7514 (株)ヒマラヤ 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 | 901 | 948 | 901 | 916 | 18,300 | 916 |
| 2018-12-27 | 862 | 961 | 862 | 961 | 22,900 | 961 |
| 2018-12-26 | 840 | 870 | 840 | 853 | 8,200 | 853 |
| 2018-12-25 | 850 | 850 | 821 | 830 | 15,600 | 830 |
| 2018-12-21 | 900 | 902 | 872 | 873 | 22,000 | 873 |
| 2018-12-20 | 945 | 946 | 903 | 905 | 12,700 | 905 |
| 2018-12-19 | 947 | 952 | 941 | 941 | 6,900 | 941 |
| 2018-12-18 | 965 | 968 | 947 | 947 | 12,100 | 947 |
| 2018-12-17 | 971 | 976 | 969 | 970 | 4,900 | 970 |
| 2018-12-14 | 1,020 | 1,020 | 970 | 970 | 16,900 | 970 |
| 2018-12-13 | 990 | 1,004 | 984 | 987 | 13,400 | 987 |
| 2018-12-12 | 968 | 997 | 968 | 990 | 6,500 | 990 |
| 2018-12-11 | 972 | 972 | 958 | 965 | 11,800 | 965 |
| 2018-12-10 | 980 | 983 | 968 | 970 | 6,900 | 970 |
| 2018-12-07 | 981 | 996 | 976 | 995 | 12,200 | 995 |
| 2018-12-06 | 1,022 | 1,022 | 965 | 981 | 17,200 | 981 |
| 2018-12-05 | 1,029 | 1,035 | 1,017 | 1,029 | 8,800 | 1,029 |
| 2018-12-04 | 1,049 | 1,049 | 1,039 | 1,041 | 13,800 | 1,041 |
| 2018-12-03 | 1,039 | 1,047 | 1,038 | 1,047 | 8,600 | 1,047 |
| 2018-11-30 | 1,034 | 1,045 | 1,034 | 1,039 | 21,100 | 1,039 |
| 2018-11-29 | 1,022 | 1,033 | 1,022 | 1,033 | 11,400 | 1,033 |
| 2018-11-28 | 1,025 | 1,029 | 1,020 | 1,021 | 13,600 | 1,021 |
| 2018-11-27 | 1,015 | 1,035 | 1,015 | 1,031 | 23,000 | 1,031 |
| 2018-11-26 | 1,020 | 1,020 | 1,012 | 1,015 | 9,700 | 1,015 |
| 2018-11-22 | 999 | 1,020 | 995 | 1,016 | 20,800 | 1,016 |
| 2018-11-21 | 990 | 997 | 986 | 995 | 9,100 | 995 |
| 2018-11-20 | 985 | 994 | 980 | 993 | 8,600 | 993 |
| 2018-11-19 | 980 | 985 | 972 | 985 | 14,000 | 985 |
| 2018-11-16 | 967 | 977 | 967 | 975 | 2,600 | 975 |
| 2018-11-15 | 970 | 973 | 963 | 966 | 4,900 | 966 |
| 2018-11-14 | 976 | 976 | 971 | 971 | 3,400 | 971 |
| 2018-11-13 | 979 | 979 | 970 | 976 | 3,700 | 976 |
| 2018-11-12 | 975 | 978 | 975 | 978 | 3,200 | 978 |
| 2018-11-09 | 985 | 985 | 976 | 976 | 3,700 | 976 |
| 2018-11-08 | 980 | 986 | 976 | 976 | 5,600 | 976 |
| 2018-11-07 | 981 | 981 | 965 | 976 | 5,800 | 976 |
| 2018-11-06 | 966 | 976 | 965 | 976 | 2,900 | 976 |
