7239 (株)タチエス 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 | 1,435 | 1,461 | 1,427 | 1,435 | 60,600 | 1,435 |
| 2018-12-27 | 1,379 | 1,438 | 1,379 | 1,438 | 71,700 | 1,438 |
| 2018-12-26 | 1,330 | 1,354 | 1,317 | 1,333 | 83,200 | 1,333 |
| 2018-12-25 | 1,342 | 1,342 | 1,268 | 1,318 | 112,200 | 1,318 |
| 2018-12-21 | 1,430 | 1,439 | 1,376 | 1,393 | 126,700 | 1,393 |
| 2018-12-20 | 1,469 | 1,471 | 1,427 | 1,434 | 71,000 | 1,434 |
| 2018-12-19 | 1,464 | 1,484 | 1,450 | 1,468 | 82,100 | 1,468 |
| 2018-12-18 | 1,455 | 1,477 | 1,447 | 1,449 | 56,800 | 1,449 |
| 2018-12-17 | 1,508 | 1,516 | 1,474 | 1,478 | 68,500 | 1,478 |
| 2018-12-14 | 1,538 | 1,544 | 1,491 | 1,507 | 106,200 | 1,507 |
| 2018-12-13 | 1,521 | 1,540 | 1,517 | 1,538 | 79,400 | 1,538 |
| 2018-12-12 | 1,468 | 1,546 | 1,468 | 1,515 | 149,600 | 1,515 |
| 2018-12-11 | 1,483 | 1,487 | 1,451 | 1,467 | 105,500 | 1,467 |
| 2018-12-10 | 1,493 | 1,495 | 1,469 | 1,483 | 149,300 | 1,483 |
| 2018-12-07 | 1,521 | 1,530 | 1,500 | 1,518 | 90,300 | 1,518 |
| 2018-12-06 | 1,538 | 1,556 | 1,529 | 1,544 | 102,700 | 1,544 |
| 2018-12-05 | 1,543 | 1,561 | 1,537 | 1,544 | 82,800 | 1,544 |
| 2018-12-04 | 1,605 | 1,611 | 1,570 | 1,576 | 46,400 | 1,576 |
| 2018-12-03 | 1,566 | 1,606 | 1,542 | 1,605 | 128,200 | 1,605 |
| 2018-11-30 | 1,629 | 1,630 | 1,599 | 1,599 | 137,500 | 1,599 |
| 2018-11-29 | 1,645 | 1,651 | 1,623 | 1,628 | 70,100 | 1,628 |
| 2018-11-28 | 1,584 | 1,641 | 1,578 | 1,631 | 130,200 | 1,631 |
| 2018-11-27 | 1,527 | 1,588 | 1,527 | 1,572 | 123,800 | 1,572 |
| 2018-11-26 | 1,542 | 1,554 | 1,507 | 1,511 | 136,400 | 1,511 |
| 2018-11-22 | 1,512 | 1,549 | 1,512 | 1,546 | 130,800 | 1,546 |
| 2018-11-21 | 1,500 | 1,523 | 1,487 | 1,512 | 133,500 | 1,512 |
| 2018-11-20 | 1,475 | 1,522 | 1,474 | 1,512 | 103,600 | 1,512 |
| 2018-11-19 | 1,488 | 1,508 | 1,478 | 1,488 | 60,300 | 1,488 |
| 2018-11-16 | 1,450 | 1,509 | 1,450 | 1,484 | 214,100 | 1,484 |
| 2018-11-15 | 1,451 | 1,457 | 1,425 | 1,444 | 152,200 | 1,444 |
| 2018-11-14 | 1,464 | 1,500 | 1,456 | 1,489 | 74,600 | 1,489 |
| 2018-11-13 | 1,500 | 1,500 | 1,435 | 1,449 | 121,700 | 1,449 |
| 2018-11-12 | 1,467 | 1,514 | 1,461 | 1,507 | 110,000 | 1,507 |
| 2018-11-09 | 1,516 | 1,521 | 1,457 | 1,467 | 219,700 | 1,467 |
