7453 (株)良品計画 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 | 26,800 | 26,960 | 26,140 | 26,550 | 190,400 | 2,655 |
| 2018-12-27 | 26,500 | 27,370 | 26,300 | 26,970 | 153,300 | 2,697 |
| 2018-12-26 | 25,310 | 25,870 | 24,650 | 25,320 | 196,300 | 2,532 |
| 2018-12-25 | 25,360 | 25,560 | 24,790 | 25,060 | 150,200 | 2,506 |
| 2018-12-21 | 26,940 | 27,110 | 26,180 | 26,360 | 232,000 | 2,636 |
| 2018-12-20 | 28,150 | 28,380 | 27,110 | 27,370 | 196,400 | 2,737 |
| 2018-12-19 | 28,170 | 28,470 | 28,080 | 28,390 | 139,000 | 2,839 |
| 2018-12-18 | 28,160 | 28,660 | 28,050 | 28,060 | 122,400 | 2,806 |
| 2018-12-17 | 28,630 | 29,040 | 28,360 | 28,930 | 192,800 | 2,893 |
| 2018-12-14 | 29,240 | 29,240 | 28,480 | 28,610 | 177,900 | 2,861 |
| 2018-12-13 | 29,280 | 29,560 | 29,080 | 29,240 | 135,400 | 2,924 |
| 2018-12-12 | 28,930 | 29,430 | 28,660 | 29,280 | 267,200 | 2,928 |
| 2018-12-11 | 29,790 | 29,840 | 29,080 | 29,330 | 161,600 | 2,933 |
| 2018-12-10 | 30,000 | 30,050 | 29,200 | 29,290 | 121,400 | 2,929 |
| 2018-12-07 | 30,100 | 30,450 | 29,610 | 30,450 | 128,300 | 3,045 |
| 2018-12-06 | 30,750 | 30,800 | 29,630 | 29,830 | 192,000 | 2,983 |
| 2018-12-05 | 29,540 | 31,100 | 29,510 | 30,900 | 186,700 | 3,090 |
| 2018-12-04 | 30,500 | 30,750 | 29,910 | 29,910 | 125,400 | 2,991 |
| 2018-12-03 | 30,800 | 31,050 | 30,550 | 30,800 | 88,400 | 3,080 |
| 2018-11-30 | 31,500 | 31,550 | 30,550 | 30,550 | 173,600 | 3,055 |
| 2018-11-29 | 31,550 | 31,700 | 31,100 | 31,500 | 125,200 | 3,150 |
| 2018-11-28 | 30,700 | 31,300 | 30,600 | 31,200 | 132,600 | 3,120 |
| 2018-11-27 | 30,200 | 30,500 | 30,100 | 30,400 | 87,800 | 3,040 |
| 2018-11-26 | 30,100 | 30,500 | 29,630 | 30,100 | 148,200 | 3,010 |
| 2018-11-22 | 29,150 | 29,680 | 29,070 | 29,670 | 89,400 | 2,967 |
| 2018-11-21 | 28,500 | 29,230 | 28,460 | 29,130 | 112,000 | 2,913 |
| 2018-11-20 | 29,310 | 29,310 | 28,860 | 28,930 | 98,600 | 2,893 |
| 2018-11-19 | 29,370 | 29,600 | 29,290 | 29,500 | 84,000 | 2,950 |
| 2018-11-16 | 29,870 | 30,300 | 29,210 | 29,370 | 148,500 | 2,937 |
| 2018-11-15 | 29,150 | 29,820 | 29,010 | 29,780 | 132,700 | 2,978 |
| 2018-11-14 | 29,200 | 29,420 | 28,910 | 29,230 | 125,100 | 2,923 |
| 2018-11-13 | 29,010 | 29,240 | 28,650 | 29,140 | 157,700 | 2,914 |
| 2018-11-12 | 29,860 | 30,050 | 29,510 | 29,580 | 166,600 | 2,958 |
| 2018-11-09 | 30,100 | 30,600 | 30,000 | 30,150 | 92,500 | 3,015 |
