7522 ワタミ(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 | 1,312 | 1,317 | 1,289 | 1,301 | 76,500 | 1,301 |
| 2018-12-27 | 1,309 | 1,319 | 1,276 | 1,313 | 92,700 | 1,313 |
| 2018-12-26 | 1,215 | 1,271 | 1,215 | 1,256 | 109,400 | 1,256 |
| 2018-12-25 | 1,225 | 1,227 | 1,167 | 1,189 | 134,700 | 1,189 |
| 2018-12-21 | 1,279 | 1,280 | 1,226 | 1,252 | 144,500 | 1,252 |
| 2018-12-20 | 1,310 | 1,310 | 1,276 | 1,282 | 73,200 | 1,282 |
| 2018-12-19 | 1,323 | 1,329 | 1,306 | 1,316 | 52,900 | 1,316 |
| 2018-12-18 | 1,341 | 1,341 | 1,320 | 1,320 | 54,600 | 1,320 |
| 2018-12-17 | 1,360 | 1,360 | 1,337 | 1,352 | 48,000 | 1,352 |
| 2018-12-14 | 1,368 | 1,376 | 1,355 | 1,360 | 74,700 | 1,360 |
| 2018-12-13 | 1,356 | 1,367 | 1,344 | 1,366 | 52,600 | 1,366 |
| 2018-12-12 | 1,350 | 1,355 | 1,341 | 1,354 | 38,900 | 1,354 |
| 2018-12-11 | 1,353 | 1,360 | 1,338 | 1,340 | 46,300 | 1,340 |
| 2018-12-10 | 1,360 | 1,371 | 1,350 | 1,350 | 49,800 | 1,350 |
| 2018-12-07 | 1,373 | 1,396 | 1,373 | 1,388 | 57,800 | 1,388 |
| 2018-12-06 | 1,386 | 1,386 | 1,373 | 1,380 | 58,800 | 1,380 |
| 2018-12-05 | 1,376 | 1,395 | 1,370 | 1,386 | 72,800 | 1,386 |
| 2018-12-04 | 1,438 | 1,438 | 1,397 | 1,398 | 60,000 | 1,398 |
| 2018-12-03 | 1,421 | 1,440 | 1,407 | 1,440 | 70,700 | 1,440 |
| 2018-11-30 | 1,420 | 1,422 | 1,402 | 1,422 | 70,700 | 1,422 |
| 2018-11-29 | 1,405 | 1,422 | 1,394 | 1,420 | 72,100 | 1,420 |
| 2018-11-28 | 1,370 | 1,408 | 1,370 | 1,403 | 81,400 | 1,403 |
| 2018-11-27 | 1,340 | 1,368 | 1,336 | 1,367 | 48,300 | 1,367 |
| 2018-11-26 | 1,325 | 1,347 | 1,325 | 1,335 | 50,200 | 1,335 |
| 2018-11-22 | 1,300 | 1,322 | 1,293 | 1,322 | 67,400 | 1,322 |
| 2018-11-21 | 1,323 | 1,323 | 1,299 | 1,306 | 63,400 | 1,306 |
| 2018-11-20 | 1,324 | 1,332 | 1,303 | 1,332 | 72,800 | 1,332 |
| 2018-11-19 | 1,279 | 1,317 | 1,275 | 1,315 | 91,400 | 1,315 |
| 2018-11-16 | 1,350 | 1,350 | 1,270 | 1,275 | 164,600 | 1,275 |
| 2018-11-15 | 1,404 | 1,408 | 1,312 | 1,329 | 190,000 | 1,329 |
| 2018-11-14 | 1,432 | 1,436 | 1,401 | 1,414 | 94,500 | 1,414 |
| 2018-11-13 | 1,416 | 1,445 | 1,416 | 1,441 | 111,500 | 1,441 |
| 2018-11-12 | 1,418 | 1,443 | 1,418 | 1,437 | 80,700 | 1,437 |
| 2018-11-09 | 1,399 | 1,425 | 1,399 | 1,422 | 101,800 | 1,422 |