| 2018-11-08 | 1,624 | 1,644 | 1,600 | 1,636 | 72,300 | 1,636 |
| 2018-11-07 | 1,623 | 1,645 | 1,603 | 1,607 | 67,400 | 1,607 |
| 2018-11-06 | 1,593 | 1,623 | 1,590 | 1,620 | 82,400 | 1,620 |
| 2018-11-05 | 1,589 | 1,645 | 1,576 | 1,629 | 163,100 | 1,629 |
| 2018-11-02 | 1,574 | 1,595 | 1,557 | 1,591 | 141,000 | 1,591 |
| 2018-11-01 | 1,565 | 1,628 | 1,565 | 1,623 | 137,700 | 1,623 |
| 2018-10-31 | 1,573 | 1,615 | 1,573 | 1,592 | 100,700 | 1,592 |
| 2018-10-30 | 1,533 | 1,586 | 1,519 | 1,573 | 122,300 | 1,573 |
| 2018-10-29 | 1,563 | 1,592 | 1,536 | 1,539 | 92,000 | 1,539 |
| 2018-10-26 | 1,561 | 1,593 | 1,547 | 1,558 | 112,500 | 1,558 |
| 2018-10-25 | 1,574 | 1,585 | 1,550 | 1,561 | 125,700 | 1,561 |
| 2018-10-24 | 1,585 | 1,605 | 1,566 | 1,596 | 60,400 | 1,596 |
| 2018-10-23 | 1,605 | 1,614 | 1,576 | 1,576 | 95,800 | 1,576 |
| 2018-10-22 | 1,617 | 1,642 | 1,594 | 1,626 | 78,100 | 1,626 |
| 2018-10-19 | 1,618 | 1,620 | 1,595 | 1,613 | 115,700 | 1,613 |
| 2018-10-18 | 1,657 | 1,670 | 1,631 | 1,632 | 112,300 | 1,632 |
| 2018-10-17 | 1,645 | 1,652 | 1,617 | 1,640 | 102,600 | 1,640 |
| 2018-10-16 | 1,577 | 1,612 | 1,577 | 1,605 | 108,200 | 1,605 |
| 2018-10-15 | 1,623 | 1,631 | 1,575 | 1,577 | 193,400 | 1,577 |
| 2018-10-12 | 1,652 | 1,662 | 1,624 | 1,631 | 209,700 | 1,631 |
| 2018-10-11 | 1,667 | 1,677 | 1,644 | 1,656 | 106,300 | 1,656 |
| 2018-10-10 | 1,747 | 1,761 | 1,702 | 1,724 | 136,500 | 1,724 |
| 2018-10-09 | 1,785 | 1,790 | 1,716 | 1,727 | 279,400 | 1,727 |
| 2018-10-05 | 1,788 | 1,808 | 1,771 | 1,791 | 168,700 | 1,791 |
| 2018-10-04 | 1,773 | 1,808 | 1,759 | 1,788 | 156,500 | 1,788 |
| 2018-10-03 | 1,721 | 1,775 | 1,709 | 1,733 | 223,300 | 1,733 |
| 2018-10-02 | 1,663 | 1,748 | 1,661 | 1,730 | 250,100 | 1,730 |
| 2018-10-01 | 1,684 | 1,698 | 1,654 | 1,671 | 254,700 | 1,671 |
| 2018-09-28 | 1,800 | 1,813 | 1,698 | 1,700 | 533,200 | 1,700 |
| 2018-09-27 | 1,856 | 1,883 | 1,841 | 1,860 | 91,600 | 1,860 |
| 2018-09-26 | 1,876 | 1,880 | 1,836 | 1,855 | 114,800 | 1,855 |
| 2018-09-25 | 1,869 | 1,896 | 1,824 | 1,889 | 170,200 | 1,889 |
| 2018-09-21 | 1,815 | 1,843 | 1,797 | 1,829 | 117,600 | 1,829 |
| 2018-09-20 | 1,820 | 1,820 | 1,786 | 1,794 | 71,300 | 1,794 |
| 2018-09-19 | 1,800 | 1,820 | 1,792 | 1,810 | 94,300 | 1,810 |
