7570 橋本総業ホールディングス(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 | 1,358 | 1,418 | 1,339 | 1,395 | 3,600 | 634.09 |
| 2018-12-27 | 1,387 | 1,390 | 1,356 | 1,388 | 5,200 | 630.91 |
| 2018-12-26 | 1,320 | 1,320 | 1,263 | 1,297 | 5,000 | 589.55 |
| 2018-12-25 | 1,229 | 1,312 | 1,229 | 1,292 | 7,600 | 587.27 |
| 2018-12-21 | 1,430 | 1,449 | 1,320 | 1,379 | 6,700 | 626.82 |
| 2018-12-20 | 1,506 | 1,519 | 1,460 | 1,460 | 17,000 | 663.64 |
| 2018-12-19 | 1,538 | 1,568 | 1,533 | 1,568 | 9,400 | 712.73 |
| 2018-12-18 | 1,593 | 1,601 | 1,553 | 1,553 | 5,400 | 705.91 |
| 2018-12-17 | 1,661 | 1,666 | 1,578 | 1,594 | 14,700 | 724.55 |
| 2018-12-14 | 1,575 | 1,621 | 1,575 | 1,621 | 10,200 | 736.82 |
| 2018-12-13 | 1,544 | 1,600 | 1,544 | 1,574 | 5,700 | 715.46 |
| 2018-12-12 | 1,522 | 1,556 | 1,522 | 1,543 | 2,800 | 701.36 |
| 2018-12-11 | 1,541 | 1,541 | 1,518 | 1,520 | 7,100 | 690.91 |
| 2018-12-10 | 1,547 | 1,550 | 1,520 | 1,540 | 19,800 | 700 |
| 2018-12-07 | 1,491 | 1,524 | 1,491 | 1,513 | 5,700 | 687.73 |
| 2018-12-06 | 1,484 | 1,491 | 1,476 | 1,483 | 5,200 | 674.09 |
| 2018-12-05 | 1,452 | 1,489 | 1,452 | 1,480 | 5,200 | 672.73 |
| 2018-12-04 | 1,485 | 1,490 | 1,475 | 1,480 | 4,100 | 672.73 |
| 2018-12-03 | 1,470 | 1,484 | 1,468 | 1,479 | 3,700 | 672.27 |
| 2018-11-30 | 1,451 | 1,462 | 1,451 | 1,460 | 3,300 | 663.64 |
| 2018-11-29 | 1,456 | 1,461 | 1,440 | 1,440 | 1,500 | 654.55 |
| 2018-11-28 | 1,445 | 1,452 | 1,413 | 1,437 | 1,900 | 653.18 |
| 2018-11-27 | 1,429 | 1,434 | 1,406 | 1,434 | 2,300 | 651.82 |
| 2018-11-26 | 1,440 | 1,440 | 1,399 | 1,399 | 1,900 | 635.91 |
| 2018-11-22 | 1,384 | 1,445 | 1,384 | 1,445 | 4,200 | 656.82 |
| 2018-11-21 | 1,410 | 1,410 | 1,372 | 1,373 | 2,600 | 624.09 |
| 2018-11-20 | 1,402 | 1,402 | 1,377 | 1,393 | 6,900 | 633.18 |
| 2018-11-19 | 1,386 | 1,405 | 1,386 | 1,403 | 2,900 | 637.73 |
| 2018-11-16 | 1,395 | 1,399 | 1,371 | 1,383 | 2,900 | 628.64 |
| 2018-11-15 | 1,387 | 1,415 | 1,372 | 1,380 | 3,900 | 627.27 |
| 2018-11-14 | 1,426 | 1,426 | 1,399 | 1,399 | 2,500 | 635.91 |
| 2018-11-13 | 1,446 | 1,446 | 1,390 | 1,410 | 3,800 | 640.91 |
| 2018-11-12 | 1,428 | 1,454 | 1,428 | 1,447 | 1,000 | 657.73 |
| 2018-11-09 | 1,440 | 1,440 | 1,428 | 1,430 | 2,700 | 650 |
