7414 小野建(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 | 1,637 | 1,647 | 1,606 | 1,611 | 36,000 | 1,611 |
| 2018-12-27 | 1,559 | 1,609 | 1,542 | 1,608 | 44,200 | 1,608 |
| 2018-12-26 | 1,482 | 1,527 | 1,482 | 1,520 | 54,600 | 1,520 |
| 2018-12-25 | 1,542 | 1,542 | 1,443 | 1,482 | 52,800 | 1,482 |
| 2018-12-21 | 1,606 | 1,606 | 1,551 | 1,564 | 90,800 | 1,564 |
| 2018-12-20 | 1,603 | 1,609 | 1,570 | 1,580 | 44,700 | 1,580 |
| 2018-12-19 | 1,624 | 1,629 | 1,591 | 1,603 | 45,300 | 1,603 |
| 2018-12-18 | 1,639 | 1,654 | 1,620 | 1,623 | 42,600 | 1,623 |
| 2018-12-17 | 1,709 | 1,709 | 1,644 | 1,647 | 37,600 | 1,647 |
| 2018-12-14 | 1,705 | 1,705 | 1,650 | 1,653 | 54,500 | 1,653 |
| 2018-12-13 | 1,640 | 1,680 | 1,640 | 1,677 | 62,600 | 1,677 |
| 2018-12-12 | 1,601 | 1,638 | 1,601 | 1,627 | 27,300 | 1,627 |
| 2018-12-11 | 1,632 | 1,632 | 1,576 | 1,602 | 41,300 | 1,602 |
| 2018-12-10 | 1,638 | 1,649 | 1,590 | 1,592 | 48,500 | 1,592 |
| 2018-12-07 | 1,650 | 1,686 | 1,650 | 1,674 | 35,400 | 1,674 |
| 2018-12-06 | 1,641 | 1,663 | 1,620 | 1,662 | 36,400 | 1,662 |
| 2018-12-05 | 1,644 | 1,666 | 1,640 | 1,643 | 25,000 | 1,643 |
| 2018-12-04 | 1,682 | 1,683 | 1,667 | 1,668 | 30,700 | 1,668 |
| 2018-12-03 | 1,676 | 1,693 | 1,676 | 1,685 | 17,500 | 1,685 |
| 2018-11-30 | 1,651 | 1,683 | 1,647 | 1,678 | 20,800 | 1,678 |
| 2018-11-29 | 1,667 | 1,683 | 1,658 | 1,663 | 20,300 | 1,663 |
| 2018-11-28 | 1,627 | 1,657 | 1,625 | 1,656 | 33,000 | 1,656 |
| 2018-11-27 | 1,619 | 1,627 | 1,597 | 1,627 | 26,700 | 1,627 |
| 2018-11-26 | 1,605 | 1,607 | 1,589 | 1,602 | 25,400 | 1,602 |
| 2018-11-22 | 1,612 | 1,621 | 1,594 | 1,614 | 23,700 | 1,614 |
| 2018-11-21 | 1,636 | 1,636 | 1,597 | 1,610 | 30,200 | 1,610 |
| 2018-11-20 | 1,639 | 1,649 | 1,613 | 1,647 | 45,300 | 1,647 |
| 2018-11-19 | 1,648 | 1,660 | 1,629 | 1,648 | 28,700 | 1,648 |
| 2018-11-16 | 1,638 | 1,658 | 1,625 | 1,650 | 30,100 | 1,650 |
| 2018-11-15 | 1,648 | 1,648 | 1,629 | 1,645 | 15,000 | 1,645 |
| 2018-11-14 | 1,679 | 1,679 | 1,652 | 1,660 | 18,000 | 1,660 |
| 2018-11-13 | 1,667 | 1,682 | 1,640 | 1,676 | 39,600 | 1,676 |
| 2018-11-12 | 1,710 | 1,710 | 1,696 | 1,705 | 19,300 | 1,705 |
| 2018-11-09 | 1,698 | 1,725 | 1,684 | 1,718 | 43,300 | 1,718 |