| 2018-09-18 | 1,729 | 1,774 | 1,708 | 1,766 | 91,800 | 1,766 |
| 2018-09-14 | 1,723 | 1,753 | 1,722 | 1,740 | 122,500 | 1,740 |
| 2018-09-13 | 1,673 | 1,715 | 1,672 | 1,707 | 70,600 | 1,707 |
| 2018-09-12 | 1,713 | 1,713 | 1,648 | 1,663 | 112,400 | 1,663 |
| 2018-09-11 | 1,709 | 1,724 | 1,696 | 1,713 | 83,700 | 1,713 |
| 2018-09-10 | 1,708 | 1,721 | 1,700 | 1,701 | 83,400 | 1,701 |
| 2018-09-07 | 1,716 | 1,726 | 1,700 | 1,715 | 90,200 | 1,715 |
| 2018-09-06 | 1,746 | 1,757 | 1,720 | 1,726 | 71,400 | 1,726 |
| 2018-09-05 | 1,739 | 1,759 | 1,724 | 1,746 | 98,100 | 1,746 |
| 2018-09-04 | 1,746 | 1,756 | 1,716 | 1,716 | 69,000 | 1,716 |
| 2018-09-03 | 1,770 | 1,784 | 1,730 | 1,737 | 70,200 | 1,737 |
| 2018-08-31 | 1,778 | 1,797 | 1,768 | 1,769 | 91,200 | 1,769 |
| 2018-08-30 | 1,810 | 1,814 | 1,779 | 1,787 | 109,300 | 1,787 |
| 2018-08-29 | 1,799 | 1,839 | 1,786 | 1,822 | 131,400 | 1,822 |
| 2018-08-28 | 1,850 | 1,855 | 1,810 | 1,812 | 81,800 | 1,812 |
| 2018-08-27 | 1,782 | 1,829 | 1,782 | 1,812 | 85,000 | 1,812 |
| 2018-08-24 | 1,809 | 1,813 | 1,768 | 1,782 | 59,100 | 1,782 |
| 2018-08-23 | 1,833 | 1,835 | 1,802 | 1,806 | 76,100 | 1,806 |
| 2018-08-22 | 1,800 | 1,847 | 1,800 | 1,832 | 66,200 | 1,832 |
| 2018-08-21 | 1,802 | 1,802 | 1,774 | 1,794 | 52,400 | 1,794 |
| 2018-08-20 | 1,830 | 1,842 | 1,807 | 1,808 | 28,600 | 1,808 |
| 2018-08-17 | 1,813 | 1,837 | 1,781 | 1,830 | 70,900 | 1,830 |
| 2018-08-16 | 1,830 | 1,852 | 1,816 | 1,828 | 52,100 | 1,828 |
| 2018-08-15 | 1,868 | 1,885 | 1,844 | 1,858 | 61,900 | 1,858 |
| 2018-08-14 | 1,852 | 1,872 | 1,833 | 1,868 | 64,400 | 1,868 |
| 2018-08-13 | 1,950 | 1,950 | 1,811 | 1,823 | 203,700 | 1,823 |
| 2018-08-10 | 2,081 | 2,150 | 1,889 | 1,987 | 554,700 | 1,987 |
| 2018-08-09 | 1,795 | 1,881 | 1,765 | 1,791 | 62,500 | 1,791 |
| 2018-08-08 | 1,760 | 1,827 | 1,760 | 1,803 | 67,100 | 1,803 |
| 2018-08-07 | 1,754 | 1,771 | 1,749 | 1,756 | 109,600 | 1,756 |
| 2018-08-06 | 1,813 | 1,832 | 1,772 | 1,774 | 91,700 | 1,774 |
| 2018-08-03 | 1,852 | 1,858 | 1,828 | 1,832 | 45,300 | 1,832 |
| 2018-08-02 | 1,894 | 1,903 | 1,848 | 1,850 | 46,500 | 1,850 |
| 2018-08-01 | 1,870 | 1,899 | 1,862 | 1,894 | 53,700 | 1,894 |
| 2018-07-31 | 1,910 | 1,916 | 1,867 | 1,870 | 128,800 | 1,870 |
| 2018-07-30 | 1,887 | 1,908 | 1,875 | 1,891 | 38,500 | 1,891 |