| 2018-11-08 | 1,418 | 1,440 | 1,418 | 1,433 | 2,800 | 651.36 |
| 2018-11-07 | 1,407 | 1,434 | 1,405 | 1,418 | 3,400 | 644.55 |
| 2018-11-06 | 1,385 | 1,426 | 1,385 | 1,407 | 7,000 | 639.55 |
| 2018-11-05 | 1,448 | 1,459 | 1,397 | 1,406 | 8,800 | 639.09 |
| 2018-11-02 | 1,368 | 1,423 | 1,368 | 1,420 | 6,100 | 645.46 |
| 2018-11-01 | 1,319 | 1,362 | 1,319 | 1,359 | 6,500 | 617.73 |
| 2018-10-31 | 1,366 | 1,366 | 1,316 | 1,328 | 8,000 | 603.64 |
| 2018-10-30 | 1,296 | 1,374 | 1,296 | 1,352 | 21,100 | 614.55 |
| 2018-10-29 | 1,319 | 1,376 | 1,283 | 1,302 | 5,300 | 591.82 |
| 2018-10-26 | 1,345 | 1,376 | 1,306 | 1,307 | 6,900 | 594.09 |
| 2018-10-25 | 1,379 | 1,402 | 1,334 | 1,334 | 5,100 | 606.36 |
| 2018-10-24 | 1,414 | 1,425 | 1,388 | 1,396 | 3,800 | 634.55 |
| 2018-10-23 | 1,454 | 1,454 | 1,403 | 1,403 | 6,100 | 637.73 |
| 2018-10-22 | 1,444 | 1,454 | 1,436 | 1,454 | 6,300 | 660.91 |
| 2018-10-19 | 1,436 | 1,466 | 1,436 | 1,450 | 11,300 | 659.09 |
| 2018-10-18 | 1,462 | 1,480 | 1,445 | 1,455 | 5,200 | 661.36 |
| 2018-10-17 | 1,486 | 1,494 | 1,451 | 1,460 | 5,200 | 663.64 |
| 2018-10-16 | 1,452 | 1,460 | 1,435 | 1,457 | 9,900 | 662.27 |
| 2018-10-15 | 1,500 | 1,500 | 1,451 | 1,452 | 8,500 | 660 |
| 2018-10-12 | 1,481 | 1,494 | 1,480 | 1,482 | 5,000 | 673.64 |
| 2018-10-11 | 1,529 | 1,531 | 1,480 | 1,480 | 5,700 | 672.73 |
| 2018-10-10 | 1,553 | 1,579 | 1,531 | 1,540 | 4,700 | 700 |
| 2018-10-09 | 1,562 | 1,574 | 1,552 | 1,553 | 7,000 | 705.91 |
| 2018-10-05 | 1,609 | 1,609 | 1,591 | 1,591 | 5,600 | 723.18 |
| 2018-10-04 | 1,639 | 1,639 | 1,615 | 1,625 | 5,300 | 738.64 |
| 2018-10-03 | 1,621 | 1,650 | 1,621 | 1,639 | 5,500 | 745 |
| 2018-10-02 | 1,627 | 1,647 | 1,627 | 1,629 | 7,100 | 740.46 |
| 2018-10-01 | 1,621 | 1,628 | 1,620 | 1,624 | 2,600 | 738.18 |
| 2018-09-28 | 1,605 | 1,631 | 1,597 | 1,623 | 2,900 | 737.73 |
| 2018-09-27 | 1,633 | 1,633 | 1,589 | 1,603 | 6,200 | 728.64 |
| 2018-09-26 | 1,630 | 1,634 | 1,603 | 1,634 | 4,700 | 742.73 |
| 2018-09-25 | 1,626 | 1,635 | 1,593 | 1,635 | 8,400 | 743.18 |
| 2018-09-21 | 1,579 | 1,616 | 1,579 | 1,611 | 9,600 | 732.27 |
| 2018-09-20 | 1,581 | 1,590 | 1,578 | 1,579 | 8,000 | 717.73 |
| 2018-09-19 | 1,598 | 1,598 | 1,588 | 1,594 | 4,900 | 724.55 |
