7412 (株)アトム 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 | 957 | 957 | 940 | 945 | 310,800 | 945 |
| 2018-12-27 | 960 | 962 | 930 | 958 | 461,400 | 958 |
| 2018-12-26 | 880 | 926 | 880 | 900 | 646,300 | 900 |
| 2018-12-25 | 831 | 883 | 826 | 865 | 872,600 | 865 |
| 2018-12-21 | 925 | 930 | 890 | 917 | 942,900 | 917 |
| 2018-12-20 | 991 | 992 | 931 | 940 | 859,600 | 940 |
| 2018-12-19 | 1,002 | 1,005 | 994 | 995 | 356,700 | 995 |
| 2018-12-18 | 1,006 | 1,010 | 1,000 | 1,000 | 225,100 | 1,000 |
| 2018-12-17 | 1,008 | 1,011 | 1,002 | 1,010 | 159,700 | 1,010 |
| 2018-12-14 | 1,010 | 1,014 | 1,007 | 1,010 | 141,500 | 1,010 |
| 2018-12-13 | 1,010 | 1,015 | 1,007 | 1,010 | 139,900 | 1,010 |
| 2018-12-12 | 1,005 | 1,011 | 1,005 | 1,010 | 115,700 | 1,010 |
| 2018-12-11 | 1,008 | 1,012 | 1,002 | 1,005 | 124,600 | 1,005 |
| 2018-12-10 | 1,011 | 1,012 | 1,002 | 1,006 | 183,900 | 1,006 |
| 2018-12-07 | 1,010 | 1,017 | 1,007 | 1,016 | 198,300 | 1,016 |
| 2018-12-06 | 1,010 | 1,013 | 1,004 | 1,010 | 163,300 | 1,010 |
| 2018-12-05 | 1,010 | 1,015 | 1,006 | 1,015 | 194,600 | 1,015 |
| 2018-12-04 | 1,026 | 1,028 | 1,017 | 1,017 | 134,000 | 1,017 |
| 2018-12-03 | 1,024 | 1,028 | 1,021 | 1,026 | 174,500 | 1,026 |
| 2018-11-30 | 1,015 | 1,025 | 1,013 | 1,025 | 247,500 | 1,025 |
| 2018-11-29 | 1,016 | 1,018 | 1,010 | 1,015 | 199,900 | 1,015 |
| 2018-11-28 | 1,017 | 1,020 | 1,013 | 1,014 | 106,400 | 1,014 |
| 2018-11-27 | 1,017 | 1,024 | 1,013 | 1,017 | 244,400 | 1,017 |
| 2018-11-26 | 1,012 | 1,019 | 1,012 | 1,017 | 154,200 | 1,017 |
| 2018-11-22 | 1,008 | 1,016 | 1,006 | 1,012 | 158,400 | 1,012 |
| 2018-11-21 | 1,004 | 1,011 | 1,001 | 1,008 | 212,600 | 1,008 |
| 2018-11-20 | 999 | 1,008 | 999 | 1,007 | 265,300 | 1,007 |
| 2018-11-19 | 1,014 | 1,015 | 998 | 999 | 327,600 | 999 |
| 2018-11-16 | 1,017 | 1,022 | 1,015 | 1,017 | 142,000 | 1,017 |
| 2018-11-15 | 1,015 | 1,018 | 1,008 | 1,017 | 155,900 | 1,017 |
| 2018-11-14 | 1,031 | 1,035 | 1,015 | 1,016 | 171,500 | 1,016 |
| 2018-11-13 | 1,022 | 1,031 | 1,016 | 1,030 | 192,400 | 1,030 |
| 2018-11-12 | 1,035 | 1,041 | 1,031 | 1,032 | 155,500 | 1,032 |
| 2018-11-09 | 1,029 | 1,040 | 1,028 | 1,036 | 175,000 | 1,036 |
| 2018-11-08 | 1,040 | 1,043 | 1,028 | 1,031 | 186,500 | 1,031 |
| 2018-11-07 | 1,014 | 1,046 | 1,012 | 1,033 | 657,900 | 1,033 |
| 2018-11-06 | 1,015 | 1,018 | 1,005 | 1,008 | 175,500 | 1,008 |
| 2018-11-05 | 1,001 | 1,018 | 1,001 | 1,013 | 301,700 | 1,013 |
| 2018-11-02 | 1,002 | 1,008 | 997 | 1,007 | 273,900 | 1,007 |