| 2018-11-05 | 968 | 980 | 965 | 968 | 6,300 | 968 |
| 2018-11-02 | 978 | 982 | 967 | 976 | 8,700 | 976 |
| 2018-11-01 | 989 | 989 | 972 | 977 | 7,100 | 977 |
| 2018-10-31 | 998 | 998 | 982 | 989 | 10,500 | 989 |
| 2018-10-30 | 936 | 1,008 | 936 | 1,008 | 18,500 | 1,008 |
| 2018-10-29 | 941 | 954 | 935 | 940 | 7,900 | 940 |
| 2018-10-26 | 942 | 954 | 940 | 941 | 9,400 | 941 |
| 2018-10-25 | 967 | 967 | 942 | 942 | 16,100 | 942 |
| 2018-10-24 | 976 | 978 | 969 | 976 | 4,900 | 976 |
| 2018-10-23 | 980 | 980 | 968 | 969 | 6,300 | 969 |
| 2018-10-22 | 991 | 991 | 978 | 981 | 5,400 | 981 |
| 2018-10-19 | 1,025 | 1,025 | 988 | 998 | 17,800 | 998 |
| 2018-10-18 | 983 | 995 | 975 | 995 | 14,100 | 995 |
| 2018-10-17 | 993 | 995 | 982 | 983 | 9,400 | 983 |
| 2018-10-16 | 1,030 | 1,030 | 994 | 998 | 11,000 | 998 |
| 2018-10-15 | 999 | 1,032 | 999 | 1,031 | 39,100 | 1,031 |
| 2018-10-12 | 942 | 1,011 | 941 | 1,007 | 37,500 | 1,007 |
| 2018-10-11 | 959 | 959 | 947 | 947 | 16,900 | 947 |
| 2018-10-10 | 962 | 970 | 961 | 968 | 4,900 | 968 |
| 2018-10-09 | 983 | 983 | 962 | 962 | 5,800 | 962 |
| 2018-10-05 | 968 | 978 | 968 | 971 | 4,800 | 971 |
| 2018-10-04 | 967 | 977 | 967 | 975 | 6,100 | 975 |
| 2018-10-03 | 978 | 982 | 972 | 972 | 9,200 | 972 |
| 2018-10-02 | 986 | 992 | 977 | 977 | 11,600 | 977 |
| 2018-10-01 | 990 | 992 | 983 | 985 | 17,000 | 985 |
| 2018-09-28 | 1,025 | 1,026 | 983 | 987 | 52,000 | 987 |
| 2018-09-27 | 1,017 | 1,029 | 993 | 1,020 | 44,100 | 1,020 |
| 2018-09-26 | 1,011 | 1,014 | 999 | 1,013 | 14,800 | 1,013 |
| 2018-09-25 | 1,007 | 1,011 | 998 | 1,011 | 15,100 | 1,011 |
| 2018-09-21 | 1,003 | 1,012 | 999 | 1,007 | 13,800 | 1,007 |
| 2018-09-20 | 990 | 1,000 | 990 | 997 | 18,900 | 997 |
| 2018-09-19 | 989 | 989 | 982 | 989 | 9,100 | 989 |
| 2018-09-18 | 965 | 983 | 964 | 983 | 10,400 | 983 |
| 2018-09-14 | 964 | 972 | 963 | 966 | 17,800 | 966 |
| 2018-09-13 | 961 | 968 | 958 | 964 | 6,900 | 964 |
| 2018-09-12 | 970 | 970 | 952 | 960 | 6,900 | 960 |
| 2018-09-11 | 946 | 970 | 946 | 970 | 9,300 | 970 |
| 2018-09-10 | 940 | 947 | 937 | 946 | 9,600 | 946 |
| 2018-09-07 | 944 | 944 | 932 | 940 | 7,700 | 940 |
