7463 (株)アドヴァングループ 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 | 924 | 924 | 910 | 918 | 41,900 | 918 |
| 2018-12-27 | 887 | 933 | 887 | 922 | 50,600 | 922 |
| 2018-12-26 | 857 | 879 | 855 | 865 | 39,700 | 865 |
| 2018-12-25 | 890 | 890 | 840 | 847 | 63,300 | 847 |
| 2018-12-21 | 915 | 915 | 883 | 903 | 91,800 | 903 |
| 2018-12-20 | 949 | 955 | 917 | 920 | 52,400 | 920 |
| 2018-12-19 | 940 | 956 | 937 | 955 | 56,700 | 955 |
| 2018-12-18 | 963 | 963 | 931 | 937 | 66,200 | 937 |
| 2018-12-17 | 981 | 981 | 958 | 971 | 43,800 | 971 |
| 2018-12-14 | 1,007 | 1,016 | 969 | 972 | 65,400 | 972 |
| 2018-12-13 | 1,000 | 1,032 | 999 | 1,007 | 69,300 | 1,007 |
| 2018-12-12 | 995 | 1,007 | 995 | 1,002 | 31,600 | 1,002 |
| 2018-12-11 | 1,010 | 1,010 | 985 | 991 | 37,300 | 991 |
| 2018-12-10 | 1,030 | 1,030 | 1,012 | 1,012 | 28,400 | 1,012 |
| 2018-12-07 | 1,041 | 1,048 | 1,027 | 1,037 | 59,600 | 1,037 |
| 2018-12-06 | 1,068 | 1,068 | 1,043 | 1,048 | 71,700 | 1,048 |
| 2018-12-05 | 1,065 | 1,085 | 1,059 | 1,059 | 62,300 | 1,059 |
| 2018-12-04 | 1,083 | 1,090 | 1,076 | 1,085 | 58,000 | 1,085 |
| 2018-12-03 | 1,099 | 1,100 | 1,074 | 1,079 | 92,200 | 1,079 |
| 2018-11-30 | 1,094 | 1,102 | 1,081 | 1,099 | 87,100 | 1,099 |
| 2018-11-29 | 1,100 | 1,114 | 1,082 | 1,093 | 95,100 | 1,093 |
| 2018-11-28 | 1,084 | 1,099 | 1,081 | 1,095 | 56,200 | 1,095 |
| 2018-11-27 | 1,072 | 1,086 | 1,061 | 1,079 | 50,200 | 1,079 |
| 2018-11-26 | 1,042 | 1,068 | 1,042 | 1,067 | 54,000 | 1,067 |
| 2018-11-22 | 1,050 | 1,054 | 1,040 | 1,054 | 56,100 | 1,054 |
| 2018-11-21 | 1,037 | 1,053 | 1,037 | 1,053 | 58,300 | 1,053 |
| 2018-11-20 | 1,047 | 1,060 | 1,047 | 1,056 | 57,400 | 1,056 |
| 2018-11-19 | 1,047 | 1,058 | 1,047 | 1,054 | 22,000 | 1,054 |
| 2018-11-16 | 1,073 | 1,075 | 1,045 | 1,047 | 45,100 | 1,047 |
| 2018-11-15 | 1,071 | 1,081 | 1,068 | 1,075 | 27,000 | 1,075 |
| 2018-11-14 | 1,057 | 1,082 | 1,057 | 1,077 | 55,300 | 1,077 |
| 2018-11-13 | 1,073 | 1,073 | 1,051 | 1,057 | 70,800 | 1,057 |
| 2018-11-12 | 1,093 | 1,102 | 1,081 | 1,096 | 35,300 | 1,096 |
| 2018-11-09 | 1,077 | 1,098 | 1,077 | 1,096 | 63,700 | 1,096 |
| 2018-11-08 | 1,078 | 1,085 | 1,064 | 1,077 | 54,000 | 1,077 |
| 2018-11-07 | 1,075 | 1,090 | 1,061 | 1,064 | 71,200 | 1,064 |
| 2018-11-06 | 1,099 | 1,110 | 1,071 | 1,074 | 112,600 | 1,074 |
| 2018-11-05 | 1,125 | 1,125 | 1,085 | 1,102 | 100,000 | 1,102 |
| 2018-11-02 | 1,124 | 1,131 | 1,107 | 1,128 | 115,700 | 1,128 |