| 2018-11-08 | 30,250 | 30,450 | 29,840 | 30,150 | 123,400 | 3,015 |
| 2018-11-07 | 29,350 | 30,500 | 29,350 | 29,990 | 206,000 | 2,999 |
| 2018-11-06 | 29,320 | 29,340 | 28,880 | 29,070 | 197,600 | 2,907 |
| 2018-11-05 | 29,500 | 29,660 | 29,230 | 29,370 | 182,100 | 2,937 |
| 2018-11-02 | 29,900 | 30,400 | 29,680 | 30,350 | 163,700 | 3,035 |
| 2018-11-01 | 29,880 | 30,150 | 29,520 | 29,530 | 147,300 | 2,953 |
| 2018-10-31 | 28,920 | 29,880 | 28,620 | 29,810 | 220,800 | 2,981 |
| 2018-10-30 | 28,000 | 29,030 | 28,000 | 28,810 | 323,500 | 2,881 |
| 2018-10-29 | 28,170 | 28,550 | 28,010 | 28,120 | 176,900 | 2,812 |
| 2018-10-26 | 28,950 | 29,180 | 27,970 | 28,210 | 219,700 | 2,821 |
| 2018-10-25 | 29,270 | 29,390 | 28,610 | 28,670 | 280,500 | 2,867 |
| 2018-10-24 | 30,500 | 30,650 | 29,700 | 30,150 | 207,500 | 3,015 |
| 2018-10-23 | 31,100 | 31,100 | 30,100 | 30,100 | 161,300 | 3,010 |
| 2018-10-22 | 30,300 | 31,500 | 30,000 | 31,400 | 201,300 | 3,140 |
| 2018-10-19 | 30,400 | 30,500 | 29,820 | 30,500 | 197,800 | 3,050 |
| 2018-10-18 | 31,000 | 31,250 | 30,700 | 30,800 | 145,600 | 3,080 |
| 2018-10-17 | 31,300 | 31,400 | 30,750 | 31,050 | 171,500 | 3,105 |
| 2018-10-16 | 31,700 | 31,700 | 30,400 | 30,850 | 212,800 | 3,085 |
| 2018-10-15 | 32,700 | 32,700 | 31,800 | 31,800 | 152,900 | 3,180 |
| 2018-10-12 | 32,800 | 33,650 | 32,650 | 32,700 | 205,700 | 3,270 |
| 2018-10-11 | 32,300 | 33,200 | 32,100 | 33,000 | 250,200 | 3,300 |
| 2018-10-10 | 32,550 | 33,800 | 32,400 | 33,300 | 395,700 | 3,330 |
| 2018-10-09 | 32,400 | 32,450 | 31,050 | 32,200 | 450,300 | 3,220 |
| 2018-10-05 | 31,650 | 32,200 | 31,150 | 32,150 | 387,900 | 3,215 |
| 2018-10-04 | 31,550 | 32,850 | 30,700 | 32,150 | 605,600 | 3,215 |
| 2018-10-03 | 33,500 | 33,900 | 32,950 | 33,550 | 251,100 | 3,355 |
| 2018-10-02 | 33,900 | 34,000 | 33,500 | 33,550 | 161,200 | 3,355 |
| 2018-10-01 | 33,700 | 33,900 | 33,400 | 33,600 | 104,500 | 3,360 |
| 2018-09-28 | 33,800 | 34,100 | 33,700 | 33,800 | 130,600 | 3,380 |
| 2018-09-27 | 34,700 | 34,800 | 33,500 | 33,500 | 198,100 | 3,350 |
| 2018-09-26 | 33,500 | 34,900 | 33,500 | 34,750 | 203,300 | 3,475 |
| 2018-09-25 | 33,600 | 34,000 | 33,500 | 33,850 | 143,100 | 3,385 |
| 2018-09-21 | 34,300 | 34,300 | 33,450 | 33,800 | 138,700 | 3,380 |
| 2018-09-20 | 33,700 | 34,250 | 33,300 | 34,150 | 130,700 | 3,415 |
| 2018-09-19 | 33,300 | 33,750 | 33,200 | 33,500 | 114,500 | 3,350 |