| 2018-09-06 | 943 | 945 | 940 | 944 | 6,500 | 944 |
| 2018-09-05 | 947 | 950 | 942 | 946 | 12,500 | 946 |
| 2018-09-04 | 963 | 965 | 950 | 953 | 21,800 | 953 |
| 2018-09-03 | 982 | 983 | 960 | 965 | 13,400 | 965 |
| 2018-08-31 | 1,002 | 1,002 | 981 | 981 | 16,400 | 981 |
| 2018-08-30 | 1,003 | 1,003 | 988 | 995 | 19,100 | 995 |
| 2018-08-29 | 1,005 | 1,007 | 995 | 997 | 73,400 | 997 |
| 2018-08-28 | 1,020 | 1,027 | 1,015 | 1,018 | 55,400 | 1,018 |
| 2018-08-27 | 1,018 | 1,021 | 1,011 | 1,019 | 23,600 | 1,019 |
| 2018-08-24 | 1,010 | 1,011 | 1,007 | 1,008 | 21,400 | 1,008 |
| 2018-08-23 | 1,004 | 1,005 | 1,001 | 1,005 | 9,500 | 1,005 |
| 2018-08-22 | 1,005 | 1,005 | 996 | 996 | 32,700 | 996 |
| 2018-08-21 | 996 | 1,000 | 993 | 993 | 16,600 | 993 |
| 2018-08-20 | 1,000 | 1,003 | 996 | 996 | 27,900 | 996 |
| 2018-08-17 | 1,023 | 1,023 | 998 | 999 | 85,600 | 999 |
| 2018-08-16 | 1,010 | 1,012 | 1,001 | 1,002 | 11,200 | 1,002 |
| 2018-08-15 | 1,007 | 1,012 | 1,003 | 1,009 | 8,100 | 1,009 |
| 2018-08-14 | 1,000 | 1,008 | 1,000 | 1,007 | 8,900 | 1,007 |
| 2018-08-13 | 1,040 | 1,040 | 990 | 997 | 39,700 | 997 |
| 2018-08-10 | 1,042 | 1,049 | 1,040 | 1,040 | 4,100 | 1,040 |
| 2018-08-09 | 1,043 | 1,048 | 1,040 | 1,042 | 8,700 | 1,042 |
| 2018-08-08 | 1,052 | 1,052 | 1,043 | 1,043 | 12,400 | 1,043 |
| 2018-08-07 | 1,058 | 1,058 | 1,042 | 1,053 | 10,100 | 1,053 |
| 2018-08-06 | 1,051 | 1,053 | 1,035 | 1,035 | 16,900 | 1,035 |
| 2018-08-03 | 1,045 | 1,054 | 1,045 | 1,051 | 13,900 | 1,051 |
| 2018-08-02 | 1,043 | 1,050 | 1,042 | 1,044 | 13,900 | 1,044 |
| 2018-08-01 | 1,045 | 1,053 | 1,043 | 1,045 | 11,700 | 1,045 |
| 2018-07-31 | 1,072 | 1,072 | 1,041 | 1,044 | 15,200 | 1,044 |
| 2018-07-30 | 1,028 | 1,054 | 1,028 | 1,050 | 20,300 | 1,050 |
| 2018-07-27 | 1,025 | 1,026 | 1,022 | 1,024 | 14,200 | 1,024 |
| 2018-07-26 | 1,018 | 1,028 | 1,018 | 1,025 | 12,600 | 1,025 |
| 2018-07-25 | 1,018 | 1,020 | 1,015 | 1,019 | 10,100 | 1,019 |
| 2018-07-24 | 1,018 | 1,018 | 1,010 | 1,012 | 23,700 | 1,012 |
| 2018-07-23 | 1,025 | 1,025 | 1,017 | 1,017 | 6,500 | 1,017 |
