7433 伯東(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 | 1,133 | 1,136 | 1,118 | 1,130 | 27,000 | 1,130 |
| 2018-12-27 | 1,092 | 1,136 | 1,092 | 1,136 | 49,600 | 1,136 |
| 2018-12-26 | 1,040 | 1,067 | 1,040 | 1,053 | 42,600 | 1,053 |
| 2018-12-25 | 1,064 | 1,065 | 1,029 | 1,033 | 54,900 | 1,033 |
| 2018-12-21 | 1,105 | 1,119 | 1,087 | 1,112 | 85,200 | 1,112 |
| 2018-12-20 | 1,150 | 1,170 | 1,106 | 1,112 | 43,200 | 1,112 |
| 2018-12-19 | 1,173 | 1,181 | 1,149 | 1,171 | 43,800 | 1,171 |
| 2018-12-18 | 1,209 | 1,209 | 1,175 | 1,181 | 51,200 | 1,181 |
| 2018-12-17 | 1,222 | 1,244 | 1,211 | 1,215 | 41,500 | 1,215 |
| 2018-12-14 | 1,242 | 1,244 | 1,215 | 1,224 | 39,400 | 1,224 |
| 2018-12-13 | 1,250 | 1,261 | 1,244 | 1,252 | 30,200 | 1,252 |
| 2018-12-12 | 1,244 | 1,264 | 1,235 | 1,246 | 43,500 | 1,246 |
| 2018-12-11 | 1,280 | 1,284 | 1,238 | 1,239 | 38,400 | 1,239 |
| 2018-12-10 | 1,300 | 1,304 | 1,269 | 1,275 | 42,700 | 1,275 |
| 2018-12-07 | 1,298 | 1,311 | 1,277 | 1,299 | 35,800 | 1,299 |
| 2018-12-06 | 1,325 | 1,325 | 1,298 | 1,309 | 39,300 | 1,309 |
| 2018-12-05 | 1,317 | 1,327 | 1,300 | 1,313 | 33,800 | 1,313 |
| 2018-12-04 | 1,371 | 1,371 | 1,328 | 1,332 | 31,900 | 1,332 |
| 2018-12-03 | 1,346 | 1,371 | 1,345 | 1,351 | 24,600 | 1,351 |
| 2018-11-30 | 1,325 | 1,342 | 1,324 | 1,339 | 15,800 | 1,339 |
| 2018-11-29 | 1,346 | 1,359 | 1,332 | 1,338 | 17,200 | 1,338 |
| 2018-11-28 | 1,305 | 1,344 | 1,305 | 1,344 | 26,800 | 1,344 |
| 2018-11-27 | 1,309 | 1,309 | 1,285 | 1,304 | 21,300 | 1,304 |
| 2018-11-26 | 1,302 | 1,308 | 1,280 | 1,296 | 30,600 | 1,296 |
| 2018-11-22 | 1,291 | 1,309 | 1,277 | 1,290 | 32,300 | 1,290 |
| 2018-11-21 | 1,281 | 1,294 | 1,265 | 1,290 | 41,500 | 1,290 |
| 2018-11-20 | 1,281 | 1,294 | 1,270 | 1,294 | 32,300 | 1,294 |
| 2018-11-19 | 1,297 | 1,302 | 1,266 | 1,281 | 37,400 | 1,281 |
| 2018-11-16 | 1,324 | 1,324 | 1,285 | 1,291 | 30,900 | 1,291 |
| 2018-11-15 | 1,317 | 1,335 | 1,309 | 1,333 | 22,200 | 1,333 |
| 2018-11-14 | 1,319 | 1,339 | 1,313 | 1,328 | 30,900 | 1,328 |
| 2018-11-13 | 1,312 | 1,323 | 1,293 | 1,321 | 31,500 | 1,321 |
| 2018-11-12 | 1,342 | 1,354 | 1,334 | 1,352 | 21,100 | 1,352 |
| 2018-11-09 | 1,347 | 1,363 | 1,335 | 1,354 | 23,500 | 1,354 |