| 2018-11-08 | 1,667 | 1,703 | 1,667 | 1,698 | 33,500 | 1,698 |
| 2018-11-07 | 1,652 | 1,672 | 1,650 | 1,660 | 60,200 | 1,660 |
| 2018-11-06 | 1,670 | 1,670 | 1,641 | 1,652 | 32,300 | 1,652 |
| 2018-11-05 | 1,666 | 1,669 | 1,634 | 1,640 | 47,700 | 1,640 |
| 2018-11-02 | 1,663 | 1,677 | 1,643 | 1,676 | 48,900 | 1,676 |
| 2018-11-01 | 1,635 | 1,664 | 1,633 | 1,655 | 27,600 | 1,655 |
| 2018-10-31 | 1,621 | 1,648 | 1,604 | 1,648 | 59,200 | 1,648 |
| 2018-10-30 | 1,558 | 1,627 | 1,558 | 1,621 | 70,700 | 1,621 |
| 2018-10-29 | 1,594 | 1,608 | 1,552 | 1,560 | 50,900 | 1,560 |
| 2018-10-26 | 1,614 | 1,614 | 1,556 | 1,580 | 88,100 | 1,580 |
| 2018-10-25 | 1,630 | 1,632 | 1,588 | 1,598 | 74,500 | 1,598 |
| 2018-10-24 | 1,677 | 1,677 | 1,641 | 1,655 | 46,500 | 1,655 |
| 2018-10-23 | 1,714 | 1,714 | 1,675 | 1,675 | 75,200 | 1,675 |
| 2018-10-22 | 1,675 | 1,720 | 1,662 | 1,715 | 41,500 | 1,715 |
| 2018-10-19 | 1,683 | 1,695 | 1,670 | 1,690 | 65,500 | 1,690 |
| 2018-10-18 | 1,696 | 1,709 | 1,680 | 1,690 | 76,700 | 1,690 |
| 2018-10-17 | 1,692 | 1,711 | 1,684 | 1,696 | 50,400 | 1,696 |
| 2018-10-16 | 1,662 | 1,683 | 1,656 | 1,677 | 61,600 | 1,677 |
| 2018-10-15 | 1,691 | 1,693 | 1,665 | 1,667 | 45,700 | 1,667 |
| 2018-10-12 | 1,699 | 1,712 | 1,671 | 1,685 | 46,900 | 1,685 |
| 2018-10-11 | 1,693 | 1,693 | 1,652 | 1,682 | 93,600 | 1,682 |
| 2018-10-10 | 1,740 | 1,756 | 1,710 | 1,720 | 49,800 | 1,720 |
| 2018-10-09 | 1,799 | 1,799 | 1,726 | 1,736 | 73,400 | 1,736 |
| 2018-10-05 | 1,800 | 1,813 | 1,781 | 1,799 | 53,000 | 1,799 |
| 2018-10-04 | 1,827 | 1,835 | 1,805 | 1,818 | 43,400 | 1,818 |
| 2018-10-03 | 1,829 | 1,848 | 1,810 | 1,810 | 76,600 | 1,810 |
| 2018-10-02 | 1,833 | 1,866 | 1,821 | 1,824 | 82,900 | 1,824 |
| 2018-10-01 | 1,801 | 1,830 | 1,801 | 1,812 | 33,900 | 1,812 |
| 2018-09-28 | 1,797 | 1,837 | 1,797 | 1,823 | 60,800 | 1,823 |
| 2018-09-27 | 1,809 | 1,821 | 1,789 | 1,802 | 34,900 | 1,802 |
| 2018-09-26 | 1,801 | 1,821 | 1,777 | 1,817 | 74,700 | 1,817 |
| 2018-09-25 | 1,806 | 1,840 | 1,797 | 1,822 | 120,500 | 1,822 |
| 2018-09-21 | 1,794 | 1,833 | 1,794 | 1,802 | 110,700 | 1,802 |
| 2018-09-20 | 1,793 | 1,808 | 1,769 | 1,794 | 41,400 | 1,794 |
| 2018-09-19 | 1,767 | 1,804 | 1,750 | 1,779 | 70,500 | 1,779 |
