7879 (株)ノダ 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 | 676 | 738 | 676 | 718 | 8,400 | 718 |
| 2018-12-27 | 684 | 710 | 684 | 710 | 5,500 | 710 |
| 2018-12-26 | 628 | 650 | 616 | 650 | 10,700 | 650 |
| 2018-12-25 | 660 | 660 | 612 | 618 | 22,900 | 618 |
| 2018-12-21 | 671 | 674 | 650 | 663 | 21,700 | 663 |
| 2018-12-20 | 717 | 717 | 670 | 675 | 24,100 | 675 |
| 2018-12-19 | 727 | 727 | 712 | 716 | 5,500 | 716 |
| 2018-12-18 | 735 | 738 | 722 | 726 | 6,500 | 726 |
| 2018-12-17 | 741 | 750 | 732 | 732 | 10,200 | 732 |
| 2018-12-14 | 748 | 776 | 740 | 745 | 15,600 | 745 |
| 2018-12-13 | 730 | 748 | 721 | 726 | 27,300 | 726 |
| 2018-12-12 | 757 | 757 | 731 | 737 | 25,700 | 737 |
| 2018-12-11 | 813 | 817 | 755 | 757 | 13,700 | 757 |
| 2018-12-10 | 839 | 839 | 807 | 811 | 7,500 | 811 |
| 2018-12-07 | 858 | 861 | 841 | 846 | 5,000 | 846 |
| 2018-12-06 | 885 | 888 | 863 | 863 | 4,000 | 863 |
| 2018-12-05 | 903 | 909 | 886 | 888 | 5,900 | 888 |
| 2018-12-04 | 919 | 919 | 909 | 909 | 4,600 | 909 |
| 2018-12-03 | 926 | 931 | 918 | 918 | 8,100 | 918 |
| 2018-11-30 | 927 | 943 | 926 | 926 | 3,000 | 926 |
| 2018-11-29 | 954 | 954 | 930 | 931 | 8,600 | 931 |
| 2018-11-28 | 950 | 960 | 934 | 949 | 10,900 | 949 |
| 2018-11-27 | 982 | 984 | 960 | 982 | 21,900 | 982 |
| 2018-11-26 | 989 | 989 | 974 | 982 | 3,000 | 982 |
| 2018-11-22 | 989 | 991 | 981 | 989 | 1,600 | 989 |
| 2018-11-21 | 964 | 990 | 945 | 990 | 8,200 | 990 |
| 2018-11-20 | 976 | 976 | 951 | 975 | 2,000 | 975 |
| 2018-11-19 | 973 | 979 | 970 | 977 | 2,200 | 977 |
| 2018-11-16 | 970 | 972 | 970 | 972 | 400 | 972 |
| 2018-11-15 | 979 | 980 | 975 | 975 | 1,000 | 975 |
| 2018-11-14 | 987 | 987 | 964 | 978 | 1,800 | 978 |
| 2018-11-13 | 976 | 985 | 976 | 980 | 2,000 | 980 |
| 2018-11-12 | 992 | 992 | 985 | 990 | 2,900 | 990 |
| 2018-11-09 | 999 | 999 | 991 | 993 | 1,400 | 993 |
| 2018-11-08 | 994 | 1,003 | 990 | 1,003 | 4,900 | 1,003 |
| 2018-11-07 | 1,005 | 1,005 | 980 | 990 | 9,100 | 990 |
| 2018-11-06 | 1,000 | 1,005 | 1,000 | 1,005 | 900 | 1,005 |
| 2018-11-05 | 1,020 | 1,020 | 997 | 997 | 3,800 | 997 |
| 2018-11-02 | 997 | 1,024 | 997 | 1,024 | 1,400 | 1,024 |
