7305 新家工業(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 | 1,491 | 1,506 | 1,480 | 1,506 | 8,400 | 1,506 |
| 2018-12-27 | 1,460 | 1,494 | 1,460 | 1,494 | 6,000 | 1,494 |
| 2018-12-26 | 1,390 | 1,443 | 1,390 | 1,419 | 6,000 | 1,419 |
| 2018-12-25 | 1,439 | 1,439 | 1,383 | 1,390 | 29,700 | 1,390 |
| 2018-12-21 | 1,530 | 1,540 | 1,499 | 1,501 | 16,800 | 1,501 |
| 2018-12-20 | 1,573 | 1,577 | 1,533 | 1,533 | 13,100 | 1,533 |
| 2018-12-19 | 1,600 | 1,600 | 1,580 | 1,581 | 5,600 | 1,581 |
| 2018-12-18 | 1,612 | 1,631 | 1,603 | 1,603 | 8,700 | 1,603 |
| 2018-12-17 | 1,651 | 1,658 | 1,637 | 1,645 | 7,200 | 1,645 |
| 2018-12-14 | 1,677 | 1,700 | 1,669 | 1,669 | 6,800 | 1,669 |
| 2018-12-13 | 1,667 | 1,690 | 1,662 | 1,690 | 12,200 | 1,690 |
| 2018-12-12 | 1,638 | 1,673 | 1,638 | 1,663 | 5,500 | 1,663 |
| 2018-12-11 | 1,659 | 1,666 | 1,637 | 1,637 | 8,000 | 1,637 |
| 2018-12-10 | 1,709 | 1,709 | 1,669 | 1,669 | 8,100 | 1,669 |
| 2018-12-07 | 1,687 | 1,714 | 1,687 | 1,713 | 25,600 | 1,713 |
| 2018-12-06 | 1,736 | 1,737 | 1,700 | 1,709 | 6,600 | 1,709 |
| 2018-12-05 | 1,732 | 1,749 | 1,732 | 1,736 | 4,600 | 1,736 |
| 2018-12-04 | 1,830 | 1,830 | 1,735 | 1,750 | 12,100 | 1,750 |
| 2018-12-03 | 1,824 | 1,838 | 1,822 | 1,830 | 3,300 | 1,830 |
| 2018-11-30 | 1,830 | 1,833 | 1,819 | 1,827 | 2,000 | 1,827 |
| 2018-11-29 | 1,800 | 1,827 | 1,800 | 1,826 | 1,500 | 1,826 |
| 2018-11-28 | 1,830 | 1,830 | 1,799 | 1,799 | 5,000 | 1,799 |
| 2018-11-27 | 1,831 | 1,831 | 1,804 | 1,822 | 3,700 | 1,822 |
| 2018-11-26 | 1,767 | 1,809 | 1,756 | 1,803 | 6,300 | 1,803 |
| 2018-11-22 | 1,725 | 1,737 | 1,725 | 1,737 | 3,500 | 1,737 |
| 2018-11-21 | 1,734 | 1,741 | 1,726 | 1,741 | 2,400 | 1,741 |
| 2018-11-20 | 1,736 | 1,739 | 1,730 | 1,737 | 1,200 | 1,737 |
| 2018-11-19 | 1,726 | 1,756 | 1,726 | 1,735 | 2,800 | 1,735 |
| 2018-11-16 | 1,730 | 1,740 | 1,730 | 1,733 | 1,400 | 1,733 |
| 2018-11-15 | 1,726 | 1,730 | 1,719 | 1,730 | 2,500 | 1,730 |
| 2018-11-14 | 1,756 | 1,762 | 1,727 | 1,727 | 6,000 | 1,727 |
| 2018-11-13 | 1,737 | 1,786 | 1,737 | 1,763 | 2,300 | 1,763 |
| 2018-11-12 | 1,787 | 1,814 | 1,778 | 1,785 | 2,000 | 1,785 |
| 2018-11-09 | 1,756 | 1,782 | 1,756 | 1,782 | 2,900 | 1,782 |
