7456 松田産業(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 | 1,468 | 1,469 | 1,452 | 1,456 | 13,700 | 1,456 |
| 2018-12-27 | 1,452 | 1,481 | 1,443 | 1,479 | 29,300 | 1,479 |
| 2018-12-26 | 1,370 | 1,415 | 1,367 | 1,383 | 21,900 | 1,383 |
| 2018-12-25 | 1,428 | 1,429 | 1,357 | 1,357 | 41,600 | 1,357 |
| 2018-12-21 | 1,500 | 1,500 | 1,434 | 1,453 | 41,100 | 1,453 |
| 2018-12-20 | 1,515 | 1,533 | 1,491 | 1,509 | 61,200 | 1,509 |
| 2018-12-19 | 1,504 | 1,513 | 1,474 | 1,511 | 27,300 | 1,511 |
| 2018-12-18 | 1,540 | 1,540 | 1,499 | 1,503 | 17,300 | 1,503 |
| 2018-12-17 | 1,575 | 1,609 | 1,545 | 1,548 | 21,800 | 1,548 |
| 2018-12-14 | 1,609 | 1,612 | 1,553 | 1,556 | 53,400 | 1,556 |
| 2018-12-13 | 1,513 | 1,594 | 1,511 | 1,578 | 75,500 | 1,578 |
| 2018-12-12 | 1,472 | 1,535 | 1,472 | 1,489 | 53,700 | 1,489 |
| 2018-12-11 | 1,489 | 1,554 | 1,470 | 1,470 | 105,900 | 1,470 |
| 2018-12-10 | 1,485 | 1,488 | 1,453 | 1,459 | 25,000 | 1,459 |
| 2018-12-07 | 1,520 | 1,520 | 1,493 | 1,510 | 18,800 | 1,510 |
| 2018-12-06 | 1,501 | 1,515 | 1,497 | 1,513 | 24,200 | 1,513 |
| 2018-12-05 | 1,479 | 1,516 | 1,470 | 1,501 | 17,900 | 1,501 |
| 2018-12-04 | 1,530 | 1,530 | 1,505 | 1,510 | 18,000 | 1,510 |
| 2018-12-03 | 1,501 | 1,529 | 1,501 | 1,527 | 15,400 | 1,527 |
| 2018-11-30 | 1,522 | 1,527 | 1,488 | 1,492 | 23,600 | 1,492 |
| 2018-11-29 | 1,524 | 1,532 | 1,521 | 1,522 | 10,000 | 1,522 |
| 2018-11-28 | 1,507 | 1,519 | 1,506 | 1,516 | 7,200 | 1,516 |
| 2018-11-27 | 1,518 | 1,520 | 1,503 | 1,504 | 13,400 | 1,504 |
| 2018-11-26 | 1,502 | 1,525 | 1,495 | 1,520 | 14,800 | 1,520 |
| 2018-11-22 | 1,510 | 1,513 | 1,501 | 1,502 | 18,800 | 1,502 |
| 2018-11-21 | 1,493 | 1,519 | 1,491 | 1,513 | 14,700 | 1,513 |
| 2018-11-20 | 1,502 | 1,514 | 1,502 | 1,511 | 8,700 | 1,511 |
| 2018-11-19 | 1,482 | 1,517 | 1,476 | 1,506 | 21,000 | 1,506 |
| 2018-11-16 | 1,497 | 1,498 | 1,481 | 1,492 | 14,600 | 1,492 |
| 2018-11-15 | 1,490 | 1,501 | 1,483 | 1,500 | 18,600 | 1,500 |
| 2018-11-14 | 1,481 | 1,503 | 1,468 | 1,498 | 27,100 | 1,498 |
| 2018-11-13 | 1,476 | 1,512 | 1,473 | 1,507 | 45,000 | 1,507 |
| 2018-11-12 | 1,448 | 1,487 | 1,442 | 1,476 | 22,900 | 1,476 |
| 2018-11-09 | 1,422 | 1,455 | 1,422 | 1,448 | 16,000 | 1,448 |