| 2018-11-08 | 1,399 | 1,400 | 1,387 | 1,399 | 63,000 | 1,399 |
| 2018-11-07 | 1,373 | 1,405 | 1,373 | 1,386 | 101,700 | 1,386 |
| 2018-11-06 | 1,360 | 1,372 | 1,353 | 1,361 | 42,800 | 1,361 |
| 2018-11-05 | 1,330 | 1,362 | 1,322 | 1,356 | 81,500 | 1,356 |
| 2018-11-02 | 1,330 | 1,343 | 1,316 | 1,331 | 96,800 | 1,331 |
| 2018-11-01 | 1,292 | 1,326 | 1,292 | 1,320 | 127,600 | 1,320 |
| 2018-10-31 | 1,275 | 1,295 | 1,267 | 1,293 | 163,700 | 1,293 |
| 2018-10-30 | 1,296 | 1,305 | 1,264 | 1,272 | 322,400 | 1,272 |
| 2018-10-29 | 1,320 | 1,339 | 1,296 | 1,298 | 96,900 | 1,298 |
| 2018-10-26 | 1,350 | 1,365 | 1,327 | 1,342 | 72,400 | 1,342 |
| 2018-10-25 | 1,357 | 1,357 | 1,336 | 1,340 | 89,000 | 1,340 |
| 2018-10-24 | 1,373 | 1,394 | 1,364 | 1,387 | 113,600 | 1,387 |
| 2018-10-23 | 1,373 | 1,381 | 1,355 | 1,358 | 75,900 | 1,358 |
| 2018-10-22 | 1,355 | 1,386 | 1,348 | 1,382 | 140,400 | 1,382 |
| 2018-10-19 | 1,335 | 1,373 | 1,335 | 1,369 | 149,800 | 1,369 |
| 2018-10-18 | 1,331 | 1,348 | 1,323 | 1,346 | 94,000 | 1,346 |
| 2018-10-17 | 1,323 | 1,345 | 1,318 | 1,340 | 88,200 | 1,340 |
| 2018-10-16 | 1,300 | 1,312 | 1,285 | 1,310 | 117,000 | 1,310 |
| 2018-10-15 | 1,299 | 1,311 | 1,299 | 1,307 | 92,900 | 1,307 |
| 2018-10-12 | 1,306 | 1,315 | 1,300 | 1,300 | 85,000 | 1,300 |
| 2018-10-11 | 1,306 | 1,319 | 1,296 | 1,318 | 112,700 | 1,318 |
| 2018-10-10 | 1,317 | 1,348 | 1,317 | 1,338 | 120,200 | 1,338 |
| 2018-10-09 | 1,317 | 1,326 | 1,307 | 1,307 | 113,200 | 1,307 |
| 2018-10-05 | 1,310 | 1,339 | 1,306 | 1,327 | 103,000 | 1,327 |
| 2018-10-04 | 1,300 | 1,314 | 1,291 | 1,311 | 54,800 | 1,311 |
| 2018-10-03 | 1,307 | 1,317 | 1,296 | 1,296 | 69,700 | 1,296 |
| 2018-10-02 | 1,292 | 1,326 | 1,292 | 1,315 | 98,900 | 1,315 |
| 2018-10-01 | 1,291 | 1,306 | 1,282 | 1,296 | 86,100 | 1,296 |
| 2018-09-28 | 1,316 | 1,324 | 1,291 | 1,299 | 122,400 | 1,299 |
| 2018-09-27 | 1,310 | 1,332 | 1,306 | 1,314 | 115,100 | 1,314 |
| 2018-09-26 | 1,353 | 1,357 | 1,312 | 1,318 | 296,100 | 1,318 |
| 2018-09-25 | 1,352 | 1,368 | 1,345 | 1,368 | 344,300 | 1,368 |
| 2018-09-21 | 1,349 | 1,362 | 1,344 | 1,353 | 139,400 | 1,353 |
| 2018-09-20 | 1,339 | 1,353 | 1,326 | 1,348 | 115,900 | 1,348 |
| 2018-09-19 | 1,329 | 1,344 | 1,325 | 1,339 | 125,500 | 1,339 |
