7298 八千代工業(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 | 667 | 677 | 667 | 667 | 4,400 | 667 |
| 2018-12-27 | 663 | 676 | 662 | 667 | 9,400 | 667 |
| 2018-12-26 | 603 | 658 | 603 | 652 | 21,100 | 652 |
| 2018-12-25 | 620 | 659 | 593 | 601 | 63,000 | 601 |
| 2018-12-21 | 670 | 670 | 650 | 663 | 50,700 | 663 |
| 2018-12-20 | 701 | 716 | 675 | 677 | 17,100 | 677 |
| 2018-12-19 | 728 | 728 | 703 | 712 | 19,100 | 712 |
| 2018-12-18 | 730 | 745 | 725 | 726 | 18,400 | 726 |
| 2018-12-17 | 734 | 752 | 731 | 739 | 14,500 | 739 |
| 2018-12-14 | 735 | 748 | 735 | 741 | 31,800 | 741 |
| 2018-12-13 | 734 | 749 | 734 | 743 | 10,900 | 743 |
| 2018-12-12 | 734 | 740 | 731 | 734 | 7,800 | 734 |
| 2018-12-11 | 735 | 742 | 730 | 735 | 8,700 | 735 |
| 2018-12-10 | 731 | 741 | 731 | 734 | 10,100 | 734 |
| 2018-12-07 | 748 | 754 | 746 | 746 | 4,000 | 746 |
| 2018-12-06 | 754 | 757 | 750 | 750 | 17,700 | 750 |
| 2018-12-05 | 754 | 764 | 754 | 754 | 7,900 | 754 |
| 2018-12-04 | 775 | 775 | 758 | 758 | 12,400 | 758 |
| 2018-12-03 | 779 | 780 | 765 | 771 | 13,100 | 771 |
| 2018-11-30 | 739 | 769 | 739 | 766 | 20,900 | 766 |
| 2018-11-29 | 751 | 751 | 738 | 738 | 15,800 | 738 |
| 2018-11-28 | 740 | 759 | 740 | 747 | 9,600 | 747 |
| 2018-11-27 | 727 | 739 | 727 | 736 | 9,900 | 736 |
| 2018-11-26 | 724 | 729 | 724 | 725 | 10,200 | 725 |
| 2018-11-22 | 723 | 728 | 720 | 724 | 14,300 | 724 |
| 2018-11-21 | 727 | 732 | 718 | 723 | 9,500 | 723 |
| 2018-11-20 | 734 | 744 | 729 | 732 | 10,500 | 732 |
| 2018-11-19 | 748 | 753 | 742 | 742 | 3,500 | 742 |
| 2018-11-16 | 755 | 760 | 748 | 748 | 19,200 | 748 |
| 2018-11-15 | 752 | 760 | 752 | 760 | 8,300 | 760 |
| 2018-11-14 | 751 | 758 | 751 | 751 | 10,300 | 751 |
| 2018-11-13 | 756 | 761 | 752 | 760 | 9,200 | 760 |
| 2018-11-12 | 753 | 760 | 752 | 758 | 7,200 | 758 |
| 2018-11-09 | 762 | 766 | 756 | 756 | 16,900 | 756 |
| 2018-11-08 | 774 | 775 | 754 | 754 | 26,700 | 754 |
| 2018-11-07 | 775 | 778 | 771 | 771 | 13,100 | 771 |
| 2018-11-06 | 773 | 781 | 766 | 770 | 23,500 | 770 |
| 2018-11-05 | 775 | 786 | 766 | 786 | 25,000 | 786 |
| 2018-11-02 | 779 | 790 | 771 | 781 | 38,400 | 781 |