| 2018-11-08 | 1,750 | 1,780 | 1,750 | 1,756 | 3,400 | 1,756 |
| 2018-11-07 | 1,753 | 1,781 | 1,741 | 1,742 | 4,300 | 1,742 |
| 2018-11-06 | 1,739 | 1,762 | 1,739 | 1,741 | 5,200 | 1,741 |
| 2018-11-05 | 1,771 | 1,775 | 1,766 | 1,766 | 4,100 | 1,766 |
| 2018-11-02 | 1,763 | 1,788 | 1,763 | 1,785 | 3,900 | 1,785 |
| 2018-11-01 | 1,810 | 1,823 | 1,763 | 1,763 | 4,400 | 1,763 |
| 2018-10-31 | 1,809 | 1,835 | 1,808 | 1,810 | 3,800 | 1,810 |
| 2018-10-30 | 1,738 | 1,809 | 1,738 | 1,809 | 9,900 | 1,809 |
| 2018-10-29 | 1,754 | 1,777 | 1,738 | 1,738 | 3,800 | 1,738 |
| 2018-10-26 | 1,815 | 1,817 | 1,767 | 1,768 | 5,900 | 1,768 |
| 2018-10-25 | 1,838 | 1,838 | 1,814 | 1,814 | 6,000 | 1,814 |
| 2018-10-24 | 1,858 | 1,858 | 1,833 | 1,840 | 3,300 | 1,840 |
| 2018-10-23 | 1,850 | 1,850 | 1,841 | 1,841 | 2,500 | 1,841 |
| 2018-10-22 | 1,863 | 1,874 | 1,858 | 1,864 | 1,600 | 1,864 |
| 2018-10-19 | 1,885 | 1,885 | 1,863 | 1,866 | 3,500 | 1,866 |
| 2018-10-18 | 1,884 | 1,911 | 1,883 | 1,886 | 3,800 | 1,886 |
| 2018-10-17 | 1,882 | 1,885 | 1,879 | 1,883 | 1,800 | 1,883 |
| 2018-10-16 | 1,831 | 1,877 | 1,831 | 1,877 | 8,100 | 1,877 |
| 2018-10-15 | 1,870 | 1,876 | 1,830 | 1,830 | 6,600 | 1,830 |
| 2018-10-12 | 1,885 | 1,897 | 1,880 | 1,881 | 2,400 | 1,881 |
| 2018-10-11 | 1,920 | 1,920 | 1,880 | 1,885 | 5,200 | 1,885 |
| 2018-10-10 | 1,956 | 1,973 | 1,956 | 1,960 | 2,500 | 1,960 |
| 2018-10-09 | 1,997 | 1,997 | 1,967 | 1,967 | 3,700 | 1,967 |
| 2018-10-05 | 2,006 | 2,007 | 1,993 | 2,003 | 3,200 | 2,003 |
| 2018-10-04 | 2,002 | 2,010 | 1,996 | 2,008 | 1,900 | 2,008 |
| 2018-10-03 | 2,012 | 2,018 | 1,992 | 1,992 | 5,200 | 1,992 |
| 2018-10-02 | 2,025 | 2,025 | 2,001 | 2,012 | 4,800 | 2,012 |
| 2018-10-01 | 2,019 | 2,025 | 2,006 | 2,016 | 7,000 | 2,016 |
| 2018-09-28 | 2,005 | 2,024 | 1,994 | 2,012 | 5,600 | 2,012 |
| 2018-09-27 | 2,017 | 2,024 | 2,008 | 2,009 | 2,000 | 2,009 |
| 2018-09-26 | 2,022 | 2,025 | 1,990 | 2,017 | 11,600 | 2,017 |
| 2018-09-25 | 1,916 | 2,021 | 1,916 | 2,021 | 17,400 | 2,021 |
| 2018-09-21 | 1,885 | 1,906 | 1,885 | 1,902 | 7,500 | 1,902 |
| 2018-09-20 | 1,882 | 1,882 | 1,868 | 1,871 | 3,100 | 1,871 |
| 2018-09-19 | 1,845 | 1,868 | 1,841 | 1,868 | 4,500 | 1,868 |
| 2018-09-18 | 1,820 | 1,838 | 1,816 | 1,836 | 6,300 | 1,836 |