| 2018-11-01 | 999 | 1,003 | 996 | 999 | 263,400 | 999 |
| 2018-10-31 | 1,000 | 1,006 | 998 | 1,001 | 239,100 | 1,001 |
| 2018-10-30 | 990 | 1,004 | 986 | 995 | 350,300 | 995 |
| 2018-10-29 | 1,000 | 1,009 | 990 | 991 | 316,300 | 991 |
| 2018-10-26 | 1,007 | 1,013 | 995 | 1,000 | 298,300 | 1,000 |
| 2018-10-25 | 1,002 | 1,007 | 1,000 | 1,002 | 241,500 | 1,002 |
| 2018-10-24 | 1,015 | 1,025 | 1,012 | 1,016 | 120,600 | 1,016 |
| 2018-10-23 | 1,026 | 1,028 | 1,013 | 1,014 | 124,300 | 1,014 |
| 2018-10-22 | 1,024 | 1,028 | 1,017 | 1,026 | 87,500 | 1,026 |
| 2018-10-19 | 1,021 | 1,027 | 1,020 | 1,024 | 152,500 | 1,024 |
| 2018-10-18 | 1,026 | 1,036 | 1,024 | 1,032 | 202,000 | 1,032 |
| 2018-10-17 | 1,017 | 1,025 | 1,016 | 1,022 | 230,500 | 1,022 |
| 2018-10-16 | 1,004 | 1,010 | 1,003 | 1,008 | 111,800 | 1,008 |
| 2018-10-15 | 1,007 | 1,012 | 1,005 | 1,007 | 149,300 | 1,007 |
| 2018-10-12 | 997 | 1,007 | 997 | 1,004 | 163,000 | 1,004 |
| 2018-10-11 | 998 | 1,005 | 994 | 1,003 | 338,900 | 1,003 |
| 2018-10-10 | 1,000 | 1,013 | 1,000 | 1,011 | 246,400 | 1,011 |
| 2018-10-09 | 1,001 | 1,003 | 999 | 1,000 | 181,900 | 1,000 |
| 2018-10-05 | 1,002 | 1,005 | 1,001 | 1,002 | 160,000 | 1,002 |
| 2018-10-04 | 1,010 | 1,013 | 1,005 | 1,005 | 158,500 | 1,005 |
| 2018-10-03 | 1,014 | 1,015 | 1,005 | 1,007 | 205,100 | 1,007 |
| 2018-10-02 | 1,012 | 1,017 | 1,011 | 1,014 | 201,400 | 1,014 |
| 2018-10-01 | 1,021 | 1,024 | 1,009 | 1,015 | 319,900 | 1,015 |
| 2018-09-28 | 1,016 | 1,028 | 1,015 | 1,023 | 296,400 | 1,023 |
| 2018-09-27 | 1,035 | 1,037 | 1,008 | 1,012 | 557,600 | 1,012 |
| 2018-09-26 | 1,060 | 1,070 | 1,035 | 1,035 | 1,388,200 | 1,035 |
| 2018-09-25 | 1,082 | 1,092 | 1,079 | 1,092 | 1,486,600 | 1,092 |
| 2018-09-21 | 1,085 | 1,088 | 1,082 | 1,088 | 459,700 | 1,088 |
| 2018-09-20 | 1,090 | 1,090 | 1,080 | 1,084 | 394,800 | 1,084 |
| 2018-09-19 | 1,090 | 1,093 | 1,087 | 1,090 | 392,900 | 1,090 |
| 2018-09-18 | 1,086 | 1,092 | 1,085 | 1,090 | 381,400 | 1,090 |
| 2018-09-14 | 1,082 | 1,093 | 1,082 | 1,084 | 300,600 | 1,084 |
| 2018-09-13 | 1,082 | 1,086 | 1,077 | 1,079 | 191,100 | 1,079 |
| 2018-09-12 | 1,082 | 1,082 | 1,072 | 1,082 | 189,600 | 1,082 |
| 2018-09-11 | 1,076 | 1,084 | 1,076 | 1,079 | 168,900 | 1,079 |
| 2018-09-10 | 1,064 | 1,083 | 1,064 | 1,076 | 222,600 | 1,076 |
| 2018-09-07 | 1,068 | 1,068 | 1,057 | 1,064 | 212,900 | 1,064 |
| 2018-09-06 | 1,070 | 1,073 | 1,063 | 1,068 | 191,000 | 1,068 |
| 2018-09-05 | 1,077 | 1,077 | 1,069 | 1,075 | 185,100 | 1,075 |