| 2018-11-01 | 1,035 | 1,040 | 984 | 995 | 6,800 | 995 |
| 2018-10-31 | 1,011 | 1,035 | 1,011 | 1,035 | 3,900 | 1,035 |
| 2018-10-30 | 1,015 | 1,015 | 1,010 | 1,011 | 700 | 1,011 |
| 2018-10-29 | 1,006 | 1,014 | 1,005 | 1,014 | 600 | 1,014 |
| 2018-10-26 | 1,020 | 1,025 | 1,020 | 1,025 | 600 | 1,025 |
| 2018-10-25 | 1,031 | 1,031 | 1,014 | 1,014 | 1,900 | 1,014 |
| 2018-10-24 | 1,051 | 1,059 | 1,051 | 1,056 | 600 | 1,056 |
| 2018-10-23 | 1,056 | 1,056 | 1,042 | 1,051 | 800 | 1,051 |
| 2018-10-22 | 1,053 | 1,064 | 1,050 | 1,056 | 2,000 | 1,056 |
| 2018-10-19 | 1,056 | 1,056 | 1,055 | 1,055 | 600 | 1,055 |
| 2018-10-18 | 1,062 | 1,062 | 1,056 | 1,056 | 1,300 | 1,056 |
| 2018-10-17 | 1,050 | 1,059 | 1,050 | 1,059 | 2,400 | 1,059 |
| 2018-10-16 | 1,053 | 1,053 | 1,026 | 1,039 | 2,400 | 1,039 |
| 2018-10-15 | 1,059 | 1,059 | 1,051 | 1,055 | 1,800 | 1,055 |
| 2018-10-12 | 1,049 | 1,073 | 1,045 | 1,064 | 4,900 | 1,064 |
| 2018-10-11 | 1,012 | 1,075 | 1,000 | 1,059 | 14,800 | 1,059 |
| 2018-10-10 | 1,050 | 1,050 | 1,030 | 1,035 | 3,900 | 1,035 |
| 2018-10-09 | 1,070 | 1,070 | 1,014 | 1,020 | 17,300 | 1,020 |
| 2018-10-05 | 1,229 | 1,243 | 1,047 | 1,068 | 76,300 | 1,068 |
| 2018-10-04 | 1,225 | 1,225 | 1,225 | 1,225 | 400 | 1,225 |
| 2018-10-03 | 1,211 | 1,221 | 1,211 | 1,221 | 2,000 | 1,221 |
| 2018-10-02 | 1,220 | 1,225 | 1,204 | 1,217 | 11,900 | 1,217 |
| 2018-10-01 | 1,155 | 1,180 | 1,155 | 1,180 | 3,800 | 1,180 |
| 2018-09-28 | 1,148 | 1,155 | 1,148 | 1,153 | 2,100 | 1,153 |
| 2018-09-27 | 1,131 | 1,148 | 1,121 | 1,140 | 6,000 | 1,140 |
| 2018-09-26 | 1,121 | 1,129 | 1,118 | 1,125 | 2,300 | 1,125 |
| 2018-09-25 | 1,105 | 1,122 | 1,101 | 1,121 | 8,700 | 1,121 |
| 2018-09-21 | 1,100 | 1,118 | 1,100 | 1,108 | 2,600 | 1,108 |
| 2018-09-20 | 1,082 | 1,094 | 1,082 | 1,093 | 2,400 | 1,093 |
| 2018-09-19 | 1,070 | 1,081 | 1,070 | 1,080 | 3,200 | 1,080 |
| 2018-09-18 | 1,064 | 1,070 | 1,059 | 1,062 | 2,200 | 1,062 |
| 2018-09-14 | 1,065 | 1,066 | 1,060 | 1,064 | 900 | 1,064 |
| 2018-09-13 | 1,070 | 1,075 | 1,056 | 1,056 | 1,500 | 1,056 |
| 2018-09-12 | 1,080 | 1,092 | 1,065 | 1,065 | 5,700 | 1,065 |
| 2018-09-11 | 1,053 | 1,089 | 1,031 | 1,079 | 9,900 | 1,079 |