| 2018-09-14 | 1,810 | 1,819 | 1,810 | 1,815 | 6,800 | 1,815 |
| 2018-09-13 | 1,809 | 1,810 | 1,800 | 1,807 | 4,300 | 1,807 |
| 2018-09-12 | 1,828 | 1,828 | 1,798 | 1,801 | 7,500 | 1,801 |
| 2018-09-11 | 1,835 | 1,835 | 1,827 | 1,828 | 7,500 | 1,828 |
| 2018-09-10 | 1,837 | 1,839 | 1,834 | 1,838 | 6,700 | 1,838 |
| 2018-09-07 | 1,834 | 1,845 | 1,834 | 1,836 | 2,800 | 1,836 |
| 2018-09-06 | 1,862 | 1,870 | 1,842 | 1,845 | 5,700 | 1,845 |
| 2018-09-05 | 1,880 | 1,880 | 1,867 | 1,871 | 3,500 | 1,871 |
| 2018-09-04 | 1,882 | 1,882 | 1,878 | 1,879 | 3,700 | 1,879 |
| 2018-09-03 | 1,901 | 1,901 | 1,883 | 1,883 | 4,700 | 1,883 |
| 2018-08-31 | 1,900 | 1,905 | 1,895 | 1,901 | 1,900 | 1,901 |
| 2018-08-30 | 1,907 | 1,907 | 1,892 | 1,904 | 2,000 | 1,904 |
| 2018-08-29 | 1,905 | 1,909 | 1,895 | 1,897 | 2,300 | 1,897 |
| 2018-08-28 | 1,909 | 1,910 | 1,891 | 1,891 | 3,300 | 1,891 |
| 2018-08-27 | 1,896 | 1,902 | 1,896 | 1,902 | 600 | 1,902 |
| 2018-08-24 | 1,925 | 1,925 | 1,891 | 1,895 | 2,800 | 1,895 |
| 2018-08-23 | 1,941 | 1,941 | 1,904 | 1,907 | 2,700 | 1,907 |
| 2018-08-22 | 1,890 | 1,936 | 1,890 | 1,933 | 5,600 | 1,933 |
| 2018-08-21 | 1,887 | 1,898 | 1,887 | 1,890 | 1,900 | 1,890 |
| 2018-08-20 | 1,894 | 1,901 | 1,887 | 1,887 | 5,500 | 1,887 |
| 2018-08-17 | 1,886 | 1,886 | 1,885 | 1,886 | 2,300 | 1,886 |
| 2018-08-16 | 1,900 | 1,900 | 1,881 | 1,886 | 13,100 | 1,886 |
| 2018-08-15 | 1,921 | 1,921 | 1,907 | 1,908 | 2,200 | 1,908 |
| 2018-08-14 | 1,913 | 1,913 | 1,908 | 1,909 | 2,100 | 1,909 |
| 2018-08-13 | 1,936 | 1,982 | 1,902 | 1,902 | 16,000 | 1,902 |
| 2018-08-10 | 2,021 | 2,034 | 2,014 | 2,017 | 3,100 | 2,017 |
| 2018-08-09 | 2,041 | 2,041 | 2,022 | 2,027 | 3,200 | 2,027 |
| 2018-08-08 | 2,036 | 2,040 | 2,031 | 2,031 | 5,200 | 2,031 |
| 2018-08-07 | 2,035 | 2,062 | 2,035 | 2,062 | 3,200 | 2,062 |
| 2018-08-06 | 2,023 | 2,037 | 2,023 | 2,023 | 900 | 2,023 |
| 2018-08-03 | 2,055 | 2,055 | 2,020 | 2,025 | 6,400 | 2,025 |
| 2018-08-02 | 2,060 | 2,074 | 2,050 | 2,050 | 4,500 | 2,050 |
| 2018-08-01 | 2,068 | 2,068 | 2,051 | 2,054 | 3,000 | 2,054 |
| 2018-07-31 | 2,039 | 2,064 | 2,034 | 2,051 | 4,600 | 2,051 |
| 2018-07-30 | 2,007 | 2,059 | 2,006 | 2,044 | 10,100 | 2,044 |