| 2018-11-08 | 1,345 | 1,368 | 1,343 | 1,346 | 38,300 | 1,346 |
| 2018-11-07 | 1,386 | 1,390 | 1,340 | 1,347 | 39,900 | 1,347 |
| 2018-11-06 | 1,353 | 1,386 | 1,351 | 1,368 | 40,800 | 1,368 |
| 2018-11-05 | 1,348 | 1,367 | 1,334 | 1,344 | 62,700 | 1,344 |
| 2018-11-02 | 1,312 | 1,348 | 1,306 | 1,347 | 51,900 | 1,347 |
| 2018-11-01 | 1,309 | 1,309 | 1,278 | 1,289 | 71,600 | 1,289 |
| 2018-10-31 | 1,236 | 1,287 | 1,236 | 1,279 | 90,800 | 1,279 |
| 2018-10-30 | 1,213 | 1,269 | 1,209 | 1,236 | 275,800 | 1,236 |
| 2018-10-29 | 1,371 | 1,401 | 1,344 | 1,347 | 53,300 | 1,347 |
| 2018-10-26 | 1,426 | 1,428 | 1,375 | 1,385 | 59,000 | 1,385 |
| 2018-10-25 | 1,392 | 1,422 | 1,391 | 1,399 | 57,400 | 1,399 |
| 2018-10-24 | 1,451 | 1,457 | 1,416 | 1,446 | 51,700 | 1,446 |
| 2018-10-23 | 1,496 | 1,498 | 1,439 | 1,439 | 59,800 | 1,439 |
| 2018-10-22 | 1,465 | 1,513 | 1,453 | 1,508 | 53,200 | 1,508 |
| 2018-10-19 | 1,484 | 1,489 | 1,461 | 1,465 | 42,600 | 1,465 |
| 2018-10-18 | 1,522 | 1,525 | 1,499 | 1,499 | 37,100 | 1,499 |
| 2018-10-17 | 1,511 | 1,537 | 1,511 | 1,522 | 38,900 | 1,522 |
| 2018-10-16 | 1,496 | 1,510 | 1,479 | 1,495 | 45,000 | 1,495 |
| 2018-10-15 | 1,526 | 1,527 | 1,498 | 1,505 | 58,500 | 1,505 |
| 2018-10-12 | 1,506 | 1,538 | 1,505 | 1,523 | 48,500 | 1,523 |
| 2018-10-11 | 1,544 | 1,554 | 1,512 | 1,512 | 100,800 | 1,512 |
| 2018-10-10 | 1,616 | 1,631 | 1,608 | 1,610 | 45,500 | 1,610 |
| 2018-10-09 | 1,612 | 1,619 | 1,598 | 1,607 | 55,500 | 1,607 |
| 2018-10-05 | 1,613 | 1,625 | 1,604 | 1,616 | 44,700 | 1,616 |
| 2018-10-04 | 1,576 | 1,631 | 1,565 | 1,622 | 74,200 | 1,622 |
| 2018-10-03 | 1,583 | 1,594 | 1,561 | 1,561 | 26,500 | 1,561 |
| 2018-10-02 | 1,597 | 1,617 | 1,582 | 1,583 | 28,900 | 1,583 |
| 2018-10-01 | 1,604 | 1,614 | 1,594 | 1,597 | 22,300 | 1,597 |
| 2018-09-28 | 1,611 | 1,613 | 1,585 | 1,595 | 35,100 | 1,595 |
| 2018-09-27 | 1,601 | 1,612 | 1,582 | 1,596 | 34,500 | 1,596 |
| 2018-09-26 | 1,626 | 1,626 | 1,603 | 1,611 | 43,300 | 1,611 |
| 2018-09-25 | 1,614 | 1,624 | 1,600 | 1,623 | 40,600 | 1,623 |
| 2018-09-21 | 1,586 | 1,612 | 1,586 | 1,606 | 17,100 | 1,606 |
| 2018-09-20 | 1,587 | 1,590 | 1,570 | 1,585 | 18,300 | 1,585 |
| 2018-09-19 | 1,572 | 1,595 | 1,568 | 1,586 | 31,800 | 1,586 |
| 2018-09-18 | 1,566 | 1,568 | 1,540 | 1,553 | 24,300 | 1,553 |
