7545 (株)西松屋チェーン 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 | 882 | 895 | 872 | 890 | 353,100 | 890 |
| 2018-12-27 | 861 | 900 | 857 | 895 | 572,500 | 895 |
| 2018-12-26 | 844 | 869 | 837 | 857 | 400,800 | 857 |
| 2018-12-25 | 803 | 825 | 786 | 824 | 473,100 | 824 |
| 2018-12-21 | 857 | 857 | 824 | 830 | 402,900 | 830 |
| 2018-12-20 | 878 | 878 | 855 | 860 | 261,400 | 860 |
| 2018-12-19 | 862 | 879 | 860 | 878 | 323,700 | 878 |
| 2018-12-18 | 877 | 877 | 856 | 867 | 328,200 | 867 |
| 2018-12-17 | 950 | 970 | 868 | 882 | 1,042,500 | 882 |
| 2018-12-14 | 980 | 984 | 965 | 965 | 251,800 | 965 |
| 2018-12-13 | 980 | 995 | 978 | 993 | 279,500 | 993 |
| 2018-12-12 | 969 | 975 | 965 | 969 | 186,000 | 969 |
| 2018-12-11 | 986 | 991 | 969 | 969 | 206,600 | 969 |
| 2018-12-10 | 1,000 | 1,007 | 984 | 985 | 252,300 | 985 |
| 2018-12-07 | 1,000 | 1,010 | 990 | 1,009 | 190,700 | 1,009 |
| 2018-12-06 | 995 | 1,010 | 983 | 1,006 | 400,500 | 1,006 |
| 2018-12-05 | 990 | 999 | 989 | 998 | 201,500 | 998 |
| 2018-12-04 | 992 | 1,001 | 990 | 997 | 278,100 | 997 |
| 2018-12-03 | 997 | 999 | 987 | 988 | 240,400 | 988 |
| 2018-11-30 | 999 | 1,003 | 992 | 997 | 168,700 | 997 |
| 2018-11-29 | 1,000 | 1,010 | 997 | 1,002 | 258,600 | 1,002 |
| 2018-11-28 | 973 | 999 | 973 | 991 | 399,400 | 991 |
| 2018-11-27 | 990 | 992 | 958 | 968 | 654,100 | 968 |
| 2018-11-26 | 995 | 1,002 | 993 | 995 | 192,500 | 995 |
| 2018-11-22 | 1,005 | 1,009 | 990 | 1,007 | 254,600 | 1,007 |
| 2018-11-21 | 1,001 | 1,011 | 996 | 1,007 | 167,500 | 1,007 |
| 2018-11-20 | 1,001 | 1,016 | 1,001 | 1,014 | 149,600 | 1,014 |
| 2018-11-19 | 1,012 | 1,017 | 1,003 | 1,003 | 121,800 | 1,003 |
| 2018-11-16 | 1,017 | 1,017 | 1,007 | 1,010 | 128,500 | 1,010 |
| 2018-11-15 | 1,006 | 1,026 | 1,006 | 1,018 | 157,500 | 1,018 |
| 2018-11-14 | 1,010 | 1,015 | 1,006 | 1,009 | 151,200 | 1,009 |
| 2018-11-13 | 1,021 | 1,021 | 1,004 | 1,006 | 232,700 | 1,006 |
| 2018-11-12 | 1,025 | 1,032 | 1,020 | 1,029 | 113,300 | 1,029 |
| 2018-11-09 | 1,036 | 1,040 | 1,023 | 1,026 | 138,600 | 1,026 |
| 2018-11-08 | 1,039 | 1,046 | 1,036 | 1,037 | 165,800 | 1,037 |
| 2018-11-07 | 1,023 | 1,036 | 1,016 | 1,019 | 212,700 | 1,019 |
| 2018-11-06 | 1,016 | 1,022 | 1,011 | 1,015 | 137,600 | 1,015 |