| 2018-07-27 | 1,977 | 2,002 | 1,977 | 2,002 | 3,000 | 2,002 |
| 2018-07-26 | 1,988 | 1,988 | 1,965 | 1,977 | 1,700 | 1,977 |
| 2018-07-25 | 1,976 | 1,978 | 1,966 | 1,970 | 7,800 | 1,970 |
| 2018-07-24 | 1,963 | 1,963 | 1,931 | 1,952 | 3,200 | 1,952 |
| 2018-07-23 | 1,963 | 1,963 | 1,940 | 1,949 | 5,800 | 1,949 |
| 2018-07-20 | 2,006 | 2,006 | 1,965 | 1,965 | 4,100 | 1,965 |
| 2018-07-19 | 1,983 | 2,017 | 1,980 | 2,002 | 5,100 | 2,002 |
| 2018-07-18 | 1,983 | 1,998 | 1,966 | 1,988 | 4,000 | 1,988 |
| 2018-07-17 | 1,985 | 1,985 | 1,965 | 1,969 | 5,100 | 1,969 |
| 2018-07-13 | 1,992 | 1,992 | 1,962 | 1,972 | 4,400 | 1,972 |
| 2018-07-12 | 1,963 | 1,980 | 1,946 | 1,977 | 5,900 | 1,977 |
| 2018-07-11 | 1,933 | 1,967 | 1,921 | 1,964 | 35,600 | 1,964 |
| 2018-07-10 | 1,996 | 2,009 | 1,950 | 1,950 | 8,600 | 1,950 |
| 2018-07-09 | 1,945 | 2,001 | 1,940 | 1,990 | 6,400 | 1,990 |
| 2018-07-06 | 1,947 | 1,955 | 1,912 | 1,954 | 7,300 | 1,954 |
| 2018-07-05 | 1,977 | 1,977 | 1,927 | 1,927 | 8,900 | 1,927 |
| 2018-07-04 | 1,988 | 2,001 | 1,971 | 1,998 | 7,600 | 1,998 |
| 2018-07-03 | 2,051 | 2,061 | 2,006 | 2,009 | 8,500 | 2,009 |
| 2018-07-02 | 2,085 | 2,097 | 2,050 | 2,059 | 6,600 | 2,059 |
| 2018-06-29 | 2,100 | 2,100 | 2,075 | 2,085 | 3,600 | 2,085 |
| 2018-06-28 | 2,073 | 2,074 | 2,061 | 2,066 | 2,600 | 2,066 |
| 2018-06-27 | 2,063 | 2,084 | 2,060 | 2,084 | 3,700 | 2,084 |
| 2018-06-26 | 2,090 | 2,090 | 2,070 | 2,074 | 3,600 | 2,074 |
| 2018-06-25 | 2,140 | 2,140 | 2,078 | 2,080 | 1,800 | 2,080 |
| 2018-06-22 | 2,057 | 2,093 | 2,052 | 2,093 | 2,700 | 2,093 |
| 2018-06-21 | 2,091 | 2,095 | 2,072 | 2,078 | 2,600 | 2,078 |
| 2018-06-20 | 2,100 | 2,100 | 2,065 | 2,091 | 5,000 | 2,091 |
| 2018-06-19 | 2,120 | 2,126 | 2,106 | 2,122 | 8,100 | 2,122 |
| 2018-06-18 | 2,168 | 2,168 | 2,113 | 2,121 | 7,200 | 2,121 |
| 2018-06-15 | 2,157 | 2,157 | 2,121 | 2,121 | 3,400 | 2,121 |
| 2018-06-14 | 2,155 | 2,174 | 2,131 | 2,144 | 2,400 | 2,144 |
| 2018-06-13 | 2,153 | 2,211 | 2,135 | 2,182 | 4,100 | 2,182 |
| 2018-06-12 | 2,179 | 2,179 | 2,122 | 2,143 | 3,200 | 2,143 |
| 2018-06-11 | 2,141 | 2,165 | 2,141 | 2,165 | 1,500 | 2,165 |
| 2018-06-08 | 2,143 | 2,167 | 2,140 | 2,152 | 6,400 | 2,152 |