| 2018-07-20 | 1,019 | 1,020 | 1,012 | 1,018 | 26,800 | 1,018 |
| 2018-07-19 | 1,027 | 1,027 | 1,019 | 1,019 | 7,800 | 1,019 |
| 2018-07-18 | 1,019 | 1,023 | 1,014 | 1,023 | 7,200 | 1,023 |
| 2018-07-17 | 1,007 | 1,014 | 1,002 | 1,011 | 10,400 | 1,011 |
| 2018-07-13 | 1,000 | 1,005 | 995 | 1,004 | 17,500 | 1,004 |
| 2018-07-12 | 1,006 | 1,006 | 996 | 997 | 8,300 | 997 |
| 2018-07-11 | 1,003 | 1,003 | 994 | 994 | 17,700 | 994 |
| 2018-07-10 | 1,001 | 1,011 | 1,001 | 1,002 | 12,700 | 1,002 |
| 2018-07-09 | 1,009 | 1,017 | 996 | 999 | 10,600 | 999 |
| 2018-07-06 | 991 | 997 | 989 | 995 | 14,300 | 995 |
| 2018-07-05 | 1,013 | 1,017 | 986 | 989 | 27,100 | 989 |
| 2018-07-04 | 1,031 | 1,034 | 1,008 | 1,012 | 20,500 | 1,012 |
| 2018-07-03 | 1,055 | 1,058 | 1,031 | 1,032 | 21,200 | 1,032 |
| 2018-07-02 | 1,059 | 1,060 | 1,051 | 1,053 | 35,100 | 1,053 |
| 2018-06-29 | 1,077 | 1,097 | 1,031 | 1,059 | 167,900 | 1,059 |
| 2018-06-28 | 1,195 | 1,220 | 1,190 | 1,219 | 31,600 | 1,219 |
| 2018-06-27 | 1,173 | 1,190 | 1,169 | 1,188 | 12,700 | 1,188 |
| 2018-06-26 | 1,159 | 1,171 | 1,151 | 1,167 | 9,000 | 1,167 |
| 2018-06-25 | 1,188 | 1,198 | 1,160 | 1,161 | 6,300 | 1,161 |
| 2018-06-22 | 1,172 | 1,189 | 1,168 | 1,187 | 4,800 | 1,187 |
| 2018-06-21 | 1,169 | 1,184 | 1,161 | 1,169 | 4,700 | 1,169 |
| 2018-06-20 | 1,158 | 1,180 | 1,154 | 1,167 | 8,300 | 1,167 |
| 2018-06-19 | 1,169 | 1,175 | 1,152 | 1,154 | 6,000 | 1,154 |
| 2018-06-18 | 1,170 | 1,200 | 1,153 | 1,155 | 10,000 | 1,155 |
| 2018-06-15 | 1,174 | 1,174 | 1,156 | 1,161 | 11,500 | 1,161 |
| 2018-06-14 | 1,168 | 1,174 | 1,164 | 1,174 | 4,300 | 1,174 |
| 2018-06-13 | 1,174 | 1,175 | 1,168 | 1,168 | 4,700 | 1,168 |
| 2018-06-12 | 1,154 | 1,169 | 1,154 | 1,168 | 3,500 | 1,168 |
| 2018-06-11 | 1,133 | 1,162 | 1,133 | 1,157 | 8,800 | 1,157 |
| 2018-06-08 | 1,123 | 1,140 | 1,123 | 1,138 | 7,900 | 1,138 |
| 2018-06-07 | 1,127 | 1,134 | 1,125 | 1,132 | 7,400 | 1,132 |
| 2018-06-06 | 1,147 | 1,152 | 1,125 | 1,126 | 9,000 | 1,126 |
| 2018-06-05 | 1,161 | 1,161 | 1,149 | 1,152 | 3,100 | 1,152 |
| 2018-06-04 | 1,150 | 1,165 | 1,150 | 1,161 | 4,100 | 1,161 |
| 2018-06-01 | 1,151 | 1,153 | 1,142 | 1,142 | 6,700 | 1,142 |