| 2018-09-18 | 1,700 | 1,754 | 1,700 | 1,749 | 59,200 | 1,749 |
| 2018-09-14 | 1,690 | 1,724 | 1,688 | 1,700 | 107,300 | 1,700 |
| 2018-09-13 | 1,681 | 1,695 | 1,662 | 1,687 | 62,300 | 1,687 |
| 2018-09-12 | 1,711 | 1,722 | 1,660 | 1,672 | 83,900 | 1,672 |
| 2018-09-11 | 1,750 | 1,751 | 1,692 | 1,703 | 57,400 | 1,703 |
| 2018-09-10 | 1,737 | 1,762 | 1,733 | 1,757 | 50,800 | 1,757 |
| 2018-09-07 | 1,706 | 1,728 | 1,694 | 1,723 | 54,700 | 1,723 |
| 2018-09-06 | 1,756 | 1,762 | 1,714 | 1,714 | 53,300 | 1,714 |
| 2018-09-05 | 1,736 | 1,773 | 1,732 | 1,744 | 58,100 | 1,744 |
| 2018-09-04 | 1,755 | 1,757 | 1,732 | 1,733 | 61,900 | 1,733 |
| 2018-09-03 | 1,780 | 1,791 | 1,753 | 1,760 | 18,200 | 1,760 |
| 2018-08-31 | 1,800 | 1,829 | 1,771 | 1,775 | 65,300 | 1,775 |
| 2018-08-30 | 1,812 | 1,825 | 1,790 | 1,814 | 49,100 | 1,814 |
| 2018-08-29 | 1,812 | 1,834 | 1,798 | 1,800 | 35,800 | 1,800 |
| 2018-08-28 | 1,785 | 1,809 | 1,785 | 1,793 | 35,700 | 1,793 |
| 2018-08-27 | 1,788 | 1,812 | 1,778 | 1,783 | 40,200 | 1,783 |
| 2018-08-24 | 1,780 | 1,795 | 1,766 | 1,782 | 32,600 | 1,782 |
| 2018-08-23 | 1,782 | 1,787 | 1,741 | 1,780 | 54,400 | 1,780 |
| 2018-08-22 | 1,749 | 1,780 | 1,749 | 1,775 | 36,800 | 1,775 |
| 2018-08-21 | 1,762 | 1,772 | 1,746 | 1,761 | 52,000 | 1,761 |
| 2018-08-20 | 1,756 | 1,772 | 1,741 | 1,762 | 34,200 | 1,762 |
| 2018-08-17 | 1,770 | 1,778 | 1,753 | 1,777 | 24,800 | 1,777 |
| 2018-08-16 | 1,785 | 1,792 | 1,742 | 1,745 | 66,100 | 1,745 |
| 2018-08-15 | 1,809 | 1,826 | 1,786 | 1,797 | 47,300 | 1,797 |
| 2018-08-14 | 1,810 | 1,833 | 1,808 | 1,812 | 39,000 | 1,812 |
| 2018-08-13 | 1,805 | 1,823 | 1,803 | 1,810 | 39,200 | 1,810 |
| 2018-08-10 | 1,815 | 1,854 | 1,815 | 1,835 | 52,300 | 1,835 |
| 2018-08-09 | 1,800 | 1,843 | 1,788 | 1,813 | 82,500 | 1,813 |
| 2018-08-08 | 1,901 | 1,933 | 1,730 | 1,779 | 93,500 | 1,779 |
| 2018-08-07 | 1,841 | 1,906 | 1,841 | 1,901 | 33,100 | 1,901 |
| 2018-08-06 | 1,866 | 1,879 | 1,840 | 1,843 | 15,400 | 1,843 |
| 2018-08-03 | 1,889 | 1,903 | 1,869 | 1,876 | 15,600 | 1,876 |
| 2018-08-02 | 1,942 | 1,962 | 1,883 | 1,889 | 34,500 | 1,889 |
| 2018-08-01 | 1,931 | 1,954 | 1,902 | 1,941 | 27,900 | 1,941 |
| 2018-07-31 | 1,918 | 1,934 | 1,885 | 1,923 | 35,700 | 1,923 |