| 2018-11-01 | 1,137 | 1,137 | 1,109 | 1,125 | 188,200 | 1,125 |
| 2018-10-31 | 1,115 | 1,149 | 1,084 | 1,137 | 414,500 | 1,137 |
| 2018-10-30 | 1,002 | 1,069 | 1,000 | 1,065 | 314,400 | 1,065 |
| 2018-10-29 | 1,007 | 1,024 | 993 | 1,002 | 95,700 | 1,002 |
| 2018-10-26 | 1,039 | 1,041 | 994 | 998 | 93,800 | 998 |
| 2018-10-25 | 1,020 | 1,049 | 1,020 | 1,037 | 62,000 | 1,037 |
| 2018-10-24 | 1,035 | 1,052 | 1,021 | 1,050 | 81,800 | 1,050 |
| 2018-10-23 | 1,063 | 1,063 | 1,032 | 1,035 | 77,300 | 1,035 |
| 2018-10-22 | 1,054 | 1,071 | 1,054 | 1,064 | 64,300 | 1,064 |
| 2018-10-19 | 1,071 | 1,078 | 1,057 | 1,069 | 76,200 | 1,069 |
| 2018-10-18 | 1,070 | 1,084 | 1,065 | 1,076 | 100,800 | 1,076 |
| 2018-10-17 | 1,065 | 1,091 | 1,058 | 1,066 | 106,400 | 1,066 |
| 2018-10-16 | 1,031 | 1,076 | 1,031 | 1,067 | 66,500 | 1,067 |
| 2018-10-15 | 1,042 | 1,064 | 1,035 | 1,047 | 91,400 | 1,047 |
| 2018-10-12 | 1,061 | 1,079 | 1,046 | 1,055 | 85,000 | 1,055 |
| 2018-10-11 | 1,025 | 1,086 | 1,025 | 1,072 | 117,600 | 1,072 |
| 2018-10-10 | 1,077 | 1,115 | 1,056 | 1,077 | 130,300 | 1,077 |
| 2018-10-09 | 1,055 | 1,194 | 1,055 | 1,091 | 667,800 | 1,091 |
| 2018-10-05 | 1,044 | 1,064 | 1,033 | 1,049 | 113,500 | 1,049 |
| 2018-10-04 | 1,019 | 1,050 | 1,019 | 1,047 | 83,100 | 1,047 |
| 2018-10-03 | 1,024 | 1,029 | 1,003 | 1,010 | 49,000 | 1,010 |
| 2018-10-02 | 1,005 | 1,032 | 1,005 | 1,021 | 52,200 | 1,021 |
| 2018-10-01 | 992 | 1,008 | 989 | 1,006 | 45,000 | 1,006 |
| 2018-09-28 | 1,017 | 1,019 | 985 | 985 | 64,300 | 985 |
| 2018-09-27 | 1,032 | 1,039 | 1,021 | 1,022 | 27,500 | 1,022 |
| 2018-09-26 | 1,027 | 1,033 | 1,014 | 1,029 | 45,200 | 1,029 |
| 2018-09-25 | 1,025 | 1,040 | 1,024 | 1,040 | 54,100 | 1,040 |
| 2018-09-21 | 1,010 | 1,021 | 1,002 | 1,018 | 58,000 | 1,018 |
| 2018-09-20 | 1,016 | 1,017 | 1,002 | 1,005 | 28,700 | 1,005 |
| 2018-09-19 | 1,001 | 1,016 | 996 | 1,016 | 43,000 | 1,016 |
| 2018-09-18 | 976 | 993 | 975 | 990 | 29,300 | 990 |
| 2018-09-14 | 980 | 1,003 | 980 | 983 | 67,600 | 983 |
| 2018-09-13 | 988 | 995 | 975 | 984 | 33,100 | 984 |
| 2018-09-12 | 982 | 991 | 975 | 991 | 59,400 | 991 |
| 2018-09-11 | 990 | 992 | 973 | 984 | 54,600 | 984 |
| 2018-09-10 | 1,006 | 1,010 | 991 | 998 | 70,700 | 998 |
| 2018-09-07 | 994 | 1,007 | 993 | 1,003 | 54,000 | 1,003 |
| 2018-09-06 | 1,010 | 1,013 | 1,002 | 1,002 | 56,400 | 1,002 |
| 2018-09-05 | 1,010 | 1,016 | 1,006 | 1,014 | 51,800 | 1,014 |
| 2018-09-04 | 1,014 | 1,014 | 998 | 1,009 | 54,000 | 1,009 |