| 2018-07-27 | 1,870 | 1,897 | 1,865 | 1,892 | 53,300 | 1,892 |
| 2018-07-26 | 1,845 | 1,868 | 1,844 | 1,867 | 55,100 | 1,867 |
| 2018-07-25 | 1,838 | 1,851 | 1,824 | 1,827 | 44,500 | 1,827 |
| 2018-07-24 | 1,823 | 1,854 | 1,821 | 1,828 | 47,600 | 1,828 |
| 2018-07-23 | 1,850 | 1,864 | 1,812 | 1,822 | 75,600 | 1,822 |
| 2018-07-20 | 1,891 | 1,897 | 1,860 | 1,867 | 34,100 | 1,867 |
| 2018-07-19 | 1,885 | 1,906 | 1,877 | 1,893 | 43,700 | 1,893 |
| 2018-07-18 | 1,887 | 1,907 | 1,879 | 1,885 | 60,700 | 1,885 |
| 2018-07-17 | 1,853 | 1,904 | 1,853 | 1,892 | 58,700 | 1,892 |
| 2018-07-13 | 1,835 | 1,858 | 1,828 | 1,852 | 48,700 | 1,852 |
| 2018-07-12 | 1,804 | 1,827 | 1,799 | 1,815 | 54,300 | 1,815 |
| 2018-07-11 | 1,821 | 1,821 | 1,780 | 1,793 | 56,600 | 1,793 |
| 2018-07-10 | 1,847 | 1,862 | 1,838 | 1,838 | 77,000 | 1,838 |
| 2018-07-09 | 1,798 | 1,833 | 1,777 | 1,823 | 68,600 | 1,823 |
| 2018-07-06 | 1,770 | 1,794 | 1,766 | 1,791 | 48,300 | 1,791 |
| 2018-07-05 | 1,770 | 1,783 | 1,754 | 1,760 | 101,500 | 1,760 |
| 2018-07-04 | 1,784 | 1,804 | 1,771 | 1,777 | 73,100 | 1,777 |
| 2018-07-03 | 1,817 | 1,822 | 1,787 | 1,800 | 128,300 | 1,800 |
| 2018-07-02 | 1,851 | 1,853 | 1,809 | 1,809 | 125,500 | 1,809 |
| 2018-06-29 | 1,882 | 1,886 | 1,832 | 1,854 | 99,500 | 1,854 |
| 2018-06-28 | 1,887 | 1,894 | 1,866 | 1,883 | 109,900 | 1,883 |
| 2018-06-27 | 1,930 | 1,930 | 1,882 | 1,888 | 100,700 | 1,888 |
| 2018-06-26 | 1,881 | 1,895 | 1,838 | 1,890 | 145,300 | 1,890 |
| 2018-06-25 | 1,856 | 1,856 | 1,821 | 1,841 | 90,900 | 1,841 |
| 2018-06-22 | 1,829 | 1,856 | 1,815 | 1,856 | 107,000 | 1,856 |
| 2018-06-21 | 1,842 | 1,879 | 1,836 | 1,847 | 66,800 | 1,847 |
| 2018-06-20 | 1,868 | 1,868 | 1,807 | 1,848 | 78,700 | 1,848 |
| 2018-06-19 | 1,877 | 1,877 | 1,827 | 1,828 | 94,800 | 1,828 |
| 2018-06-18 | 1,940 | 1,940 | 1,884 | 1,888 | 36,900 | 1,888 |
| 2018-06-15 | 1,992 | 1,992 | 1,936 | 1,940 | 54,700 | 1,940 |
| 2018-06-14 | 1,966 | 1,978 | 1,953 | 1,965 | 88,400 | 1,965 |
| 2018-06-13 | 1,986 | 1,994 | 1,978 | 1,985 | 40,400 | 1,985 |
| 2018-06-12 | 2,028 | 2,029 | 1,965 | 1,983 | 112,700 | 1,983 |
| 2018-06-11 | 2,018 | 2,022 | 1,990 | 2,012 | 46,200 | 2,012 |
| 2018-06-08 | 2,007 | 2,020 | 1,986 | 2,012 | 120,600 | 2,012 |