| 2018-05-31 | 1,175 | 1,175 | 1,151 | 1,153 | 10,600 | 1,153 |
| 2018-05-30 | 1,154 | 1,172 | 1,154 | 1,168 | 4,700 | 1,168 |
| 2018-05-29 | 1,167 | 1,171 | 1,155 | 1,163 | 4,400 | 1,163 |
| 2018-05-28 | 1,185 | 1,185 | 1,166 | 1,167 | 7,500 | 1,167 |
| 2018-05-25 | 1,176 | 1,180 | 1,176 | 1,178 | 2,600 | 1,178 |
| 2018-05-24 | 1,175 | 1,179 | 1,175 | 1,176 | 3,400 | 1,176 |
| 2018-05-23 | 1,180 | 1,187 | 1,177 | 1,180 | 9,600 | 1,180 |
| 2018-05-22 | 1,182 | 1,182 | 1,175 | 1,175 | 2,100 | 1,175 |
| 2018-05-21 | 1,179 | 1,183 | 1,176 | 1,178 | 2,900 | 1,178 |
| 2018-05-18 | 1,176 | 1,182 | 1,171 | 1,180 | 11,000 | 1,180 |
| 2018-05-17 | 1,177 | 1,177 | 1,171 | 1,176 | 2,700 | 1,176 |
| 2018-05-16 | 1,178 | 1,179 | 1,174 | 1,175 | 3,000 | 1,175 |
| 2018-05-15 | 1,180 | 1,183 | 1,174 | 1,179 | 4,100 | 1,179 |
| 2018-05-14 | 1,163 | 1,179 | 1,154 | 1,179 | 5,700 | 1,179 |
| 2018-05-11 | 1,188 | 1,188 | 1,163 | 1,163 | 9,200 | 1,163 |
| 2018-05-10 | 1,187 | 1,188 | 1,181 | 1,182 | 3,700 | 1,182 |
| 2018-05-09 | 1,193 | 1,194 | 1,184 | 1,184 | 9,100 | 1,184 |
| 2018-05-08 | 1,189 | 1,191 | 1,183 | 1,183 | 7,400 | 1,183 |
| 2018-05-07 | 1,193 | 1,193 | 1,188 | 1,189 | 4,500 | 1,189 |
| 2018-05-02 | 1,200 | 1,200 | 1,186 | 1,193 | 7,900 | 1,193 |
| 2018-05-01 | 1,205 | 1,205 | 1,197 | 1,200 | 9,000 | 1,200 |
| 2018-04-27 | 1,230 | 1,230 | 1,192 | 1,197 | 20,600 | 1,197 |
| 2018-04-26 | 1,195 | 1,224 | 1,191 | 1,209 | 62,900 | 1,209 |
| 2018-04-25 | 1,182 | 1,190 | 1,177 | 1,190 | 14,000 | 1,190 |
| 2018-04-24 | 1,158 | 1,184 | 1,153 | 1,182 | 14,200 | 1,182 |
| 2018-04-23 | 1,151 | 1,157 | 1,143 | 1,156 | 10,300 | 1,156 |
| 2018-04-20 | 1,150 | 1,154 | 1,132 | 1,135 | 17,500 | 1,135 |
| 2018-04-19 | 1,148 | 1,152 | 1,144 | 1,147 | 7,500 | 1,147 |
| 2018-04-18 | 1,145 | 1,164 | 1,138 | 1,148 | 19,300 | 1,148 |
| 2018-04-17 | 1,159 | 1,162 | 1,143 | 1,145 | 13,100 | 1,145 |
| 2018-04-16 | 1,161 | 1,165 | 1,154 | 1,156 | 10,300 | 1,156 |
| 2018-04-13 | 1,160 | 1,163 | 1,155 | 1,161 | 11,500 | 1,161 |
| 2018-04-12 | 1,157 | 1,169 | 1,157 | 1,160 | 8,800 | 1,160 |