| 2018-09-10 | 1,060 | 1,060 | 1,051 | 1,052 | 3,100 | 1,052 |
| 2018-09-07 | 1,056 | 1,056 | 1,050 | 1,051 | 1,200 | 1,051 |
| 2018-09-06 | 1,060 | 1,060 | 1,052 | 1,056 | 900 | 1,056 |
| 2018-09-05 | 1,060 | 1,060 | 1,055 | 1,060 | 600 | 1,060 |
| 2018-09-04 | 1,060 | 1,065 | 1,057 | 1,058 | 800 | 1,058 |
| 2018-09-03 | 1,061 | 1,066 | 1,060 | 1,060 | 1,300 | 1,060 |
| 2018-08-31 | 1,065 | 1,065 | 1,060 | 1,061 | 8,200 | 1,061 |
| 2018-08-30 | 1,068 | 1,069 | 1,062 | 1,063 | 1,500 | 1,063 |
| 2018-08-29 | 1,055 | 1,066 | 1,055 | 1,066 | 1,700 | 1,066 |
| 2018-08-28 | 1,062 | 1,073 | 1,056 | 1,056 | 4,400 | 1,056 |
| 2018-08-27 | 1,061 | 1,070 | 1,061 | 1,061 | 4,000 | 1,061 |
| 2018-08-24 | 1,059 | 1,069 | 1,059 | 1,060 | 5,500 | 1,060 |
| 2018-08-23 | 1,056 | 1,072 | 1,056 | 1,057 | 900 | 1,057 |
| 2018-08-22 | 1,072 | 1,072 | 1,055 | 1,055 | 5,100 | 1,055 |
| 2018-08-21 | 1,064 | 1,083 | 1,058 | 1,062 | 4,300 | 1,062 |
| 2018-08-20 | 1,070 | 1,078 | 1,064 | 1,064 | 1,800 | 1,064 |
| 2018-08-17 | 1,069 | 1,092 | 1,062 | 1,078 | 4,800 | 1,078 |
| 2018-08-16 | 1,056 | 1,056 | 1,047 | 1,050 | 6,100 | 1,050 |
| 2018-08-15 | 1,045 | 1,053 | 1,045 | 1,053 | 600 | 1,053 |
| 2018-08-14 | 1,065 | 1,066 | 1,045 | 1,054 | 8,800 | 1,054 |
| 2018-08-13 | 1,123 | 1,123 | 1,068 | 1,072 | 12,300 | 1,072 |
| 2018-08-10 | 1,123 | 1,132 | 1,123 | 1,123 | 1,700 | 1,123 |
| 2018-08-09 | 1,123 | 1,133 | 1,120 | 1,123 | 1,700 | 1,123 |
| 2018-08-08 | 1,087 | 1,123 | 1,083 | 1,123 | 6,800 | 1,123 |
| 2018-08-07 | 1,107 | 1,134 | 1,082 | 1,087 | 7,200 | 1,087 |
| 2018-08-06 | 1,144 | 1,145 | 1,071 | 1,107 | 8,500 | 1,107 |
| 2018-08-03 | 1,200 | 1,200 | 1,159 | 1,159 | 14,700 | 1,159 |
| 2018-08-02 | 1,198 | 1,201 | 1,198 | 1,200 | 3,700 | 1,200 |
| 2018-08-01 | 1,170 | 1,200 | 1,170 | 1,188 | 5,100 | 1,188 |
| 2018-07-31 | 1,168 | 1,174 | 1,165 | 1,173 | 3,700 | 1,173 |
| 2018-07-30 | 1,162 | 1,180 | 1,162 | 1,163 | 4,400 | 1,163 |
| 2018-07-27 | 1,161 | 1,170 | 1,161 | 1,162 | 2,700 | 1,162 |
| 2018-07-26 | 1,142 | 1,152 | 1,142 | 1,152 | 2,100 | 1,152 |
| 2018-07-25 | 1,114 | 1,138 | 1,112 | 1,138 | 4,800 | 1,138 |
| 2018-07-24 | 1,080 | 1,116 | 1,080 | 1,110 | 6,800 | 1,110 |