| 2018-11-05 | 1,021 | 1,024 | 1,011 | 1,017 | 249,800 | 1,017 |
| 2018-11-02 | 1,010 | 1,022 | 1,004 | 1,020 | 212,800 | 1,020 |
| 2018-11-01 | 1,005 | 1,026 | 1,004 | 1,009 | 234,000 | 1,009 |
| 2018-10-31 | 981 | 1,007 | 976 | 1,006 | 248,700 | 1,006 |
| 2018-10-30 | 960 | 975 | 956 | 970 | 360,100 | 970 |
| 2018-10-29 | 982 | 992 | 968 | 968 | 295,800 | 968 |
| 2018-10-26 | 1,000 | 1,006 | 979 | 981 | 354,800 | 981 |
| 2018-10-25 | 1,000 | 1,010 | 993 | 994 | 339,700 | 994 |
| 2018-10-24 | 1,010 | 1,020 | 1,006 | 1,012 | 304,900 | 1,012 |
| 2018-10-23 | 1,050 | 1,052 | 1,011 | 1,011 | 521,100 | 1,011 |
| 2018-10-22 | 1,078 | 1,080 | 1,061 | 1,070 | 285,000 | 1,070 |
| 2018-10-19 | 1,087 | 1,087 | 1,073 | 1,077 | 221,600 | 1,077 |
| 2018-10-18 | 1,073 | 1,097 | 1,072 | 1,092 | 362,000 | 1,092 |
| 2018-10-17 | 1,051 | 1,073 | 1,049 | 1,072 | 317,700 | 1,072 |
| 2018-10-16 | 1,037 | 1,042 | 1,035 | 1,040 | 182,300 | 1,040 |
| 2018-10-15 | 1,050 | 1,055 | 1,034 | 1,037 | 260,600 | 1,037 |
| 2018-10-12 | 1,055 | 1,060 | 1,048 | 1,048 | 216,000 | 1,048 |
| 2018-10-11 | 1,047 | 1,065 | 1,047 | 1,057 | 347,900 | 1,057 |
| 2018-10-10 | 1,081 | 1,082 | 1,064 | 1,075 | 500,900 | 1,075 |
| 2018-10-09 | 1,105 | 1,113 | 1,090 | 1,091 | 324,100 | 1,091 |
| 2018-10-05 | 1,115 | 1,116 | 1,108 | 1,108 | 248,300 | 1,108 |
| 2018-10-04 | 1,124 | 1,125 | 1,111 | 1,118 | 383,000 | 1,118 |
| 2018-10-03 | 1,146 | 1,146 | 1,124 | 1,124 | 319,400 | 1,124 |
| 2018-10-02 | 1,137 | 1,143 | 1,135 | 1,136 | 283,600 | 1,136 |
| 2018-10-01 | 1,142 | 1,144 | 1,130 | 1,133 | 507,500 | 1,133 |
| 2018-09-28 | 1,155 | 1,171 | 1,142 | 1,142 | 612,100 | 1,142 |
| 2018-09-27 | 1,156 | 1,180 | 1,142 | 1,143 | 676,600 | 1,143 |
| 2018-09-26 | 1,148 | 1,165 | 1,142 | 1,149 | 361,000 | 1,149 |
| 2018-09-25 | 1,145 | 1,154 | 1,137 | 1,152 | 277,600 | 1,152 |
| 2018-09-21 | 1,151 | 1,165 | 1,140 | 1,161 | 450,000 | 1,161 |
| 2018-09-20 | 1,150 | 1,152 | 1,131 | 1,144 | 720,200 | 1,144 |
| 2018-09-19 | 1,174 | 1,197 | 1,174 | 1,192 | 173,400 | 1,192 |
| 2018-09-18 | 1,166 | 1,178 | 1,156 | 1,178 | 122,900 | 1,178 |
| 2018-09-14 | 1,160 | 1,172 | 1,159 | 1,165 | 132,600 | 1,165 |
| 2018-09-13 | 1,147 | 1,159 | 1,147 | 1,153 | 143,600 | 1,153 |