| 2018-09-14 | 1,514 | 1,554 | 1,514 | 1,545 | 61,100 | 1,545 |
| 2018-09-13 | 1,519 | 1,545 | 1,506 | 1,526 | 33,700 | 1,526 |
| 2018-09-12 | 1,545 | 1,545 | 1,513 | 1,519 | 30,300 | 1,519 |
| 2018-09-11 | 1,554 | 1,555 | 1,533 | 1,549 | 26,000 | 1,549 |
| 2018-09-10 | 1,560 | 1,569 | 1,547 | 1,553 | 16,800 | 1,553 |
| 2018-09-07 | 1,579 | 1,584 | 1,557 | 1,560 | 25,300 | 1,560 |
| 2018-09-06 | 1,580 | 1,602 | 1,578 | 1,594 | 20,800 | 1,594 |
| 2018-09-05 | 1,609 | 1,609 | 1,589 | 1,592 | 18,300 | 1,592 |
| 2018-09-04 | 1,614 | 1,638 | 1,596 | 1,609 | 24,300 | 1,609 |
| 2018-09-03 | 1,640 | 1,640 | 1,590 | 1,614 | 44,800 | 1,614 |
| 2018-08-31 | 1,616 | 1,641 | 1,603 | 1,632 | 37,400 | 1,632 |
| 2018-08-30 | 1,620 | 1,633 | 1,612 | 1,624 | 29,900 | 1,624 |
| 2018-08-29 | 1,603 | 1,619 | 1,602 | 1,616 | 22,300 | 1,616 |
| 2018-08-28 | 1,589 | 1,608 | 1,588 | 1,603 | 54,800 | 1,603 |
| 2018-08-27 | 1,552 | 1,572 | 1,538 | 1,569 | 32,500 | 1,569 |
| 2018-08-24 | 1,527 | 1,531 | 1,523 | 1,524 | 10,200 | 1,524 |
| 2018-08-23 | 1,509 | 1,525 | 1,503 | 1,523 | 16,600 | 1,523 |
| 2018-08-22 | 1,476 | 1,506 | 1,472 | 1,502 | 21,800 | 1,502 |
| 2018-08-21 | 1,476 | 1,482 | 1,461 | 1,475 | 27,200 | 1,475 |
| 2018-08-20 | 1,512 | 1,512 | 1,481 | 1,485 | 27,500 | 1,485 |
| 2018-08-17 | 1,511 | 1,523 | 1,506 | 1,512 | 19,800 | 1,512 |
| 2018-08-16 | 1,516 | 1,528 | 1,497 | 1,510 | 45,800 | 1,510 |
| 2018-08-15 | 1,605 | 1,606 | 1,550 | 1,556 | 22,100 | 1,556 |
| 2018-08-14 | 1,597 | 1,612 | 1,585 | 1,601 | 31,800 | 1,601 |
| 2018-08-13 | 1,611 | 1,614 | 1,577 | 1,589 | 55,900 | 1,589 |
| 2018-08-10 | 1,635 | 1,659 | 1,626 | 1,628 | 58,800 | 1,628 |
| 2018-08-09 | 1,605 | 1,640 | 1,593 | 1,635 | 76,500 | 1,635 |
| 2018-08-08 | 1,600 | 1,606 | 1,586 | 1,600 | 51,000 | 1,600 |
| 2018-08-07 | 1,593 | 1,609 | 1,590 | 1,595 | 60,400 | 1,595 |
| 2018-08-06 | 1,601 | 1,620 | 1,592 | 1,593 | 52,600 | 1,593 |
| 2018-08-03 | 1,625 | 1,625 | 1,591 | 1,593 | 67,400 | 1,593 |
| 2018-08-02 | 1,613 | 1,658 | 1,604 | 1,627 | 118,500 | 1,627 |
| 2018-08-01 | 1,572 | 1,614 | 1,552 | 1,611 | 185,400 | 1,611 |
| 2018-07-31 | 1,581 | 1,607 | 1,563 | 1,596 | 154,300 | 1,596 |
| 2018-07-30 | 1,585 | 1,586 | 1,562 | 1,578 | 70,200 | 1,578 |