| 2018-09-18 | 1,550 | 1,584 | 1,550 | 1,583 | 7,300 | 719.55 |
| 2018-09-14 | 1,511 | 1,547 | 1,511 | 1,540 | 9,500 | 700 |
| 2018-09-13 | 1,532 | 1,534 | 1,511 | 1,524 | 4,900 | 692.73 |
| 2018-09-12 | 1,555 | 1,555 | 1,531 | 1,531 | 2,500 | 695.91 |
| 2018-09-11 | 1,559 | 1,559 | 1,544 | 1,555 | 3,000 | 706.82 |
| 2018-09-10 | 1,557 | 1,570 | 1,545 | 1,549 | 3,300 | 704.09 |
| 2018-09-07 | 1,550 | 1,562 | 1,549 | 1,557 | 2,300 | 707.73 |
| 2018-09-06 | 1,579 | 1,579 | 1,558 | 1,558 | 4,900 | 708.18 |
| 2018-09-05 | 1,602 | 1,602 | 1,583 | 1,583 | 7,800 | 719.55 |
| 2018-09-04 | 1,608 | 1,608 | 1,601 | 1,602 | 5,100 | 728.18 |
| 2018-09-03 | 1,620 | 1,633 | 1,613 | 1,614 | 3,900 | 733.64 |
| 2018-08-31 | 1,621 | 1,631 | 1,611 | 1,620 | 7,000 | 736.36 |
| 2018-08-30 | 1,618 | 1,626 | 1,618 | 1,626 | 1,900 | 739.09 |
| 2018-08-29 | 1,620 | 1,630 | 1,611 | 1,614 | 4,500 | 733.64 |
| 2018-08-28 | 1,604 | 1,625 | 1,604 | 1,625 | 7,300 | 738.64 |
| 2018-08-27 | 1,615 | 1,616 | 1,614 | 1,616 | 2,000 | 734.55 |
| 2018-08-24 | 1,613 | 1,616 | 1,604 | 1,606 | 1,600 | 730 |
| 2018-08-23 | 1,612 | 1,612 | 1,606 | 1,608 | 2,000 | 730.91 |
| 2018-08-22 | 1,603 | 1,621 | 1,603 | 1,612 | 3,500 | 732.73 |
| 2018-08-21 | 1,625 | 1,625 | 1,602 | 1,604 | 2,400 | 729.09 |
| 2018-08-20 | 1,650 | 1,650 | 1,635 | 1,635 | 4,900 | 743.18 |
| 2018-08-17 | 1,650 | 1,658 | 1,650 | 1,657 | 1,500 | 753.18 |
| 2018-08-16 | 1,662 | 1,662 | 1,645 | 1,650 | 3,600 | 750 |
| 2018-08-15 | 1,674 | 1,678 | 1,664 | 1,664 | 5,400 | 756.36 |
| 2018-08-14 | 1,683 | 1,684 | 1,673 | 1,684 | 2,900 | 765.46 |
| 2018-08-13 | 1,703 | 1,705 | 1,669 | 1,671 | 5,700 | 759.55 |
| 2018-08-10 | 1,719 | 1,719 | 1,702 | 1,710 | 4,500 | 777.27 |
| 2018-08-09 | 1,713 | 1,730 | 1,706 | 1,706 | 3,700 | 775.46 |
| 2018-08-08 | 1,746 | 1,746 | 1,710 | 1,745 | 2,800 | 793.18 |
| 2018-08-07 | 1,749 | 1,749 | 1,743 | 1,746 | 700 | 793.64 |
| 2018-08-06 | 1,750 | 1,750 | 1,732 | 1,750 | 4,100 | 795.46 |
| 2018-08-03 | 1,746 | 1,761 | 1,726 | 1,726 | 2,500 | 784.55 |
| 2018-08-02 | 1,774 | 1,774 | 1,742 | 1,745 | 1,000 | 793.18 |
| 2018-08-01 | 1,756 | 1,763 | 1,756 | 1,758 | 2,500 | 799.09 |
| 2018-07-31 | 1,800 | 1,800 | 1,759 | 1,765 | 5,100 | 802.27 |
| 2018-07-30 | 1,749 | 1,799 | 1,744 | 1,794 | 13,200 | 815.46 |