| 2018-09-04 | 1,070 | 1,079 | 1,070 | 1,077 | 148,900 | 1,077 |
| 2018-09-03 | 1,056 | 1,073 | 1,055 | 1,069 | 206,000 | 1,069 |
| 2018-08-31 | 1,061 | 1,061 | 1,056 | 1,058 | 188,800 | 1,058 |
| 2018-08-30 | 1,055 | 1,064 | 1,054 | 1,061 | 234,300 | 1,061 |
| 2018-08-29 | 1,043 | 1,053 | 1,041 | 1,050 | 136,300 | 1,050 |
| 2018-08-28 | 1,052 | 1,053 | 1,037 | 1,043 | 168,700 | 1,043 |
| 2018-08-27 | 1,036 | 1,049 | 1,036 | 1,046 | 230,100 | 1,046 |
| 2018-08-24 | 1,025 | 1,032 | 1,023 | 1,029 | 154,700 | 1,029 |
| 2018-08-23 | 1,016 | 1,021 | 1,015 | 1,020 | 89,200 | 1,020 |
| 2018-08-22 | 1,020 | 1,020 | 1,007 | 1,012 | 111,100 | 1,012 |
| 2018-08-21 | 1,019 | 1,020 | 1,012 | 1,017 | 114,900 | 1,017 |
| 2018-08-20 | 1,010 | 1,020 | 1,008 | 1,018 | 172,400 | 1,018 |
| 2018-08-17 | 1,010 | 1,010 | 1,002 | 1,006 | 93,500 | 1,006 |
| 2018-08-16 | 1,005 | 1,010 | 999 | 1,007 | 199,400 | 1,007 |
| 2018-08-15 | 1,017 | 1,023 | 1,008 | 1,011 | 179,800 | 1,011 |
| 2018-08-14 | 1,007 | 1,014 | 1,004 | 1,013 | 147,700 | 1,013 |
| 2018-08-13 | 1,005 | 1,006 | 996 | 1,001 | 200,700 | 1,001 |
| 2018-08-10 | 1,006 | 1,011 | 1,002 | 1,008 | 119,200 | 1,008 |
| 2018-08-09 | 1,010 | 1,014 | 1,005 | 1,011 | 152,300 | 1,011 |
| 2018-08-08 | 990 | 1,008 | 988 | 1,006 | 345,500 | 1,006 |
| 2018-08-07 | 999 | 1,000 | 982 | 984 | 442,700 | 984 |
| 2018-08-06 | 1,001 | 1,001 | 997 | 998 | 152,700 | 998 |
| 2018-08-03 | 999 | 1,000 | 993 | 996 | 216,000 | 996 |
| 2018-08-02 | 1,000 | 1,003 | 992 | 993 | 357,400 | 993 |
| 2018-08-01 | 1,017 | 1,018 | 995 | 997 | 719,800 | 997 |
| 2018-07-31 | 1,014 | 1,020 | 1,008 | 1,017 | 183,400 | 1,017 |
| 2018-07-30 | 1,023 | 1,023 | 1,013 | 1,014 | 116,900 | 1,014 |
| 2018-07-27 | 1,021 | 1,022 | 1,013 | 1,016 | 101,300 | 1,016 |
| 2018-07-26 | 1,012 | 1,019 | 1,010 | 1,019 | 105,600 | 1,019 |
| 2018-07-25 | 1,013 | 1,013 | 1,007 | 1,010 | 149,700 | 1,010 |
| 2018-07-24 | 1,015 | 1,018 | 1,011 | 1,013 | 115,700 | 1,013 |
| 2018-07-23 | 1,018 | 1,019 | 1,013 | 1,015 | 118,900 | 1,015 |
| 2018-07-20 | 1,017 | 1,026 | 1,016 | 1,020 | 123,100 | 1,020 |
| 2018-07-19 | 1,036 | 1,036 | 1,013 | 1,014 | 201,400 | 1,014 |
| 2018-07-18 | 1,045 | 1,045 | 1,027 | 1,029 | 153,800 | 1,029 |
| 2018-07-17 | 1,020 | 1,038 | 1,020 | 1,035 | 157,500 | 1,035 |
| 2018-07-13 | 1,000 | 1,020 | 1,000 | 1,018 | 192,500 | 1,018 |
| 2018-07-12 | 1,003 | 1,020 | 999 | 999 | 268,800 | 999 |
| 2018-07-11 | 1,021 | 1,025 | 1,004 | 1,005 | 291,800 | 1,005 |
| 2018-07-10 | 1,032 | 1,039 | 1,025 | 1,026 | 188,100 | 1,026 |
