7294 (株)ヨロズ 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 | 1,376 | 1,397 | 1,364 | 1,383 | 41,500 | 1,383 |
| 2018-12-27 | 1,319 | 1,378 | 1,318 | 1,376 | 54,700 | 1,376 |
| 2018-12-26 | 1,255 | 1,287 | 1,252 | 1,282 | 57,000 | 1,282 |
| 2018-12-25 | 1,275 | 1,275 | 1,227 | 1,230 | 89,400 | 1,230 |
| 2018-12-21 | 1,377 | 1,377 | 1,313 | 1,317 | 111,100 | 1,317 |
| 2018-12-20 | 1,406 | 1,412 | 1,364 | 1,370 | 84,800 | 1,370 |
| 2018-12-19 | 1,410 | 1,423 | 1,399 | 1,405 | 48,500 | 1,405 |
| 2018-12-18 | 1,409 | 1,433 | 1,392 | 1,417 | 60,900 | 1,417 |
| 2018-12-17 | 1,442 | 1,444 | 1,420 | 1,425 | 60,700 | 1,425 |
| 2018-12-14 | 1,451 | 1,456 | 1,438 | 1,442 | 67,200 | 1,442 |
| 2018-12-13 | 1,430 | 1,457 | 1,427 | 1,451 | 47,400 | 1,451 |
| 2018-12-12 | 1,394 | 1,446 | 1,394 | 1,422 | 59,600 | 1,422 |
| 2018-12-11 | 1,419 | 1,420 | 1,391 | 1,392 | 85,900 | 1,392 |
| 2018-12-10 | 1,433 | 1,440 | 1,419 | 1,419 | 83,800 | 1,419 |
| 2018-12-07 | 1,432 | 1,452 | 1,432 | 1,442 | 71,700 | 1,442 |
| 2018-12-06 | 1,442 | 1,445 | 1,425 | 1,434 | 51,600 | 1,434 |
| 2018-12-05 | 1,465 | 1,468 | 1,442 | 1,445 | 81,900 | 1,445 |
| 2018-12-04 | 1,512 | 1,512 | 1,485 | 1,486 | 49,200 | 1,486 |
| 2018-12-03 | 1,500 | 1,518 | 1,500 | 1,506 | 56,600 | 1,506 |
| 2018-11-30 | 1,495 | 1,508 | 1,489 | 1,494 | 43,300 | 1,494 |
| 2018-11-29 | 1,486 | 1,508 | 1,484 | 1,488 | 43,300 | 1,488 |
| 2018-11-28 | 1,457 | 1,488 | 1,449 | 1,483 | 55,600 | 1,483 |
| 2018-11-27 | 1,427 | 1,462 | 1,427 | 1,450 | 85,400 | 1,450 |
| 2018-11-26 | 1,412 | 1,432 | 1,406 | 1,421 | 64,100 | 1,421 |
| 2018-11-22 | 1,419 | 1,419 | 1,397 | 1,413 | 88,100 | 1,413 |
| 2018-11-21 | 1,419 | 1,432 | 1,400 | 1,421 | 82,500 | 1,421 |
| 2018-11-20 | 1,405 | 1,444 | 1,380 | 1,438 | 133,400 | 1,438 |
| 2018-11-19 | 1,416 | 1,439 | 1,396 | 1,438 | 129,800 | 1,438 |
| 2018-11-16 | 1,411 | 1,424 | 1,403 | 1,419 | 106,100 | 1,419 |
| 2018-11-15 | 1,420 | 1,425 | 1,406 | 1,425 | 147,900 | 1,425 |
| 2018-11-14 | 1,456 | 1,467 | 1,407 | 1,440 | 260,000 | 1,440 |
| 2018-11-13 | 1,577 | 1,596 | 1,538 | 1,566 | 90,100 | 1,566 |
| 2018-11-12 | 1,624 | 1,635 | 1,610 | 1,625 | 28,100 | 1,625 |
| 2018-11-09 | 1,640 | 1,647 | 1,622 | 1,629 | 42,500 | 1,629 |