| 2018-11-08 | 1,434 | 1,447 | 1,420 | 1,422 | 22,200 | 1,422 |
| 2018-11-07 | 1,433 | 1,438 | 1,416 | 1,422 | 21,000 | 1,422 |
| 2018-11-06 | 1,414 | 1,429 | 1,414 | 1,426 | 9,900 | 1,426 |
| 2018-11-05 | 1,419 | 1,426 | 1,411 | 1,413 | 17,300 | 1,413 |
| 2018-11-02 | 1,404 | 1,424 | 1,398 | 1,424 | 20,400 | 1,424 |
| 2018-11-01 | 1,388 | 1,410 | 1,388 | 1,404 | 13,600 | 1,404 |
| 2018-10-31 | 1,411 | 1,417 | 1,392 | 1,398 | 25,400 | 1,398 |
| 2018-10-30 | 1,370 | 1,403 | 1,370 | 1,394 | 30,800 | 1,394 |
| 2018-10-29 | 1,386 | 1,402 | 1,382 | 1,382 | 22,400 | 1,382 |
| 2018-10-26 | 1,401 | 1,413 | 1,391 | 1,396 | 21,200 | 1,396 |
| 2018-10-25 | 1,421 | 1,435 | 1,399 | 1,400 | 28,300 | 1,400 |
| 2018-10-24 | 1,446 | 1,452 | 1,428 | 1,445 | 16,500 | 1,445 |
| 2018-10-23 | 1,461 | 1,461 | 1,441 | 1,446 | 22,500 | 1,446 |
| 2018-10-22 | 1,473 | 1,479 | 1,457 | 1,468 | 12,100 | 1,468 |
| 2018-10-19 | 1,459 | 1,475 | 1,453 | 1,467 | 16,800 | 1,467 |
| 2018-10-18 | 1,473 | 1,476 | 1,462 | 1,466 | 16,900 | 1,466 |
| 2018-10-17 | 1,467 | 1,477 | 1,458 | 1,465 | 17,700 | 1,465 |
| 2018-10-16 | 1,450 | 1,463 | 1,438 | 1,458 | 16,000 | 1,458 |
| 2018-10-15 | 1,471 | 1,472 | 1,451 | 1,451 | 25,900 | 1,451 |
| 2018-10-12 | 1,476 | 1,486 | 1,461 | 1,467 | 28,600 | 1,467 |
| 2018-10-11 | 1,480 | 1,493 | 1,462 | 1,476 | 32,000 | 1,476 |
| 2018-10-10 | 1,518 | 1,526 | 1,503 | 1,513 | 16,000 | 1,513 |
| 2018-10-09 | 1,569 | 1,574 | 1,506 | 1,506 | 39,300 | 1,506 |
| 2018-10-05 | 1,567 | 1,572 | 1,562 | 1,564 | 15,900 | 1,564 |
| 2018-10-04 | 1,576 | 1,586 | 1,572 | 1,577 | 11,500 | 1,577 |
| 2018-10-03 | 1,609 | 1,609 | 1,572 | 1,572 | 17,200 | 1,572 |
| 2018-10-02 | 1,599 | 1,619 | 1,590 | 1,593 | 16,900 | 1,593 |
| 2018-10-01 | 1,593 | 1,598 | 1,588 | 1,596 | 9,000 | 1,596 |
| 2018-09-28 | 1,600 | 1,611 | 1,583 | 1,592 | 13,400 | 1,592 |
| 2018-09-27 | 1,611 | 1,611 | 1,585 | 1,585 | 19,200 | 1,585 |
| 2018-09-26 | 1,600 | 1,614 | 1,590 | 1,611 | 20,700 | 1,611 |
| 2018-09-25 | 1,581 | 1,610 | 1,580 | 1,610 | 57,600 | 1,610 |
| 2018-09-21 | 1,561 | 1,579 | 1,560 | 1,577 | 40,900 | 1,577 |
| 2018-09-20 | 1,566 | 1,566 | 1,552 | 1,561 | 19,400 | 1,561 |
| 2018-09-19 | 1,559 | 1,565 | 1,551 | 1,562 | 20,700 | 1,562 |