| 2018-09-18 | 1,293 | 1,326 | 1,293 | 1,324 | 143,100 | 1,324 |
| 2018-09-14 | 1,289 | 1,303 | 1,287 | 1,291 | 139,700 | 1,291 |
| 2018-09-13 | 1,284 | 1,299 | 1,280 | 1,285 | 82,000 | 1,285 |
| 2018-09-12 | 1,274 | 1,284 | 1,267 | 1,284 | 62,800 | 1,284 |
| 2018-09-11 | 1,273 | 1,273 | 1,256 | 1,265 | 84,400 | 1,265 |
| 2018-09-10 | 1,267 | 1,284 | 1,265 | 1,266 | 65,900 | 1,266 |
| 2018-09-07 | 1,241 | 1,268 | 1,240 | 1,264 | 75,200 | 1,264 |
| 2018-09-06 | 1,245 | 1,254 | 1,238 | 1,245 | 69,200 | 1,245 |
| 2018-09-05 | 1,238 | 1,254 | 1,233 | 1,244 | 59,400 | 1,244 |
| 2018-09-04 | 1,243 | 1,251 | 1,231 | 1,238 | 74,300 | 1,238 |
| 2018-09-03 | 1,233 | 1,241 | 1,227 | 1,237 | 61,700 | 1,237 |
| 2018-08-31 | 1,223 | 1,238 | 1,214 | 1,230 | 78,300 | 1,230 |
| 2018-08-30 | 1,241 | 1,245 | 1,220 | 1,225 | 89,800 | 1,225 |
| 2018-08-29 | 1,234 | 1,249 | 1,224 | 1,240 | 94,500 | 1,240 |
| 2018-08-28 | 1,226 | 1,232 | 1,214 | 1,229 | 84,600 | 1,229 |
| 2018-08-27 | 1,230 | 1,233 | 1,220 | 1,220 | 54,500 | 1,220 |
| 2018-08-24 | 1,215 | 1,222 | 1,204 | 1,219 | 82,900 | 1,219 |
| 2018-08-23 | 1,192 | 1,213 | 1,192 | 1,211 | 93,400 | 1,211 |
| 2018-08-22 | 1,185 | 1,188 | 1,176 | 1,188 | 90,600 | 1,188 |
| 2018-08-21 | 1,201 | 1,201 | 1,181 | 1,184 | 141,800 | 1,184 |
| 2018-08-20 | 1,201 | 1,211 | 1,196 | 1,201 | 66,300 | 1,201 |
| 2018-08-17 | 1,198 | 1,209 | 1,189 | 1,209 | 74,600 | 1,209 |
| 2018-08-16 | 1,200 | 1,201 | 1,166 | 1,197 | 195,200 | 1,197 |
| 2018-08-15 | 1,193 | 1,212 | 1,187 | 1,202 | 157,500 | 1,202 |
| 2018-08-14 | 1,201 | 1,221 | 1,173 | 1,186 | 473,400 | 1,186 |
| 2018-08-13 | 1,335 | 1,336 | 1,306 | 1,320 | 116,200 | 1,320 |
| 2018-08-10 | 1,352 | 1,357 | 1,339 | 1,340 | 64,000 | 1,340 |
| 2018-08-09 | 1,338 | 1,354 | 1,336 | 1,351 | 83,700 | 1,351 |
| 2018-08-08 | 1,335 | 1,351 | 1,330 | 1,335 | 78,500 | 1,335 |
| 2018-08-07 | 1,331 | 1,335 | 1,321 | 1,335 | 39,500 | 1,335 |
| 2018-08-06 | 1,330 | 1,340 | 1,325 | 1,331 | 46,800 | 1,331 |
| 2018-08-03 | 1,345 | 1,351 | 1,329 | 1,330 | 60,700 | 1,330 |
| 2018-08-02 | 1,344 | 1,354 | 1,339 | 1,340 | 56,100 | 1,340 |
| 2018-08-01 | 1,350 | 1,354 | 1,339 | 1,341 | 46,200 | 1,341 |
| 2018-07-31 | 1,350 | 1,359 | 1,340 | 1,346 | 73,700 | 1,346 |
| 2018-07-30 | 1,346 | 1,364 | 1,343 | 1,352 | 65,900 | 1,352 |
