1,565 | 1,536 | 1,557 | 15,000 | 1,557 |
| 2018-05-16 | 1,580 | 1,587 | 1,539 | 1,555 | 31,800 | 1,555 |
| 2018-05-15 | 1,588 | 1,601 | 1,574 | 1,580 | 20,700 | 1,580 |
| 2018-05-14 | 1,586 | 1,600 | 1,569 | 1,598 | 34,400 | 1,598 |
| 2018-05-11 | 1,564 | 1,607 | 1,564 | 1,582 | 39,500 | 1,582 |
| 2018-05-10 | 1,600 | 1,600 | 1,556 | 1,581 | 21,900 | 1,581 |
| 2018-05-09 | 1,583 | 1,600 | 1,580 | 1,585 | 11,400 | 1,585 |
| 2018-05-08 | 1,581 | 1,627 | 1,580 | 1,583 | 7,300 | 1,583 |
| 2018-05-07 | 1,589 | 1,589 | 1,571 | 1,575 | 14,300 | 1,575 |
| 2018-05-02 | 1,611 | 1,620 | 1,588 | 1,591 | 16,400 | 1,591 |
| 2018-05-01 | 1,612 | 1,616 | 1,594 | 1,611 | 15,400 | 1,611 |
| 2018-04-27 | 1,618 | 1,629 | 1,611 | 1,623 | 10,800 | 1,623 |
| 2018-04-26 | 1,642 | 1,664 | 1,606 | 1,612 | 18,100 | 1,612 |
| 2018-04-25 | 1,605 | 1,650 | 1,600 | 1,643 | 7,900 | 1,643 |
| 2018-04-24 | 1,604 | 1,615 | 1,600 | 1,604 | 9,300 | 1,604 |
| 2018-04-23 | 1,603 | 1,605 | 1,581 | 1,604 | 12,300 | 1,604 |
| 2018-04-20 | 1,603 | 1,618 | 1,599 | 1,608 | 7,700 | 1,608 |
| 2018-04-19 | 1,615 | 1,621 | 1,601 | 1,621 | 5,200 | 1,621 |
| 2018-04-18 | 1,591 | 1,617 | 1,577 | 1,615 | 5,400 | 1,615 |
| 2018-04-17 | 1,603 | 1,609 | 1,589 | 1,591 | 10,100 | 1,591 |
| 2018-04-16 | 1,628 | 1,628 | 1,601 | 1,612 | 2,900 | 1,612 |
| 2018-04-13 | 1,604 | 1,629 | 1,600 | 1,618 | 8,500 | 1,618 |
| 2018-04-12 | 1,591 | 1,604 | 1,585 | 1,604 | 4,100 | 1,604 |
| 2018-04-11 | 1,623 | 1,624 | 1,576 | 1,594 | 5,200 | 1,594 |
| 2018-04-10 | 1,574 | 1,615 | 1,569 | 1,614 | 13,400 | 1,614 |
| 2018-04-09 | 1,568 | 1,579 | 1,561 | 1,573 | 13,700 | 1,573 |
| 2018-04-06 | 1,575 | 1,581 | 1,570 | 1,574 | 13,500 | 1,574 |
| 2018-04-05 | 1,565 | 1,582 | 1,550 | 1,573 | 13,200 | 1,573 |
| 2018-04-04 | 1,601 | 1,602 | 1,545 | 1,550 | 18,400 | 1,550 |
| 2018-04-03 | 1,582 | 1,609 | 1,571 | 1,597 | 9,100 | 1,597 |
| 2018-03-30 | 1,600 | 1,615 | 1,600 | 1,609 | 6,700 | 1,609 |
| 2018-03-29 | 1,605 | 1,610 | 1,570 | 1,589 | 7,900 | 1,589 |
| 2018-03-28 | 1,541 | 1,589 | 1,541 | 1,582 | 6,500 | 1,582 |
| 2018-03-27 | 1,584 | 1,611 | 1,580 | 1,605 | 12,900 | 1,605 |
| 2018-03-26 | 1,493 | 1,571 | 1,470 | 1,559 | 38,100 | 1,559 |
| 2018-03-23 | 1,589 | 1,601 | 1,493 | 1,499 | 103,400 | 1,499 |
| 2018-03-22 | 1,640 | 1,651 | 1,622 | 1,649 | 11,900 | 1,649 |
| 2018-03-20 | 1,643 | 1,661 | 1,631 | 1,648 | 20,200 | 1,648 |
| 2018-03-19 | 1,740 | 1,741 | 1,664 | 1,671 | 31,700 | 1,671 |
| 2018-03-16 | 1,760 | 1,760 | 1,741 | 1,745 | 4,500 | 1,745 |
| 2018-03-15 | 1,757 | 1,775 | 1,723 | 1,761 | 14,400 | 1,761 |
| 2018-03-14 | 1,756 | 1,771 | 1,753 | 1,763 | 10,500 | 1,763 |
| 2018-03-13 | 1,746 | 1,778 | 1,744 | 1,774 | 10,100 | 1,774 |
| 2018-03-12 | 1,726 | 1,789 | 1,726 | 1,768 | 23,000 | 1,768 |
| 2018-03-09 | 1,727 | 1,742 | 1,686 | 1,721 | 13,100 | 1,721 |
| 2018-03-08 | 1,724 | 1,744 | 1,716 | 1,726 | 7,700 | 1,726 |