| 2018-09-18 | 1,499 | 1,547 | 1,499 | 1,542 | 17,400 | 1,542 |
| 2018-09-14 | 1,520 | 1,539 | 1,488 | 1,507 | 40,400 | 1,507 |
| 2018-09-13 | 1,503 | 1,532 | 1,503 | 1,520 | 13,300 | 1,520 |
| 2018-09-12 | 1,517 | 1,518 | 1,493 | 1,512 | 22,500 | 1,512 |
| 2018-09-11 | 1,521 | 1,522 | 1,504 | 1,509 | 13,600 | 1,509 |
| 2018-09-10 | 1,524 | 1,533 | 1,520 | 1,521 | 9,200 | 1,521 |
| 2018-09-07 | 1,544 | 1,544 | 1,517 | 1,524 | 14,500 | 1,524 |
| 2018-09-06 | 1,542 | 1,553 | 1,540 | 1,547 | 17,800 | 1,547 |
| 2018-09-05 | 1,543 | 1,555 | 1,539 | 1,545 | 20,000 | 1,545 |
| 2018-09-04 | 1,555 | 1,555 | 1,538 | 1,539 | 9,100 | 1,539 |
| 2018-09-03 | 1,564 | 1,564 | 1,548 | 1,555 | 19,200 | 1,555 |
| 2018-08-31 | 1,558 | 1,574 | 1,549 | 1,549 | 19,000 | 1,549 |
| 2018-08-30 | 1,556 | 1,581 | 1,551 | 1,573 | 25,400 | 1,573 |
| 2018-08-29 | 1,550 | 1,560 | 1,550 | 1,556 | 11,800 | 1,556 |
| 2018-08-28 | 1,546 | 1,556 | 1,543 | 1,545 | 30,300 | 1,545 |
| 2018-08-27 | 1,534 | 1,554 | 1,532 | 1,545 | 18,400 | 1,545 |
| 2018-08-24 | 1,515 | 1,525 | 1,510 | 1,520 | 17,900 | 1,520 |
| 2018-08-23 | 1,503 | 1,510 | 1,502 | 1,505 | 7,900 | 1,505 |
| 2018-08-22 | 1,498 | 1,511 | 1,493 | 1,503 | 28,600 | 1,503 |
| 2018-08-21 | 1,495 | 1,503 | 1,488 | 1,493 | 20,200 | 1,493 |
| 2018-08-20 | 1,502 | 1,503 | 1,498 | 1,498 | 26,000 | 1,498 |
| 2018-08-17 | 1,504 | 1,509 | 1,494 | 1,498 | 20,000 | 1,498 |
| 2018-08-16 | 1,525 | 1,525 | 1,499 | 1,499 | 31,100 | 1,499 |
| 2018-08-15 | 1,546 | 1,558 | 1,526 | 1,531 | 15,800 | 1,531 |
| 2018-08-14 | 1,540 | 1,551 | 1,535 | 1,547 | 20,000 | 1,547 |
| 2018-08-13 | 1,540 | 1,545 | 1,528 | 1,540 | 43,700 | 1,540 |
| 2018-08-10 | 1,611 | 1,616 | 1,538 | 1,546 | 59,600 | 1,546 |
| 2018-08-09 | 1,533 | 1,554 | 1,529 | 1,554 | 20,800 | 1,554 |
| 2018-08-08 | 1,532 | 1,554 | 1,528 | 1,531 | 19,900 | 1,531 |
| 2018-08-07 | 1,542 | 1,549 | 1,532 | 1,544 | 24,900 | 1,544 |
| 2018-08-06 | 1,586 | 1,587 | 1,542 | 1,546 | 35,800 | 1,546 |
| 2018-08-03 | 1,599 | 1,599 | 1,585 | 1,586 | 21,100 | 1,586 |
| 2018-08-02 | 1,601 | 1,606 | 1,598 | 1,605 | 22,100 | 1,605 |
| 2018-08-01 | 1,606 | 1,611 | 1,596 | 1,602 | 14,500 | 1,602 |
| 2018-07-31 | 1,620 | 1,620 | 1,596 | 1,611 | 19,900 | 1,611 |
| 2018-07-30 | 1,631 | 1,635 | 1,622 | 1,632 | 12,400 | 1,632 |