| 2018-06-07 | 2,018 | 2,028 | 2,005 | 2,016 | 70,300 | 2,016 |
| 2018-06-06 | 2,006 | 2,014 | 1,992 | 2,012 | 67,900 | 2,012 |
| 2018-06-05 | 2,003 | 2,012 | 1,965 | 2,007 | 79,700 | 2,007 |
| 2018-06-04 | 1,981 | 2,011 | 1,980 | 2,003 | 62,100 | 2,003 |
| 2018-06-01 | 1,924 | 1,970 | 1,910 | 1,958 | 77,600 | 1,958 |
| 2018-05-31 | 1,957 | 1,958 | 1,925 | 1,949 | 116,800 | 1,949 |
| 2018-05-30 | 1,975 | 1,980 | 1,946 | 1,953 | 69,100 | 1,953 |
| 2018-05-29 | 2,041 | 2,043 | 2,006 | 2,022 | 70,600 | 2,022 |
| 2018-05-28 | 2,059 | 2,063 | 2,037 | 2,058 | 53,600 | 2,058 |
| 2018-05-25 | 2,082 | 2,090 | 2,044 | 2,053 | 74,900 | 2,053 |
| 2018-05-24 | 2,141 | 2,141 | 2,081 | 2,099 | 97,000 | 2,099 |
| 2018-05-23 | 2,140 | 2,167 | 2,116 | 2,154 | 86,300 | 2,154 |
| 2018-05-22 | 2,137 | 2,145 | 2,120 | 2,139 | 73,100 | 2,139 |
| 2018-05-21 | 2,152 | 2,184 | 2,122 | 2,137 | 109,800 | 2,137 |
| 2018-05-18 | 2,129 | 2,150 | 2,108 | 2,136 | 133,600 | 2,136 |
| 2018-05-17 | 2,135 | 2,141 | 2,093 | 2,129 | 139,800 | 2,129 |
| 2018-05-16 | 2,185 | 2,185 | 2,123 | 2,148 | 99,200 | 2,148 |
| 2018-05-15 | 2,340 | 2,342 | 2,110 | 2,135 | 399,000 | 2,135 |
| 2018-05-14 | 2,105 | 2,127 | 2,077 | 2,124 | 137,100 | 2,124 |
| 2018-05-11 | 2,039 | 2,074 | 2,020 | 2,073 | 119,100 | 2,073 |
| 2018-05-10 | 2,034 | 2,047 | 2,023 | 2,038 | 77,300 | 2,038 |
| 2018-05-09 | 2,010 | 2,029 | 1,995 | 2,024 | 79,000 | 2,024 |
| 2018-05-08 | 1,983 | 2,022 | 1,969 | 2,006 | 109,600 | 2,006 |
| 2018-05-07 | 1,975 | 1,975 | 1,944 | 1,960 | 53,800 | 1,960 |
| 2018-05-02 | 2,011 | 2,013 | 1,971 | 1,984 | 31,600 | 1,984 |
| 2018-05-01 | 1,985 | 2,014 | 1,963 | 1,997 | 65,100 | 1,997 |
| 2018-04-27 | 2,011 | 2,011 | 1,964 | 1,985 | 64,500 | 1,985 |
| 2018-04-26 | 1,999 | 2,022 | 1,981 | 2,005 | 78,700 | 2,005 |
| 2018-04-25 | 1,982 | 1,996 | 1,965 | 1,994 | 61,000 | 1,994 |
| 2018-04-24 | 1,975 | 1,987 | 1,968 | 1,986 | 55,500 | 1,986 |
| 2018-04-23 | 1,952 | 1,965 | 1,944 | 1,954 | 39,500 | 1,954 |
| 2018-04-20 | 1,944 | 1,953 | 1,930 | 1,947 | 67,700 | 1,947 |
| 2018-04-19 | 1,940 | 1,975 | 1,930 | 1,954 | 71,400 | 1,954 |
| 2018-04-18 | 1,942 | 1,961 | 1,930 | 1,944 | 76,400 | 1,944 |
| 2018-04-17 | 1,950 | 1,955 | 1,926 | 1,931 | 35,600 | 1,931 |