| 2018-06-07 | 2,150 | 2,163 | 2,121 | 2,163 | 3,600 | 2,163 |
| 2018-06-06 | 2,162 | 2,170 | 2,091 | 2,107 | 4,400 | 2,107 |
| 2018-06-05 | 2,194 | 2,215 | 2,170 | 2,178 | 2,600 | 2,178 |
| 2018-06-04 | 2,172 | 2,217 | 2,160 | 2,202 | 1,900 | 2,202 |
| 2018-06-01 | 2,137 | 2,170 | 2,113 | 2,156 | 4,100 | 2,156 |
| 2018-05-31 | 2,168 | 2,168 | 2,120 | 2,121 | 2,500 | 2,121 |
| 2018-05-30 | 2,145 | 2,145 | 2,119 | 2,134 | 2,700 | 2,134 |
| 2018-05-29 | 2,170 | 2,170 | 2,155 | 2,157 | 7,500 | 2,157 |
| 2018-05-28 | 2,181 | 2,181 | 2,160 | 2,170 | 1,800 | 2,170 |
| 2018-05-25 | 2,213 | 2,213 | 2,164 | 2,181 | 2,200 | 2,181 |
| 2018-05-24 | 2,235 | 2,235 | 2,192 | 2,194 | 3,300 | 2,194 |
| 2018-05-23 | 2,243 | 2,243 | 2,208 | 2,235 | 2,600 | 2,235 |
| 2018-05-22 | 2,255 | 2,255 | 2,222 | 2,234 | 4,000 | 2,234 |
| 2018-05-21 | 2,262 | 2,262 | 2,247 | 2,255 | 2,800 | 2,255 |
| 2018-05-18 | 2,270 | 2,275 | 2,248 | 2,268 | 2,800 | 2,268 |
| 2018-05-17 | 2,274 | 2,274 | 2,257 | 2,263 | 3,800 | 2,263 |
| 2018-05-16 | 2,256 | 2,276 | 2,253 | 2,274 | 5,100 | 2,274 |
| 2018-05-15 | 2,279 | 2,290 | 2,260 | 2,284 | 4,500 | 2,284 |
| 2018-05-14 | 2,173 | 2,293 | 2,171 | 2,290 | 17,900 | 2,290 |
| 2018-05-11 | 2,165 | 2,173 | 2,154 | 2,173 | 6,700 | 2,173 |
| 2018-05-10 | 2,160 | 2,165 | 2,156 | 2,165 | 4,100 | 2,165 |
| 2018-05-09 | 2,164 | 2,172 | 2,153 | 2,166 | 4,000 | 2,166 |
| 2018-05-08 | 2,129 | 2,161 | 2,129 | 2,160 | 5,200 | 2,160 |
| 2018-05-07 | 2,125 | 2,125 | 2,107 | 2,123 | 4,800 | 2,123 |
| 2018-05-02 | 2,105 | 2,125 | 2,100 | 2,117 | 3,900 | 2,117 |
| 2018-05-01 | 2,126 | 2,126 | 2,100 | 2,105 | 11,800 | 2,105 |
| 2018-04-27 | 2,129 | 2,129 | 2,115 | 2,125 | 4,400 | 2,125 |
| 2018-04-26 | 2,114 | 2,127 | 2,113 | 2,126 | 5,200 | 2,126 |
| 2018-04-25 | 2,097 | 2,110 | 2,094 | 2,110 | 6,200 | 2,110 |
| 2018-04-24 | 2,069 | 2,097 | 2,069 | 2,096 | 7,700 | 2,096 |
| 2018-04-23 | 2,064 | 2,069 | 2,057 | 2,061 | 4,600 | 2,061 |
| 2018-04-20 | 2,050 | 2,068 | 2,038 | 2,063 | 5,900 | 2,063 |
| 2018-04-19 | 2,028 | 2,047 | 2,013 | 2,042 | 8,300 | 2,042 |
| 2018-04-18 | 2,041 | 2,055 | 1,990 | 2,013 | 20,500 | 2,013 |
| 2018-04-17 | 2,060 | 2,060 | 2,005 | 2,041 | 13,400 | 2,041 |