| 2018-09-12 | 1,170 | 1,176 | 1,146 | 1,155 | 170,000 | 1,155 |
| 2018-09-11 | 1,165 | 1,172 | 1,163 | 1,165 | 84,500 | 1,165 |
| 2018-09-10 | 1,172 | 1,172 | 1,159 | 1,161 | 116,700 | 1,161 |
| 2018-09-07 | 1,182 | 1,183 | 1,166 | 1,173 | 107,300 | 1,173 |
| 2018-09-06 | 1,185 | 1,191 | 1,181 | 1,186 | 155,500 | 1,186 |
| 2018-09-05 | 1,193 | 1,201 | 1,192 | 1,195 | 139,700 | 1,195 |
| 2018-09-04 | 1,188 | 1,191 | 1,176 | 1,184 | 162,500 | 1,184 |
| 2018-09-03 | 1,204 | 1,212 | 1,185 | 1,191 | 251,800 | 1,191 |
| 2018-08-31 | 1,186 | 1,208 | 1,186 | 1,201 | 167,000 | 1,201 |
| 2018-08-30 | 1,200 | 1,206 | 1,187 | 1,193 | 215,700 | 1,193 |
| 2018-08-29 | 1,195 | 1,200 | 1,191 | 1,194 | 146,800 | 1,194 |
| 2018-08-28 | 1,205 | 1,206 | 1,190 | 1,195 | 221,500 | 1,195 |
| 2018-08-27 | 1,193 | 1,212 | 1,189 | 1,205 | 264,300 | 1,205 |
| 2018-08-24 | 1,193 | 1,196 | 1,190 | 1,196 | 106,900 | 1,196 |
| 2018-08-23 | 1,181 | 1,195 | 1,181 | 1,186 | 167,300 | 1,186 |
| 2018-08-22 | 1,166 | 1,180 | 1,162 | 1,179 | 118,300 | 1,179 |
| 2018-08-21 | 1,160 | 1,161 | 1,150 | 1,159 | 188,900 | 1,159 |
| 2018-08-20 | 1,167 | 1,168 | 1,162 | 1,164 | 166,300 | 1,164 |
| 2018-08-17 | 1,175 | 1,175 | 1,161 | 1,175 | 144,000 | 1,175 |
| 2018-08-16 | 1,185 | 1,193 | 1,164 | 1,170 | 865,200 | 1,170 |
| 2018-08-15 | 1,200 | 1,209 | 1,186 | 1,193 | 976,300 | 1,193 |
| 2018-08-14 | 1,190 | 1,215 | 1,189 | 1,215 | 713,600 | 1,215 |
| 2018-08-13 | 1,206 | 1,210 | 1,170 | 1,176 | 1,198,100 | 1,176 |
| 2018-08-10 | 1,216 | 1,216 | 1,204 | 1,206 | 463,000 | 1,206 |
| 2018-08-09 | 1,228 | 1,232 | 1,208 | 1,211 | 573,400 | 1,211 |
| 2018-08-08 | 1,195 | 1,222 | 1,195 | 1,217 | 664,300 | 1,217 |
| 2018-08-07 | 1,204 | 1,206 | 1,193 | 1,200 | 511,700 | 1,200 |
| 2018-08-06 | 1,210 | 1,214 | 1,200 | 1,201 | 483,600 | 1,201 |
| 2018-08-03 | 1,210 | 1,216 | 1,204 | 1,209 | 221,900 | 1,209 |
| 2018-08-02 | 1,207 | 1,214 | 1,202 | 1,208 | 214,400 | 1,208 |
| 2018-08-01 | 1,215 | 1,215 | 1,203 | 1,207 | 198,100 | 1,207 |
| 2018-07-31 | 1,218 | 1,218 | 1,205 | 1,206 | 311,400 | 1,206 |
| 2018-07-30 | 1,221 | 1,221 | 1,203 | 1,209 | 281,500 | 1,209 |
| 2018-07-27 | 1,215 | 1,224 | 1,212 | 1,223 | 199,600 | 1,223 |
| 2018-07-26 | 1,198 | 1,214 | 1,195 | 1,213 | 146,200 | 1,213 |