| 2018-09-03 | 1,021 | 1,021 | 1,006 | 1,015 | 48,000 | 1,015 |
| 2018-08-31 | 1,002 | 1,019 | 996 | 1,016 | 62,800 | 1,016 |
| 2018-08-30 | 1,017 | 1,017 | 1,000 | 1,007 | 24,100 | 1,007 |
| 2018-08-29 | 1,020 | 1,020 | 1,002 | 1,005 | 26,400 | 1,005 |
| 2018-08-28 | 1,015 | 1,015 | 994 | 1,011 | 22,600 | 1,011 |
| 2018-08-27 | 1,014 | 1,032 | 1,002 | 1,006 | 49,200 | 1,006 |
| 2018-08-24 | 994 | 1,013 | 994 | 1,009 | 27,200 | 1,009 |
| 2018-08-23 | 991 | 991 | 984 | 990 | 18,200 | 990 |
| 2018-08-22 | 976 | 984 | 973 | 979 | 22,800 | 979 |
| 2018-08-21 | 976 | 981 | 965 | 972 | 14,100 | 972 |
| 2018-08-20 | 970 | 980 | 970 | 977 | 17,000 | 977 |
| 2018-08-17 | 980 | 981 | 974 | 977 | 14,500 | 977 |
| 2018-08-16 | 979 | 982 | 965 | 978 | 38,300 | 978 |
| 2018-08-15 | 979 | 986 | 975 | 980 | 16,900 | 980 |
| 2018-08-14 | 988 | 988 | 967 | 979 | 27,000 | 979 |
| 2018-08-13 | 995 | 999 | 976 | 981 | 49,500 | 981 |
| 2018-08-10 | 1,021 | 1,028 | 999 | 1,007 | 68,300 | 1,007 |
| 2018-08-09 | 1,015 | 1,041 | 1,015 | 1,026 | 94,900 | 1,026 |
| 2018-08-08 | 1,030 | 1,033 | 1,020 | 1,023 | 28,500 | 1,023 |
| 2018-08-07 | 1,008 | 1,033 | 1,005 | 1,033 | 41,000 | 1,033 |
| 2018-08-06 | 1,021 | 1,021 | 1,005 | 1,006 | 31,000 | 1,006 |
| 2018-08-03 | 1,021 | 1,023 | 1,012 | 1,015 | 37,600 | 1,015 |
| 2018-08-02 | 1,029 | 1,038 | 1,018 | 1,021 | 35,300 | 1,021 |
| 2018-08-01 | 1,029 | 1,030 | 1,016 | 1,026 | 25,500 | 1,026 |
| 2018-07-31 | 1,027 | 1,029 | 1,014 | 1,029 | 52,600 | 1,029 |
| 2018-07-30 | 1,029 | 1,030 | 1,019 | 1,028 | 36,700 | 1,028 |
| 2018-07-27 | 1,019 | 1,038 | 1,017 | 1,030 | 71,100 | 1,030 |
| 2018-07-26 | 1,014 | 1,017 | 1,007 | 1,017 | 48,600 | 1,017 |
| 2018-07-25 | 1,008 | 1,014 | 995 | 1,001 | 52,000 | 1,001 |
| 2018-07-24 | 988 | 998 | 988 | 998 | 50,200 | 998 |
| 2018-07-23 | 987 | 1,002 | 980 | 988 | 57,400 | 988 |
| 2018-07-20 | 978 | 986 | 972 | 983 | 24,100 | 983 |
| 2018-07-19 | 988 | 993 | 981 | 986 | 24,900 | 986 |
| 2018-07-18 | 973 | 988 | 970 | 980 | 32,700 | 980 |
| 2018-07-17 | 950 | 977 | 950 | 965 | 31,100 | 965 |
| 2018-07-13 | 939 | 951 | 938 | 949 | 14,500 | 949 |
| 2018-07-12 | 940 | 948 | 938 | 939 | 15,300 | 939 |
| 2018-07-11 | 956 | 956 | 933 | 941 | 58,600 | 941 |
| 2018-07-10 | 948 | 953 | 939 | 941 | 33,600 | 941 |
| 2018-07-09 | 930 | 945 | 926 | 945 | 28,300 | 945 |
| 2018-07-06 | 924 | 937 | 920 | 936 | 29,100 | 936 |
| 2018-07-05 | 920 | 928 | 916 | 918 | 24,400 | 918 |