| 2018-07-09 | 1,035 | 1,045 | 1,029 | 1,029 | 151,300 | 1,029 |
| 2018-07-06 | 1,020 | 1,038 | 1,020 | 1,036 | 178,200 | 1,036 |
| 2018-07-05 | 1,044 | 1,045 | 1,018 | 1,023 | 261,100 | 1,023 |
| 2018-07-04 | 1,053 | 1,055 | 1,043 | 1,046 | 225,200 | 1,046 |
| 2018-07-03 | 1,055 | 1,067 | 1,051 | 1,056 | 154,200 | 1,056 |
| 2018-07-02 | 1,077 | 1,077 | 1,053 | 1,053 | 252,800 | 1,053 |
| 2018-06-29 | 1,077 | 1,077 | 1,067 | 1,076 | 121,700 | 1,076 |
| 2018-06-28 | 1,077 | 1,080 | 1,068 | 1,071 | 125,200 | 1,071 |
| 2018-06-27 | 1,060 | 1,086 | 1,060 | 1,081 | 211,700 | 1,081 |
| 2018-06-26 | 1,055 | 1,064 | 1,055 | 1,060 | 123,700 | 1,060 |
| 2018-06-25 | 1,072 | 1,073 | 1,058 | 1,059 | 139,700 | 1,059 |
| 2018-06-22 | 1,080 | 1,080 | 1,071 | 1,071 | 104,400 | 1,071 |
| 2018-06-21 | 1,071 | 1,081 | 1,071 | 1,080 | 143,100 | 1,080 |
| 2018-06-20 | 1,060 | 1,069 | 1,053 | 1,069 | 187,900 | 1,069 |
| 2018-06-19 | 1,078 | 1,081 | 1,058 | 1,063 | 294,700 | 1,063 |
| 2018-06-18 | 1,088 | 1,088 | 1,071 | 1,076 | 167,500 | 1,076 |
| 2018-06-15 | 1,092 | 1,095 | 1,084 | 1,086 | 163,100 | 1,086 |
| 2018-06-14 | 1,086 | 1,091 | 1,078 | 1,089 | 145,900 | 1,089 |
| 2018-06-13 | 1,094 | 1,100 | 1,085 | 1,086 | 227,500 | 1,086 |
| 2018-06-12 | 1,075 | 1,088 | 1,074 | 1,088 | 174,200 | 1,088 |
| 2018-06-11 | 1,072 | 1,078 | 1,072 | 1,073 | 77,600 | 1,073 |
| 2018-06-08 | 1,072 | 1,073 | 1,067 | 1,070 | 86,400 | 1,070 |
| 2018-06-07 | 1,077 | 1,078 | 1,070 | 1,072 | 108,900 | 1,072 |
| 2018-06-06 | 1,073 | 1,078 | 1,071 | 1,075 | 132,200 | 1,075 |
| 2018-06-05 | 1,058 | 1,074 | 1,058 | 1,073 | 229,300 | 1,073 |
| 2018-06-04 | 1,062 | 1,065 | 1,055 | 1,057 | 184,200 | 1,057 |
| 2018-06-01 | 1,063 | 1,068 | 1,056 | 1,058 | 135,300 | 1,058 |
| 2018-05-31 | 1,058 | 1,062 | 1,054 | 1,062 | 151,000 | 1,062 |
| 2018-05-30 | 1,048 | 1,057 | 1,042 | 1,054 | 135,200 | 1,054 |
| 2018-05-29 | 1,063 | 1,065 | 1,053 | 1,059 | 105,400 | 1,059 |
| 2018-05-28 | 1,063 | 1,067 | 1,058 | 1,063 | 136,100 | 1,063 |
| 2018-05-25 | 1,056 | 1,062 | 1,053 | 1,056 | 131,000 | 1,056 |
| 2018-05-24 | 1,069 | 1,073 | 1,063 | 1,065 | 143,600 | 1,065 |
| 2018-05-23 | 1,055 | 1,067 | 1,051 | 1,066 | 179,500 | 1,066 |
| 2018-05-22 | 1,046 | 1,053 | 1,033 | 1,051 | 219,200 | 1,051 |
| 2018-05-21 | 1,046 | 1,059 | 1,041 | 1,044 | 227,700 | 1,044 |
| 2018-05-18 | 1,083 | 1,083 | 1,051 | 1,054 | 378,400 | 1,054 |
| 2018-05-17 | 1,095 | 1,099 | 1,082 | 1,085 | 225,100 | 1,085 |