| 2018-07-25 | 1,197 | 1,206 | 1,189 | 1,199 | 212,500 | 1,199 |
| 2018-07-24 | 1,190 | 1,213 | 1,181 | 1,200 | 347,000 | 1,200 |
| 2018-07-23 | 1,211 | 1,217 | 1,201 | 1,210 | 153,000 | 1,210 |
| 2018-07-20 | 1,214 | 1,217 | 1,206 | 1,211 | 99,600 | 1,211 |
| 2018-07-19 | 1,227 | 1,227 | 1,212 | 1,214 | 138,500 | 1,214 |
| 2018-07-18 | 1,229 | 1,232 | 1,213 | 1,227 | 214,100 | 1,227 |
| 2018-07-17 | 1,231 | 1,233 | 1,213 | 1,229 | 204,700 | 1,229 |
| 2018-07-13 | 1,216 | 1,236 | 1,210 | 1,235 | 179,600 | 1,235 |
| 2018-07-12 | 1,209 | 1,221 | 1,197 | 1,216 | 150,000 | 1,216 |
| 2018-07-11 | 1,210 | 1,215 | 1,195 | 1,212 | 212,600 | 1,212 |
| 2018-07-10 | 1,222 | 1,222 | 1,206 | 1,211 | 205,100 | 1,211 |
| 2018-07-09 | 1,238 | 1,238 | 1,220 | 1,224 | 95,200 | 1,224 |
| 2018-07-06 | 1,228 | 1,236 | 1,223 | 1,232 | 180,300 | 1,232 |
| 2018-07-05 | 1,229 | 1,240 | 1,216 | 1,226 | 206,900 | 1,226 |
| 2018-07-04 | 1,215 | 1,227 | 1,208 | 1,225 | 158,300 | 1,225 |
| 2018-07-03 | 1,235 | 1,237 | 1,214 | 1,219 | 179,600 | 1,219 |
| 2018-07-02 | 1,270 | 1,270 | 1,233 | 1,235 | 244,700 | 1,235 |
| 2018-06-29 | 1,289 | 1,292 | 1,273 | 1,274 | 129,400 | 1,274 |
| 2018-06-28 | 1,274 | 1,293 | 1,269 | 1,290 | 223,900 | 1,290 |
| 2018-06-27 | 1,264 | 1,288 | 1,257 | 1,282 | 174,100 | 1,282 |
| 2018-06-26 | 1,287 | 1,289 | 1,273 | 1,273 | 166,900 | 1,273 |
| 2018-06-25 | 1,302 | 1,305 | 1,280 | 1,296 | 420,800 | 1,296 |
| 2018-06-22 | 1,322 | 1,343 | 1,322 | 1,342 | 306,700 | 1,342 |
| 2018-06-21 | 1,305 | 1,332 | 1,304 | 1,326 | 335,000 | 1,326 |
| 2018-06-20 | 1,300 | 1,320 | 1,297 | 1,306 | 224,400 | 1,306 |
| 2018-06-19 | 1,338 | 1,340 | 1,303 | 1,303 | 305,000 | 1,303 |
| 2018-06-18 | 1,337 | 1,350 | 1,329 | 1,344 | 487,900 | 1,344 |
| 2018-06-15 | 1,327 | 1,344 | 1,302 | 1,338 | 1,620,600 | 1,338 |
| 2018-06-14 | 1,228 | 1,230 | 1,215 | 1,217 | 204,300 | 1,217 |
| 2018-06-13 | 1,227 | 1,229 | 1,220 | 1,226 | 134,700 | 1,226 |
| 2018-06-12 | 1,213 | 1,228 | 1,205 | 1,228 | 207,100 | 1,228 |
| 2018-06-11 | 1,210 | 1,215 | 1,206 | 1,210 | 83,600 | 1,210 |
| 2018-06-08 | 1,201 | 1,210 | 1,201 | 1,204 | 155,600 | 1,204 |
| 2018-06-07 | 1,209 | 1,210 | 1,200 | 1,207 | 136,100 | 1,207 |