| 2018-07-27 | 1,660 | 1,660 | 1,637 | 1,642 | 17,000 | 1,642 |
| 2018-07-26 | 1,649 | 1,658 | 1,635 | 1,650 | 20,300 | 1,650 |
| 2018-07-25 | 1,633 | 1,641 | 1,622 | 1,639 | 12,100 | 1,639 |
| 2018-07-24 | 1,649 | 1,649 | 1,633 | 1,637 | 7,300 | 1,637 |
| 2018-07-23 | 1,600 | 1,638 | 1,600 | 1,634 | 24,800 | 1,634 |
| 2018-07-20 | 1,600 | 1,617 | 1,596 | 1,615 | 17,800 | 1,615 |
| 2018-07-19 | 1,619 | 1,620 | 1,600 | 1,603 | 14,800 | 1,603 |
| 2018-07-18 | 1,601 | 1,619 | 1,601 | 1,613 | 13,700 | 1,613 |
| 2018-07-17 | 1,597 | 1,610 | 1,597 | 1,600 | 25,500 | 1,600 |
| 2018-07-13 | 1,606 | 1,619 | 1,604 | 1,609 | 12,300 | 1,609 |
| 2018-07-12 | 1,603 | 1,609 | 1,593 | 1,602 | 17,500 | 1,602 |
| 2018-07-11 | 1,600 | 1,614 | 1,597 | 1,600 | 14,900 | 1,600 |
| 2018-07-10 | 1,610 | 1,624 | 1,600 | 1,600 | 14,800 | 1,600 |
| 2018-07-09 | 1,579 | 1,598 | 1,571 | 1,597 | 17,500 | 1,597 |
| 2018-07-06 | 1,566 | 1,582 | 1,566 | 1,579 | 12,200 | 1,579 |
| 2018-07-05 | 1,597 | 1,597 | 1,563 | 1,564 | 22,900 | 1,564 |
| 2018-07-04 | 1,580 | 1,597 | 1,580 | 1,591 | 13,700 | 1,591 |
| 2018-07-03 | 1,603 | 1,618 | 1,581 | 1,589 | 27,000 | 1,589 |
| 2018-07-02 | 1,644 | 1,644 | 1,601 | 1,603 | 23,600 | 1,603 |
| 2018-06-29 | 1,611 | 1,644 | 1,610 | 1,634 | 20,700 | 1,634 |
| 2018-06-28 | 1,624 | 1,628 | 1,610 | 1,621 | 18,800 | 1,621 |
| 2018-06-27 | 1,634 | 1,645 | 1,625 | 1,625 | 22,900 | 1,625 |
| 2018-06-26 | 1,617 | 1,634 | 1,609 | 1,627 | 28,600 | 1,627 |
| 2018-06-25 | 1,652 | 1,662 | 1,639 | 1,646 | 21,400 | 1,646 |
| 2018-06-22 | 1,625 | 1,678 | 1,605 | 1,668 | 72,900 | 1,668 |
| 2018-06-21 | 1,628 | 1,644 | 1,619 | 1,625 | 13,600 | 1,625 |
| 2018-06-20 | 1,650 | 1,650 | 1,615 | 1,636 | 14,900 | 1,636 |
| 2018-06-19 | 1,655 | 1,666 | 1,640 | 1,642 | 21,200 | 1,642 |
| 2018-06-18 | 1,673 | 1,673 | 1,651 | 1,660 | 20,500 | 1,660 |
| 2018-06-15 | 1,700 | 1,700 | 1,674 | 1,674 | 21,000 | 1,674 |
| 2018-06-14 | 1,701 | 1,709 | 1,692 | 1,698 | 10,600 | 1,698 |
| 2018-06-13 | 1,693 | 1,706 | 1,692 | 1,701 | 15,200 | 1,701 |
| 2018-06-12 | 1,715 | 1,715 | 1,693 | 1,697 | 16,700 | 1,697 |
| 2018-06-11 | 1,712 | 1,712 | 1,692 | 1,701 | 13,000 | 1,701 |
| 2018-06-08 | 1,690 | 1,720 | 1,690 | 1,712 | 31,600 | 1,712 |