| 2018-11-01 | 751 | 793 | 748 | 773 | 90,000 | 773 |
| 2018-10-31 | 911 | 928 | 898 | 898 | 28,700 | 898 |
| 2018-10-30 | 896 | 908 | 896 | 898 | 3,600 | 898 |
| 2018-10-29 | 909 | 912 | 887 | 891 | 14,000 | 891 |
| 2018-10-26 | 929 | 929 | 907 | 914 | 10,200 | 914 |
| 2018-10-25 | 923 | 931 | 873 | 907 | 54,500 | 907 |
| 2018-10-24 | 953 | 969 | 950 | 952 | 11,700 | 952 |
| 2018-10-23 | 964 | 969 | 960 | 960 | 14,300 | 960 |
| 2018-10-22 | 978 | 981 | 970 | 974 | 22,900 | 974 |
| 2018-10-19 | 991 | 1,007 | 991 | 993 | 5,500 | 993 |
| 2018-10-18 | 998 | 1,011 | 997 | 1,011 | 16,600 | 1,011 |
| 2018-10-17 | 1,007 | 1,007 | 993 | 1,005 | 17,200 | 1,005 |
| 2018-10-16 | 1,001 | 1,031 | 998 | 999 | 16,000 | 999 |
| 2018-10-15 | 1,022 | 1,026 | 1,009 | 1,010 | 8,300 | 1,010 |
| 2018-10-12 | 1,015 | 1,044 | 1,015 | 1,044 | 10,200 | 1,044 |
| 2018-10-11 | 1,001 | 1,020 | 1,001 | 1,016 | 16,400 | 1,016 |
| 2018-10-10 | 1,041 | 1,092 | 1,040 | 1,074 | 21,400 | 1,074 |
| 2018-10-09 | 1,041 | 1,053 | 1,040 | 1,045 | 14,100 | 1,045 |
| 2018-10-05 | 1,073 | 1,093 | 1,072 | 1,075 | 6,500 | 1,075 |
| 2018-10-04 | 1,088 | 1,099 | 1,079 | 1,079 | 8,500 | 1,079 |
| 2018-10-03 | 1,078 | 1,098 | 1,078 | 1,098 | 10,400 | 1,098 |
| 2018-10-02 | 1,118 | 1,123 | 1,108 | 1,108 | 6,300 | 1,108 |
| 2018-10-01 | 1,104 | 1,118 | 1,104 | 1,111 | 4,800 | 1,111 |
| 2018-09-28 | 1,110 | 1,114 | 1,085 | 1,103 | 4,800 | 1,103 |
| 2018-09-27 | 1,112 | 1,121 | 1,091 | 1,108 | 4,900 | 1,108 |
| 2018-09-26 | 1,112 | 1,121 | 1,101 | 1,112 | 11,600 | 1,112 |
| 2018-09-25 | 1,112 | 1,132 | 1,112 | 1,121 | 16,900 | 1,121 |
| 2018-09-21 | 1,132 | 1,138 | 1,126 | 1,131 | 12,400 | 1,131 |
| 2018-09-20 | 1,136 | 1,136 | 1,131 | 1,132 | 2,200 | 1,132 |
| 2018-09-19 | 1,126 | 1,143 | 1,120 | 1,137 | 6,900 | 1,137 |
| 2018-09-18 | 1,105 | 1,126 | 1,105 | 1,126 | 7,200 | 1,126 |
| 2018-09-14 | 1,076 | 1,105 | 1,076 | 1,105 | 14,600 | 1,105 |
| 2018-09-13 | 1,051 | 1,090 | 1,051 | 1,076 | 5,100 | 1,076 |
| 2018-09-12 | 1,070 | 1,073 | 1,061 | 1,061 | 10,600 | 1,061 |
| 2018-09-11 | 1,075 | 1,082 | 1,070 | 1,070 | 7,600 | 1,070 |
| 2018-09-10 | 1,082 | 1,095 | 1,080 | 1,081 | 4,300 | 1,081 |