| 2018-05-16 | 1,080 | 1,100 | 1,080 | 1,095 | 356,400 | 1,095 |
| 2018-05-15 | 1,084 | 1,086 | 1,077 | 1,077 | 213,600 | 1,077 |
| 2018-05-14 | 1,065 | 1,084 | 1,065 | 1,084 | 342,600 | 1,084 |
| 2018-05-11 | 1,057 | 1,068 | 1,055 | 1,063 | 215,900 | 1,063 |
| 2018-05-10 | 1,050 | 1,066 | 1,046 | 1,060 | 249,900 | 1,060 |
| 2018-05-09 | 1,068 | 1,075 | 1,049 | 1,049 | 310,800 | 1,049 |
| 2018-05-08 | 1,037 | 1,080 | 1,035 | 1,077 | 706,400 | 1,077 |
| 2018-05-07 | 1,008 | 1,042 | 1,008 | 1,041 | 690,400 | 1,041 |
| 2018-05-02 | 1,008 | 1,010 | 996 | 1,005 | 372,600 | 1,005 |
| 2018-05-01 | 992 | 1,010 | 989 | 1,010 | 715,500 | 1,010 |
| 2018-04-27 | 990 | 991 | 985 | 989 | 204,300 | 989 |
| 2018-04-26 | 983 | 987 | 981 | 987 | 108,800 | 987 |
| 2018-04-25 | 980 | 984 | 979 | 983 | 80,300 | 983 |
| 2018-04-24 | 983 | 985 | 978 | 981 | 129,700 | 981 |
| 2018-04-23 | 985 | 987 | 981 | 984 | 110,800 | 984 |
| 2018-04-20 | 984 | 991 | 984 | 988 | 149,100 | 988 |
| 2018-04-19 | 986 | 988 | 982 | 985 | 89,800 | 985 |
| 2018-04-18 | 981 | 990 | 979 | 988 | 153,300 | 988 |
| 2018-04-17 | 981 | 985 | 977 | 981 | 88,300 | 981 |
| 2018-04-16 | 975 | 986 | 975 | 981 | 157,000 | 981 |
| 2018-04-13 | 980 | 984 | 973 | 978 | 136,500 | 978 |
| 2018-04-12 | 972 | 983 | 971 | 982 | 161,300 | 982 |
| 2018-04-11 | 989 | 992 | 971 | 974 | 276,500 | 974 |
| 2018-04-10 | 990 | 1,000 | 988 | 988 | 355,600 | 988 |
| 2018-04-09 | 980 | 992 | 977 | 990 | 163,700 | 990 |
| 2018-04-06 | 988 | 994 | 986 | 986 | 296,700 | 986 |
| 2018-04-05 | 982 | 991 | 981 | 987 | 379,300 | 987 |
| 2018-04-04 | 966 | 982 | 965 | 980 | 329,100 | 980 |
| 2018-04-03 | 956 | 964 | 954 | 963 | 178,100 | 963 |
| 2018-03-30 | 960 | 975 | 957 | 975 | 356,200 | 975 |
| 2018-03-29 | 954 | 963 | 951 | 955 | 258,100 | 955 |
| 2018-03-28 | 951 | 965 | 950 | 950 | 1,070,900 | 950 |
| 2018-03-27 | 1,001 | 1,003 | 980 | 987 | 1,428,100 | 987 |
| 2018-03-26 | 1,000 | 1,001 | 991 | 1,001 | 637,100 | 1,001 |
| 2018-03-23 | 1,000 | 1,007 | 998 | 1,003 | 398,800 | 1,003 |
| 2018-03-22 | 1,002 | 1,009 | 999 | 1,009 | 301,600 | 1,009 |
| 2018-03-20 | 1,001 | 1,002 | 997 | 1,001 | 305,100 | 1,001 |
| 2018-03-19 | 1,006 | 1,013 | 999 | 1,003 | 371,400 | 1,003 |
| 2018-03-16 | 994 | 1,003 | 993 | 1,003 | 425,600 | 1,003 |
| 2018-03-15 | 989 | 993 | 988 | 992 | 128,900 | 992 |
| 2018-03-14 | 987 | 990 | 986 | 989 | 142,800 | 989 |
| 2018-03-13 | 980 | 987 | 980 | 986 | 145,200 | 986 |
| 2018-03-12 | 988 | 988 | 978 | 981 | 214,900 | 981 |