| 2018-04-16 | 1,924 | 1,951 | 1,909 | 1,945 | 61,700 | 1,945 |
| 2018-04-13 | 1,903 | 1,936 | 1,899 | 1,928 | 60,900 | 1,928 |
| 2018-04-12 | 1,902 | 1,916 | 1,869 | 1,900 | 44,500 | 1,900 |
| 2018-04-11 | 1,902 | 1,922 | 1,890 | 1,910 | 24,700 | 1,910 |
| 2018-04-10 | 1,864 | 1,909 | 1,855 | 1,902 | 105,600 | 1,902 |
| 2018-04-09 | 1,882 | 1,894 | 1,857 | 1,876 | 100,400 | 1,876 |
| 2018-04-06 | 1,905 | 1,920 | 1,895 | 1,896 | 78,800 | 1,896 |
| 2018-04-05 | 1,925 | 1,928 | 1,892 | 1,913 | 68,300 | 1,913 |
| 2018-04-04 | 1,864 | 1,917 | 1,860 | 1,906 | 122,700 | 1,906 |
| 2018-04-03 | 1,865 | 1,876 | 1,847 | 1,866 | 101,700 | 1,866 |
| 2018-03-30 | 1,890 | 1,948 | 1,875 | 1,903 | 111,400 | 1,903 |
| 2018-03-29 | 1,888 | 1,900 | 1,853 | 1,889 | 129,900 | 1,889 |
| 2018-03-28 | 1,879 | 1,883 | 1,853 | 1,880 | 175,900 | 1,880 |
| 2018-03-27 | 1,850 | 1,916 | 1,841 | 1,916 | 395,600 | 1,916 |
| 2018-03-26 | 1,804 | 1,815 | 1,769 | 1,815 | 281,800 | 1,815 |
| 2018-03-23 | 1,850 | 1,860 | 1,792 | 1,804 | 288,700 | 1,804 |
| 2018-03-22 | 1,883 | 1,883 | 1,827 | 1,845 | 229,300 | 1,845 |
| 2018-03-20 | 1,873 | 1,882 | 1,844 | 1,881 | 112,500 | 1,881 |
| 2018-03-19 | 1,875 | 1,894 | 1,859 | 1,875 | 214,300 | 1,875 |
| 2018-03-16 | 1,875 | 1,875 | 1,845 | 1,854 | 129,600 | 1,854 |
| 2018-03-15 | 1,885 | 1,886 | 1,820 | 1,857 | 94,500 | 1,857 |
| 2018-03-14 | 1,873 | 1,884 | 1,869 | 1,875 | 103,000 | 1,875 |
| 2018-03-13 | 1,873 | 1,881 | 1,855 | 1,878 | 107,100 | 1,878 |
| 2018-03-12 | 1,866 | 1,882 | 1,855 | 1,875 | 133,500 | 1,875 |
| 2018-03-09 | 1,837 | 1,856 | 1,819 | 1,828 | 233,200 | 1,828 |
| 2018-03-08 | 1,834 | 1,841 | 1,801 | 1,808 | 90,800 | 1,808 |
| 2018-03-07 | 1,815 | 1,835 | 1,797 | 1,815 | 150,700 | 1,815 |
| 2018-03-06 | 1,846 | 1,856 | 1,827 | 1,834 | 78,900 | 1,834 |
| 2018-03-05 | 1,832 | 1,842 | 1,796 | 1,819 | 115,700 | 1,819 |
| 2018-03-02 | 1,879 | 1,880 | 1,822 | 1,842 | 211,200 | 1,842 |
| 2018-03-01 | 1,942 | 1,942 | 1,910 | 1,916 | 166,000 | 1,916 |
| 2018-02-28 | 1,961 | 1,972 | 1,942 | 1,942 | 166,600 | 1,942 |
| 2018-02-27 | 1,950 | 1,951 | 1,935 | 1,944 | 85,500 | 1,944 |
| 2018-02-26 | 1,932 | 1,944 | 1,902 | 1,916 | 134,000 | 1,916 |
| 2018-02-23 | 1,888 | 1,922 | 1,886 | 1,914 | 64,300 | 1,914 |