| 2018-09-07 | 1,079 | 1,092 | 1,077 | 1,082 | 5,700 | 1,082 |
| 2018-09-06 | 1,083 | 1,091 | 1,077 | 1,079 | 5,000 | 1,079 |
| 2018-09-05 | 1,091 | 1,100 | 1,083 | 1,084 | 6,600 | 1,084 |
| 2018-09-04 | 1,102 | 1,102 | 1,090 | 1,091 | 8,800 | 1,091 |
| 2018-09-03 | 1,110 | 1,120 | 1,102 | 1,102 | 8,600 | 1,102 |
| 2018-08-31 | 1,122 | 1,122 | 1,100 | 1,110 | 5,600 | 1,110 |
| 2018-08-30 | 1,120 | 1,130 | 1,116 | 1,123 | 4,200 | 1,123 |
| 2018-08-29 | 1,114 | 1,120 | 1,105 | 1,117 | 4,100 | 1,117 |
| 2018-08-28 | 1,116 | 1,124 | 1,113 | 1,113 | 1,800 | 1,113 |
| 2018-08-27 | 1,111 | 1,137 | 1,105 | 1,107 | 16,000 | 1,107 |
| 2018-08-24 | 1,130 | 1,130 | 1,094 | 1,107 | 4,600 | 1,107 |
| 2018-08-23 | 1,133 | 1,138 | 1,124 | 1,124 | 5,900 | 1,124 |
| 2018-08-22 | 1,112 | 1,133 | 1,103 | 1,128 | 3,400 | 1,128 |
| 2018-08-21 | 1,097 | 1,119 | 1,097 | 1,112 | 5,600 | 1,112 |
| 2018-08-20 | 1,103 | 1,103 | 1,094 | 1,100 | 6,400 | 1,100 |
| 2018-08-17 | 1,107 | 1,118 | 1,100 | 1,101 | 5,200 | 1,101 |
| 2018-08-16 | 1,135 | 1,135 | 1,085 | 1,101 | 32,500 | 1,101 |
| 2018-08-15 | 1,159 | 1,159 | 1,133 | 1,133 | 1,800 | 1,133 |
| 2018-08-14 | 1,149 | 1,154 | 1,135 | 1,145 | 4,100 | 1,145 |
| 2018-08-13 | 1,170 | 1,170 | 1,140 | 1,143 | 10,100 | 1,143 |
| 2018-08-10 | 1,189 | 1,190 | 1,183 | 1,183 | 2,600 | 1,183 |
| 2018-08-09 | 1,205 | 1,206 | 1,189 | 1,196 | 2,000 | 1,196 |
| 2018-08-08 | 1,190 | 1,207 | 1,189 | 1,195 | 5,000 | 1,195 |
| 2018-08-07 | 1,205 | 1,207 | 1,195 | 1,195 | 3,800 | 1,195 |
| 2018-08-06 | 1,216 | 1,225 | 1,216 | 1,216 | 3,600 | 1,216 |
| 2018-08-03 | 1,218 | 1,225 | 1,208 | 1,208 | 9,400 | 1,208 |
| 2018-08-02 | 1,246 | 1,246 | 1,218 | 1,231 | 9,000 | 1,231 |
| 2018-08-01 | 1,262 | 1,262 | 1,241 | 1,241 | 9,000 | 1,241 |
| 2018-07-31 | 1,251 | 1,286 | 1,236 | 1,282 | 33,700 | 1,282 |
| 2018-07-30 | 1,244 | 1,269 | 1,244 | 1,263 | 24,700 | 1,263 |
| 2018-07-27 | 1,226 | 1,243 | 1,215 | 1,243 | 12,700 | 1,243 |
| 2018-07-26 | 1,199 | 1,213 | 1,153 | 1,213 | 36,600 | 1,213 |
| 2018-07-25 | 1,191 | 1,200 | 1,184 | 1,198 | 3,200 | 1,198 |
| 2018-07-24 | 1,200 | 1,211 | 1,181 | 1,186 | 9,000 | 1,186 |