| 2018-11-08 | 1,635 | 1,653 | 1,620 | 1,638 | 36,700 | 1,638 |
| 2018-11-07 | 1,622 | 1,645 | 1,605 | 1,612 | 43,000 | 1,612 |
| 2018-11-06 | 1,606 | 1,631 | 1,601 | 1,625 | 31,000 | 1,625 |
| 2018-11-05 | 1,600 | 1,625 | 1,600 | 1,604 | 65,300 | 1,604 |
| 2018-11-02 | 1,612 | 1,625 | 1,583 | 1,624 | 75,400 | 1,624 |
| 2018-11-01 | 1,595 | 1,621 | 1,593 | 1,612 | 51,900 | 1,612 |
| 2018-10-31 | 1,567 | 1,601 | 1,567 | 1,593 | 50,700 | 1,593 |
| 2018-10-30 | 1,520 | 1,565 | 1,518 | 1,565 | 129,500 | 1,565 |
| 2018-10-29 | 1,539 | 1,555 | 1,518 | 1,520 | 64,000 | 1,520 |
| 2018-10-26 | 1,556 | 1,557 | 1,513 | 1,535 | 76,500 | 1,535 |
| 2018-10-25 | 1,580 | 1,580 | 1,539 | 1,541 | 77,100 | 1,541 |
| 2018-10-24 | 1,608 | 1,612 | 1,594 | 1,605 | 51,500 | 1,605 |
| 2018-10-23 | 1,609 | 1,609 | 1,585 | 1,588 | 64,900 | 1,588 |
| 2018-10-22 | 1,605 | 1,626 | 1,588 | 1,619 | 54,500 | 1,619 |
| 2018-10-19 | 1,615 | 1,620 | 1,603 | 1,605 | 56,000 | 1,605 |
| 2018-10-18 | 1,620 | 1,639 | 1,615 | 1,628 | 78,300 | 1,628 |
| 2018-10-17 | 1,617 | 1,632 | 1,609 | 1,628 | 64,700 | 1,628 |
| 2018-10-16 | 1,588 | 1,610 | 1,581 | 1,594 | 63,400 | 1,594 |
| 2018-10-15 | 1,618 | 1,628 | 1,587 | 1,590 | 86,400 | 1,590 |
| 2018-10-12 | 1,630 | 1,640 | 1,609 | 1,618 | 120,400 | 1,618 |
| 2018-10-11 | 1,630 | 1,663 | 1,620 | 1,637 | 101,500 | 1,637 |
| 2018-10-10 | 1,655 | 1,701 | 1,655 | 1,688 | 73,300 | 1,688 |
| 2018-10-09 | 1,684 | 1,684 | 1,646 | 1,651 | 70,300 | 1,651 |
| 2018-10-05 | 1,721 | 1,728 | 1,693 | 1,697 | 81,000 | 1,697 |
| 2018-10-04 | 1,748 | 1,761 | 1,723 | 1,739 | 50,800 | 1,739 |
| 2018-10-03 | 1,743 | 1,745 | 1,721 | 1,721 | 70,300 | 1,721 |
| 2018-10-02 | 1,786 | 1,807 | 1,760 | 1,763 | 57,400 | 1,763 |
| 2018-10-01 | 1,750 | 1,766 | 1,730 | 1,747 | 58,000 | 1,747 |
| 2018-09-28 | 1,796 | 1,800 | 1,749 | 1,756 | 128,800 | 1,756 |
| 2018-09-27 | 1,800 | 1,813 | 1,780 | 1,793 | 52,600 | 1,793 |
| 2018-09-26 | 1,791 | 1,805 | 1,769 | 1,800 | 60,600 | 1,800 |
| 2018-09-25 | 1,808 | 1,836 | 1,776 | 1,831 | 91,100 | 1,831 |
| 2018-09-21 | 1,750 | 1,809 | 1,750 | 1,806 | 77,100 | 1,806 |
| 2018-09-20 | 1,725 | 1,747 | 1,711 | 1,739 | 53,900 | 1,739 |
| 2018-09-19 | 1,708 | 1,724 | 1,694 | 1,721 | 97,500 | 1,721 |