| 2018-04-11 | 1,175 | 1,175 | 1,155 | 1,155 | 15,000 | 1,155 |
| 2018-04-10 | 1,215 | 1,215 | 1,164 | 1,175 | 17,000 | 1,175 |
| 2018-04-09 | 1,223 | 1,227 | 1,203 | 1,207 | 16,500 | 1,207 |
| 2018-04-06 | 1,265 | 1,271 | 1,228 | 1,229 | 8,700 | 1,229 |
| 2018-04-05 | 1,251 | 1,257 | 1,236 | 1,250 | 7,200 | 1,250 |
| 2018-04-04 | 1,252 | 1,255 | 1,244 | 1,251 | 5,200 | 1,251 |
| 2018-04-03 | 1,237 | 1,252 | 1,235 | 1,245 | 9,300 | 1,245 |
| 2018-03-30 | 1,259 | 1,262 | 1,252 | 1,256 | 13,700 | 1,256 |
| 2018-03-29 | 1,314 | 1,314 | 1,256 | 1,271 | 25,200 | 1,271 |
| 2018-03-28 | 1,274 | 1,320 | 1,261 | 1,300 | 161,500 | 1,300 |
| 2018-03-27 | 1,206 | 1,247 | 1,202 | 1,244 | 50,600 | 1,244 |
| 2018-03-26 | 1,176 | 1,225 | 1,167 | 1,199 | 21,700 | 1,199 |
| 2018-03-23 | 1,226 | 1,230 | 1,195 | 1,200 | 9,900 | 1,200 |
| 2018-03-22 | 1,254 | 1,257 | 1,243 | 1,251 | 10,200 | 1,251 |
| 2018-03-20 | 1,271 | 1,271 | 1,247 | 1,270 | 4,800 | 1,270 |
| 2018-03-19 | 1,283 | 1,283 | 1,225 | 1,271 | 13,900 | 1,271 |
| 2018-03-16 | 1,280 | 1,288 | 1,278 | 1,283 | 5,200 | 1,283 |
| 2018-03-15 | 1,270 | 1,288 | 1,258 | 1,285 | 8,900 | 1,285 |
| 2018-03-14 | 1,283 | 1,292 | 1,275 | 1,277 | 7,900 | 1,277 |
| 2018-03-13 | 1,270 | 1,299 | 1,270 | 1,299 | 12,400 | 1,299 |
| 2018-03-12 | 1,264 | 1,280 | 1,264 | 1,280 | 9,700 | 1,280 |
| 2018-03-09 | 1,269 | 1,279 | 1,260 | 1,265 | 17,100 | 1,265 |
| 2018-03-08 | 1,275 | 1,275 | 1,243 | 1,245 | 11,900 | 1,245 |
| 2018-03-07 | 1,259 | 1,296 | 1,252 | 1,282 | 14,300 | 1,282 |
| 2018-03-06 | 1,292 | 1,294 | 1,266 | 1,268 | 17,700 | 1,268 |
| 2018-03-05 | 1,272 | 1,306 | 1,272 | 1,300 | 21,800 | 1,300 |
| 2018-03-02 | 1,303 | 1,303 | 1,253 | 1,281 | 54,500 | 1,281 |
| 2018-03-01 | 1,298 | 1,313 | 1,283 | 1,312 | 49,400 | 1,312 |
| 2018-02-28 | 1,277 | 1,286 | 1,276 | 1,279 | 15,300 | 1,279 |
| 2018-02-27 | 1,304 | 1,305 | 1,267 | 1,275 | 19,300 | 1,275 |
| 2018-02-26 | 1,287 | 1,303 | 1,270 | 1,298 | 49,300 | 1,298 |
| 2018-02-23 | 1,294 | 1,319 | 1,288 | 1,288 | 58,900 | 1,288 |
| 2018-02-22 | 1,276 | 1,315 | 1,274 | 1,297 | 50,400 | 1,297 |