| 2018-07-27 | 1,695 | 1,700 | 1,686 | 1,700 | 3,900 | 772.73 |
| 2018-07-26 | 1,677 | 1,698 | 1,674 | 1,696 | 2,800 | 770.91 |
| 2018-07-25 | 1,685 | 1,685 | 1,667 | 1,677 | 2,000 | 762.27 |
| 2018-07-24 | 1,673 | 1,681 | 1,667 | 1,671 | 5,300 | 759.55 |
| 2018-07-23 | 1,690 | 1,698 | 1,690 | 1,693 | 900 | 769.55 |
| 2018-07-20 | 1,695 | 1,700 | 1,688 | 1,690 | 5,800 | 768.18 |
| 2018-07-19 | 1,693 | 1,700 | 1,693 | 1,698 | 2,300 | 771.82 |
| 2018-07-18 | 1,685 | 1,700 | 1,685 | 1,693 | 2,100 | 769.55 |
| 2018-07-17 | 1,690 | 1,691 | 1,684 | 1,684 | 3,000 | 765.46 |
| 2018-07-13 | 1,681 | 1,696 | 1,681 | 1,696 | 3,100 | 770.91 |
| 2018-07-12 | 1,684 | 1,697 | 1,681 | 1,681 | 2,000 | 764.09 |
| 2018-07-11 | 1,680 | 1,686 | 1,660 | 1,680 | 3,200 | 763.64 |
| 2018-07-10 | 1,674 | 1,700 | 1,674 | 1,680 | 4,700 | 763.64 |
| 2018-07-09 | 1,683 | 1,683 | 1,670 | 1,673 | 1,200 | 760.46 |
| 2018-07-06 | 1,674 | 1,689 | 1,656 | 1,689 | 3,400 | 767.73 |
| 2018-07-05 | 1,700 | 1,703 | 1,662 | 1,662 | 7,000 | 755.46 |
| 2018-07-04 | 1,704 | 1,718 | 1,688 | 1,693 | 3,100 | 769.55 |
| 2018-07-03 | 1,750 | 1,750 | 1,703 | 1,703 | 3,200 | 774.09 |
| 2018-07-02 | 1,758 | 1,758 | 1,751 | 1,751 | 1,100 | 795.91 |
| 2018-06-29 | 1,780 | 1,780 | 1,762 | 1,762 | 1,300 | 800.91 |
| 2018-06-28 | 1,752 | 1,775 | 1,752 | 1,770 | 3,400 | 804.55 |
| 2018-06-27 | 1,780 | 1,780 | 1,761 | 1,775 | 1,200 | 806.82 |
| 2018-06-26 | 1,807 | 1,807 | 1,779 | 1,780 | 2,700 | 809.09 |
| 2018-06-25 | 1,807 | 1,807 | 1,783 | 1,783 | 2,900 | 810.46 |
| 2018-06-22 | 1,812 | 1,812 | 1,790 | 1,807 | 2,900 | 821.36 |
| 2018-06-21 | 1,824 | 1,825 | 1,804 | 1,806 | 1,600 | 820.91 |
| 2018-06-20 | 1,841 | 1,841 | 1,813 | 1,824 | 12,100 | 829.09 |
| 2018-06-19 | 1,852 | 1,854 | 1,843 | 1,854 | 3,400 | 842.73 |
| 2018-06-18 | 1,868 | 1,868 | 1,847 | 1,849 | 4,000 | 840.46 |
| 2018-06-15 | 1,891 | 1,891 | 1,867 | 1,868 | 7,000 | 849.09 |
| 2018-06-14 | 1,873 | 1,885 | 1,873 | 1,885 | 4,100 | 856.82 |
| 2018-06-13 | 1,858 | 1,873 | 1,858 | 1,873 | 2,700 | 851.36 |
| 2018-06-12 | 1,855 | 1,855 | 1,842 | 1,853 | 2,900 | 842.27 |
| 2018-06-11 | 1,850 | 1,856 | 1,841 | 1,853 | 2,200 | 842.27 |
| 2018-06-08 | 1,858 | 1,858 | 1,847 | 1,851 | 12,400 | 841.36 |