| 2018-07-04 | 920 | 935 | 920 | 928 | 29,500 | 928 |
| 2018-07-03 | 946 | 946 | 914 | 930 | 51,500 | 930 |
| 2018-07-02 | 966 | 966 | 937 | 945 | 34,300 | 945 |
| 2018-06-29 | 994 | 994 | 964 | 967 | 53,100 | 967 |
| 2018-06-28 | 985 | 1,007 | 978 | 989 | 70,600 | 989 |
| 2018-06-27 | 955 | 992 | 951 | 986 | 67,300 | 986 |
| 2018-06-26 | 949 | 952 | 940 | 951 | 32,000 | 951 |
| 2018-06-25 | 952 | 961 | 948 | 952 | 49,600 | 952 |
| 2018-06-22 | 933 | 957 | 933 | 957 | 88,100 | 957 |
| 2018-06-21 | 945 | 951 | 939 | 944 | 42,700 | 944 |
| 2018-06-20 | 950 | 951 | 941 | 950 | 24,800 | 950 |
| 2018-06-19 | 950 | 959 | 948 | 950 | 21,200 | 950 |
| 2018-06-18 | 963 | 970 | 950 | 950 | 40,800 | 950 |
| 2018-06-15 | 982 | 985 | 958 | 958 | 47,500 | 958 |
| 2018-06-14 | 963 | 985 | 963 | 982 | 29,000 | 982 |
| 2018-06-13 | 975 | 981 | 968 | 973 | 26,200 | 973 |
| 2018-06-12 | 993 | 993 | 973 | 973 | 36,200 | 973 |
| 2018-06-11 | 985 | 992 | 985 | 988 | 42,400 | 988 |
| 2018-06-08 | 987 | 995 | 986 | 989 | 39,400 | 989 |
| 2018-06-07 | 981 | 990 | 977 | 989 | 44,300 | 989 |
| 2018-06-06 | 973 | 984 | 971 | 981 | 40,700 | 981 |
| 2018-06-05 | 987 | 990 | 975 | 979 | 34,700 | 979 |
| 2018-06-04 | 985 | 995 | 982 | 988 | 40,200 | 988 |
| 2018-06-01 | 967 | 986 | 964 | 977 | 40,400 | 977 |
| 2018-05-31 | 981 | 984 | 965 | 974 | 135,600 | 974 |
| 2018-05-30 | 994 | 995 | 980 | 981 | 34,600 | 981 |
| 2018-05-29 | 1,002 | 1,004 | 996 | 1,003 | 22,200 | 1,003 |
| 2018-05-28 | 998 | 1,000 | 994 | 998 | 31,900 | 998 |
| 2018-05-25 | 993 | 1,000 | 993 | 995 | 21,300 | 995 |
| 2018-05-24 | 1,000 | 1,002 | 995 | 1,000 | 26,400 | 1,000 |
| 2018-05-23 | 998 | 1,006 | 992 | 1,005 | 35,100 | 1,005 |
| 2018-05-22 | 1,011 | 1,011 | 999 | 1,004 | 25,300 | 1,004 |
| 2018-05-21 | 1,020 | 1,023 | 1,012 | 1,014 | 19,500 | 1,014 |
| 2018-05-18 | 1,017 | 1,028 | 1,005 | 1,020 | 67,500 | 1,020 |
| 2018-05-17 | 1,018 | 1,022 | 1,012 | 1,016 | 35,600 | 1,016 |
| 2018-05-16 | 1,013 | 1,017 | 1,002 | 1,014 | 28,100 | 1,014 |
| 2018-05-15 | 1,008 | 1,020 | 1,005 | 1,014 | 48,200 | 1,014 |
| 2018-05-14 | 1,001 | 1,007 | 996 | 1,007 | 20,600 | 1,007 |
| 2018-05-11 | 1,006 | 1,013 | 992 | 1,006 | 27,800 | 1,006 |
| 2018-05-10 | 1,013 | 1,013 | 1,007 | 1,009 | 16,400 | 1,009 |
| 2018-05-09 | 1,013 | 1,016 | 1,005 | 1,013 | 31,700 | 1,013 |
| 2018-05-08 | 1,005 | 1,014 | 1,000 | 1,011 | 45,600 | 1,011 |
| 2018-05-07 | 1,004 | 1,004 | 996 | 1,003 | 17,400 | 1,003 |