| 2018-06-06 | 1,191 | 1,206 | 1,189 | 1,206 | 174,500 | 1,206 |
| 2018-06-05 | 1,196 | 1,201 | 1,186 | 1,201 | 176,900 | 1,201 |
| 2018-06-04 | 1,193 | 1,204 | 1,185 | 1,204 | 234,200 | 1,204 |
| 2018-06-01 | 1,185 | 1,189 | 1,178 | 1,186 | 235,600 | 1,186 |
| 2018-05-31 | 1,198 | 1,198 | 1,181 | 1,184 | 226,300 | 1,184 |
| 2018-05-30 | 1,190 | 1,193 | 1,181 | 1,191 | 195,900 | 1,191 |
| 2018-05-29 | 1,205 | 1,206 | 1,193 | 1,196 | 156,000 | 1,196 |
| 2018-05-28 | 1,218 | 1,220 | 1,196 | 1,200 | 244,700 | 1,200 |
| 2018-05-25 | 1,225 | 1,229 | 1,214 | 1,216 | 180,400 | 1,216 |
| 2018-05-24 | 1,242 | 1,243 | 1,208 | 1,226 | 434,900 | 1,226 |
| 2018-05-23 | 1,245 | 1,250 | 1,194 | 1,237 | 784,500 | 1,237 |
| 2018-05-22 | 1,314 | 1,314 | 1,298 | 1,298 | 130,600 | 1,298 |
| 2018-05-21 | 1,315 | 1,316 | 1,308 | 1,312 | 85,100 | 1,312 |
| 2018-05-18 | 1,304 | 1,309 | 1,292 | 1,307 | 137,600 | 1,307 |
| 2018-05-17 | 1,289 | 1,303 | 1,281 | 1,300 | 161,700 | 1,300 |
| 2018-05-16 | 1,276 | 1,284 | 1,274 | 1,280 | 101,100 | 1,280 |
| 2018-05-15 | 1,270 | 1,277 | 1,266 | 1,276 | 169,100 | 1,276 |
| 2018-05-14 | 1,273 | 1,276 | 1,267 | 1,270 | 187,400 | 1,270 |
| 2018-05-11 | 1,290 | 1,294 | 1,265 | 1,270 | 341,000 | 1,270 |
| 2018-05-10 | 1,304 | 1,311 | 1,293 | 1,297 | 221,000 | 1,297 |
| 2018-05-09 | 1,324 | 1,332 | 1,296 | 1,304 | 384,400 | 1,304 |
| 2018-05-08 | 1,325 | 1,325 | 1,307 | 1,318 | 257,800 | 1,318 |
| 2018-05-07 | 1,340 | 1,342 | 1,315 | 1,325 | 259,200 | 1,325 |
| 2018-05-02 | 1,352 | 1,353 | 1,339 | 1,344 | 232,300 | 1,344 |
| 2018-05-01 | 1,348 | 1,358 | 1,344 | 1,352 | 253,900 | 1,352 |
| 2018-04-27 | 1,330 | 1,345 | 1,314 | 1,344 | 375,700 | 1,344 |
| 2018-04-26 | 1,294 | 1,330 | 1,293 | 1,327 | 401,500 | 1,327 |
| 2018-04-25 | 1,299 | 1,306 | 1,272 | 1,288 | 530,300 | 1,288 |
| 2018-04-24 | 1,320 | 1,334 | 1,264 | 1,269 | 672,800 | 1,269 |
| 2018-04-23 | 1,296 | 1,314 | 1,289 | 1,307 | 411,200 | 1,307 |
| 2018-04-20 | 1,275 | 1,292 | 1,273 | 1,287 | 170,800 | 1,287 |
| 2018-04-19 | 1,267 | 1,279 | 1,254 | 1,278 | 254,300 | 1,278 |
| 2018-04-18 | 1,252 | 1,261 | 1,247 | 1,258 | 140,000 | 1,258 |
| 2018-04-17 | 1,241 | 1,251 | 1,238 | 1,245 | 149,000 | 1,245 |
| 2018-04-16 | 1,230 | 1,244 | 1,227 | 1,242 | 148,700 | 1,242 |