| 2018-07-27 | 1,562 | 1,590 | 1,558 | 1,588 | 37,900 | 1,588 |
| 2018-07-26 | 1,554 | 1,571 | 1,551 | 1,562 | 46,000 | 1,562 |
| 2018-07-25 | 1,555 | 1,570 | 1,547 | 1,553 | 28,900 | 1,553 |
| 2018-07-24 | 1,542 | 1,560 | 1,530 | 1,554 | 36,400 | 1,554 |
| 2018-07-23 | 1,541 | 1,558 | 1,532 | 1,541 | 44,500 | 1,541 |
| 2018-07-20 | 1,566 | 1,583 | 1,557 | 1,561 | 47,400 | 1,561 |
| 2018-07-19 | 1,560 | 1,583 | 1,558 | 1,579 | 36,200 | 1,579 |
| 2018-07-18 | 1,555 | 1,566 | 1,544 | 1,559 | 40,900 | 1,559 |
| 2018-07-17 | 1,543 | 1,566 | 1,534 | 1,551 | 31,700 | 1,551 |
| 2018-07-13 | 1,536 | 1,550 | 1,521 | 1,541 | 75,500 | 1,541 |
| 2018-07-12 | 1,554 | 1,555 | 1,532 | 1,537 | 55,900 | 1,537 |
| 2018-07-11 | 1,550 | 1,563 | 1,531 | 1,560 | 68,500 | 1,560 |
| 2018-07-10 | 1,555 | 1,575 | 1,547 | 1,550 | 72,300 | 1,550 |
| 2018-07-09 | 1,542 | 1,566 | 1,531 | 1,562 | 24,800 | 1,562 |
| 2018-07-06 | 1,525 | 1,544 | 1,515 | 1,542 | 33,500 | 1,542 |
| 2018-07-05 | 1,554 | 1,563 | 1,520 | 1,525 | 36,600 | 1,525 |
| 2018-07-04 | 1,589 | 1,593 | 1,552 | 1,554 | 36,400 | 1,554 |
| 2018-07-03 | 1,631 | 1,633 | 1,591 | 1,603 | 50,500 | 1,603 |
| 2018-07-02 | 1,668 | 1,686 | 1,630 | 1,631 | 55,600 | 1,631 |
| 2018-06-29 | 1,645 | 1,660 | 1,622 | 1,650 | 34,000 | 1,650 |
| 2018-06-28 | 1,644 | 1,650 | 1,594 | 1,644 | 74,200 | 1,644 |
| 2018-06-27 | 1,650 | 1,655 | 1,627 | 1,644 | 29,500 | 1,644 |
| 2018-06-26 | 1,637 | 1,661 | 1,606 | 1,652 | 43,300 | 1,652 |
| 2018-06-25 | 1,666 | 1,667 | 1,638 | 1,641 | 47,000 | 1,641 |
| 2018-06-22 | 1,645 | 1,669 | 1,614 | 1,666 | 65,900 | 1,666 |
| 2018-06-21 | 1,654 | 1,679 | 1,648 | 1,660 | 47,200 | 1,660 |
| 2018-06-20 | 1,660 | 1,673 | 1,606 | 1,671 | 66,000 | 1,671 |
| 2018-06-19 | 1,700 | 1,700 | 1,648 | 1,660 | 62,700 | 1,660 |
| 2018-06-18 | 1,720 | 1,742 | 1,701 | 1,704 | 64,100 | 1,704 |
| 2018-06-15 | 1,766 | 1,766 | 1,713 | 1,716 | 51,500 | 1,716 |
| 2018-06-14 | 1,750 | 1,769 | 1,738 | 1,749 | 42,000 | 1,749 |
| 2018-06-13 | 1,770 | 1,773 | 1,751 | 1,771 | 39,600 | 1,771 |
| 2018-06-12 | 1,783 | 1,811 | 1,763 | 1,777 | 29,100 | 1,777 |
| 2018-06-11 | 1,806 | 1,815 | 1,768 | 1,779 | 28,700 | 1,779 |
| 2018-06-08 | 1,759 | 1,808 | 1,759 | 1,803 | 66,600 | 1,803 |