| 2018-05-02 | 1,004 | 1,004 | 990 | 1,003 | 22,900 | 1,003 |
| 2018-05-01 | 1,001 | 1,005 | 997 | 1,000 | 13,200 | 1,000 |
| 2018-04-27 | 1,000 | 1,007 | 992 | 1,001 | 43,700 | 1,001 |
| 2018-04-26 | 993 | 1,003 | 987 | 992 | 40,200 | 992 |
| 2018-04-25 | 980 | 992 | 978 | 992 | 21,000 | 992 |
| 2018-04-24 | 978 | 983 | 973 | 980 | 24,800 | 980 |
| 2018-04-23 | 984 | 984 | 965 | 976 | 39,300 | 976 |
| 2018-04-20 | 976 | 993 | 976 | 992 | 28,600 | 992 |
| 2018-04-19 | 1,000 | 1,000 | 987 | 987 | 31,700 | 987 |
| 2018-04-18 | 982 | 1,000 | 982 | 997 | 37,900 | 997 |
| 2018-04-17 | 967 | 999 | 965 | 985 | 62,700 | 985 |
| 2018-04-16 | 958 | 971 | 958 | 967 | 31,600 | 967 |
| 2018-04-13 | 961 | 967 | 955 | 957 | 32,800 | 957 |
| 2018-04-12 | 952 | 959 | 945 | 954 | 46,500 | 954 |
| 2018-04-11 | 970 | 970 | 954 | 955 | 26,200 | 955 |
| 2018-04-10 | 954 | 967 | 953 | 962 | 56,300 | 962 |
| 2018-04-09 | 963 | 970 | 949 | 954 | 106,700 | 954 |
| 2018-04-06 | 979 | 989 | 978 | 984 | 31,600 | 984 |
| 2018-04-05 | 975 | 986 | 972 | 979 | 47,900 | 979 |
| 2018-04-04 | 961 | 977 | 954 | 973 | 42,400 | 973 |
| 2018-04-03 | 963 | 973 | 957 | 958 | 46,900 | 958 |
| 2018-03-30 | 980 | 990 | 967 | 990 | 60,500 | 990 |
| 2018-03-29 | 980 | 984 | 957 | 970 | 66,100 | 970 |
| 2018-03-28 | 984 | 985 | 972 | 979 | 59,200 | 979 |
| 2018-03-27 | 992 | 1,009 | 990 | 1,008 | 77,100 | 1,008 |
| 2018-03-26 | 984 | 988 | 973 | 988 | 50,000 | 988 |
| 2018-03-23 | 991 | 993 | 984 | 989 | 82,700 | 989 |
| 2018-03-22 | 1,001 | 1,003 | 996 | 999 | 41,900 | 999 |
| 2018-03-20 | 1,001 | 1,004 | 995 | 1,001 | 31,900 | 1,001 |
| 2018-03-19 | 1,016 | 1,024 | 1,003 | 1,004 | 35,000 | 1,004 |
| 2018-03-16 | 1,019 | 1,028 | 1,014 | 1,022 | 37,200 | 1,022 |
| 2018-03-15 | 1,017 | 1,023 | 1,005 | 1,018 | 32,800 | 1,018 |
| 2018-03-14 | 1,027 | 1,028 | 1,019 | 1,026 | 31,200 | 1,026 |
| 2018-03-13 | 1,024 | 1,037 | 1,024 | 1,036 | 22,900 | 1,036 |
| 2018-03-12 | 1,032 | 1,032 | 1,020 | 1,027 | 28,500 | 1,027 |
| 2018-03-09 | 1,024 | 1,038 | 1,007 | 1,014 | 66,300 | 1,014 |
| 2018-03-08 | 1,039 | 1,039 | 1,017 | 1,019 | 21,800 | 1,019 |
| 2018-03-07 | 1,019 | 1,038 | 1,019 | 1,026 | 30,100 | 1,026 |
| 2018-03-06 | 1,024 | 1,039 | 1,024 | 1,028 | 23,900 | 1,028 |
| 2018-03-05 | 1,015 | 1,025 | 1,008 | 1,015 | 23,100 | 1,015 |
| 2018-03-02 | 1,027 | 1,035 | 1,019 | 1,023 | 38,400 | 1,023 |
| 2018-03-01 | 1,073 | 1,073 | 1,046 | 1,048 | 33,200 | 1,048 |
| 2018-02-28 | 1,079 | 1,084 | 1,070 | 1,073 | 44,100 | 1,073 |