| 2018-09-18 | 1,648 | 1,682 | 1,636 | 1,676 | 76,900 | 1,676 |
| 2018-09-14 | 1,657 | 1,693 | 1,650 | 1,651 | 99,600 | 1,651 |
| 2018-09-13 | 1,644 | 1,676 | 1,644 | 1,657 | 40,800 | 1,657 |
| 2018-09-12 | 1,646 | 1,646 | 1,625 | 1,634 | 71,600 | 1,634 |
| 2018-09-11 | 1,661 | 1,661 | 1,630 | 1,646 | 61,100 | 1,646 |
| 2018-09-10 | 1,638 | 1,675 | 1,634 | 1,664 | 64,000 | 1,664 |
| 2018-09-07 | 1,635 | 1,649 | 1,628 | 1,640 | 47,200 | 1,640 |
| 2018-09-06 | 1,619 | 1,657 | 1,614 | 1,642 | 65,500 | 1,642 |
| 2018-09-05 | 1,620 | 1,644 | 1,610 | 1,631 | 61,200 | 1,631 |
| 2018-09-04 | 1,645 | 1,647 | 1,599 | 1,608 | 70,400 | 1,608 |
| 2018-09-03 | 1,669 | 1,669 | 1,627 | 1,637 | 73,800 | 1,637 |
| 2018-08-31 | 1,679 | 1,686 | 1,656 | 1,659 | 44,800 | 1,659 |
| 2018-08-30 | 1,703 | 1,706 | 1,689 | 1,693 | 43,700 | 1,693 |
| 2018-08-29 | 1,663 | 1,704 | 1,656 | 1,702 | 65,400 | 1,702 |
| 2018-08-28 | 1,649 | 1,664 | 1,646 | 1,653 | 42,600 | 1,653 |
| 2018-08-27 | 1,598 | 1,633 | 1,597 | 1,624 | 45,000 | 1,624 |
| 2018-08-24 | 1,599 | 1,600 | 1,576 | 1,586 | 52,400 | 1,586 |
| 2018-08-23 | 1,600 | 1,600 | 1,576 | 1,586 | 67,800 | 1,586 |
| 2018-08-22 | 1,534 | 1,598 | 1,534 | 1,598 | 84,100 | 1,598 |
| 2018-08-21 | 1,566 | 1,577 | 1,555 | 1,574 | 75,800 | 1,574 |
| 2018-08-20 | 1,579 | 1,590 | 1,565 | 1,590 | 71,700 | 1,590 |
| 2018-08-17 | 1,558 | 1,602 | 1,553 | 1,599 | 75,900 | 1,599 |
| 2018-08-16 | 1,550 | 1,578 | 1,528 | 1,572 | 89,200 | 1,572 |
| 2018-08-15 | 1,600 | 1,610 | 1,578 | 1,587 | 79,200 | 1,587 |
| 2018-08-14 | 1,613 | 1,618 | 1,587 | 1,601 | 116,300 | 1,601 |
| 2018-08-13 | 1,619 | 1,660 | 1,616 | 1,629 | 148,900 | 1,629 |
| 2018-08-10 | 1,717 | 1,718 | 1,616 | 1,629 | 260,300 | 1,629 |
| 2018-08-09 | 1,754 | 1,797 | 1,747 | 1,790 | 80,000 | 1,790 |
| 2018-08-08 | 1,783 | 1,808 | 1,779 | 1,794 | 55,900 | 1,794 |
| 2018-08-07 | 1,757 | 1,787 | 1,757 | 1,784 | 33,100 | 1,784 |
| 2018-08-06 | 1,759 | 1,789 | 1,757 | 1,768 | 34,400 | 1,768 |
| 2018-08-03 | 1,787 | 1,797 | 1,769 | 1,778 | 54,700 | 1,778 |
| 2018-08-02 | 1,795 | 1,810 | 1,779 | 1,783 | 81,500 | 1,783 |
| 2018-08-01 | 1,766 | 1,791 | 1,748 | 1,783 | 50,300 | 1,783 |
| 2018-07-31 | 1,777 | 1,799 | 1,761 | 1,776 | 96,300 | 1,776 |
| 2018-07-30 | 1,755 | 1,773 | 1,751 | 1,768 | 52,500 | 1,768 |