| 2018-06-07 | 1,734 | 1,775 | 1,732 | 1,771 | 53,400 | 1,771 |
| 2018-06-06 | 1,740 | 1,748 | 1,723 | 1,734 | 53,000 | 1,734 |
| 2018-06-05 | 1,720 | 1,738 | 1,703 | 1,734 | 63,600 | 1,734 |
| 2018-06-04 | 1,715 | 1,727 | 1,704 | 1,716 | 49,300 | 1,716 |
| 2018-06-01 | 1,689 | 1,721 | 1,687 | 1,711 | 45,200 | 1,711 |
| 2018-05-31 | 1,724 | 1,734 | 1,702 | 1,708 | 23,000 | 1,708 |
| 2018-05-30 | 1,723 | 1,738 | 1,710 | 1,714 | 30,200 | 1,714 |
| 2018-05-29 | 1,766 | 1,768 | 1,733 | 1,752 | 49,300 | 1,752 |
| 2018-05-28 | 1,773 | 1,790 | 1,765 | 1,781 | 43,600 | 1,781 |
| 2018-05-25 | 1,783 | 1,797 | 1,767 | 1,776 | 45,300 | 1,776 |
| 2018-05-24 | 1,825 | 1,828 | 1,782 | 1,796 | 67,600 | 1,796 |
| 2018-05-23 | 1,860 | 1,862 | 1,827 | 1,828 | 30,400 | 1,828 |
| 2018-05-22 | 1,866 | 1,866 | 1,835 | 1,856 | 57,900 | 1,856 |
| 2018-05-21 | 1,864 | 1,869 | 1,853 | 1,866 | 33,200 | 1,866 |
| 2018-05-18 | 1,853 | 1,868 | 1,843 | 1,859 | 58,500 | 1,859 |
| 2018-05-17 | 1,867 | 1,874 | 1,844 | 1,851 | 68,600 | 1,851 |
| 2018-05-16 | 1,851 | 1,870 | 1,839 | 1,867 | 40,200 | 1,867 |
| 2018-05-15 | 1,863 | 1,872 | 1,855 | 1,866 | 53,400 | 1,866 |
| 2018-05-14 | 1,862 | 1,875 | 1,853 | 1,865 | 33,700 | 1,865 |
| 2018-05-11 | 1,852 | 1,879 | 1,852 | 1,873 | 50,400 | 1,873 |
| 2018-05-10 | 1,837 | 1,864 | 1,837 | 1,856 | 34,800 | 1,856 |
| 2018-05-09 | 1,861 | 1,885 | 1,831 | 1,834 | 84,500 | 1,834 |
| 2018-05-08 | 1,840 | 1,871 | 1,837 | 1,855 | 65,600 | 1,855 |
| 2018-05-07 | 1,892 | 1,892 | 1,846 | 1,850 | 67,200 | 1,850 |
| 2018-05-02 | 1,867 | 1,908 | 1,853 | 1,892 | 200,800 | 1,892 |
| 2018-05-01 | 1,726 | 1,970 | 1,721 | 1,893 | 750,100 | 1,893 |
| 2018-04-27 | 1,632 | 1,636 | 1,596 | 1,606 | 92,200 | 1,606 |
| 2018-04-26 | 1,637 | 1,646 | 1,622 | 1,632 | 69,800 | 1,632 |
| 2018-04-25 | 1,630 | 1,639 | 1,620 | 1,639 | 67,700 | 1,639 |
| 2018-04-24 | 1,633 | 1,647 | 1,628 | 1,636 | 40,500 | 1,636 |
| 2018-04-23 | 1,631 | 1,648 | 1,630 | 1,634 | 25,200 | 1,634 |
| 2018-04-20 | 1,657 | 1,657 | 1,624 | 1,631 | 51,800 | 1,631 |
| 2018-04-19 | 1,628 | 1,663 | 1,628 | 1,637 | 67,000 | 1,637 |
| 2018-04-18 | 1,624 | 1,648 | 1,608 | 1,627 | 53,100 | 1,627 |
| 2018-04-17 | 1,650 | 1,663 | 1,601 | 1,612 | 54,200 | 1,612 |