| 2018-06-07 | 1,855 | 1,860 | 1,851 | 1,851 | 4,700 | 841.36 |
| 2018-06-06 | 1,855 | 1,865 | 1,845 | 1,849 | 5,300 | 840.46 |
| 2018-06-05 | 1,845 | 1,845 | 1,835 | 1,845 | 6,600 | 838.64 |
| 2018-06-04 | 1,781 | 1,820 | 1,781 | 1,819 | 4,600 | 826.82 |
| 2018-06-01 | 1,751 | 1,775 | 1,751 | 1,775 | 1,400 | 806.82 |
| 2018-05-31 | 1,774 | 1,774 | 1,748 | 1,752 | 3,700 | 796.36 |
| 2018-05-30 | 1,746 | 1,767 | 1,736 | 1,744 | 3,500 | 792.73 |
| 2018-05-29 | 1,745 | 1,764 | 1,745 | 1,764 | 1,500 | 801.82 |
| 2018-05-28 | 1,767 | 1,767 | 1,743 | 1,743 | 1,600 | 792.27 |
| 2018-05-25 | 1,752 | 1,771 | 1,746 | 1,767 | 1,400 | 803.18 |
| 2018-05-24 | 1,785 | 1,785 | 1,766 | 1,766 | 1,900 | 802.73 |
| 2018-05-23 | 1,780 | 1,800 | 1,780 | 1,794 | 1,500 | 815.46 |
| 2018-05-22 | 1,820 | 1,820 | 1,780 | 1,780 | 2,000 | 809.09 |
| 2018-05-21 | 1,777 | 1,802 | 1,777 | 1,802 | 2,100 | 819.09 |
| 2018-05-18 | 1,793 | 1,793 | 1,777 | 1,777 | 3,600 | 807.73 |
| 2018-05-17 | 1,773 | 1,794 | 1,772 | 1,794 | 2,200 | 815.46 |
| 2018-05-16 | 1,764 | 1,768 | 1,761 | 1,768 | 1,900 | 803.64 |
| 2018-05-15 | 1,813 | 1,813 | 1,771 | 1,779 | 3,100 | 808.64 |
| 2018-05-14 | 1,780 | 1,800 | 1,780 | 1,796 | 2,300 | 816.36 |
| 2018-05-11 | 1,799 | 1,799 | 1,760 | 1,780 | 3,700 | 809.09 |
| 2018-05-10 | 1,756 | 1,781 | 1,730 | 1,762 | 7,000 | 800.91 |
| 2018-05-09 | 1,843 | 1,917 | 1,726 | 1,755 | 18,800 | 797.73 |
| 2018-05-08 | 1,800 | 1,836 | 1,798 | 1,836 | 6,100 | 834.55 |
| 2018-05-07 | 1,800 | 1,801 | 1,794 | 1,799 | 6,800 | 817.73 |
| 2018-05-02 | 1,791 | 1,799 | 1,791 | 1,798 | 1,400 | 817.27 |
| 2018-05-01 | 1,795 | 1,802 | 1,789 | 1,790 | 4,700 | 813.64 |
| 2018-04-27 | 1,800 | 1,805 | 1,793 | 1,800 | 5,900 | 818.18 |
| 2018-04-26 | 1,800 | 1,800 | 1,790 | 1,795 | 2,800 | 815.91 |
| 2018-04-25 | 1,803 | 1,809 | 1,788 | 1,809 | 3,300 | 822.27 |
| 2018-04-24 | 1,822 | 1,822 | 1,810 | 1,820 | 3,800 | 827.27 |
| 2018-04-23 | 1,844 | 1,850 | 1,836 | 1,836 | 900 | 834.55 |
| 2018-04-20 | 1,876 | 1,876 | 1,858 | 1,858 | 3,400 | 844.55 |
| 2018-04-19 | 1,836 | 1,881 | 1,836 | 1,876 | 3,200 | 852.73 |
| 2018-04-18 | 1,831 | 1,835 | 1,823 | 1,835 | 1,200 | 834.09 |
| 2018-04-17 | 1,842 | 1,842 | 1,827 | 1,831 | 1,200 | 832.27 |