| 2018-09-18 | 32,100 | 33,050 | 31,950 | 33,000 | 134,800 | 3,300 |
| 2018-09-14 | 32,750 | 32,900 | 32,500 | 32,600 | 84,600 | 3,260 |
| 2018-09-13 | 32,200 | 33,000 | 32,100 | 32,700 | 122,800 | 3,270 |
| 2018-09-12 | 31,600 | 32,150 | 31,500 | 32,000 | 98,400 | 3,200 |
| 2018-09-11 | 31,450 | 31,700 | 31,400 | 31,600 | 65,100 | 3,160 |
| 2018-09-10 | 31,900 | 32,050 | 31,450 | 31,450 | 85,300 | 3,145 |
| 2018-09-07 | 32,250 | 32,400 | 31,600 | 31,700 | 156,500 | 3,170 |
| 2018-09-06 | 32,750 | 32,850 | 32,300 | 32,350 | 120,600 | 3,235 |
| 2018-09-05 | 33,150 | 33,650 | 33,000 | 33,000 | 153,300 | 3,300 |
| 2018-09-04 | 33,100 | 33,350 | 32,850 | 33,050 | 100,100 | 3,305 |
| 2018-09-03 | 33,100 | 33,300 | 32,650 | 32,800 | 100,200 | 3,280 |
| 2018-08-31 | 32,700 | 33,050 | 32,500 | 33,000 | 115,100 | 3,300 |
| 2018-08-30 | 32,600 | 33,150 | 32,500 | 32,700 | 157,600 | 3,270 |
| 2018-08-29 | 33,100 | 33,250 | 32,800 | 32,850 | 98,500 | 3,285 |
| 2018-08-28 | 33,200 | 33,300 | 32,800 | 33,050 | 124,400 | 3,305 |
| 2018-08-27 | 32,650 | 33,150 | 32,600 | 33,050 | 116,400 | 3,305 |
| 2018-08-24 | 32,350 | 32,800 | 32,200 | 32,550 | 113,500 | 3,255 |
| 2018-08-23 | 32,650 | 33,100 | 32,650 | 32,850 | 81,900 | 3,285 |
| 2018-08-22 | 32,450 | 33,150 | 32,100 | 32,850 | 145,100 | 3,285 |
| 2018-08-21 | 33,000 | 33,050 | 32,600 | 32,700 | 116,500 | 3,270 |
| 2018-08-20 | 33,150 | 33,350 | 32,950 | 33,150 | 104,900 | 3,315 |
| 2018-08-17 | 33,200 | 33,400 | 32,700 | 33,200 | 202,400 | 3,320 |
| 2018-08-16 | 33,600 | 33,750 | 32,550 | 33,250 | 360,100 | 3,325 |
| 2018-08-15 | 35,500 | 35,500 | 34,250 | 34,300 | 166,600 | 3,430 |
| 2018-08-14 | 35,100 | 35,750 | 34,950 | 35,600 | 116,100 | 3,560 |
| 2018-08-13 | 35,250 | 35,350 | 34,700 | 34,750 | 138,200 | 3,475 |
| 2018-08-10 | 35,100 | 35,600 | 35,100 | 35,450 | 127,900 | 3,545 |
| 2018-08-09 | 35,850 | 35,900 | 35,150 | 35,150 | 148,200 | 3,515 |
| 2018-08-08 | 35,800 | 36,000 | 35,500 | 35,850 | 132,000 | 3,585 |
| 2018-08-07 | 35,500 | 35,900 | 35,450 | 35,900 | 96,900 | 3,590 |
| 2018-08-06 | 36,000 | 36,100 | 35,550 | 35,650 | 90,900 | 3,565 |
| 2018-08-03 | 36,250 | 36,350 | 35,800 | 36,000 | 166,200 | 3,600 |
| 2018-08-02 | 35,250 | 35,850 | 35,250 | 35,600 | 209,700 | 3,560 |
| 2018-08-01 | 35,500 | 35,700 | 35,450 | 35,550 | 113,600 | 3,555 |
| 2018-07-31 | 35,650 | 35,900 | 35,350 | 35,850 | 163,600 | 3,585 |
| 2018-07-30 | 35,800 | 36,150 | 35,650 | 36,000 | 105,000 | 3,600 |