| 2018-07-27 | 1,740 | 1,760 | 1,725 | 1,759 | 50,000 | 1,759 |
| 2018-07-26 | 1,746 | 1,757 | 1,730 | 1,737 | 47,500 | 1,737 |
| 2018-07-25 | 1,714 | 1,739 | 1,711 | 1,728 | 72,800 | 1,728 |
| 2018-07-24 | 1,703 | 1,718 | 1,689 | 1,715 | 85,600 | 1,715 |
| 2018-07-23 | 1,671 | 1,700 | 1,664 | 1,681 | 36,200 | 1,681 |
| 2018-07-20 | 1,709 | 1,709 | 1,669 | 1,682 | 53,500 | 1,682 |
| 2018-07-19 | 1,708 | 1,722 | 1,686 | 1,710 | 39,600 | 1,710 |
| 2018-07-18 | 1,677 | 1,708 | 1,677 | 1,700 | 43,600 | 1,700 |
| 2018-07-17 | 1,651 | 1,693 | 1,641 | 1,678 | 49,700 | 1,678 |
| 2018-07-13 | 1,640 | 1,660 | 1,636 | 1,655 | 69,000 | 1,655 |
| 2018-07-12 | 1,666 | 1,666 | 1,641 | 1,661 | 47,200 | 1,661 |
| 2018-07-11 | 1,696 | 1,696 | 1,647 | 1,648 | 62,000 | 1,648 |
| 2018-07-10 | 1,684 | 1,707 | 1,682 | 1,696 | 48,900 | 1,696 |
| 2018-07-09 | 1,658 | 1,675 | 1,634 | 1,667 | 54,900 | 1,667 |
| 2018-07-06 | 1,632 | 1,659 | 1,628 | 1,647 | 91,100 | 1,647 |
| 2018-07-05 | 1,644 | 1,653 | 1,625 | 1,629 | 56,100 | 1,629 |
| 2018-07-04 | 1,631 | 1,660 | 1,627 | 1,644 | 75,900 | 1,644 |
| 2018-07-03 | 1,666 | 1,676 | 1,621 | 1,637 | 95,400 | 1,637 |
| 2018-07-02 | 1,705 | 1,705 | 1,658 | 1,663 | 110,000 | 1,663 |
| 2018-06-29 | 1,664 | 1,708 | 1,641 | 1,705 | 136,100 | 1,705 |
| 2018-06-28 | 1,647 | 1,666 | 1,642 | 1,659 | 83,100 | 1,659 |
| 2018-06-27 | 1,671 | 1,674 | 1,636 | 1,663 | 81,600 | 1,663 |
| 2018-06-26 | 1,636 | 1,654 | 1,594 | 1,652 | 110,200 | 1,652 |
| 2018-06-25 | 1,677 | 1,677 | 1,636 | 1,643 | 111,700 | 1,643 |
| 2018-06-22 | 1,675 | 1,685 | 1,649 | 1,685 | 157,900 | 1,685 |
| 2018-06-21 | 1,709 | 1,711 | 1,683 | 1,685 | 94,500 | 1,685 |
| 2018-06-20 | 1,707 | 1,713 | 1,671 | 1,711 | 99,600 | 1,711 |
| 2018-06-19 | 1,749 | 1,757 | 1,703 | 1,703 | 83,800 | 1,703 |
| 2018-06-18 | 1,774 | 1,777 | 1,738 | 1,747 | 74,500 | 1,747 |
| 2018-06-15 | 1,795 | 1,796 | 1,765 | 1,767 | 83,400 | 1,767 |
| 2018-06-14 | 1,760 | 1,804 | 1,758 | 1,784 | 113,000 | 1,784 |
| 2018-06-13 | 1,776 | 1,783 | 1,762 | 1,777 | 73,400 | 1,777 |
| 2018-06-12 | 1,812 | 1,812 | 1,771 | 1,779 | 99,400 | 1,779 |
| 2018-06-11 | 1,803 | 1,812 | 1,772 | 1,795 | 113,400 | 1,795 |
| 2018-06-08 | 1,816 | 1,834 | 1,801 | 1,805 | 193,800 | 1,805 |