| 2018-06-07 | 1,705 | 1,719 | 1,704 | 1,715 | 26,900 | 1,715 |
| 2018-06-06 | 1,690 | 1,701 | 1,684 | 1,695 | 40,100 | 1,695 |
| 2018-06-05 | 1,699 | 1,699 | 1,681 | 1,690 | 17,400 | 1,690 |
| 2018-06-04 | 1,710 | 1,715 | 1,681 | 1,687 | 23,900 | 1,687 |
| 2018-06-01 | 1,700 | 1,709 | 1,681 | 1,686 | 25,100 | 1,686 |
| 2018-05-31 | 1,702 | 1,710 | 1,683 | 1,708 | 55,400 | 1,708 |
| 2018-05-30 | 1,725 | 1,727 | 1,693 | 1,697 | 26,400 | 1,697 |
| 2018-05-29 | 1,747 | 1,755 | 1,731 | 1,740 | 28,400 | 1,740 |
| 2018-05-28 | 1,755 | 1,762 | 1,731 | 1,737 | 17,800 | 1,737 |
| 2018-05-25 | 1,770 | 1,770 | 1,735 | 1,755 | 35,300 | 1,755 |
| 2018-05-24 | 1,795 | 1,807 | 1,768 | 1,773 | 23,300 | 1,773 |
| 2018-05-23 | 1,800 | 1,812 | 1,782 | 1,790 | 25,100 | 1,790 |
| 2018-05-22 | 1,843 | 1,843 | 1,801 | 1,805 | 16,800 | 1,805 |
| 2018-05-21 | 1,850 | 1,851 | 1,828 | 1,832 | 12,300 | 1,832 |
| 2018-05-18 | 1,875 | 1,875 | 1,840 | 1,850 | 25,500 | 1,850 |
| 2018-05-17 | 1,890 | 1,890 | 1,854 | 1,854 | 26,500 | 1,854 |
| 2018-05-16 | 1,900 | 1,900 | 1,870 | 1,876 | 14,600 | 1,876 |
| 2018-05-15 | 1,900 | 1,901 | 1,877 | 1,897 | 20,300 | 1,897 |
| 2018-05-14 | 1,910 | 1,910 | 1,854 | 1,896 | 41,000 | 1,896 |
| 2018-05-11 | 1,910 | 1,922 | 1,895 | 1,916 | 37,000 | 1,916 |
| 2018-05-10 | 1,900 | 1,904 | 1,890 | 1,898 | 25,900 | 1,898 |
| 2018-05-09 | 1,902 | 1,910 | 1,886 | 1,898 | 18,500 | 1,898 |
| 2018-05-08 | 1,892 | 1,913 | 1,889 | 1,902 | 15,600 | 1,902 |
| 2018-05-07 | 1,863 | 1,887 | 1,842 | 1,884 | 16,400 | 1,884 |
| 2018-05-02 | 1,872 | 1,873 | 1,845 | 1,863 | 10,400 | 1,863 |
| 2018-05-01 | 1,853 | 1,871 | 1,834 | 1,856 | 13,100 | 1,856 |
| 2018-04-27 | 1,849 | 1,864 | 1,835 | 1,849 | 21,100 | 1,849 |
| 2018-04-26 | 1,850 | 1,850 | 1,822 | 1,842 | 22,300 | 1,842 |
| 2018-04-25 | 1,841 | 1,849 | 1,826 | 1,840 | 14,600 | 1,840 |
| 2018-04-24 | 1,849 | 1,849 | 1,834 | 1,849 | 20,800 | 1,849 |
| 2018-04-23 | 1,820 | 1,835 | 1,810 | 1,824 | 10,900 | 1,824 |
| 2018-04-20 | 1,832 | 1,846 | 1,807 | 1,813 | 27,400 | 1,813 |
| 2018-04-19 | 1,835 | 1,848 | 1,821 | 1,832 | 27,700 | 1,832 |
| 2018-04-18 | 1,821 | 1,839 | 1,817 | 1,825 | 13,300 | 1,825 |
| 2018-04-17 | 1,848 | 1,848 | 1,809 | 1,816 | 12,900 | 1,816 |