| 2018-07-27 | 36,350 | 36,450 | 35,850 | 36,000 | 131,600 | 3,600 |
| 2018-07-26 | 34,950 | 36,150 | 34,850 | 36,000 | 190,900 | 3,600 |
| 2018-07-25 | 34,550 | 35,200 | 34,450 | 35,050 | 119,400 | 3,505 |
| 2018-07-24 | 35,250 | 35,450 | 34,750 | 34,900 | 190,700 | 3,490 |
| 2018-07-23 | 35,250 | 35,400 | 35,100 | 35,250 | 190,300 | 3,525 |
| 2018-07-20 | 35,400 | 35,650 | 34,900 | 35,250 | 239,600 | 3,525 |
| 2018-07-19 | 35,350 | 35,850 | 35,200 | 35,500 | 213,300 | 3,550 |
| 2018-07-18 | 35,000 | 35,350 | 34,850 | 35,300 | 185,000 | 3,530 |
| 2018-07-17 | 34,400 | 35,350 | 34,150 | 35,050 | 195,000 | 3,505 |
| 2018-07-13 | 33,700 | 34,650 | 33,300 | 34,450 | 293,200 | 3,445 |
| 2018-07-12 | 34,200 | 34,800 | 33,700 | 33,900 | 240,700 | 3,390 |
| 2018-07-11 | 33,500 | 34,250 | 33,000 | 34,200 | 453,600 | 3,420 |
| 2018-07-10 | 32,000 | 32,700 | 31,300 | 32,500 | 306,700 | 3,250 |
| 2018-07-09 | 32,400 | 32,600 | 31,850 | 32,100 | 216,400 | 3,210 |
| 2018-07-06 | 33,350 | 33,600 | 31,700 | 32,050 | 564,300 | 3,205 |
| 2018-07-05 | 35,500 | 35,600 | 33,250 | 33,600 | 804,700 | 3,360 |
| 2018-07-04 | 38,100 | 38,400 | 37,350 | 38,250 | 142,500 | 3,825 |
| 2018-07-03 | 37,500 | 38,050 | 37,300 | 37,600 | 147,300 | 3,760 |
| 2018-07-02 | 39,050 | 39,150 | 37,650 | 37,750 | 115,000 | 3,775 |
| 2018-06-29 | 38,600 | 39,050 | 38,350 | 39,000 | 126,300 | 3,900 |
| 2018-06-28 | 38,500 | 38,500 | 38,000 | 38,400 | 115,200 | 3,840 |
| 2018-06-27 | 38,250 | 38,900 | 38,200 | 38,850 | 109,500 | 3,885 |
| 2018-06-26 | 38,800 | 38,850 | 38,250 | 38,350 | 132,100 | 3,835 |
| 2018-06-25 | 39,600 | 39,650 | 38,900 | 39,000 | 97,100 | 3,900 |
| 2018-06-22 | 39,450 | 39,800 | 39,450 | 39,650 | 98,700 | 3,965 |
| 2018-06-21 | 39,700 | 40,000 | 39,400 | 39,650 | 120,500 | 3,965 |
| 2018-06-20 | 39,900 | 40,250 | 39,400 | 39,900 | 174,800 | 3,990 |
| 2018-06-19 | 39,850 | 40,200 | 39,200 | 39,350 | 132,500 | 3,935 |
| 2018-06-18 | 40,500 | 40,600 | 39,900 | 39,900 | 116,600 | 3,990 |
| 2018-06-15 | 40,750 | 40,950 | 40,350 | 40,500 | 147,600 | 4,050 |
| 2018-06-14 | 40,900 | 40,900 | 40,200 | 40,350 | 175,900 | 4,035 |
| 2018-06-13 | 40,050 | 41,200 | 40,050 | 41,100 | 151,700 | 4,110 |
| 2018-06-12 | 39,450 | 40,000 | 39,300 | 39,900 | 109,500 | 3,990 |
| 2018-06-11 | 38,700 | 39,350 | 38,700 | 39,200 | 114,800 | 3,920 |
| 2018-06-08 | 38,700 | 38,900 | 38,350 | 38,500 | 122,300 | 3,850 |