| 2018-06-07 | 1,862 | 1,878 | 1,835 | 1,877 | 66,500 | 1,877 |
| 2018-06-06 | 1,817 | 1,849 | 1,806 | 1,848 | 86,000 | 1,848 |
| 2018-06-05 | 1,809 | 1,821 | 1,778 | 1,815 | 63,600 | 1,815 |
| 2018-06-04 | 1,780 | 1,802 | 1,763 | 1,801 | 98,800 | 1,801 |
| 2018-06-01 | 1,750 | 1,775 | 1,734 | 1,763 | 84,400 | 1,763 |
| 2018-05-31 | 1,759 | 1,785 | 1,747 | 1,779 | 130,300 | 1,779 |
| 2018-05-30 | 1,765 | 1,772 | 1,710 | 1,726 | 114,700 | 1,726 |
| 2018-05-29 | 1,850 | 1,862 | 1,792 | 1,800 | 96,500 | 1,800 |
| 2018-05-28 | 1,860 | 1,881 | 1,835 | 1,858 | 86,800 | 1,858 |
| 2018-05-25 | 1,867 | 1,890 | 1,838 | 1,858 | 96,000 | 1,858 |
| 2018-05-24 | 1,942 | 1,946 | 1,858 | 1,875 | 64,500 | 1,875 |
| 2018-05-23 | 1,969 | 1,969 | 1,924 | 1,946 | 98,900 | 1,946 |
| 2018-05-22 | 2,032 | 2,049 | 1,958 | 1,981 | 77,800 | 1,981 |
| 2018-05-21 | 1,980 | 2,034 | 1,970 | 2,026 | 58,500 | 2,026 |
| 2018-05-18 | 1,980 | 2,043 | 1,956 | 1,969 | 81,800 | 1,969 |
| 2018-05-17 | 1,948 | 1,980 | 1,920 | 1,953 | 89,900 | 1,953 |
| 2018-05-16 | 1,982 | 1,986 | 1,907 | 1,931 | 130,900 | 1,931 |
| 2018-05-15 | 2,074 | 2,089 | 1,991 | 2,006 | 94,900 | 2,006 |
| 2018-05-14 | 2,080 | 2,146 | 2,060 | 2,068 | 176,400 | 2,068 |
| 2018-05-11 | 1,900 | 2,080 | 1,879 | 2,064 | 291,200 | 2,064 |
| 2018-05-10 | 1,846 | 1,863 | 1,830 | 1,844 | 42,900 | 1,844 |
| 2018-05-09 | 1,830 | 1,834 | 1,812 | 1,828 | 38,100 | 1,828 |
| 2018-05-08 | 1,867 | 1,871 | 1,828 | 1,838 | 59,700 | 1,838 |
| 2018-05-07 | 1,887 | 1,887 | 1,836 | 1,850 | 65,100 | 1,850 |
| 2018-05-02 | 1,899 | 1,899 | 1,862 | 1,895 | 44,000 | 1,895 |
| 2018-05-01 | 1,889 | 1,897 | 1,862 | 1,895 | 54,400 | 1,895 |
| 2018-04-27 | 1,876 | 1,894 | 1,848 | 1,889 | 86,100 | 1,889 |
| 2018-04-26 | 1,883 | 1,899 | 1,872 | 1,890 | 61,500 | 1,890 |
| 2018-04-25 | 1,859 | 1,880 | 1,837 | 1,877 | 31,400 | 1,877 |
| 2018-04-24 | 1,831 | 1,878 | 1,825 | 1,878 | 55,100 | 1,878 |
| 2018-04-23 | 1,808 | 1,853 | 1,808 | 1,829 | 29,500 | 1,829 |
| 2018-04-20 | 1,849 | 1,855 | 1,832 | 1,838 | 25,500 | 1,838 |
| 2018-04-19 | 1,847 | 1,856 | 1,825 | 1,847 | 51,600 | 1,847 |
| 2018-04-18 | 1,827 | 1,849 | 1,808 | 1,846 | 51,700 | 1,846 |
| 2018-04-17 | 1,845 | 1,855 | 1,805 | 1,824 | 39,200 | 1,824 |