| 2018-07-30 | 1,918 | 1,936 | 1,914 | 1,935 | 24,200 | 1,935 |
| 2018-07-27 | 1,916 | 1,934 | 1,905 | 1,918 | 34,300 | 1,918 |
| 2018-07-26 | 1,925 | 1,925 | 1,900 | 1,916 | 27,900 | 1,916 |
| 2018-07-25 | 1,886 | 1,916 | 1,877 | 1,915 | 34,200 | 1,915 |
| 2018-07-24 | 1,866 | 1,876 | 1,826 | 1,873 | 52,800 | 1,873 |
| 2018-07-23 | 1,851 | 1,872 | 1,839 | 1,865 | 30,600 | 1,865 |
| 2018-07-20 | 1,880 | 1,890 | 1,855 | 1,865 | 39,700 | 1,865 |
| 2018-07-19 | 1,886 | 1,891 | 1,875 | 1,880 | 25,500 | 1,880 |
| 2018-07-18 | 1,898 | 1,909 | 1,876 | 1,886 | 30,900 | 1,886 |
| 2018-07-17 | 1,882 | 1,914 | 1,879 | 1,883 | 26,500 | 1,883 |
| 2018-07-13 | 1,889 | 1,897 | 1,857 | 1,882 | 38,500 | 1,882 |
| 2018-07-12 | 1,881 | 1,897 | 1,878 | 1,878 | 53,500 | 1,878 |
| 2018-07-11 | 1,879 | 1,901 | 1,858 | 1,879 | 55,200 | 1,879 |
| 2018-07-10 | 1,900 | 1,936 | 1,893 | 1,893 | 41,900 | 1,893 |
| 2018-07-09 | 1,873 | 1,887 | 1,858 | 1,879 | 56,800 | 1,879 |
| 2018-07-06 | 1,823 | 1,881 | 1,823 | 1,873 | 44,300 | 1,873 |
| 2018-07-05 | 1,849 | 1,856 | 1,810 | 1,822 | 33,500 | 1,822 |
| 2018-07-04 | 1,842 | 1,873 | 1,842 | 1,856 | 24,100 | 1,856 |
| 2018-07-03 | 1,872 | 1,872 | 1,830 | 1,843 | 37,000 | 1,843 |
| 2018-07-02 | 1,869 | 1,886 | 1,849 | 1,872 | 65,200 | 1,872 |
| 2018-06-29 | 1,890 | 1,890 | 1,847 | 1,869 | 78,400 | 1,869 |
| 2018-06-28 | 1,923 | 1,935 | 1,879 | 1,891 | 63,000 | 1,891 |
| 2018-06-27 | 1,891 | 1,949 | 1,885 | 1,939 | 57,500 | 1,939 |
| 2018-06-26 | 1,896 | 1,916 | 1,873 | 1,906 | 47,300 | 1,906 |
| 2018-06-25 | 1,921 | 1,924 | 1,895 | 1,897 | 70,500 | 1,897 |
| 2018-06-22 | 1,875 | 1,904 | 1,875 | 1,902 | 61,200 | 1,902 |
| 2018-06-21 | 1,931 | 1,941 | 1,884 | 1,887 | 48,900 | 1,887 |
| 2018-06-20 | 1,946 | 1,947 | 1,897 | 1,935 | 46,200 | 1,935 |
| 2018-06-19 | 1,990 | 2,004 | 1,947 | 1,948 | 57,900 | 1,948 |
| 2018-06-18 | 2,006 | 2,006 | 1,984 | 2,000 | 48,500 | 2,000 |
| 2018-06-15 | 2,041 | 2,041 | 2,008 | 2,016 | 60,100 | 2,016 |
| 2018-06-14 | 2,026 | 2,036 | 2,000 | 2,030 | 47,900 | 2,030 |
| 2018-06-13 | 2,000 | 2,055 | 1,996 | 2,037 | 28,000 | 2,037 |
| 2018-06-12 | 2,012 | 2,012 | 1,989 | 2,002 | 32,100 | 2,002 |
| 2018-06-11 | 2,002 | 2,027 | 1,997 | 2,016 | 41,100 | 2,016 |
| 2018-06-08 | 1,993 | 2,032 | 1,974 | 2,022 | 43,300 | 2,022 |