| 2018-06-07 | 38,450 | 38,950 | 38,000 | 38,550 | 196,200 | 3,855 |
| 2018-06-06 | 37,700 | 38,200 | 37,250 | 38,100 | 163,000 | 3,810 |
| 2018-06-05 | 37,250 | 38,100 | 37,200 | 37,800 | 177,500 | 3,780 |
| 2018-06-04 | 37,050 | 37,150 | 36,700 | 36,800 | 95,000 | 3,680 |
| 2018-06-01 | 36,800 | 36,950 | 36,300 | 36,500 | 121,300 | 3,650 |
| 2018-05-31 | 37,250 | 37,350 | 36,850 | 37,000 | 205,900 | 3,700 |
| 2018-05-30 | 37,000 | 37,250 | 36,800 | 36,900 | 122,700 | 3,690 |
| 2018-05-29 | 36,950 | 37,250 | 36,800 | 37,150 | 122,500 | 3,715 |
| 2018-05-28 | 36,450 | 37,100 | 36,250 | 36,950 | 131,800 | 3,695 |
| 2018-05-25 | 36,750 | 36,850 | 36,500 | 36,550 | 115,800 | 3,655 |
| 2018-05-24 | 37,100 | 37,300 | 36,650 | 36,900 | 159,900 | 3,690 |
| 2018-05-23 | 37,200 | 37,500 | 37,100 | 37,150 | 98,600 | 3,715 |
| 2018-05-22 | 37,500 | 37,700 | 37,250 | 37,400 | 86,300 | 3,740 |
| 2018-05-21 | 37,800 | 38,000 | 37,600 | 37,800 | 63,400 | 3,780 |
| 2018-05-18 | 37,850 | 38,000 | 37,250 | 37,950 | 114,500 | 3,795 |
| 2018-05-17 | 38,500 | 38,500 | 37,950 | 37,950 | 89,200 | 3,795 |
| 2018-05-16 | 38,350 | 38,500 | 38,200 | 38,300 | 64,200 | 3,830 |
| 2018-05-15 | 38,750 | 38,750 | 38,150 | 38,550 | 120,100 | 3,855 |
| 2018-05-14 | 38,400 | 38,650 | 38,300 | 38,400 | 77,700 | 3,840 |
| 2018-05-11 | 37,850 | 38,350 | 37,700 | 38,300 | 124,600 | 3,830 |
| 2018-05-10 | 38,150 | 38,200 | 37,600 | 37,950 | 99,200 | 3,795 |
| 2018-05-09 | 38,500 | 38,850 | 38,100 | 38,150 | 127,700 | 3,815 |
| 2018-05-08 | 38,900 | 39,350 | 38,700 | 38,800 | 124,700 | 3,880 |
| 2018-05-07 | 38,500 | 39,700 | 38,400 | 39,450 | 183,300 | 3,945 |
| 2018-05-02 | 38,000 | 38,300 | 37,550 | 38,000 | 97,800 | 3,800 |
| 2018-05-01 | 37,050 | 37,800 | 36,950 | 37,700 | 125,400 | 3,770 |
| 2018-04-27 | 37,800 | 38,150 | 37,500 | 37,550 | 120,400 | 3,755 |
| 2018-04-26 | 36,950 | 37,650 | 36,800 | 37,600 | 118,300 | 3,760 |
| 2018-04-25 | 37,300 | 37,650 | 37,050 | 37,150 | 105,500 | 3,715 |
| 2018-04-24 | 37,200 | 37,600 | 37,000 | 37,500 | 128,000 | 3,750 |
| 2018-04-23 | 36,950 | 37,150 | 36,650 | 36,900 | 131,900 | 3,690 |
| 2018-04-20 | 37,000 | 37,300 | 36,700 | 37,250 | 149,200 | 3,725 |
| 2018-04-19 | 37,550 | 37,600 | 36,700 | 36,950 | 167,500 | 3,695 |
| 2018-04-18 | 37,200 | 37,950 | 37,150 | 37,550 | 188,900 | 3,755 |
| 2018-04-17 | 37,500 | 37,950 | 36,950 | 37,000 | 213,100 | 3,700 |