| 2018-07-23 | 1,193 | 1,210 | 1,193 | 1,203 | 1,400 | 1,203 |
| 2018-07-20 | 1,204 | 1,228 | 1,193 | 1,193 | 8,000 | 1,193 |
| 2018-07-19 | 1,207 | 1,224 | 1,204 | 1,220 | 2,500 | 1,220 |
| 2018-07-18 | 1,176 | 1,207 | 1,176 | 1,202 | 9,600 | 1,202 |
| 2018-07-17 | 1,165 | 1,193 | 1,165 | 1,176 | 13,900 | 1,176 |
| 2018-07-13 | 1,162 | 1,198 | 1,162 | 1,187 | 9,100 | 1,187 |
| 2018-07-12 | 1,161 | 1,202 | 1,161 | 1,177 | 42,100 | 1,177 |
| 2018-07-11 | 1,212 | 1,215 | 1,180 | 1,191 | 7,700 | 1,191 |
| 2018-07-10 | 1,185 | 1,232 | 1,185 | 1,204 | 14,600 | 1,204 |
| 2018-07-09 | 1,169 | 1,201 | 1,169 | 1,188 | 3,300 | 1,188 |
| 2018-07-06 | 1,167 | 1,171 | 1,167 | 1,168 | 2,900 | 1,168 |
| 2018-07-05 | 1,182 | 1,183 | 1,154 | 1,155 | 16,100 | 1,155 |
| 2018-07-04 | 1,177 | 1,189 | 1,162 | 1,184 | 12,000 | 1,184 |
| 2018-07-03 | 1,176 | 1,180 | 1,161 | 1,179 | 7,300 | 1,179 |
| 2018-07-02 | 1,196 | 1,214 | 1,172 | 1,172 | 7,100 | 1,172 |
| 2018-06-29 | 1,186 | 1,208 | 1,172 | 1,196 | 9,800 | 1,196 |
| 2018-06-28 | 1,168 | 1,194 | 1,168 | 1,182 | 8,600 | 1,182 |
| 2018-06-27 | 1,166 | 1,175 | 1,166 | 1,167 | 1,900 | 1,167 |
| 2018-06-26 | 1,171 | 1,171 | 1,152 | 1,157 | 11,800 | 1,157 |
| 2018-06-25 | 1,196 | 1,200 | 1,161 | 1,172 | 12,800 | 1,172 |
| 2018-06-22 | 1,181 | 1,237 | 1,160 | 1,196 | 24,200 | 1,196 |
| 2018-06-21 | 1,187 | 1,190 | 1,170 | 1,181 | 15,500 | 1,181 |
| 2018-06-20 | 1,190 | 1,195 | 1,171 | 1,186 | 11,600 | 1,186 |
| 2018-06-19 | 1,227 | 1,229 | 1,194 | 1,195 | 8,700 | 1,195 |
| 2018-06-18 | 1,240 | 1,246 | 1,220 | 1,220 | 17,300 | 1,220 |
| 2018-06-15 | 1,255 | 1,255 | 1,236 | 1,236 | 23,900 | 1,236 |
| 2018-06-14 | 1,257 | 1,265 | 1,257 | 1,257 | 11,500 | 1,257 |
| 2018-06-13 | 1,260 | 1,269 | 1,257 | 1,257 | 10,700 | 1,257 |
| 2018-06-12 | 1,262 | 1,268 | 1,256 | 1,258 | 3,600 | 1,258 |
| 2018-06-11 | 1,263 | 1,265 | 1,256 | 1,256 | 7,400 | 1,256 |
| 2018-06-08 | 1,255 | 1,265 | 1,255 | 1,260 | 5,600 | 1,260 |
| 2018-06-07 | 1,272 | 1,272 | 1,250 | 1,252 | 5,500 | 1,252 |
| 2018-06-06 | 1,271 | 1,271 | 1,252 | 1,252 | 6,300 | 1,252 |
| 2018-06-05 | 1,288 | 1,291 | 1,267 | 1,268 | 5,800 | 1,268 |