| 2018-04-13 | 1,232 | 1,237 | 1,222 | 1,229 | 167,200 | 1,229 |
| 2018-04-12 | 1,232 | 1,237 | 1,217 | 1,226 | 144,700 | 1,226 |
| 2018-04-11 | 1,230 | 1,239 | 1,213 | 1,224 | 243,100 | 1,224 |
| 2018-04-10 | 1,245 | 1,248 | 1,225 | 1,229 | 307,400 | 1,229 |
| 2018-04-09 | 1,275 | 1,275 | 1,241 | 1,247 | 456,700 | 1,247 |
| 2018-04-06 | 1,315 | 1,325 | 1,274 | 1,276 | 534,800 | 1,276 |
| 2018-04-05 | 1,295 | 1,319 | 1,274 | 1,314 | 688,700 | 1,314 |
| 2018-04-04 | 1,260 | 1,301 | 1,252 | 1,290 | 1,407,000 | 1,290 |
| 2018-04-03 | 1,185 | 1,217 | 1,185 | 1,214 | 332,900 | 1,214 |
| 2018-03-30 | 1,209 | 1,210 | 1,187 | 1,199 | 138,200 | 1,199 |
| 2018-03-29 | 1,190 | 1,199 | 1,187 | 1,198 | 118,100 | 1,198 |
| 2018-03-28 | 1,171 | 1,196 | 1,168 | 1,186 | 159,100 | 1,186 |
| 2018-03-27 | 1,164 | 1,171 | 1,155 | 1,171 | 193,800 | 1,171 |
| 2018-03-26 | 1,157 | 1,167 | 1,146 | 1,158 | 169,300 | 1,158 |
| 2018-03-23 | 1,170 | 1,175 | 1,152 | 1,156 | 278,900 | 1,156 |
| 2018-03-22 | 1,180 | 1,187 | 1,174 | 1,185 | 140,200 | 1,185 |
| 2018-03-20 | 1,181 | 1,195 | 1,162 | 1,184 | 307,900 | 1,184 |
| 2018-03-19 | 1,212 | 1,216 | 1,178 | 1,184 | 269,400 | 1,184 |
| 2018-03-16 | 1,223 | 1,230 | 1,220 | 1,225 | 118,600 | 1,225 |
| 2018-03-15 | 1,215 | 1,220 | 1,210 | 1,219 | 102,700 | 1,219 |
| 2018-03-14 | 1,220 | 1,225 | 1,216 | 1,220 | 72,400 | 1,220 |
| 2018-03-13 | 1,222 | 1,232 | 1,217 | 1,225 | 140,200 | 1,225 |
| 2018-03-12 | 1,230 | 1,232 | 1,218 | 1,222 | 128,900 | 1,222 |
| 2018-03-09 | 1,242 | 1,244 | 1,222 | 1,227 | 209,100 | 1,227 |
| 2018-03-08 | 1,244 | 1,257 | 1,237 | 1,239 | 113,500 | 1,239 |
| 2018-03-07 | 1,229 | 1,250 | 1,228 | 1,247 | 171,200 | 1,247 |
| 2018-03-06 | 1,232 | 1,244 | 1,230 | 1,235 | 148,100 | 1,235 |
| 2018-03-05 | 1,238 | 1,250 | 1,230 | 1,235 | 169,200 | 1,235 |
| 2018-03-02 | 1,252 | 1,259 | 1,243 | 1,246 | 259,400 | 1,246 |
| 2018-03-01 | 1,271 | 1,284 | 1,268 | 1,273 | 165,800 | 1,273 |
| 2018-02-28 | 1,252 | 1,287 | 1,251 | 1,274 | 381,000 | 1,274 |
| 2018-02-27 | 1,249 | 1,253 | 1,239 | 1,253 | 195,800 | 1,253 |
| 2018-02-26 | 1,245 | 1,249 | 1,237 | 1,243 | 192,700 | 1,243 |
| 2018-02-23 | 1,240 | 1,250 | 1,238 | 1,240 | 331,300 | 1,240 |