| 2018-04-16 | 1,675 | 1,687 | 1,641 | 1,648 | 54,300 | 1,648 |
| 2018-04-13 | 1,659 | 1,688 | 1,655 | 1,672 | 81,600 | 1,672 |
| 2018-04-12 | 1,661 | 1,663 | 1,644 | 1,645 | 48,900 | 1,645 |
| 2018-04-11 | 1,662 | 1,678 | 1,634 | 1,661 | 99,700 | 1,661 |
| 2018-04-10 | 1,612 | 1,660 | 1,606 | 1,656 | 104,200 | 1,656 |
| 2018-04-09 | 1,618 | 1,637 | 1,599 | 1,607 | 100,700 | 1,607 |
| 2018-04-06 | 1,585 | 1,639 | 1,585 | 1,628 | 157,600 | 1,628 |
| 2018-04-05 | 1,588 | 1,588 | 1,562 | 1,581 | 149,000 | 1,581 |
| 2018-04-04 | 1,575 | 1,590 | 1,553 | 1,573 | 109,900 | 1,573 |
| 2018-04-03 | 1,535 | 1,549 | 1,526 | 1,543 | 135,700 | 1,543 |
| 2018-03-30 | 1,582 | 1,590 | 1,543 | 1,562 | 91,800 | 1,562 |
| 2018-03-29 | 1,560 | 1,561 | 1,534 | 1,553 | 89,500 | 1,553 |
| 2018-03-28 | 1,545 | 1,558 | 1,533 | 1,548 | 62,500 | 1,548 |
| 2018-03-27 | 1,535 | 1,581 | 1,529 | 1,576 | 65,600 | 1,576 |
| 2018-03-26 | 1,508 | 1,520 | 1,490 | 1,519 | 76,000 | 1,519 |
| 2018-03-23 | 1,550 | 1,551 | 1,509 | 1,516 | 67,300 | 1,516 |
| 2018-03-22 | 1,618 | 1,618 | 1,582 | 1,586 | 50,800 | 1,586 |
| 2018-03-20 | 1,599 | 1,607 | 1,584 | 1,598 | 33,400 | 1,598 |
| 2018-03-19 | 1,640 | 1,645 | 1,606 | 1,617 | 50,400 | 1,617 |
| 2018-03-16 | 1,656 | 1,656 | 1,626 | 1,634 | 48,200 | 1,634 |
| 2018-03-15 | 1,632 | 1,647 | 1,624 | 1,636 | 47,900 | 1,636 |
| 2018-03-14 | 1,632 | 1,658 | 1,631 | 1,636 | 32,500 | 1,636 |
| 2018-03-13 | 1,603 | 1,650 | 1,603 | 1,650 | 55,800 | 1,650 |
| 2018-03-12 | 1,629 | 1,649 | 1,602 | 1,619 | 62,500 | 1,619 |
| 2018-03-09 | 1,618 | 1,649 | 1,596 | 1,604 | 70,300 | 1,604 |
| 2018-03-08 | 1,610 | 1,620 | 1,593 | 1,614 | 103,200 | 1,614 |
| 2018-03-07 | 1,629 | 1,630 | 1,590 | 1,610 | 121,000 | 1,610 |
| 2018-03-06 | 1,652 | 1,673 | 1,624 | 1,630 | 69,800 | 1,630 |
| 2018-03-05 | 1,670 | 1,682 | 1,610 | 1,624 | 130,700 | 1,624 |
| 2018-03-02 | 1,651 | 1,690 | 1,651 | 1,664 | 103,000 | 1,664 |
| 2018-03-01 | 1,690 | 1,700 | 1,671 | 1,691 | 91,500 | 1,691 |
| 2018-02-28 | 1,720 | 1,757 | 1,709 | 1,720 | 66,900 | 1,720 |
| 2018-02-27 | 1,700 | 1,739 | 1,689 | 1,728 | 59,200 | 1,728 |
| 2018-02-26 | 1,700 | 1,713 | 1,672 | 1,700 | 72,200 | 1,700 |
| 2018-02-23 | 1,638 | 1,677 | 1,629 | 1,674 | 69,000 | 1,674 |