| 2018-06-04 | 1,263 | 1,293 | 1,263 | 1,292 | 5,200 | 1,292 |
| 2018-06-01 | 1,255 | 1,279 | 1,255 | 1,261 | 4,000 | 1,261 |
| 2018-05-31 | 1,293 | 1,301 | 1,251 | 1,253 | 13,200 | 1,253 |
| 2018-05-30 | 1,328 | 1,328 | 1,282 | 1,282 | 13,100 | 1,282 |
| 2018-05-29 | 1,338 | 1,338 | 1,328 | 1,330 | 4,900 | 1,330 |
| 2018-05-28 | 1,342 | 1,343 | 1,338 | 1,338 | 6,000 | 1,338 |
| 2018-05-25 | 1,344 | 1,346 | 1,340 | 1,342 | 4,800 | 1,342 |
| 2018-05-24 | 1,361 | 1,361 | 1,342 | 1,342 | 8,400 | 1,342 |
| 2018-05-23 | 1,380 | 1,380 | 1,361 | 1,361 | 12,200 | 1,361 |
| 2018-05-22 | 1,375 | 1,385 | 1,375 | 1,381 | 3,300 | 1,381 |
| 2018-05-21 | 1,378 | 1,386 | 1,368 | 1,374 | 9,800 | 1,374 |
| 2018-05-18 | 1,347 | 1,378 | 1,347 | 1,361 | 21,600 | 1,361 |
| 2018-05-17 | 1,348 | 1,353 | 1,343 | 1,347 | 10,300 | 1,347 |
| 2018-05-16 | 1,349 | 1,350 | 1,344 | 1,344 | 11,400 | 1,344 |
| 2018-05-15 | 1,347 | 1,353 | 1,342 | 1,353 | 3,400 | 1,353 |
| 2018-05-14 | 1,338 | 1,346 | 1,333 | 1,346 | 11,500 | 1,346 |
| 2018-05-11 | 1,350 | 1,352 | 1,342 | 1,343 | 3,300 | 1,343 |
| 2018-05-10 | 1,338 | 1,382 | 1,338 | 1,355 | 12,500 | 1,355 |
| 2018-05-09 | 1,388 | 1,390 | 1,337 | 1,337 | 8,700 | 1,337 |
| 2018-05-08 | 1,344 | 1,387 | 1,343 | 1,380 | 10,000 | 1,380 |
| 2018-05-07 | 1,347 | 1,347 | 1,328 | 1,346 | 4,800 | 1,346 |
| 2018-05-02 | 1,338 | 1,340 | 1,321 | 1,337 | 12,000 | 1,337 |
| 2018-05-01 | 1,326 | 1,330 | 1,325 | 1,326 | 2,800 | 1,326 |
| 2018-04-27 | 1,353 | 1,353 | 1,320 | 1,326 | 8,200 | 1,326 |
| 2018-04-26 | 1,346 | 1,350 | 1,345 | 1,349 | 2,300 | 1,349 |
| 2018-04-25 | 1,338 | 1,359 | 1,336 | 1,345 | 5,600 | 1,345 |
| 2018-04-24 | 1,337 | 1,350 | 1,337 | 1,339 | 1,200 | 1,339 |
| 2018-04-23 | 1,346 | 1,350 | 1,333 | 1,335 | 5,400 | 1,335 |
| 2018-04-20 | 1,333 | 1,336 | 1,333 | 1,333 | 1,300 | 1,333 |
| 2018-04-19 | 1,344 | 1,362 | 1,330 | 1,333 | 5,900 | 1,333 |
| 2018-04-18 | 1,320 | 1,365 | 1,320 | 1,332 | 7,400 | 1,332 |
| 2018-04-17 | 1,354 | 1,355 | 1,313 | 1,325 | 14,200 | 1,325 |
| 2018-04-16 | 1,379 | 1,379 | 1,350 | 1,350 | 2,200 | 1,350 |
| 2018-04-13 | 1,381 | 1,388 | 1,377 | 1,377 | 3,200 | 1,377 |