| 2018-03-07 | 1,726 | 1,749 | 1,687 | 1,710 | 13,600 | 1,710 |
| 2018-03-06 | 1,700 | 1,756 | 1,695 | 1,723 | 17,300 | 1,723 |
| 2018-03-05 | 1,730 | 1,738 | 1,620 | 1,661 | 55,800 | 1,661 |
| 2018-03-02 | 1,683 | 1,750 | 1,683 | 1,722 | 16,900 | 1,722 |
| 2018-03-01 | 1,785 | 1,790 | 1,740 | 1,752 | 25,500 | 1,752 |
| 2018-02-28 | 1,772 | 1,801 | 1,772 | 1,787 | 12,500 | 1,787 |
| 2018-02-27 | 1,753 | 1,791 | 1,753 | 1,783 | 22,200 | 1,783 |
| 2018-02-26 | 1,755 | 1,755 | 1,720 | 1,739 | 13,500 | 1,739 |
| 2018-02-23 | 1,672 | 1,718 | 1,672 | 1,715 | 17,100 | 1,715 |
| 2018-02-22 | 1,697 | 1,698 | 1,662 | 1,672 | 13,600 | 1,672 |
| 2018-02-21 | 1,702 | 1,731 | 1,685 | 1,697 | 29,400 | 1,697 |
| 2018-02-20 | 1,735 | 1,745 | 1,704 | 1,710 | 25,400 | 1,710 |
| 2018-02-19 | 1,760 | 1,777 | 1,728 | 1,748 | 20,300 | 1,748 |
| 2018-02-16 | 1,665 | 1,726 | 1,650 | 1,697 | 24,000 | 1,697 |
| 2018-02-15 | 1,585 | 1,653 | 1,571 | 1,626 | 26,000 | 1,626 |
| 2018-02-14 | 1,671 | 1,671 | 1,543 | 1,562 | 104,000 | 1,562 |
| 2018-02-13 | 1,705 | 1,719 | 1,656 | 1,671 | 51,300 | 1,671 |
| 2018-02-09 | 1,603 | 1,671 | 1,602 | 1,665 | 40,700 | 1,665 |
| 2018-02-08 | 1,707 | 1,744 | 1,686 | 1,719 | 42,000 | 1,719 |
| 2018-02-07 | 1,836 | 1,836 | 1,703 | 1,705 | 86,100 | 1,705 |
| 2018-02-06 | 1,682 | 1,762 | 1,571 | 1,744 | 189,000 | 1,744 |
| 2018-02-05 | 1,968 | 2,000 | 1,911 | 1,911 | 170,400 | 1,911 |
| 2018-02-02 | 2,080 | 2,080 | 2,021 | 2,068 | 66,900 | 2,068 |
| 2018-02-01 | 1,973 | 2,030 | 1,960 | 2,030 | 56,200 | 2,030 |
| 2018-01-31 | 1,927 | 1,998 | 1,921 | 1,962 | 22,800 | 1,962 |
| 2018-01-30 | 2,005 | 2,026 | 1,955 | 1,962 | 66,400 | 1,962 |
| 2018-01-29 | 1,999 | 2,033 | 1,995 | 2,004 | 48,100 | 2,004 |
| 2018-01-26 | 2,011 | 2,026 | 1,985 | 1,994 | 47,300 | 1,994 |
| 2018-01-25 | 1,952 | 2,008 | 1,947 | 2,000 | 101,200 | 2,000 |
| 2018-01-24 | 1,947 | 1,980 | 1,934 | 1,955 | 94,600 | 1,955 |
| 2018-01-23 | 1,915 | 1,931 | 1,885 | 1,931 | 85,300 | 1,931 |
| 2018-01-22 | 1,809 | 1,870 | 1,809 | 1,868 | 91,100 | 1,868 |
| 2018-01-19 | 1,781 | 1,808 | 1,775 | 1,792 | 24,400 | 1,792 |
| 2018-01-18 | 1,799 | 1,800 | 1,771 | 1,780 | 41,800 | 1,780 |
| 2018-01-17 | 1,809 | 1,812 | 1,793 | 1,799 | 38,700 | 1,799 |
| 2018-01-16 | 1,832 | 1,832 | 1,811 | 1,825 | 11,400 | 1,825 |
| 2018-01-15 | 1,831 | 1,845 | 1,818 | 1,832 | 24,400 | 1,832 |
| 2018-01-12 | 1,808 | 1,840 | 1,799 | 1,840 | 69,400 | 1,840 |
| 2018-01-11 | 1,798 | 1,805 | 1,788 | 1,803 | 33,800 | 1,803 |
| 2018-01-10 | 1,810 | 1,815 | 1,790 | 1,802 | 50,200 | 1,802 |
| 2018-01-09 | 1,810 | 1,810 | 1,794 | 1,810 | 43,200 | 1,810 |
| 2018-01-05 | 1,808 | 1,808 | 1,783 | 1,801 | 40,100 | 1,801 |
| 2018-01-04 | 1,825 | 1,825 | 1,786 | 1,800 | 59,500 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→4株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.15株