| 2018-07-27 | 1,344 | 1,357 | 1,340 | 1,344 | 65,600 | 1,344 |
| 2018-07-26 | 1,340 | 1,350 | 1,332 | 1,347 | 65,000 | 1,347 |
| 2018-07-25 | 1,335 | 1,339 | 1,320 | 1,320 | 79,800 | 1,320 |
| 2018-07-24 | 1,313 | 1,332 | 1,312 | 1,332 | 77,800 | 1,332 |
| 2018-07-23 | 1,313 | 1,323 | 1,307 | 1,310 | 48,600 | 1,310 |
| 2018-07-20 | 1,305 | 1,321 | 1,303 | 1,314 | 75,200 | 1,314 |
| 2018-07-19 | 1,315 | 1,315 | 1,303 | 1,308 | 62,200 | 1,308 |
| 2018-07-18 | 1,319 | 1,322 | 1,303 | 1,315 | 74,500 | 1,315 |
| 2018-07-17 | 1,293 | 1,326 | 1,286 | 1,307 | 108,100 | 1,307 |
| 2018-07-13 | 1,298 | 1,306 | 1,289 | 1,292 | 67,800 | 1,292 |
| 2018-07-12 | 1,293 | 1,310 | 1,290 | 1,290 | 64,100 | 1,290 |
| 2018-07-11 | 1,335 | 1,335 | 1,288 | 1,290 | 166,300 | 1,290 |
| 2018-07-10 | 1,371 | 1,372 | 1,343 | 1,343 | 142,900 | 1,343 |
| 2018-07-09 | 1,363 | 1,384 | 1,349 | 1,371 | 76,100 | 1,371 |
| 2018-07-06 | 1,372 | 1,377 | 1,355 | 1,374 | 101,800 | 1,374 |
| 2018-07-05 | 1,407 | 1,411 | 1,367 | 1,375 | 81,300 | 1,375 |
| 2018-07-04 | 1,400 | 1,418 | 1,393 | 1,407 | 106,700 | 1,407 |
| 2018-07-03 | 1,413 | 1,424 | 1,400 | 1,410 | 106,700 | 1,410 |
| 2018-07-02 | 1,450 | 1,452 | 1,412 | 1,416 | 99,400 | 1,416 |
| 2018-06-29 | 1,466 | 1,466 | 1,435 | 1,453 | 56,600 | 1,453 |
| 2018-06-28 | 1,450 | 1,467 | 1,431 | 1,466 | 85,800 | 1,466 |
| 2018-06-27 | 1,433 | 1,461 | 1,424 | 1,456 | 60,000 | 1,456 |
| 2018-06-26 | 1,455 | 1,456 | 1,431 | 1,433 | 62,600 | 1,433 |
| 2018-06-25 | 1,489 | 1,489 | 1,452 | 1,456 | 60,000 | 1,456 |
| 2018-06-22 | 1,490 | 1,495 | 1,462 | 1,489 | 78,400 | 1,489 |
| 2018-06-21 | 1,455 | 1,510 | 1,455 | 1,508 | 156,500 | 1,508 |
| 2018-06-20 | 1,433 | 1,464 | 1,433 | 1,455 | 60,900 | 1,455 |
| 2018-06-19 | 1,448 | 1,457 | 1,426 | 1,427 | 81,000 | 1,427 |
| 2018-06-18 | 1,451 | 1,457 | 1,438 | 1,454 | 60,400 | 1,454 |
| 2018-06-15 | 1,465 | 1,484 | 1,452 | 1,457 | 62,800 | 1,457 |
| 2018-06-14 | 1,445 | 1,468 | 1,438 | 1,467 | 66,700 | 1,467 |
| 2018-06-13 | 1,467 | 1,467 | 1,451 | 1,455 | 65,100 | 1,455 |
| 2018-06-12 | 1,456 | 1,485 | 1,449 | 1,468 | 140,900 | 1,468 |
| 2018-06-11 | 1,410 | 1,456 | 1,410 | 1,449 | 147,700 | 1,449 |
| 2018-06-08 | 1,397 | 1,428 | 1,397 | 1,415 | 128,300 | 1,415 |