| 2018-02-22 | 1,874 | 1,885 | 1,858 | 1,879 | 66,900 | 1,879 |
| 2018-02-21 | 1,883 | 1,907 | 1,872 | 1,894 | 147,300 | 1,894 |
| 2018-02-20 | 1,865 | 1,884 | 1,852 | 1,881 | 71,000 | 1,881 |
| 2018-02-19 | 1,846 | 1,870 | 1,841 | 1,870 | 92,500 | 1,870 |
| 2018-02-16 | 1,818 | 1,847 | 1,813 | 1,832 | 116,600 | 1,832 |
| 2018-02-15 | 1,841 | 1,846 | 1,809 | 1,812 | 111,400 | 1,812 |
| 2018-02-14 | 1,859 | 1,875 | 1,808 | 1,826 | 240,600 | 1,826 |
| 2018-02-13 | 1,906 | 1,906 | 1,823 | 1,844 | 253,900 | 1,844 |
| 2018-02-09 | 1,869 | 1,949 | 1,804 | 1,852 | 275,000 | 1,852 |
| 2018-02-08 | 1,900 | 1,904 | 1,847 | 1,869 | 198,000 | 1,869 |
| 2018-02-07 | 1,903 | 1,932 | 1,859 | 1,860 | 188,800 | 1,860 |
| 2018-02-06 | 1,894 | 1,903 | 1,818 | 1,854 | 181,600 | 1,854 |
| 2018-02-05 | 1,950 | 1,981 | 1,945 | 1,968 | 117,700 | 1,968 |
| 2018-02-02 | 1,993 | 2,015 | 1,968 | 1,976 | 122,500 | 1,976 |
| 2018-02-01 | 1,996 | 2,030 | 1,975 | 2,008 | 131,700 | 2,008 |
| 2018-01-31 | 2,010 | 2,020 | 1,979 | 1,981 | 164,400 | 1,981 |
| 2018-01-30 | 2,020 | 2,038 | 2,002 | 2,021 | 157,700 | 2,021 |
| 2018-01-29 | 2,030 | 2,034 | 2,005 | 2,014 | 61,300 | 2,014 |
| 2018-01-26 | 2,031 | 2,042 | 2,019 | 2,021 | 77,200 | 2,021 |
| 2018-01-25 | 2,054 | 2,054 | 2,023 | 2,026 | 63,600 | 2,026 |
| 2018-01-24 | 2,060 | 2,067 | 2,042 | 2,060 | 78,000 | 2,060 |
| 2018-01-23 | 2,056 | 2,082 | 2,044 | 2,064 | 69,800 | 2,064 |
| 2018-01-22 | 2,053 | 2,056 | 2,035 | 2,056 | 62,800 | 2,056 |
| 2018-01-19 | 2,051 | 2,058 | 2,040 | 2,053 | 62,100 | 2,053 |
| 2018-01-18 | 2,092 | 2,100 | 2,047 | 2,047 | 87,900 | 2,047 |
| 2018-01-17 | 2,087 | 2,092 | 2,059 | 2,068 | 138,000 | 2,068 |
| 2018-01-16 | 2,107 | 2,122 | 2,093 | 2,101 | 85,000 | 2,101 |
| 2018-01-15 | 2,142 | 2,142 | 2,099 | 2,104 | 45,900 | 2,104 |
| 2018-01-12 | 2,140 | 2,149 | 2,117 | 2,119 | 84,600 | 2,119 |
| 2018-01-11 | 2,147 | 2,157 | 2,131 | 2,150 | 80,400 | 2,150 |
| 2018-01-10 | 2,140 | 2,188 | 2,131 | 2,175 | 154,800 | 2,175 |
| 2018-01-09 | 2,150 | 2,157 | 2,123 | 2,151 | 86,000 | 2,151 |
| 2018-01-05 | 2,118 | 2,149 | 2,111 | 2,146 | 87,200 | 2,146 |
| 2018-01-04 | 2,112 | 2,112 | 2,076 | 2,108 | 73,100 | 2,108 |
分割・併合履歴 ： [2005-03-28]1株→1.3株 [1987-03-27]1株→1.25株 [1986-08-01]1株→10株 [1983-12-26]1株→1.25株