| 2018-04-16 | 2,056 | 2,074 | 2,041 | 2,067 | 10,400 | 2,067 |
| 2018-04-13 | 2,034 | 2,039 | 2,026 | 2,039 | 3,600 | 2,039 |
| 2018-04-12 | 2,031 | 2,041 | 2,030 | 2,033 | 3,300 | 2,033 |
| 2018-04-11 | 2,048 | 2,054 | 2,032 | 2,048 | 6,500 | 2,048 |
| 2018-04-10 | 2,004 | 2,040 | 1,991 | 2,029 | 10,400 | 2,029 |
| 2018-04-09 | 2,000 | 2,003 | 1,990 | 2,002 | 12,200 | 2,002 |
| 2018-04-06 | 2,064 | 2,064 | 2,013 | 2,013 | 12,700 | 2,013 |
| 2018-04-05 | 2,066 | 2,080 | 2,054 | 2,054 | 6,300 | 2,054 |
| 2018-04-04 | 2,092 | 2,092 | 2,054 | 2,082 | 8,400 | 2,082 |
| 2018-04-03 | 2,078 | 2,078 | 2,040 | 2,044 | 8,400 | 2,044 |
| 2018-03-30 | 2,111 | 2,115 | 2,090 | 2,107 | 4,300 | 2,107 |
| 2018-03-29 | 2,103 | 2,111 | 2,061 | 2,096 | 10,300 | 2,096 |
| 2018-03-28 | 2,056 | 2,103 | 2,018 | 2,103 | 8,300 | 2,103 |
| 2018-03-27 | 2,104 | 2,118 | 2,086 | 2,118 | 15,900 | 2,118 |
| 2018-03-26 | 2,067 | 2,070 | 2,030 | 2,054 | 13,100 | 2,054 |
| 2018-03-23 | 2,129 | 2,129 | 2,093 | 2,098 | 13,500 | 2,098 |
| 2018-03-22 | 2,195 | 2,195 | 2,154 | 2,178 | 7,400 | 2,178 |
| 2018-03-20 | 2,184 | 2,198 | 2,163 | 2,191 | 10,300 | 2,191 |
| 2018-03-19 | 2,290 | 2,291 | 2,215 | 2,222 | 9,200 | 2,222 |
| 2018-03-16 | 2,304 | 2,317 | 2,286 | 2,295 | 7,400 | 2,295 |
| 2018-03-15 | 2,337 | 2,337 | 2,308 | 2,317 | 3,100 | 2,317 |
| 2018-03-14 | 2,329 | 2,348 | 2,321 | 2,334 | 5,500 | 2,334 |
| 2018-03-13 | 2,297 | 2,338 | 2,297 | 2,330 | 8,200 | 2,330 |
| 2018-03-12 | 2,317 | 2,325 | 2,291 | 2,305 | 9,200 | 2,305 |
| 2018-03-09 | 2,270 | 2,309 | 2,270 | 2,283 | 10,200 | 2,283 |
| 2018-03-08 | 2,304 | 2,304 | 2,257 | 2,267 | 10,400 | 2,267 |
| 2018-03-07 | 2,350 | 2,350 | 2,301 | 2,303 | 9,600 | 2,303 |
| 2018-03-06 | 2,360 | 2,365 | 2,345 | 2,352 | 4,700 | 2,352 |
| 2018-03-05 | 2,439 | 2,439 | 2,312 | 2,331 | 9,700 | 2,331 |
| 2018-03-02 | 2,356 | 2,473 | 2,356 | 2,441 | 18,300 | 2,441 |
| 2018-03-01 | 2,470 | 2,471 | 2,427 | 2,436 | 17,300 | 2,436 |
| 2018-02-28 | 2,506 | 2,530 | 2,506 | 2,515 | 4,600 | 2,515 |
| 2018-02-27 | 2,493 | 2,540 | 2,480 | 2,528 | 16,500 | 2,528 |
| 2018-02-26 | 2,491 | 2,513 | 2,461 | 2,470 | 7,900 | 2,470 |
| 2018-02-23 | 2,449 | 2,494 | 2,424 | 2,485 | 10,500 | 2,485 |