| 2018-02-22 | 1,630 | 1,642 | 1,602 | 1,639 | 55,500 | 1,639 |
| 2018-02-21 | 1,605 | 1,634 | 1,591 | 1,632 | 52,100 | 1,632 |
| 2018-02-20 | 1,603 | 1,621 | 1,570 | 1,619 | 94,000 | 1,619 |
| 2018-02-19 | 1,575 | 1,620 | 1,558 | 1,615 | 107,200 | 1,615 |
| 2018-02-16 | 1,500 | 1,530 | 1,482 | 1,513 | 79,100 | 1,513 |
| 2018-02-15 | 1,476 | 1,502 | 1,467 | 1,482 | 156,600 | 1,482 |
| 2018-02-14 | 1,518 | 1,553 | 1,462 | 1,466 | 273,000 | 1,466 |
| 2018-02-13 | 1,701 | 1,713 | 1,635 | 1,658 | 132,500 | 1,658 |
| 2018-02-09 | 1,624 | 1,665 | 1,615 | 1,662 | 85,100 | 1,662 |
| 2018-02-08 | 1,709 | 1,733 | 1,690 | 1,704 | 54,000 | 1,704 |
| 2018-02-07 | 1,769 | 1,775 | 1,708 | 1,709 | 66,200 | 1,709 |
| 2018-02-06 | 1,634 | 1,764 | 1,625 | 1,697 | 137,200 | 1,697 |
| 2018-02-05 | 1,912 | 1,912 | 1,844 | 1,874 | 114,600 | 1,874 |
| 2018-02-02 | 1,979 | 1,984 | 1,930 | 1,961 | 44,300 | 1,961 |
| 2018-02-01 | 1,958 | 1,985 | 1,925 | 1,979 | 86,900 | 1,979 |
| 2018-01-31 | 1,922 | 1,994 | 1,898 | 1,958 | 102,100 | 1,958 |
| 2018-01-30 | 1,957 | 1,959 | 1,919 | 1,928 | 53,400 | 1,928 |
| 2018-01-29 | 1,968 | 1,968 | 1,888 | 1,960 | 93,000 | 1,960 |
| 2018-01-26 | 1,980 | 1,992 | 1,964 | 1,968 | 47,300 | 1,968 |
| 2018-01-25 | 2,000 | 2,000 | 1,960 | 1,969 | 61,900 | 1,969 |
| 2018-01-24 | 2,020 | 2,030 | 1,992 | 2,001 | 52,500 | 2,001 |
| 2018-01-23 | 2,025 | 2,028 | 1,998 | 2,013 | 54,400 | 2,013 |
| 2018-01-22 | 2,000 | 2,006 | 1,975 | 1,996 | 68,200 | 1,996 |
| 2018-01-19 | 1,964 | 1,986 | 1,955 | 1,964 | 52,500 | 1,964 |
| 2018-01-18 | 1,987 | 2,004 | 1,967 | 1,968 | 67,300 | 1,968 |
| 2018-01-17 | 1,989 | 2,006 | 1,968 | 1,987 | 67,200 | 1,987 |
| 2018-01-16 | 2,017 | 2,017 | 1,996 | 2,006 | 34,600 | 2,006 |
| 2018-01-15 | 1,999 | 2,023 | 1,995 | 2,012 | 63,500 | 2,012 |
| 2018-01-12 | 1,995 | 2,008 | 1,967 | 1,998 | 90,300 | 1,998 |
| 2018-01-11 | 1,948 | 2,000 | 1,935 | 1,995 | 103,300 | 1,995 |
| 2018-01-10 | 1,952 | 1,954 | 1,931 | 1,941 | 41,000 | 1,941 |
| 2018-01-09 | 1,970 | 1,978 | 1,946 | 1,951 | 45,400 | 1,951 |
| 2018-01-05 | 1,970 | 1,970 | 1,944 | 1,959 | 48,100 | 1,959 |
| 2018-01-04 | 1,931 | 1,963 | 1,926 | 1,960 | 66,600 | 1,960 |
分割・併合履歴 ： [1999-09-27]1株→1.05株 [1999-03-26]1株→1.1株 [1996-03-26]1株→1.1株