| 2018-06-07 | 1,381 | 1,399 | 1,381 | 1,395 | 71,900 | 1,395 |
| 2018-06-06 | 1,374 | 1,393 | 1,372 | 1,386 | 97,300 | 1,386 |
| 2018-06-05 | 1,370 | 1,374 | 1,360 | 1,374 | 77,100 | 1,374 |
| 2018-06-04 | 1,366 | 1,376 | 1,361 | 1,371 | 94,400 | 1,371 |
| 2018-06-01 | 1,356 | 1,368 | 1,354 | 1,358 | 66,300 | 1,358 |
| 2018-05-31 | 1,355 | 1,369 | 1,350 | 1,357 | 91,900 | 1,357 |
| 2018-05-30 | 1,353 | 1,358 | 1,345 | 1,353 | 53,100 | 1,353 |
| 2018-05-29 | 1,360 | 1,380 | 1,352 | 1,359 | 67,400 | 1,359 |
| 2018-05-28 | 1,352 | 1,368 | 1,351 | 1,353 | 62,900 | 1,353 |
| 2018-05-25 | 1,371 | 1,380 | 1,356 | 1,356 | 127,500 | 1,356 |
| 2018-05-24 | 1,364 | 1,374 | 1,359 | 1,369 | 110,900 | 1,369 |
| 2018-05-23 | 1,366 | 1,388 | 1,354 | 1,366 | 179,600 | 1,366 |
| 2018-05-22 | 1,383 | 1,383 | 1,340 | 1,363 | 236,300 | 1,363 |
| 2018-05-21 | 1,428 | 1,430 | 1,390 | 1,394 | 112,200 | 1,394 |
| 2018-05-18 | 1,423 | 1,442 | 1,414 | 1,426 | 95,700 | 1,426 |
| 2018-05-17 | 1,380 | 1,419 | 1,376 | 1,411 | 180,800 | 1,411 |
| 2018-05-16 | 1,508 | 1,508 | 1,346 | 1,389 | 801,100 | 1,389 |
| 2018-05-15 | 1,525 | 1,557 | 1,520 | 1,525 | 143,700 | 1,525 |
| 2018-05-14 | 1,508 | 1,530 | 1,507 | 1,519 | 85,400 | 1,519 |
| 2018-05-11 | 1,495 | 1,533 | 1,488 | 1,510 | 118,000 | 1,510 |
| 2018-05-10 | 1,510 | 1,512 | 1,495 | 1,500 | 43,500 | 1,500 |
| 2018-05-09 | 1,499 | 1,516 | 1,498 | 1,508 | 76,000 | 1,508 |
| 2018-05-08 | 1,494 | 1,507 | 1,488 | 1,496 | 63,200 | 1,496 |
| 2018-05-07 | 1,477 | 1,508 | 1,477 | 1,503 | 103,200 | 1,503 |
| 2018-05-02 | 1,482 | 1,483 | 1,461 | 1,474 | 37,000 | 1,474 |
| 2018-05-01 | 1,481 | 1,485 | 1,461 | 1,478 | 56,100 | 1,478 |
| 2018-04-27 | 1,495 | 1,495 | 1,471 | 1,484 | 59,400 | 1,484 |
| 2018-04-26 | 1,481 | 1,494 | 1,477 | 1,492 | 86,100 | 1,492 |
| 2018-04-25 | 1,465 | 1,487 | 1,461 | 1,478 | 77,700 | 1,478 |
| 2018-04-24 | 1,474 | 1,475 | 1,461 | 1,470 | 43,600 | 1,470 |
| 2018-04-23 | 1,465 | 1,477 | 1,458 | 1,464 | 49,300 | 1,464 |
| 2018-04-20 | 1,452 | 1,474 | 1,450 | 1,462 | 93,600 | 1,462 |
| 2018-04-19 | 1,438 | 1,458 | 1,420 | 1,454 | 99,800 | 1,454 |
| 2018-04-18 | 1,411 | 1,445 | 1,410 | 1,438 | 57,700 | 1,438 |
| 2018-04-17 | 1,429 | 1,430 | 1,410 | 1,421 | 38,200 | 1,421 |