| 2018-04-12 | 1,373 | 1,381 | 1,366 | 1,381 | 4,300 | 1,381 |
| 2018-04-11 | 1,364 | 1,385 | 1,364 | 1,373 | 7,400 | 1,373 |
| 2018-04-10 | 1,344 | 1,366 | 1,343 | 1,366 | 6,500 | 1,366 |
| 2018-04-09 | 1,350 | 1,350 | 1,338 | 1,339 | 5,900 | 1,339 |
| 2018-04-06 | 1,366 | 1,374 | 1,362 | 1,362 | 7,100 | 1,362 |
| 2018-04-05 | 1,348 | 1,362 | 1,348 | 1,361 | 6,800 | 1,361 |
| 2018-04-04 | 1,345 | 1,353 | 1,345 | 1,348 | 8,100 | 1,348 |
| 2018-04-03 | 1,347 | 1,349 | 1,320 | 1,339 | 15,700 | 1,339 |
| 2018-03-30 | 1,341 | 1,360 | 1,334 | 1,348 | 3,200 | 1,348 |
| 2018-03-29 | 1,333 | 1,338 | 1,330 | 1,338 | 3,200 | 1,338 |
| 2018-03-28 | 1,325 | 1,337 | 1,315 | 1,324 | 7,400 | 1,324 |
| 2018-03-27 | 1,336 | 1,367 | 1,336 | 1,348 | 2,000 | 1,348 |
| 2018-03-26 | 1,335 | 1,350 | 1,312 | 1,336 | 16,100 | 1,336 |
| 2018-03-23 | 1,350 | 1,350 | 1,327 | 1,335 | 20,200 | 1,335 |
| 2018-03-22 | 1,398 | 1,398 | 1,376 | 1,389 | 3,500 | 1,389 |
| 2018-03-20 | 1,365 | 1,400 | 1,349 | 1,400 | 18,500 | 1,400 |
| 2018-03-19 | 1,361 | 1,398 | 1,360 | 1,372 | 14,400 | 1,372 |
| 2018-03-16 | 1,368 | 1,368 | 1,346 | 1,360 | 9,100 | 1,360 |
| 2018-03-15 | 1,367 | 1,369 | 1,353 | 1,368 | 3,800 | 1,368 |
| 2018-03-14 | 1,382 | 1,385 | 1,372 | 1,382 | 2,900 | 1,382 |
| 2018-03-13 | 1,383 | 1,395 | 1,369 | 1,375 | 12,900 | 1,375 |
| 2018-03-12 | 1,380 | 1,389 | 1,365 | 1,383 | 6,200 | 1,383 |
| 2018-03-09 | 1,358 | 1,380 | 1,358 | 1,362 | 6,000 | 1,362 |
| 2018-03-08 | 1,364 | 1,368 | 1,352 | 1,358 | 5,600 | 1,358 |
| 2018-03-07 | 1,366 | 1,374 | 1,342 | 1,363 | 4,000 | 1,363 |
| 2018-03-06 | 1,316 | 1,400 | 1,316 | 1,371 | 15,800 | 1,371 |
| 2018-03-05 | 1,350 | 1,353 | 1,296 | 1,299 | 49,400 | 1,299 |
| 2018-03-02 | 1,396 | 1,412 | 1,351 | 1,378 | 7,200 | 1,378 |
| 2018-03-01 | 1,438 | 1,438 | 1,412 | 1,412 | 19,000 | 1,412 |
| 2018-02-28 | 1,449 | 1,450 | 1,430 | 1,438 | 8,300 | 1,438 |
| 2018-02-27 | 1,463 | 1,464 | 1,446 | 1,458 | 12,000 | 1,458 |
| 2018-02-26 | 1,441 | 1,475 | 1,441 | 1,462 | 10,100 | 1,462 |
| 2018-02-23 | 1,420 | 1,450 | 1,420 | 1,440 | 9,800 | 1,440 |
| 2018-02-22 | 1,410 | 1,418 | 1,402 | 1,418 | 7,300 | 1,418 |