| 2018-04-16 | 1,814 | 1,842 | 1,805 | 1,839 | 3,500 | 835.91 |
| 2018-04-13 | 1,847 | 1,847 | 1,802 | 1,805 | 2,900 | 820.46 |
| 2018-04-12 | 1,828 | 1,843 | 1,818 | 1,843 | 2,400 | 837.73 |
| 2018-04-11 | 1,813 | 1,824 | 1,807 | 1,807 | 3,500 | 821.36 |
| 2018-04-10 | 1,857 | 1,857 | 1,807 | 1,813 | 3,400 | 824.09 |
| 2018-04-09 | 1,814 | 1,855 | 1,814 | 1,849 | 5,100 | 840.46 |
| 2018-04-06 | 1,796 | 1,816 | 1,796 | 1,813 | 3,100 | 824.09 |
| 2018-04-05 | 1,820 | 1,820 | 1,789 | 1,789 | 4,900 | 813.18 |
| 2018-04-04 | 1,756 | 1,821 | 1,756 | 1,806 | 5,400 | 820.91 |
| 2018-04-03 | 1,720 | 1,749 | 1,720 | 1,738 | 3,600 | 790 |
| 2018-03-30 | 1,733 | 1,739 | 1,714 | 1,739 | 5,900 | 790.46 |
| 2018-03-29 | 1,706 | 1,780 | 1,704 | 1,746 | 6,500 | 793.64 |
| 2018-03-28 | 1,672 | 1,697 | 1,661 | 1,696 | 8,000 | 770.91 |
| 2018-03-27 | 1,715 | 1,715 | 1,696 | 1,696 | 30,400 | 770.91 |
| 2018-03-26 | 1,722 | 1,730 | 1,691 | 1,697 | 14,100 | 771.36 |
| 2018-03-23 | 1,750 | 1,750 | 1,696 | 1,717 | 15,300 | 780.46 |
| 2018-03-22 | 1,742 | 1,742 | 1,724 | 1,726 | 7,900 | 784.55 |
| 2018-03-20 | 1,740 | 1,750 | 1,726 | 1,742 | 9,800 | 791.82 |
| 2018-03-19 | 1,741 | 1,743 | 1,729 | 1,740 | 8,200 | 790.91 |
| 2018-03-16 | 1,744 | 1,752 | 1,734 | 1,734 | 4,400 | 788.18 |
| 2018-03-15 | 1,750 | 1,753 | 1,740 | 1,743 | 6,400 | 792.27 |
| 2018-03-14 | 1,744 | 1,744 | 1,741 | 1,741 | 2,700 | 791.36 |
| 2018-03-13 | 1,725 | 1,750 | 1,725 | 1,748 | 4,400 | 794.55 |
| 2018-03-12 | 1,739 | 1,739 | 1,725 | 1,725 | 12,300 | 784.09 |
| 2018-03-09 | 1,735 | 1,740 | 1,704 | 1,704 | 4,600 | 774.55 |
| 2018-03-08 | 1,745 | 1,749 | 1,726 | 1,734 | 3,200 | 788.18 |
| 2018-03-07 | 1,752 | 1,752 | 1,726 | 1,726 | 3,200 | 784.55 |
| 2018-03-06 | 1,769 | 1,769 | 1,744 | 1,744 | 6,600 | 792.73 |
| 2018-03-05 | 1,790 | 1,790 | 1,753 | 1,753 | 4,000 | 796.82 |
| 2018-03-02 | 1,799 | 1,799 | 1,760 | 1,760 | 4,000 | 800 |
| 2018-03-01 | 1,784 | 1,825 | 1,784 | 1,808 | 4,500 | 821.82 |
| 2018-02-28 | 1,842 | 1,842 | 1,795 | 1,799 | 6,700 | 817.73 |
| 2018-02-27 | 1,850 | 1,863 | 1,849 | 1,853 | 8,900 | 842.27 |
| 2018-02-26 | 1,847 | 1,870 | 1,847 | 1,848 | 3,100 | 840 |
| 2018-02-23 | 1,848 | 1,868 | 1,847 | 1,847 | 2,200 | 839.55 |