| 2018-04-16 | 1,410 | 1,428 | 1,406 | 1,428 | 46,600 | 1,428 |
| 2018-04-13 | 1,426 | 1,428 | 1,401 | 1,409 | 64,500 | 1,409 |
| 2018-04-12 | 1,448 | 1,451 | 1,420 | 1,426 | 78,700 | 1,426 |
| 2018-04-11 | 1,463 | 1,463 | 1,434 | 1,448 | 106,100 | 1,448 |
| 2018-04-10 | 1,465 | 1,480 | 1,454 | 1,460 | 92,200 | 1,460 |
| 2018-04-09 | 1,449 | 1,463 | 1,446 | 1,459 | 79,000 | 1,459 |
| 2018-04-06 | 1,450 | 1,453 | 1,435 | 1,448 | 91,400 | 1,448 |
| 2018-04-05 | 1,428 | 1,454 | 1,417 | 1,440 | 114,500 | 1,440 |
| 2018-04-04 | 1,382 | 1,429 | 1,380 | 1,426 | 123,200 | 1,426 |
| 2018-04-03 | 1,360 | 1,388 | 1,360 | 1,381 | 62,400 | 1,381 |
| 2018-03-30 | 1,400 | 1,412 | 1,393 | 1,402 | 77,100 | 1,402 |
| 2018-03-29 | 1,402 | 1,412 | 1,369 | 1,386 | 142,500 | 1,386 |
| 2018-03-28 | 1,354 | 1,402 | 1,341 | 1,399 | 352,000 | 1,399 |
| 2018-03-27 | 1,394 | 1,421 | 1,354 | 1,373 | 465,500 | 1,373 |
| 2018-03-26 | 1,346 | 1,393 | 1,345 | 1,393 | 237,300 | 1,393 |
| 2018-03-23 | 1,356 | 1,367 | 1,336 | 1,361 | 278,100 | 1,361 |
| 2018-03-22 | 1,372 | 1,379 | 1,351 | 1,364 | 194,800 | 1,364 |
| 2018-03-20 | 1,358 | 1,381 | 1,350 | 1,373 | 174,100 | 1,373 |
| 2018-03-19 | 1,347 | 1,364 | 1,344 | 1,359 | 129,100 | 1,359 |
| 2018-03-16 | 1,344 | 1,354 | 1,335 | 1,349 | 146,500 | 1,349 |
| 2018-03-15 | 1,325 | 1,346 | 1,322 | 1,342 | 81,600 | 1,342 |
| 2018-03-14 | 1,324 | 1,329 | 1,311 | 1,326 | 160,800 | 1,326 |
| 2018-03-13 | 1,331 | 1,346 | 1,323 | 1,332 | 223,200 | 1,332 |
| 2018-03-12 | 1,309 | 1,339 | 1,308 | 1,331 | 144,200 | 1,331 |
| 2018-03-09 | 1,318 | 1,318 | 1,292 | 1,300 | 166,200 | 1,300 |
| 2018-03-08 | 1,318 | 1,328 | 1,301 | 1,308 | 88,900 | 1,308 |
| 2018-03-07 | 1,294 | 1,311 | 1,288 | 1,302 | 124,800 | 1,302 |
| 2018-03-06 | 1,295 | 1,304 | 1,280 | 1,291 | 120,100 | 1,291 |
| 2018-03-05 | 1,301 | 1,307 | 1,278 | 1,283 | 131,500 | 1,283 |
| 2018-03-02 | 1,290 | 1,306 | 1,290 | 1,305 | 191,300 | 1,305 |
| 2018-03-01 | 1,325 | 1,329 | 1,292 | 1,303 | 227,600 | 1,303 |
| 2018-02-28 | 1,336 | 1,346 | 1,321 | 1,329 | 185,700 | 1,329 |
| 2018-02-27 | 1,330 | 1,342 | 1,324 | 1,336 | 156,500 | 1,336 |
| 2018-02-26 | 1,320 | 1,325 | 1,307 | 1,323 | 147,500 | 1,323 |
| 2018-02-23 | 1,310 | 1,314 | 1,289 | 1,314 | 142,600 | 1,314 |