| 2018-04-16 | 1,855 | 1,859 | 1,822 | 1,848 | 23,600 | 1,848 |
| 2018-04-13 | 1,862 | 1,862 | 1,834 | 1,843 | 26,700 | 1,843 |
| 2018-04-12 | 1,881 | 1,894 | 1,844 | 1,847 | 24,300 | 1,847 |
| 2018-04-11 | 1,895 | 1,895 | 1,860 | 1,872 | 20,500 | 1,872 |
| 2018-04-10 | 1,893 | 1,920 | 1,889 | 1,901 | 26,400 | 1,901 |
| 2018-04-09 | 1,883 | 1,893 | 1,855 | 1,893 | 22,200 | 1,893 |
| 2018-04-06 | 1,905 | 1,912 | 1,879 | 1,894 | 25,600 | 1,894 |
| 2018-04-05 | 1,925 | 1,928 | 1,891 | 1,907 | 39,000 | 1,907 |
| 2018-04-04 | 1,902 | 1,909 | 1,886 | 1,898 | 25,000 | 1,898 |
| 2018-04-03 | 1,888 | 1,910 | 1,879 | 1,892 | 21,300 | 1,892 |
| 2018-03-30 | 1,910 | 1,974 | 1,910 | 1,957 | 40,100 | 1,957 |
| 2018-03-29 | 1,894 | 1,903 | 1,848 | 1,903 | 35,200 | 1,903 |
| 2018-03-28 | 1,844 | 1,899 | 1,808 | 1,894 | 76,100 | 1,894 |
| 2018-03-27 | 1,888 | 1,888 | 1,842 | 1,868 | 93,900 | 1,868 |
| 2018-03-26 | 1,780 | 1,842 | 1,743 | 1,838 | 104,700 | 1,838 |
| 2018-03-23 | 1,822 | 1,824 | 1,767 | 1,776 | 57,400 | 1,776 |
| 2018-03-22 | 1,828 | 1,852 | 1,827 | 1,852 | 31,600 | 1,852 |
| 2018-03-20 | 1,801 | 1,824 | 1,800 | 1,822 | 42,000 | 1,822 |
| 2018-03-19 | 1,857 | 1,857 | 1,806 | 1,816 | 29,200 | 1,816 |
| 2018-03-16 | 1,869 | 1,869 | 1,841 | 1,854 | 43,700 | 1,854 |
| 2018-03-15 | 1,860 | 1,866 | 1,838 | 1,853 | 35,800 | 1,853 |
| 2018-03-14 | 1,859 | 1,879 | 1,859 | 1,869 | 23,900 | 1,869 |
| 2018-03-13 | 1,864 | 1,876 | 1,855 | 1,875 | 31,100 | 1,875 |
| 2018-03-12 | 1,875 | 1,915 | 1,854 | 1,865 | 42,600 | 1,865 |
| 2018-03-09 | 1,876 | 1,877 | 1,827 | 1,838 | 75,200 | 1,838 |
| 2018-03-08 | 1,905 | 1,913 | 1,866 | 1,876 | 36,400 | 1,876 |
| 2018-03-07 | 1,919 | 1,924 | 1,894 | 1,905 | 39,200 | 1,905 |
| 2018-03-06 | 1,926 | 1,965 | 1,901 | 1,916 | 28,900 | 1,916 |
| 2018-03-05 | 1,954 | 1,962 | 1,887 | 1,898 | 43,100 | 1,898 |
| 2018-03-02 | 1,948 | 1,973 | 1,928 | 1,956 | 45,200 | 1,956 |
| 2018-03-01 | 2,019 | 2,024 | 1,959 | 1,966 | 57,000 | 1,966 |
| 2018-02-28 | 2,020 | 2,034 | 1,990 | 1,991 | 34,400 | 1,991 |
| 2018-02-27 | 2,035 | 2,035 | 2,006 | 2,016 | 41,000 | 2,016 |
| 2018-02-26 | 1,981 | 2,033 | 1,954 | 2,006 | 62,300 | 2,006 |
| 2018-02-23 | 1,935 | 1,964 | 1,929 | 1,948 | 20,100 | 1,948 |