| 2018-02-22 | 1,836 | 1,856 | 1,835 | 1,856 | 3,400 | 843.64 |
| 2018-02-21 | 1,845 | 1,869 | 1,822 | 1,864 | 3,500 | 847.27 |
| 2018-02-20 | 1,858 | 1,870 | 1,837 | 1,865 | 4,900 | 847.73 |
| 2018-02-19 | 1,815 | 1,849 | 1,802 | 1,849 | 3,000 | 840.46 |
| 2018-02-16 | 1,820 | 1,830 | 1,806 | 1,806 | 2,100 | 820.91 |
| 2018-02-15 | 1,819 | 1,833 | 1,812 | 1,820 | 4,100 | 827.27 |
| 2018-02-14 | 1,772 | 1,801 | 1,770 | 1,786 | 3,600 | 811.82 |
| 2018-02-13 | 1,803 | 1,829 | 1,794 | 1,794 | 4,600 | 815.46 |
| 2018-02-09 | 1,741 | 1,829 | 1,741 | 1,817 | 5,300 | 825.91 |
| 2018-02-08 | 1,815 | 1,864 | 1,815 | 1,849 | 3,900 | 840.46 |
| 2018-02-07 | 1,759 | 1,845 | 1,759 | 1,812 | 7,600 | 823.64 |
| 2018-02-06 | 1,789 | 1,789 | 1,738 | 1,746 | 11,700 | 793.64 |
| 2018-02-05 | 1,853 | 1,853 | 1,812 | 1,825 | 7,600 | 829.55 |
| 2018-02-02 | 1,884 | 1,884 | 1,844 | 1,855 | 3,900 | 843.18 |
| 2018-02-01 | 1,822 | 1,870 | 1,822 | 1,868 | 2,600 | 849.09 |
| 2018-01-31 | 1,863 | 1,868 | 1,815 | 1,815 | 7,400 | 825 |
| 2018-01-30 | 1,987 | 1,987 | 1,858 | 1,863 | 13,000 | 846.82 |
| 2018-01-29 | 1,843 | 1,990 | 1,843 | 1,947 | 16,400 | 885 |
| 2018-01-26 | 1,801 | 1,877 | 1,798 | 1,842 | 4,100 | 837.27 |
| 2018-01-25 | 1,865 | 1,865 | 1,800 | 1,801 | 4,700 | 818.64 |
| 2018-01-24 | 1,856 | 1,880 | 1,856 | 1,865 | 2,500 | 847.73 |
| 2018-01-23 | 1,877 | 1,885 | 1,855 | 1,856 | 2,900 | 843.64 |
| 2018-01-22 | 1,871 | 1,892 | 1,866 | 1,866 | 2,300 | 848.18 |
| 2018-01-19 | 1,890 | 1,890 | 1,862 | 1,885 | 5,600 | 856.82 |
| 2018-01-18 | 1,913 | 1,913 | 1,901 | 1,903 | 2,800 | 865 |
| 2018-01-17 | 1,893 | 1,911 | 1,893 | 1,902 | 3,700 | 864.55 |
| 2018-01-16 | 1,910 | 1,913 | 1,893 | 1,893 | 2,200 | 860.46 |
| 2018-01-15 | 1,905 | 1,908 | 1,895 | 1,908 | 3,100 | 867.27 |
| 2018-01-12 | 1,879 | 1,906 | 1,879 | 1,892 | 6,800 | 860 |
| 2018-01-11 | 1,886 | 1,892 | 1,877 | 1,890 | 2,100 | 859.09 |
| 2018-01-10 | 1,893 | 1,900 | 1,881 | 1,896 | 2,600 | 861.82 |
| 2018-01-09 | 1,885 | 1,899 | 1,883 | 1,899 | 6,300 | 863.18 |
| 2018-01-05 | 1,890 | 1,890 | 1,846 | 1,885 | 8,000 | 856.82 |
| 2018-01-04 | 1,849 | 1,879 | 1,849 | 1,879 | 3,600 | 854.09 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→1.1株 [2011-09-28]1株→1.1株 [2001-03-27]1株→1.5株