| 2018-02-22 | 1,351 | 1,355 | 1,297 | 1,307 | 282,000 | 1,307 |
| 2018-02-21 | 1,351 | 1,360 | 1,322 | 1,345 | 323,800 | 1,345 |
| 2018-02-20 | 1,288 | 1,308 | 1,271 | 1,306 | 157,000 | 1,306 |
| 2018-02-19 | 1,283 | 1,293 | 1,265 | 1,271 | 198,200 | 1,271 |
| 2018-02-16 | 1,282 | 1,282 | 1,252 | 1,260 | 243,200 | 1,260 |
| 2018-02-15 | 1,255 | 1,279 | 1,252 | 1,259 | 459,200 | 1,259 |
| 2018-02-14 | 1,470 | 1,479 | 1,232 | 1,241 | 882,100 | 1,241 |
| 2018-02-13 | 1,567 | 1,567 | 1,505 | 1,509 | 159,500 | 1,509 |
| 2018-02-09 | 1,555 | 1,569 | 1,544 | 1,567 | 137,500 | 1,567 |
| 2018-02-08 | 1,594 | 1,621 | 1,582 | 1,589 | 85,300 | 1,589 |
| 2018-02-07 | 1,588 | 1,633 | 1,585 | 1,594 | 93,800 | 1,594 |
| 2018-02-06 | 1,549 | 1,578 | 1,509 | 1,575 | 257,000 | 1,575 |
| 2018-02-05 | 1,610 | 1,622 | 1,580 | 1,589 | 147,200 | 1,589 |
| 2018-02-02 | 1,638 | 1,639 | 1,621 | 1,630 | 42,900 | 1,630 |
| 2018-02-01 | 1,630 | 1,648 | 1,627 | 1,639 | 67,800 | 1,639 |
| 2018-01-31 | 1,622 | 1,649 | 1,614 | 1,614 | 64,800 | 1,614 |
| 2018-01-30 | 1,655 | 1,658 | 1,621 | 1,635 | 111,800 | 1,635 |
| 2018-01-29 | 1,662 | 1,669 | 1,650 | 1,650 | 48,400 | 1,650 |
| 2018-01-26 | 1,655 | 1,675 | 1,648 | 1,666 | 74,100 | 1,666 |
| 2018-01-25 | 1,658 | 1,660 | 1,652 | 1,655 | 44,500 | 1,655 |
| 2018-01-24 | 1,660 | 1,672 | 1,647 | 1,656 | 84,500 | 1,656 |
| 2018-01-23 | 1,675 | 1,681 | 1,659 | 1,659 | 86,400 | 1,659 |
| 2018-01-22 | 1,657 | 1,677 | 1,655 | 1,674 | 59,000 | 1,674 |
| 2018-01-19 | 1,645 | 1,685 | 1,645 | 1,657 | 111,700 | 1,657 |
| 2018-01-18 | 1,662 | 1,677 | 1,642 | 1,644 | 82,700 | 1,644 |
| 2018-01-17 | 1,675 | 1,688 | 1,649 | 1,649 | 97,100 | 1,649 |
| 2018-01-16 | 1,648 | 1,688 | 1,647 | 1,683 | 118,000 | 1,683 |
| 2018-01-15 | 1,628 | 1,671 | 1,625 | 1,647 | 149,100 | 1,647 |
| 2018-01-12 | 1,634 | 1,648 | 1,627 | 1,628 | 79,800 | 1,628 |
| 2018-01-11 | 1,620 | 1,632 | 1,619 | 1,629 | 50,400 | 1,629 |
| 2018-01-10 | 1,613 | 1,631 | 1,612 | 1,625 | 51,000 | 1,625 |
| 2018-01-09 | 1,646 | 1,646 | 1,612 | 1,612 | 95,600 | 1,612 |
| 2018-01-05 | 1,665 | 1,665 | 1,644 | 1,647 | 52,500 | 1,647 |
| 2018-01-04 | 1,640 | 1,665 | 1,640 | 1,663 | 86,600 | 1,663 |
分割・併合履歴 ： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株