| 2018-03-09 | 990 | 990 | 978 | 981 | 207,200 | 981 |
| 2018-03-08 | 992 | 994 | 982 | 985 | 302,600 | 985 |
| 2018-03-07 | 986 | 998 | 985 | 993 | 332,500 | 993 |
| 2018-03-06 | 983 | 986 | 980 | 984 | 156,000 | 984 |
| 2018-03-05 | 979 | 982 | 973 | 977 | 236,800 | 977 |
| 2018-03-02 | 974 | 980 | 967 | 979 | 256,200 | 979 |
| 2018-03-01 | 978 | 982 | 976 | 980 | 207,000 | 980 |
| 2018-02-28 | 975 | 986 | 975 | 983 | 211,800 | 983 |
| 2018-02-27 | 980 | 983 | 974 | 975 | 181,100 | 975 |
| 2018-02-26 | 965 | 972 | 961 | 972 | 236,900 | 972 |
| 2018-02-23 | 960 | 960 | 951 | 956 | 220,900 | 956 |
| 2018-02-22 | 961 | 963 | 955 | 957 | 160,100 | 957 |
| 2018-02-21 | 959 | 966 | 958 | 960 | 210,200 | 960 |
| 2018-02-20 | 960 | 961 | 951 | 959 | 150,200 | 959 |
| 2018-02-19 | 948 | 955 | 946 | 955 | 235,500 | 955 |
| 2018-02-16 | 939 | 945 | 938 | 942 | 204,300 | 942 |
| 2018-02-15 | 943 | 945 | 933 | 934 | 240,600 | 934 |
| 2018-02-14 | 950 | 955 | 934 | 940 | 354,200 | 940 |
| 2018-02-13 | 955 | 959 | 948 | 952 | 329,900 | 952 |
| 2018-02-09 | 912 | 944 | 910 | 943 | 448,800 | 943 |
| 2018-02-08 | 932 | 942 | 931 | 942 | 305,900 | 942 |
| 2018-02-07 | 942 | 949 | 919 | 921 | 554,700 | 921 |
| 2018-02-06 | 898 | 910 | 885 | 905 | 1,133,900 | 905 |
| 2018-02-05 | 935 | 942 | 933 | 941 | 329,900 | 941 |
| 2018-02-02 | 933 | 953 | 932 | 952 | 328,200 | 952 |
| 2018-02-01 | 947 | 962 | 926 | 933 | 938,700 | 933 |
| 2018-01-31 | 964 | 966 | 955 | 959 | 389,000 | 959 |
| 2018-01-30 | 983 | 988 | 968 | 973 | 434,700 | 973 |
| 2018-01-29 | 986 | 991 | 983 | 986 | 194,200 | 986 |
| 2018-01-26 | 985 | 989 | 983 | 983 | 160,000 | 983 |
| 2018-01-25 | 991 | 992 | 985 | 986 | 200,800 | 986 |
| 2018-01-24 | 992 | 994 | 990 | 991 | 151,800 | 991 |
| 2018-01-23 | 992 | 994 | 990 | 993 | 140,800 | 993 |
| 2018-01-22 | 996 | 997 | 990 | 992 | 208,100 | 992 |
| 2018-01-19 | 989 | 994 | 988 | 994 | 174,400 | 994 |
| 2018-01-18 | 990 | 992 | 984 | 986 | 216,100 | 986 |
| 2018-01-17 | 983 | 988 | 981 | 986 | 180,700 | 986 |
| 2018-01-16 | 987 | 997 | 982 | 987 | 406,700 | 987 |
| 2018-01-15 | 975 | 985 | 975 | 984 | 276,400 | 984 |
| 2018-01-12 | 954 | 973 | 953 | 968 | 404,100 | 968 |
| 2018-01-11 | 949 | 953 | 947 | 953 | 150,600 | 953 |
| 2018-01-10 | 951 | 952 | 949 | 952 | 131,700 | 952 |
| 2018-01-09 | 950 | 952 | 946 | 951 | 244,600 | 951 |
| 2018-01-05 | 945 | 949 | 943 | 948 | 183,200 | 948 |
| 2018-01-04 | 939 | 944 | 936 | 944 | 179,800 | 944 |
分割・併合履歴 ： [2001-03-27]1株→1.05株 [1996-03-26]1株→1.1株