| 2018-06-07 | 2,025 | 2,041 | 2,023 | 2,034 | 42,900 | 2,034 |
| 2018-06-06 | 2,016 | 2,026 | 1,982 | 2,025 | 36,500 | 2,025 |
| 2018-06-05 | 1,983 | 2,026 | 1,966 | 2,016 | 63,700 | 2,016 |
| 2018-06-04 | 1,900 | 1,979 | 1,900 | 1,979 | 30,000 | 1,979 |
| 2018-06-01 | 1,867 | 1,919 | 1,852 | 1,900 | 42,500 | 1,900 |
| 2018-05-31 | 1,883 | 1,883 | 1,861 | 1,871 | 25,300 | 1,871 |
| 2018-05-30 | 1,840 | 1,888 | 1,822 | 1,884 | 37,800 | 1,884 |
| 2018-05-29 | 1,863 | 1,865 | 1,848 | 1,853 | 13,200 | 1,853 |
| 2018-05-28 | 1,869 | 1,871 | 1,842 | 1,866 | 18,800 | 1,866 |
| 2018-05-25 | 1,875 | 1,881 | 1,862 | 1,869 | 22,900 | 1,869 |
| 2018-05-24 | 1,914 | 1,914 | 1,865 | 1,873 | 24,000 | 1,873 |
| 2018-05-23 | 1,923 | 1,925 | 1,909 | 1,916 | 24,700 | 1,916 |
| 2018-05-22 | 1,934 | 1,934 | 1,908 | 1,915 | 20,100 | 1,915 |
| 2018-05-21 | 1,945 | 1,946 | 1,934 | 1,943 | 16,800 | 1,943 |
| 2018-05-18 | 1,963 | 1,963 | 1,944 | 1,945 | 14,800 | 1,945 |
| 2018-05-17 | 1,956 | 1,966 | 1,939 | 1,958 | 32,300 | 1,958 |
| 2018-05-16 | 1,949 | 1,964 | 1,919 | 1,956 | 72,900 | 1,956 |
| 2018-05-15 | 1,919 | 1,976 | 1,919 | 1,948 | 88,600 | 1,948 |
| 2018-05-14 | 1,877 | 1,934 | 1,877 | 1,918 | 34,500 | 1,918 |
| 2018-05-11 | 1,875 | 1,897 | 1,875 | 1,895 | 13,000 | 1,895 |
| 2018-05-10 | 1,890 | 1,890 | 1,871 | 1,879 | 11,900 | 1,879 |
| 2018-05-09 | 1,898 | 1,898 | 1,870 | 1,873 | 14,200 | 1,873 |
| 2018-05-08 | 1,880 | 1,904 | 1,879 | 1,898 | 25,500 | 1,898 |
| 2018-05-07 | 1,880 | 1,880 | 1,863 | 1,875 | 11,200 | 1,875 |
| 2018-05-02 | 1,876 | 1,884 | 1,868 | 1,877 | 14,000 | 1,877 |
| 2018-05-01 | 1,901 | 1,906 | 1,872 | 1,877 | 12,700 | 1,877 |
| 2018-04-27 | 1,934 | 1,934 | 1,894 | 1,921 | 14,100 | 1,921 |
| 2018-04-26 | 1,929 | 1,947 | 1,920 | 1,934 | 38,400 | 1,934 |
| 2018-04-25 | 1,885 | 1,925 | 1,884 | 1,923 | 14,500 | 1,923 |
| 2018-04-24 | 1,893 | 1,910 | 1,884 | 1,904 | 17,700 | 1,904 |
| 2018-04-23 | 1,858 | 1,897 | 1,858 | 1,893 | 14,800 | 1,893 |
| 2018-04-20 | 1,868 | 1,872 | 1,862 | 1,869 | 7,900 | 1,869 |
| 2018-04-19 | 1,867 | 1,873 | 1,865 | 1,865 | 6,800 | 1,865 |
| 2018-04-18 | 1,859 | 1,872 | 1,856 | 1,867 | 11,200 | 1,867 |
| 2018-04-17 | 1,872 | 1,877 | 1,863 | 1,867 | 10,800 | 1,867 |