| 2018-02-22 | 2,452 | 2,452 | 2,377 | 2,424 | 24,000 | 2,424 |
| 2018-02-21 | 2,484 | 2,524 | 2,465 | 2,490 | 12,000 | 2,490 |
| 2018-02-20 | 2,407 | 2,476 | 2,407 | 2,465 | 12,500 | 2,465 |
| 2018-02-19 | 2,354 | 2,400 | 2,350 | 2,400 | 16,300 | 2,400 |
| 2018-02-16 | 2,330 | 2,349 | 2,284 | 2,323 | 12,300 | 2,323 |
| 2018-02-15 | 2,337 | 2,346 | 2,297 | 2,317 | 15,400 | 2,317 |
| 2018-02-14 | 2,469 | 2,471 | 2,268 | 2,298 | 57,600 | 2,298 |
| 2018-02-13 | 2,515 | 2,535 | 2,460 | 2,468 | 26,500 | 2,468 |
| 2018-02-09 | 2,483 | 2,554 | 2,450 | 2,492 | 18,500 | 2,492 |
| 2018-02-08 | 2,552 | 2,615 | 2,546 | 2,583 | 14,100 | 2,583 |
| 2018-02-07 | 2,675 | 2,705 | 2,501 | 2,502 | 28,700 | 2,502 |
| 2018-02-06 | 2,552 | 2,650 | 2,418 | 2,575 | 65,500 | 2,575 |
| 2018-02-05 | 2,761 | 2,807 | 2,760 | 2,775 | 25,200 | 2,775 |
| 2018-02-02 | 2,793 | 2,795 | 2,764 | 2,794 | 14,300 | 2,794 |
| 2018-02-01 | 2,763 | 2,800 | 2,725 | 2,797 | 34,600 | 2,797 |
| 2018-01-31 | 2,780 | 2,782 | 2,689 | 2,777 | 77,300 | 2,777 |
| 2018-01-30 | 2,650 | 2,816 | 2,642 | 2,730 | 253,600 | 2,730 |
| 2018-01-29 | 2,360 | 2,404 | 2,359 | 2,381 | 33,000 | 2,381 |
| 2018-01-26 | 2,353 | 2,381 | 2,343 | 2,364 | 28,300 | 2,364 |
| 2018-01-25 | 2,337 | 2,351 | 2,326 | 2,343 | 11,200 | 2,343 |
| 2018-01-24 | 2,305 | 2,400 | 2,303 | 2,343 | 38,300 | 2,343 |
| 2018-01-23 | 2,255 | 2,298 | 2,255 | 2,293 | 21,800 | 2,293 |
| 2018-01-22 | 2,236 | 2,249 | 2,226 | 2,249 | 6,800 | 2,249 |
| 2018-01-19 | 2,226 | 2,250 | 2,226 | 2,246 | 6,000 | 2,246 |
| 2018-01-18 | 2,258 | 2,267 | 2,227 | 2,230 | 10,100 | 2,230 |
| 2018-01-17 | 2,255 | 2,260 | 2,248 | 2,255 | 10,600 | 2,255 |
| 2018-01-16 | 2,263 | 2,270 | 2,255 | 2,262 | 5,600 | 2,262 |
| 2018-01-15 | 2,265 | 2,269 | 2,259 | 2,265 | 7,400 | 2,265 |
| 2018-01-12 | 2,250 | 2,265 | 2,245 | 2,258 | 9,900 | 2,258 |
| 2018-01-11 | 2,240 | 2,250 | 2,238 | 2,250 | 11,700 | 2,250 |
| 2018-01-10 | 2,229 | 2,242 | 2,226 | 2,241 | 11,000 | 2,241 |
| 2018-01-09 | 2,230 | 2,234 | 2,214 | 2,225 | 11,200 | 2,225 |
| 2018-01-05 | 2,228 | 2,235 | 2,220 | 2,230 | 12,500 | 2,230 |
| 2018-01-04 | 2,216 | 2,228 | 2,216 | 2,226 | 13,400 | 2,226 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.052株