| 2018-02-21 | 1,270 | 1,277 | 1,255 | 1,276 | 12,700 | 1,276 |
| 2018-02-20 | 1,243 | 1,276 | 1,242 | 1,271 | 53,000 | 1,271 |
| 2018-02-19 | 1,246 | 1,247 | 1,223 | 1,243 | 48,700 | 1,243 |
| 2018-02-16 | 1,238 | 1,245 | 1,218 | 1,228 | 13,800 | 1,228 |
| 2018-02-15 | 1,230 | 1,236 | 1,210 | 1,220 | 33,500 | 1,220 |
| 2018-02-14 | 1,230 | 1,253 | 1,207 | 1,213 | 73,200 | 1,213 |
| 2018-02-13 | 1,220 | 1,255 | 1,211 | 1,230 | 34,200 | 1,230 |
| 2018-02-09 | 1,179 | 1,203 | 1,150 | 1,202 | 30,800 | 1,202 |
| 2018-02-08 | 1,193 | 1,215 | 1,193 | 1,209 | 21,800 | 1,209 |
| 2018-02-07 | 1,196 | 1,212 | 1,185 | 1,186 | 33,800 | 1,186 |
| 2018-02-06 | 1,169 | 1,209 | 1,134 | 1,156 | 65,400 | 1,156 |
| 2018-02-05 | 1,292 | 1,296 | 1,257 | 1,259 | 50,100 | 1,259 |
| 2018-02-02 | 1,313 | 1,315 | 1,301 | 1,305 | 20,000 | 1,305 |
| 2018-02-01 | 1,347 | 1,347 | 1,314 | 1,318 | 17,800 | 1,318 |
| 2018-01-31 | 1,340 | 1,344 | 1,328 | 1,329 | 13,600 | 1,329 |
| 2018-01-30 | 1,348 | 1,363 | 1,341 | 1,345 | 20,100 | 1,345 |
| 2018-01-29 | 1,347 | 1,348 | 1,336 | 1,345 | 7,200 | 1,345 |
| 2018-01-26 | 1,333 | 1,343 | 1,330 | 1,332 | 8,400 | 1,332 |
| 2018-01-25 | 1,331 | 1,343 | 1,328 | 1,330 | 15,900 | 1,330 |
| 2018-01-24 | 1,350 | 1,367 | 1,344 | 1,355 | 10,600 | 1,355 |
| 2018-01-23 | 1,330 | 1,356 | 1,330 | 1,349 | 12,400 | 1,349 |
| 2018-01-22 | 1,332 | 1,335 | 1,322 | 1,329 | 18,700 | 1,329 |
| 2018-01-19 | 1,308 | 1,333 | 1,308 | 1,330 | 20,200 | 1,330 |
| 2018-01-18 | 1,342 | 1,347 | 1,304 | 1,306 | 29,400 | 1,306 |
| 2018-01-17 | 1,382 | 1,391 | 1,336 | 1,336 | 31,700 | 1,336 |
| 2018-01-16 | 1,400 | 1,415 | 1,381 | 1,391 | 43,500 | 1,391 |
| 2018-01-15 | 1,390 | 1,394 | 1,383 | 1,388 | 18,800 | 1,388 |
| 2018-01-12 | 1,395 | 1,397 | 1,383 | 1,394 | 24,200 | 1,394 |
| 2018-01-11 | 1,365 | 1,399 | 1,358 | 1,399 | 64,900 | 1,399 |
| 2018-01-10 | 1,378 | 1,378 | 1,359 | 1,365 | 21,100 | 1,365 |
| 2018-01-09 | 1,346 | 1,365 | 1,343 | 1,363 | 49,600 | 1,363 |
| 2018-01-05 | 1,325 | 1,339 | 1,309 | 1,333 | 21,900 | 1,333 |
| 2018-01-04 | 1,340 | 1,350 | 1,325 | 1,329 | 40,600 | 1,329 |
分割・併合履歴 ： [1998-03-26]1株→1.5株 [1997-03-26]1株→1.3株