| 2018-04-16 | 36,350 | 37,650 | 36,150 | 37,550 | 239,800 | 3,755 |
| 2018-04-13 | 36,500 | 36,750 | 35,750 | 36,100 | 349,600 | 3,610 |
| 2018-04-12 | 35,750 | 36,800 | 35,600 | 36,300 | 534,700 | 3,630 |
| 2018-04-11 | 35,600 | 35,650 | 34,250 | 34,500 | 271,500 | 3,450 |
| 2018-04-10 | 35,600 | 35,800 | 35,200 | 35,350 | 133,000 | 3,535 |
| 2018-04-09 | 35,850 | 35,900 | 35,450 | 35,650 | 107,700 | 3,565 |
| 2018-04-06 | 36,100 | 36,200 | 35,600 | 35,600 | 110,900 | 3,560 |
| 2018-04-05 | 36,300 | 36,450 | 35,850 | 36,050 | 152,900 | 3,605 |
| 2018-04-04 | 35,850 | 36,050 | 35,400 | 35,900 | 138,000 | 3,590 |
| 2018-04-03 | 35,000 | 35,850 | 34,950 | 35,600 | 112,000 | 3,560 |
| 2018-03-30 | 35,400 | 35,850 | 35,000 | 35,700 | 162,000 | 3,570 |
| 2018-03-29 | 34,750 | 35,300 | 34,450 | 35,200 | 207,400 | 3,520 |
| 2018-03-28 | 35,050 | 35,450 | 34,200 | 34,600 | 376,400 | 3,460 |
| 2018-03-27 | 36,100 | 36,550 | 35,850 | 36,250 | 170,200 | 3,625 |
| 2018-03-26 | 35,600 | 36,000 | 35,450 | 35,850 | 127,100 | 3,585 |
| 2018-03-23 | 37,100 | 37,300 | 35,750 | 35,850 | 230,100 | 3,585 |
| 2018-03-22 | 37,000 | 37,600 | 36,950 | 37,550 | 132,600 | 3,755 |
| 2018-03-20 | 37,850 | 38,100 | 36,950 | 37,050 | 120,600 | 3,705 |
| 2018-03-19 | 38,100 | 38,200 | 37,700 | 37,800 | 81,900 | 3,780 |
| 2018-03-16 | 38,000 | 38,350 | 37,850 | 38,200 | 173,600 | 3,820 |
| 2018-03-15 | 37,250 | 37,800 | 36,950 | 37,500 | 103,800 | 3,750 |
| 2018-03-14 | 37,500 | 37,650 | 36,950 | 36,950 | 99,100 | 3,695 |
| 2018-03-13 | 36,600 | 37,450 | 36,350 | 37,350 | 223,500 | 3,735 |
| 2018-03-12 | 38,600 | 38,750 | 37,700 | 38,000 | 145,700 | 3,800 |
| 2018-03-09 | 38,850 | 39,150 | 38,000 | 38,400 | 117,900 | 3,840 |
| 2018-03-08 | 39,050 | 39,300 | 38,300 | 38,500 | 138,700 | 3,850 |
| 2018-03-07 | 38,100 | 38,650 | 38,050 | 38,500 | 110,900 | 3,850 |
| 2018-03-06 | 37,700 | 38,800 | 37,400 | 38,300 | 173,600 | 3,830 |
| 2018-03-05 | 37,250 | 37,850 | 37,100 | 37,450 | 135,200 | 3,745 |
| 2018-03-02 | 35,900 | 37,150 | 35,800 | 37,050 | 141,100 | 3,705 |
| 2018-03-01 | 36,900 | 37,050 | 36,000 | 36,300 | 107,900 | 3,630 |
| 2018-02-28 | 36,800 | 37,450 | 36,650 | 36,650 | 148,900 | 3,665 |
| 2018-02-27 | 36,800 | 37,100 | 36,350 | 36,800 | 173,100 | 3,680 |
| 2018-02-26 | 35,300 | 35,800 | 35,150 | 35,700 | 88,600 | 3,570 |
| 2018-02-23 | 35,650 | 35,650 | 34,900 | 35,300 | 68,200 | 3,530 |