| 2018-02-22 | 1,958 | 1,960 | 1,918 | 1,942 | 16,900 | 1,942 |
| 2018-02-21 | 1,930 | 1,973 | 1,930 | 1,958 | 21,800 | 1,958 |
| 2018-02-20 | 1,945 | 1,958 | 1,912 | 1,942 | 39,500 | 1,942 |
| 2018-02-19 | 1,875 | 1,935 | 1,870 | 1,935 | 22,200 | 1,935 |
| 2018-02-16 | 1,809 | 1,853 | 1,809 | 1,835 | 30,700 | 1,835 |
| 2018-02-15 | 1,815 | 1,830 | 1,800 | 1,800 | 16,700 | 1,800 |
| 2018-02-14 | 1,871 | 1,875 | 1,800 | 1,814 | 31,800 | 1,814 |
| 2018-02-13 | 1,939 | 1,950 | 1,851 | 1,861 | 86,100 | 1,861 |
| 2018-02-09 | 1,748 | 1,784 | 1,741 | 1,779 | 35,700 | 1,779 |
| 2018-02-08 | 1,845 | 1,870 | 1,810 | 1,812 | 39,400 | 1,812 |
| 2018-02-07 | 1,901 | 1,988 | 1,842 | 1,843 | 34,900 | 1,843 |
| 2018-02-06 | 1,896 | 1,953 | 1,800 | 1,844 | 70,500 | 1,844 |
| 2018-02-05 | 1,995 | 2,075 | 1,995 | 2,024 | 60,600 | 2,024 |
| 2018-02-02 | 2,029 | 2,110 | 2,029 | 2,090 | 57,400 | 2,090 |
| 2018-02-01 | 1,969 | 2,005 | 1,969 | 2,003 | 26,800 | 2,003 |
| 2018-01-31 | 1,979 | 1,988 | 1,950 | 1,950 | 19,200 | 1,950 |
| 2018-01-30 | 1,987 | 1,990 | 1,970 | 1,976 | 19,800 | 1,976 |
| 2018-01-29 | 1,980 | 2,005 | 1,979 | 1,987 | 17,400 | 1,987 |
| 2018-01-26 | 2,005 | 2,006 | 1,974 | 1,975 | 17,200 | 1,975 |
| 2018-01-25 | 1,990 | 2,007 | 1,976 | 1,999 | 29,900 | 1,999 |
| 2018-01-24 | 1,981 | 2,002 | 1,981 | 1,987 | 19,300 | 1,987 |
| 2018-01-23 | 1,999 | 2,002 | 1,975 | 1,992 | 16,300 | 1,992 |
| 2018-01-22 | 2,003 | 2,008 | 1,987 | 1,998 | 17,300 | 1,998 |
| 2018-01-19 | 2,008 | 2,022 | 2,002 | 2,016 | 21,700 | 2,016 |
| 2018-01-18 | 2,061 | 2,076 | 2,006 | 2,008 | 25,800 | 2,008 |
| 2018-01-17 | 2,040 | 2,079 | 2,033 | 2,063 | 43,500 | 2,063 |
| 2018-01-16 | 2,051 | 2,062 | 2,046 | 2,049 | 15,400 | 2,049 |
| 2018-01-15 | 2,085 | 2,100 | 2,061 | 2,064 | 19,000 | 2,064 |
| 2018-01-12 | 2,085 | 2,110 | 2,058 | 2,064 | 27,100 | 2,064 |
| 2018-01-11 | 2,093 | 2,116 | 2,067 | 2,085 | 21,300 | 2,085 |
| 2018-01-10 | 2,068 | 2,116 | 2,057 | 2,100 | 36,600 | 2,100 |
| 2018-01-09 | 2,060 | 2,070 | 2,033 | 2,050 | 36,200 | 2,050 |
| 2018-01-05 | 1,995 | 2,087 | 1,988 | 2,080 | 78,700 | 2,080 |
| 2018-01-04 | 1,895 | 1,984 | 1,874 | 1,981 | 69,400 | 1,981 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株