| 2018-02-22 | 1,241 | 1,251 | 1,232 | 1,246 | 284,900 | 1,246 |
| 2018-02-21 | 1,240 | 1,247 | 1,228 | 1,229 | 311,500 | 1,229 |
| 2018-02-20 | 1,240 | 1,246 | 1,235 | 1,245 | 360,800 | 1,245 |
| 2018-02-19 | 1,241 | 1,267 | 1,239 | 1,247 | 454,700 | 1,247 |
| 2018-02-16 | 1,226 | 1,251 | 1,223 | 1,237 | 801,000 | 1,237 |
| 2018-02-15 | 1,272 | 1,280 | 1,236 | 1,237 | 1,590,700 | 1,237 |
| 2018-02-14 | 1,282 | 1,293 | 1,270 | 1,273 | 1,410,500 | 1,273 |
| 2018-02-13 | 1,295 | 1,302 | 1,281 | 1,284 | 423,400 | 1,284 |
| 2018-02-09 | 1,264 | 1,296 | 1,263 | 1,292 | 450,500 | 1,292 |
| 2018-02-08 | 1,256 | 1,296 | 1,256 | 1,294 | 453,600 | 1,294 |
| 2018-02-07 | 1,270 | 1,286 | 1,250 | 1,253 | 469,900 | 1,253 |
| 2018-02-06 | 1,267 | 1,273 | 1,215 | 1,240 | 941,100 | 1,240 |
| 2018-02-05 | 1,285 | 1,293 | 1,278 | 1,289 | 384,300 | 1,289 |
| 2018-02-02 | 1,301 | 1,308 | 1,296 | 1,298 | 226,900 | 1,298 |
| 2018-02-01 | 1,287 | 1,305 | 1,284 | 1,303 | 294,600 | 1,303 |
| 2018-01-31 | 1,293 | 1,300 | 1,284 | 1,284 | 316,300 | 1,284 |
| 2018-01-30 | 1,291 | 1,299 | 1,288 | 1,291 | 194,500 | 1,291 |
| 2018-01-29 | 1,294 | 1,303 | 1,288 | 1,293 | 220,700 | 1,293 |
| 2018-01-26 | 1,280 | 1,298 | 1,280 | 1,286 | 266,700 | 1,286 |
| 2018-01-25 | 1,285 | 1,290 | 1,274 | 1,279 | 228,700 | 1,279 |
| 2018-01-24 | 1,258 | 1,283 | 1,258 | 1,278 | 279,700 | 1,278 |
| 2018-01-23 | 1,255 | 1,262 | 1,243 | 1,256 | 448,900 | 1,256 |
| 2018-01-22 | 1,268 | 1,268 | 1,258 | 1,266 | 124,700 | 1,266 |
| 2018-01-19 | 1,266 | 1,274 | 1,258 | 1,258 | 183,900 | 1,258 |
| 2018-01-18 | 1,282 | 1,283 | 1,255 | 1,256 | 286,000 | 1,256 |
| 2018-01-17 | 1,283 | 1,289 | 1,276 | 1,276 | 155,800 | 1,276 |
| 2018-01-16 | 1,290 | 1,292 | 1,280 | 1,282 | 166,400 | 1,282 |
| 2018-01-15 | 1,291 | 1,297 | 1,288 | 1,292 | 243,900 | 1,292 |
| 2018-01-12 | 1,280 | 1,293 | 1,276 | 1,277 | 217,400 | 1,277 |
| 2018-01-11 | 1,291 | 1,300 | 1,277 | 1,280 | 406,200 | 1,280 |
| 2018-01-10 | 1,290 | 1,308 | 1,289 | 1,304 | 353,400 | 1,304 |
| 2018-01-09 | 1,281 | 1,293 | 1,279 | 1,287 | 230,900 | 1,287 |
| 2018-01-05 | 1,275 | 1,278 | 1,266 | 1,272 | 248,800 | 1,272 |
| 2018-01-04 | 1,261 | 1,269 | 1,252 | 1,265 | 258,800 | 1,265 |
分割・併合履歴 ： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株