| 2018-07-23 | 1,065 | 1,083 | 1,065 | 1,083 | 1,400 | 1,083 |
| 2018-07-20 | 1,070 | 1,073 | 1,066 | 1,070 | 1,100 | 1,070 |
| 2018-07-19 | 1,064 | 1,070 | 1,064 | 1,070 | 800 | 1,070 |
| 2018-07-18 | 1,067 | 1,072 | 1,060 | 1,062 | 5,800 | 1,062 |
| 2018-07-17 | 1,052 | 1,120 | 1,033 | 1,067 | 37,800 | 1,067 |
| 2018-07-13 | 1,110 | 1,111 | 1,086 | 1,111 | 14,900 | 1,111 |
| 2018-07-12 | 1,126 | 1,126 | 1,112 | 1,115 | 4,600 | 1,115 |
| 2018-07-11 | 1,100 | 1,132 | 1,080 | 1,130 | 4,300 | 1,130 |
| 2018-07-10 | 1,078 | 1,102 | 1,075 | 1,102 | 7,200 | 1,102 |
| 2018-07-09 | 1,028 | 1,072 | 1,015 | 1,061 | 7,900 | 1,061 |
| 2018-07-06 | 1,001 | 1,041 | 1,001 | 1,030 | 7,400 | 1,030 |
| 2018-07-05 | 1,025 | 1,025 | 1,000 | 1,012 | 9,700 | 1,012 |
| 2018-07-04 | 1,052 | 1,052 | 1,003 | 1,010 | 8,700 | 1,010 |
| 2018-07-03 | 1,098 | 1,119 | 1,042 | 1,047 | 14,400 | 1,047 |
| 2018-07-02 | 1,161 | 1,169 | 1,082 | 1,085 | 13,300 | 1,085 |
| 2018-06-29 | 1,153 | 1,156 | 1,150 | 1,151 | 4,300 | 1,151 |
| 2018-06-28 | 1,170 | 1,170 | 1,150 | 1,159 | 5,400 | 1,159 |
| 2018-06-27 | 1,177 | 1,177 | 1,170 | 1,170 | 2,200 | 1,170 |
| 2018-06-26 | 1,165 | 1,179 | 1,160 | 1,165 | 6,600 | 1,165 |
| 2018-06-25 | 1,199 | 1,199 | 1,173 | 1,177 | 7,800 | 1,177 |
| 2018-06-22 | 1,158 | 1,200 | 1,158 | 1,200 | 7,300 | 1,200 |
| 2018-06-21 | 1,161 | 1,171 | 1,161 | 1,171 | 1,500 | 1,171 |
| 2018-06-20 | 1,153 | 1,165 | 1,152 | 1,165 | 1,600 | 1,165 |
| 2018-06-19 | 1,165 | 1,165 | 1,156 | 1,159 | 3,700 | 1,159 |
| 2018-06-18 | 1,174 | 1,177 | 1,165 | 1,165 | 8,400 | 1,165 |
| 2018-06-15 | 1,173 | 1,175 | 1,168 | 1,174 | 3,100 | 1,174 |
| 2018-06-14 | 1,172 | 1,175 | 1,170 | 1,170 | 1,100 | 1,170 |
| 2018-06-13 | 1,170 | 1,172 | 1,168 | 1,172 | 2,300 | 1,172 |
| 2018-06-12 | 1,163 | 1,177 | 1,163 | 1,168 | 4,200 | 1,168 |
| 2018-06-11 | 1,157 | 1,172 | 1,154 | 1,165 | 3,200 | 1,165 |
| 2018-06-08 | 1,157 | 1,169 | 1,157 | 1,160 | 5,000 | 1,160 |
| 2018-06-07 | 1,170 | 1,178 | 1,164 | 1,168 | 7,600 | 1,168 |
| 2018-06-06 | 1,170 | 1,173 | 1,158 | 1,167 | 3,500 | 1,167 |
| 2018-06-05 | 1,181 | 1,187 | 1,169 | 1,172 | 1,700 | 1,172 |