| 2018-02-22 | 36,000 | 36,100 | 35,400 | 35,550 | 87,800 | 3,555 |
| 2018-02-21 | 36,050 | 36,350 | 35,850 | 36,000 | 76,500 | 3,600 |
| 2018-02-20 | 36,050 | 36,200 | 35,600 | 35,800 | 78,000 | 3,580 |
| 2018-02-19 | 35,750 | 36,050 | 35,600 | 36,000 | 53,800 | 3,600 |
| 2018-02-16 | 35,000 | 35,450 | 34,750 | 35,250 | 94,300 | 3,525 |
| 2018-02-15 | 34,700 | 34,800 | 34,450 | 34,550 | 72,000 | 3,455 |
| 2018-02-14 | 34,700 | 34,750 | 34,000 | 34,450 | 126,800 | 3,445 |
| 2018-02-13 | 34,400 | 34,950 | 34,150 | 34,500 | 132,200 | 3,450 |
| 2018-02-09 | 33,500 | 34,200 | 33,350 | 34,100 | 137,400 | 3,410 |
| 2018-02-08 | 34,700 | 34,900 | 34,150 | 34,200 | 140,700 | 3,420 |
| 2018-02-07 | 35,000 | 35,750 | 34,100 | 34,150 | 211,300 | 3,415 |
| 2018-02-06 | 35,000 | 35,100 | 33,250 | 33,950 | 229,500 | 3,395 |
| 2018-02-05 | 35,800 | 36,300 | 35,650 | 36,000 | 174,400 | 3,600 |
| 2018-02-02 | 36,250 | 36,250 | 35,900 | 36,200 | 137,300 | 3,620 |
| 2018-02-01 | 36,100 | 36,300 | 35,400 | 36,250 | 235,300 | 3,625 |
| 2018-01-31 | 36,950 | 37,100 | 36,400 | 36,450 | 129,700 | 3,645 |
| 2018-01-30 | 36,550 | 37,350 | 36,400 | 36,950 | 203,100 | 3,695 |
| 2018-01-29 | 36,500 | 36,500 | 36,000 | 36,050 | 138,100 | 3,605 |
| 2018-01-26 | 35,650 | 36,450 | 35,600 | 36,200 | 157,000 | 3,620 |
| 2018-01-25 | 35,550 | 35,550 | 35,300 | 35,400 | 85,600 | 3,540 |
| 2018-01-24 | 35,900 | 35,900 | 35,200 | 35,350 | 141,600 | 3,535 |
| 2018-01-23 | 35,900 | 35,950 | 35,550 | 35,650 | 138,800 | 3,565 |
| 2018-01-22 | 36,450 | 36,550 | 35,600 | 35,750 | 117,900 | 3,575 |
| 2018-01-19 | 36,100 | 36,950 | 36,000 | 36,300 | 210,900 | 3,630 |
| 2018-01-18 | 35,800 | 36,300 | 35,800 | 35,800 | 140,600 | 3,580 |
| 2018-01-17 | 35,050 | 35,600 | 34,850 | 35,600 | 117,100 | 3,560 |
| 2018-01-16 | 35,450 | 35,750 | 35,200 | 35,750 | 89,200 | 3,575 |
| 2018-01-15 | 34,400 | 35,550 | 34,350 | 35,500 | 162,500 | 3,550 |
| 2018-01-12 | 35,200 | 35,300 | 34,250 | 34,450 | 248,900 | 3,445 |
| 2018-01-11 | 35,900 | 36,250 | 35,100 | 35,300 | 271,100 | 3,530 |
| 2018-01-10 | 35,600 | 35,600 | 34,200 | 34,900 | 220,400 | 3,490 |
| 2018-01-09 | 35,650 | 35,650 | 35,000 | 35,600 | 160,600 | 3,560 |
| 2018-01-05 | 35,750 | 35,750 | 35,400 | 35,550 | 87,900 | 3,555 |
| 2018-01-04 | 35,650 | 35,700 | 35,200 | 35,650 | 119,100 | 3,565 |
分割・併合履歴 ： [2019-08-29]1株→10株 [1999-08-26]1株→2株 [1996-02-26]1株→1.3株