| 2018-04-16 | 1,847 | 1,875 | 1,810 | 1,849 | 53,400 | 1,849 |
| 2018-04-13 | 1,814 | 1,854 | 1,814 | 1,854 | 38,100 | 1,854 |
| 2018-04-12 | 1,823 | 1,823 | 1,784 | 1,803 | 31,700 | 1,803 |
| 2018-04-11 | 1,792 | 1,834 | 1,780 | 1,823 | 62,000 | 1,823 |
| 2018-04-10 | 1,789 | 1,812 | 1,749 | 1,807 | 50,800 | 1,807 |
| 2018-04-09 | 1,795 | 1,798 | 1,752 | 1,791 | 69,000 | 1,791 |
| 2018-04-06 | 1,830 | 1,846 | 1,808 | 1,812 | 55,500 | 1,812 |
| 2018-04-05 | 1,828 | 1,828 | 1,788 | 1,812 | 65,900 | 1,812 |
| 2018-04-04 | 1,797 | 1,818 | 1,782 | 1,815 | 83,000 | 1,815 |
| 2018-04-03 | 1,774 | 1,818 | 1,755 | 1,807 | 67,300 | 1,807 |
| 2018-03-30 | 1,763 | 1,802 | 1,759 | 1,791 | 81,200 | 1,791 |
| 2018-03-29 | 1,750 | 1,772 | 1,716 | 1,749 | 105,900 | 1,749 |
| 2018-03-28 | 1,687 | 1,735 | 1,682 | 1,733 | 85,100 | 1,733 |
| 2018-03-27 | 1,725 | 1,730 | 1,666 | 1,722 | 361,400 | 1,722 |
| 2018-03-26 | 1,721 | 1,736 | 1,672 | 1,705 | 217,900 | 1,705 |
| 2018-03-23 | 1,798 | 1,808 | 1,740 | 1,749 | 202,100 | 1,749 |
| 2018-03-22 | 1,789 | 1,818 | 1,789 | 1,808 | 96,000 | 1,808 |
| 2018-03-20 | 1,764 | 1,805 | 1,761 | 1,787 | 95,800 | 1,787 |
| 2018-03-19 | 1,786 | 1,800 | 1,768 | 1,773 | 66,200 | 1,773 |
| 2018-03-16 | 1,817 | 1,825 | 1,788 | 1,794 | 101,600 | 1,794 |
| 2018-03-15 | 1,860 | 1,871 | 1,808 | 1,816 | 91,700 | 1,816 |
| 2018-03-14 | 1,837 | 1,896 | 1,821 | 1,872 | 124,900 | 1,872 |
| 2018-03-13 | 1,861 | 1,877 | 1,845 | 1,860 | 60,200 | 1,860 |
| 2018-03-12 | 1,816 | 1,876 | 1,814 | 1,861 | 76,300 | 1,861 |
| 2018-03-09 | 1,807 | 1,830 | 1,792 | 1,800 | 133,700 | 1,800 |
| 2018-03-08 | 1,813 | 1,815 | 1,791 | 1,803 | 107,600 | 1,803 |
| 2018-03-07 | 1,842 | 1,842 | 1,794 | 1,795 | 164,200 | 1,795 |
| 2018-03-06 | 1,873 | 1,889 | 1,852 | 1,864 | 70,300 | 1,864 |
| 2018-03-05 | 1,838 | 1,847 | 1,817 | 1,837 | 93,500 | 1,837 |
| 2018-03-02 | 1,898 | 1,912 | 1,828 | 1,852 | 181,300 | 1,852 |
| 2018-03-01 | 1,960 | 1,987 | 1,911 | 1,938 | 193,400 | 1,938 |
| 2018-02-28 | 1,958 | 2,016 | 1,958 | 1,980 | 176,200 | 1,980 |
| 2018-02-27 | 1,974 | 1,977 | 1,950 | 1,961 | 83,300 | 1,961 |
| 2018-02-26 | 1,980 | 1,992 | 1,925 | 1,949 | 179,700 | 1,949 |
| 2018-02-23 | 1,890 | 1,986 | 1,880 | 1,974 | 203,900 | 1,974 |