| 2018-04-16 | 1,857 | 1,885 | 1,854 | 1,883 | 18,600 | 1,883 |
| 2018-04-13 | 1,863 | 1,870 | 1,847 | 1,857 | 9,100 | 1,857 |
| 2018-04-12 | 1,849 | 1,862 | 1,831 | 1,848 | 11,400 | 1,848 |
| 2018-04-11 | 1,850 | 1,865 | 1,848 | 1,852 | 11,600 | 1,852 |
| 2018-04-10 | 1,819 | 1,868 | 1,817 | 1,864 | 20,500 | 1,864 |
| 2018-04-09 | 1,825 | 1,833 | 1,808 | 1,828 | 22,800 | 1,828 |
| 2018-04-06 | 1,838 | 1,851 | 1,828 | 1,833 | 28,700 | 1,833 |
| 2018-04-05 | 1,850 | 1,850 | 1,827 | 1,837 | 28,300 | 1,837 |
| 2018-04-04 | 1,841 | 1,877 | 1,819 | 1,841 | 15,300 | 1,841 |
| 2018-04-03 | 1,830 | 1,862 | 1,816 | 1,833 | 23,100 | 1,833 |
| 2018-03-30 | 1,877 | 1,879 | 1,844 | 1,856 | 31,200 | 1,856 |
| 2018-03-29 | 1,880 | 1,891 | 1,829 | 1,860 | 30,600 | 1,860 |
| 2018-03-28 | 1,857 | 1,878 | 1,844 | 1,875 | 34,900 | 1,875 |
| 2018-03-27 | 1,848 | 1,885 | 1,848 | 1,883 | 50,000 | 1,883 |
| 2018-03-26 | 1,843 | 1,853 | 1,807 | 1,841 | 55,200 | 1,841 |
| 2018-03-23 | 1,859 | 1,859 | 1,820 | 1,843 | 100,700 | 1,843 |
| 2018-03-22 | 1,885 | 1,899 | 1,864 | 1,886 | 29,100 | 1,886 |
| 2018-03-20 | 1,865 | 1,889 | 1,862 | 1,888 | 14,800 | 1,888 |
| 2018-03-19 | 1,895 | 1,904 | 1,877 | 1,883 | 44,200 | 1,883 |
| 2018-03-16 | 1,900 | 1,925 | 1,892 | 1,908 | 65,700 | 1,908 |
| 2018-03-15 | 1,901 | 1,910 | 1,884 | 1,890 | 35,500 | 1,890 |
| 2018-03-14 | 1,930 | 1,930 | 1,897 | 1,901 | 56,700 | 1,901 |
| 2018-03-13 | 1,919 | 1,939 | 1,914 | 1,934 | 35,700 | 1,934 |
| 2018-03-12 | 1,928 | 1,939 | 1,914 | 1,923 | 24,300 | 1,923 |
| 2018-03-09 | 1,938 | 1,947 | 1,916 | 1,916 | 50,700 | 1,916 |
| 2018-03-08 | 1,886 | 1,942 | 1,886 | 1,910 | 96,400 | 1,910 |
| 2018-03-07 | 1,881 | 1,908 | 1,877 | 1,889 | 51,200 | 1,889 |
| 2018-03-06 | 1,880 | 1,914 | 1,880 | 1,905 | 26,200 | 1,905 |
| 2018-03-05 | 1,893 | 1,903 | 1,864 | 1,875 | 25,700 | 1,875 |
| 2018-03-02 | 1,902 | 1,911 | 1,894 | 1,895 | 39,700 | 1,895 |
| 2018-03-01 | 1,944 | 1,962 | 1,934 | 1,942 | 36,900 | 1,942 |
| 2018-02-28 | 1,984 | 1,995 | 1,959 | 1,963 | 32,200 | 1,963 |
| 2018-02-27 | 1,995 | 2,004 | 1,982 | 1,999 | 29,100 | 1,999 |
| 2018-02-26 | 2,002 | 2,011 | 1,976 | 1,992 | 31,900 | 1,992 |
| 2018-02-23 | 1,950 | 2,018 | 1,950 | 1,996 | 51,400 | 1,996 |