| 2018-02-27 | 1,090 | 1,090 | 1,069 | 1,080 | 35,100 | 1,080 |
| 2018-02-26 | 1,082 | 1,092 | 1,072 | 1,074 | 25,700 | 1,074 |
| 2018-02-23 | 1,082 | 1,087 | 1,075 | 1,082 | 16,500 | 1,082 |
| 2018-02-22 | 1,082 | 1,084 | 1,063 | 1,069 | 26,200 | 1,069 |
| 2018-02-21 | 1,096 | 1,103 | 1,082 | 1,086 | 55,300 | 1,086 |
| 2018-02-20 | 1,099 | 1,113 | 1,093 | 1,101 | 66,400 | 1,101 |
| 2018-02-19 | 1,073 | 1,095 | 1,070 | 1,092 | 77,500 | 1,092 |
| 2018-02-16 | 1,015 | 1,079 | 1,013 | 1,072 | 100,400 | 1,072 |
| 2018-02-15 | 1,027 | 1,030 | 1,009 | 1,013 | 44,000 | 1,013 |
| 2018-02-14 | 1,025 | 1,029 | 1,005 | 1,016 | 63,900 | 1,016 |
| 2018-02-13 | 1,050 | 1,054 | 1,024 | 1,025 | 70,000 | 1,025 |
| 2018-02-09 | 996 | 1,023 | 996 | 1,022 | 58,100 | 1,022 |
| 2018-02-08 | 1,035 | 1,043 | 1,020 | 1,026 | 49,500 | 1,026 |
| 2018-02-07 | 1,050 | 1,066 | 1,035 | 1,035 | 112,300 | 1,035 |
| 2018-02-06 | 1,010 | 1,047 | 990 | 1,018 | 169,500 | 1,018 |
| 2018-02-05 | 1,100 | 1,103 | 1,086 | 1,094 | 69,500 | 1,094 |
| 2018-02-02 | 1,106 | 1,125 | 1,095 | 1,118 | 105,100 | 1,118 |
| 2018-02-01 | 1,081 | 1,108 | 1,078 | 1,107 | 85,700 | 1,107 |
| 2018-01-31 | 1,077 | 1,089 | 1,073 | 1,080 | 135,700 | 1,080 |
| 2018-01-30 | 1,080 | 1,088 | 1,077 | 1,077 | 110,000 | 1,077 |
| 2018-01-29 | 1,069 | 1,079 | 1,067 | 1,078 | 46,600 | 1,078 |
| 2018-01-26 | 1,063 | 1,065 | 1,057 | 1,063 | 32,400 | 1,063 |
| 2018-01-25 | 1,062 | 1,064 | 1,057 | 1,061 | 56,400 | 1,061 |
| 2018-01-24 | 1,050 | 1,068 | 1,050 | 1,064 | 64,200 | 1,064 |
| 2018-01-23 | 1,041 | 1,048 | 1,040 | 1,044 | 50,700 | 1,044 |
| 2018-01-22 | 1,041 | 1,044 | 1,033 | 1,038 | 49,300 | 1,038 |
| 2018-01-19 | 1,030 | 1,037 | 1,027 | 1,032 | 69,900 | 1,032 |
| 2018-01-18 | 1,066 | 1,066 | 1,029 | 1,029 | 126,200 | 1,029 |
| 2018-01-17 | 1,083 | 1,083 | 1,051 | 1,052 | 84,000 | 1,052 |
| 2018-01-16 | 1,082 | 1,085 | 1,077 | 1,084 | 107,700 | 1,084 |
| 2018-01-15 | 1,088 | 1,089 | 1,077 | 1,083 | 77,500 | 1,083 |
| 2018-01-12 | 1,077 | 1,083 | 1,071 | 1,081 | 100,700 | 1,081 |
| 2018-01-11 | 1,072 | 1,083 | 1,061 | 1,075 | 150,800 | 1,075 |
| 2018-01-10 | 1,092 | 1,092 | 1,069 | 1,081 | 109,100 | 1,081 |
| 2018-01-09 | 1,080 | 1,095 | 1,079 | 1,092 | 92,500 | 1,092 |
| 2018-01-05 | 1,090 | 1,094 | 1,077 | 1,083 | 94,000 | 1,083 |
| 2018-01-04 | 1,100 | 1,105 | 1,085 | 1,094 | 95,700 | 1,094 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2000-03-28]1株→2株 [1999-03-26]1株→1.1株