| 2018-02-22 | 1,870 | 1,898 | 1,865 | 1,890 | 132,800 | 1,890 |
| 2018-02-21 | 1,870 | 1,898 | 1,862 | 1,889 | 180,100 | 1,889 |
| 2018-02-20 | 1,857 | 1,881 | 1,840 | 1,865 | 136,200 | 1,865 |
| 2018-02-19 | 1,811 | 1,877 | 1,806 | 1,871 | 183,900 | 1,871 |
| 2018-02-16 | 1,758 | 1,794 | 1,743 | 1,762 | 166,600 | 1,762 |
| 2018-02-15 | 1,788 | 1,803 | 1,744 | 1,755 | 200,500 | 1,755 |
| 2018-02-14 | 1,725 | 1,766 | 1,701 | 1,764 | 371,800 | 1,764 |
| 2018-02-13 | 1,866 | 1,867 | 1,715 | 1,718 | 701,700 | 1,718 |
| 2018-02-09 | 2,193 | 2,201 | 2,154 | 2,178 | 79,400 | 2,178 |
| 2018-02-08 | 2,223 | 2,275 | 2,222 | 2,239 | 71,600 | 2,239 |
| 2018-02-07 | 2,290 | 2,310 | 2,215 | 2,215 | 77,000 | 2,215 |
| 2018-02-06 | 2,267 | 2,286 | 2,157 | 2,224 | 156,700 | 2,224 |
| 2018-02-05 | 2,355 | 2,387 | 2,323 | 2,339 | 94,000 | 2,339 |
| 2018-02-02 | 2,411 | 2,436 | 2,388 | 2,402 | 42,800 | 2,402 |
| 2018-02-01 | 2,383 | 2,420 | 2,367 | 2,414 | 38,400 | 2,414 |
| 2018-01-31 | 2,408 | 2,427 | 2,353 | 2,355 | 68,000 | 2,355 |
| 2018-01-30 | 2,434 | 2,438 | 2,414 | 2,430 | 87,300 | 2,430 |
| 2018-01-29 | 2,392 | 2,442 | 2,379 | 2,436 | 69,500 | 2,436 |
| 2018-01-26 | 2,418 | 2,418 | 2,386 | 2,389 | 41,800 | 2,389 |
| 2018-01-25 | 2,410 | 2,410 | 2,381 | 2,401 | 39,800 | 2,401 |
| 2018-01-24 | 2,432 | 2,439 | 2,405 | 2,416 | 31,500 | 2,416 |
| 2018-01-23 | 2,438 | 2,441 | 2,404 | 2,434 | 36,000 | 2,434 |
| 2018-01-22 | 2,436 | 2,436 | 2,391 | 2,404 | 30,500 | 2,404 |
| 2018-01-19 | 2,419 | 2,447 | 2,414 | 2,428 | 55,000 | 2,428 |
| 2018-01-18 | 2,465 | 2,465 | 2,416 | 2,418 | 61,300 | 2,418 |
| 2018-01-17 | 2,474 | 2,474 | 2,429 | 2,453 | 45,300 | 2,453 |
| 2018-01-16 | 2,460 | 2,476 | 2,446 | 2,475 | 41,900 | 2,475 |
| 2018-01-15 | 2,498 | 2,512 | 2,437 | 2,454 | 34,600 | 2,454 |
| 2018-01-12 | 2,460 | 2,497 | 2,424 | 2,462 | 67,400 | 2,462 |
| 2018-01-11 | 2,416 | 2,462 | 2,411 | 2,460 | 78,100 | 2,460 |
| 2018-01-10 | 2,430 | 2,439 | 2,414 | 2,415 | 60,600 | 2,415 |
| 2018-01-09 | 2,475 | 2,480 | 2,414 | 2,429 | 92,700 | 2,429 |
| 2018-01-05 | 2,469 | 2,516 | 2,449 | 2,475 | 220,600 | 2,475 |
| 2018-01-04 | 2,466 | 2,478 | 2,414 | 2,448 | 44,000 | 2,448 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