| 2018-02-22 | 1,925 | 1,950 | 1,918 | 1,947 | 24,200 | 1,947 |
| 2018-02-21 | 1,958 | 1,965 | 1,939 | 1,947 | 22,000 | 1,947 |
| 2018-02-20 | 1,940 | 1,967 | 1,914 | 1,959 | 26,800 | 1,959 |
| 2018-02-19 | 1,903 | 1,954 | 1,903 | 1,950 | 19,700 | 1,950 |
| 2018-02-16 | 1,899 | 1,915 | 1,886 | 1,888 | 32,500 | 1,888 |
| 2018-02-15 | 1,877 | 1,911 | 1,877 | 1,896 | 39,300 | 1,896 |
| 2018-02-14 | 1,906 | 1,906 | 1,845 | 1,870 | 56,700 | 1,870 |
| 2018-02-13 | 1,965 | 1,975 | 1,912 | 1,916 | 51,300 | 1,916 |
| 2018-02-09 | 1,942 | 1,966 | 1,933 | 1,962 | 57,000 | 1,962 |
| 2018-02-08 | 2,004 | 2,042 | 2,004 | 2,007 | 60,800 | 2,007 |
| 2018-02-07 | 2,002 | 2,070 | 2,002 | 2,002 | 138,300 | 2,002 |
| 2018-02-06 | 1,985 | 2,000 | 1,923 | 1,965 | 143,200 | 1,965 |
| 2018-02-05 | 1,972 | 2,041 | 1,917 | 2,014 | 162,400 | 2,014 |
| 2018-02-02 | 1,985 | 2,007 | 1,957 | 1,985 | 46,700 | 1,985 |
| 2018-02-01 | 1,948 | 1,989 | 1,948 | 1,985 | 47,800 | 1,985 |
| 2018-01-31 | 1,986 | 1,986 | 1,943 | 1,947 | 54,400 | 1,947 |
| 2018-01-30 | 2,008 | 2,008 | 1,972 | 1,986 | 42,000 | 1,986 |
| 2018-01-29 | 2,007 | 2,010 | 1,987 | 2,003 | 43,100 | 2,003 |
| 2018-01-26 | 2,006 | 2,010 | 1,991 | 2,002 | 36,200 | 2,002 |
| 2018-01-25 | 2,021 | 2,021 | 1,990 | 2,005 | 73,100 | 2,005 |
| 2018-01-24 | 2,024 | 2,037 | 2,014 | 2,029 | 26,900 | 2,029 |
| 2018-01-23 | 2,023 | 2,026 | 2,007 | 2,022 | 27,900 | 2,022 |
| 2018-01-22 | 2,037 | 2,037 | 2,006 | 2,017 | 34,300 | 2,017 |
| 2018-01-19 | 2,019 | 2,042 | 2,001 | 2,037 | 31,800 | 2,037 |
| 2018-01-18 | 2,067 | 2,067 | 2,014 | 2,017 | 54,800 | 2,017 |
| 2018-01-17 | 2,060 | 2,063 | 2,022 | 2,058 | 66,500 | 2,058 |
| 2018-01-16 | 2,060 | 2,067 | 2,058 | 2,066 | 44,600 | 2,066 |
| 2018-01-15 | 2,063 | 2,069 | 2,040 | 2,067 | 38,600 | 2,067 |
| 2018-01-12 | 2,099 | 2,102 | 2,054 | 2,059 | 41,600 | 2,059 |
| 2018-01-11 | 2,081 | 2,108 | 2,078 | 2,105 | 50,700 | 2,105 |
| 2018-01-10 | 2,080 | 2,100 | 2,076 | 2,086 | 40,600 | 2,086 |
| 2018-01-09 | 2,078 | 2,083 | 2,068 | 2,077 | 27,300 | 2,077 |
| 2018-01-05 | 2,068 | 2,080 | 2,060 | 2,068 | 32,000 | 2,068 |
| 2018-01-04 | 2,069 | 2,069 | 2,011 | 2,060 | 40,400 | 2,060 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.3株