| 2018-02-21 | 1,411 | 1,429 | 1,405 | 1,405 | 5,400 | 1,405 |
| 2018-02-20 | 1,419 | 1,420 | 1,411 | 1,411 | 8,600 | 1,411 |
| 2018-02-19 | 1,396 | 1,431 | 1,396 | 1,428 | 13,400 | 1,428 |
| 2018-02-16 | 1,401 | 1,401 | 1,374 | 1,382 | 3,700 | 1,382 |
| 2018-02-15 | 1,359 | 1,397 | 1,349 | 1,380 | 34,700 | 1,380 |
| 2018-02-14 | 1,393 | 1,395 | 1,330 | 1,338 | 27,300 | 1,338 |
| 2018-02-13 | 1,393 | 1,438 | 1,389 | 1,392 | 46,300 | 1,392 |
| 2018-02-09 | 1,350 | 1,378 | 1,328 | 1,378 | 39,900 | 1,378 |
| 2018-02-08 | 1,386 | 1,399 | 1,375 | 1,377 | 30,200 | 1,377 |
| 2018-02-07 | 1,401 | 1,421 | 1,372 | 1,386 | 53,800 | 1,386 |
| 2018-02-06 | 1,430 | 1,430 | 1,366 | 1,371 | 88,600 | 1,371 |
| 2018-02-05 | 1,452 | 1,481 | 1,452 | 1,465 | 51,700 | 1,465 |
| 2018-02-02 | 1,520 | 1,520 | 1,460 | 1,479 | 108,500 | 1,479 |
| 2018-02-01 | 1,481 | 1,529 | 1,471 | 1,510 | 204,500 | 1,510 |
| 2018-01-31 | 1,651 | 1,712 | 1,651 | 1,688 | 51,500 | 1,688 |
| 2018-01-30 | 1,645 | 1,685 | 1,645 | 1,662 | 38,900 | 1,662 |
| 2018-01-29 | 1,646 | 1,655 | 1,641 | 1,644 | 16,500 | 1,644 |
| 2018-01-26 | 1,631 | 1,646 | 1,630 | 1,638 | 12,100 | 1,638 |
| 2018-01-25 | 1,646 | 1,651 | 1,633 | 1,637 | 6,600 | 1,637 |
| 2018-01-24 | 1,644 | 1,649 | 1,635 | 1,637 | 4,500 | 1,637 |
| 2018-01-23 | 1,624 | 1,650 | 1,624 | 1,641 | 12,000 | 1,641 |
| 2018-01-22 | 1,620 | 1,650 | 1,613 | 1,618 | 17,300 | 1,618 |
| 2018-01-19 | 1,626 | 1,638 | 1,608 | 1,629 | 10,200 | 1,629 |
| 2018-01-18 | 1,644 | 1,649 | 1,627 | 1,628 | 12,900 | 1,628 |
| 2018-01-17 | 1,665 | 1,665 | 1,640 | 1,640 | 15,300 | 1,640 |
| 2018-01-16 | 1,658 | 1,665 | 1,650 | 1,661 | 12,500 | 1,661 |
| 2018-01-15 | 1,648 | 1,650 | 1,645 | 1,649 | 17,700 | 1,649 |
| 2018-01-12 | 1,634 | 1,649 | 1,630 | 1,645 | 21,200 | 1,645 |
| 2018-01-11 | 1,634 | 1,638 | 1,629 | 1,633 | 6,200 | 1,633 |
| 2018-01-10 | 1,641 | 1,641 | 1,630 | 1,630 | 12,200 | 1,630 |
| 2018-01-09 | 1,640 | 1,656 | 1,621 | 1,634 | 39,400 | 1,634 |
| 2018-01-05 | 1,600 | 1,605 | 1,598 | 1,600 | 14,300 | 1,600 |
| 2018-01-04 | 1,595 | 1,597 | 1,581 | 1,587 | 30,800 | 1,587 |
分割・併合履歴 ： [1995-03-28]1株→1.1株