| 2018-06-04 | 1,188 | 1,188 | 1,177 | 1,180 | 2,500 | 1,180 |
| 2018-06-01 | 1,179 | 1,196 | 1,175 | 1,193 | 2,600 | 1,193 |
| 2018-05-31 | 1,180 | 1,183 | 1,175 | 1,180 | 2,400 | 1,180 |
| 2018-05-30 | 1,190 | 1,190 | 1,150 | 1,164 | 14,500 | 1,164 |
| 2018-05-29 | 1,245 | 1,261 | 1,205 | 1,215 | 13,700 | 1,215 |
| 2018-05-28 | 1,270 | 1,290 | 1,254 | 1,254 | 36,600 | 1,254 |
| 2018-05-25 | 1,294 | 1,294 | 1,268 | 1,269 | 10,700 | 1,269 |
| 2018-05-24 | 1,300 | 1,300 | 1,280 | 1,300 | 7,200 | 1,300 |
| 2018-05-23 | 1,300 | 1,303 | 1,293 | 1,300 | 5,600 | 1,300 |
| 2018-05-22 | 1,302 | 1,311 | 1,301 | 1,305 | 10,000 | 1,305 |
| 2018-05-21 | 1,288 | 1,306 | 1,288 | 1,300 | 7,300 | 1,300 |
| 2018-05-18 | 1,265 | 1,271 | 1,260 | 1,271 | 4,800 | 1,271 |
| 2018-05-17 | 1,252 | 1,265 | 1,245 | 1,253 | 8,900 | 1,253 |
| 2018-05-16 | 1,250 | 1,251 | 1,246 | 1,247 | 4,400 | 1,247 |
| 2018-05-15 | 1,230 | 1,247 | 1,230 | 1,245 | 6,100 | 1,245 |
| 2018-05-14 | 1,215 | 1,234 | 1,215 | 1,232 | 1,700 | 1,232 |
| 2018-05-11 | 1,227 | 1,227 | 1,207 | 1,211 | 13,700 | 1,211 |
| 2018-05-10 | 1,230 | 1,230 | 1,224 | 1,227 | 2,900 | 1,227 |
| 2018-05-09 | 1,209 | 1,235 | 1,209 | 1,228 | 13,000 | 1,228 |
| 2018-05-08 | 1,197 | 1,219 | 1,196 | 1,206 | 16,800 | 1,206 |
| 2018-05-07 | 1,193 | 1,196 | 1,190 | 1,193 | 6,300 | 1,193 |
| 2018-05-02 | 1,187 | 1,194 | 1,185 | 1,185 | 6,400 | 1,185 |
| 2018-05-01 | 1,200 | 1,200 | 1,178 | 1,191 | 7,500 | 1,191 |
| 2018-04-27 | 1,187 | 1,193 | 1,180 | 1,186 | 8,400 | 1,186 |
| 2018-04-26 | 1,199 | 1,201 | 1,189 | 1,191 | 3,900 | 1,191 |
| 2018-04-25 | 1,204 | 1,204 | 1,190 | 1,199 | 10,700 | 1,199 |
| 2018-04-24 | 1,211 | 1,213 | 1,197 | 1,200 | 7,000 | 1,200 |
| 2018-04-23 | 1,178 | 1,201 | 1,178 | 1,193 | 6,800 | 1,193 |
| 2018-04-20 | 1,204 | 1,210 | 1,171 | 1,177 | 12,400 | 1,177 |
| 2018-04-19 | 1,190 | 1,207 | 1,190 | 1,204 | 16,400 | 1,204 |
| 2018-04-18 | 1,189 | 1,200 | 1,178 | 1,191 | 18,300 | 1,191 |
| 2018-04-17 | 1,235 | 1,236 | 1,167 | 1,178 | 30,800 | 1,178 |
| 2018-04-16 | 1,265 | 1,265 | 1,230 | 1,231 | 14,500 | 1,231 |
| 2018-04-13 | 1,288 | 1,289 | 1,267 | 1,269 | 5,200 | 1,269 |
| 2018-04-12 | 1,274 | 1,287 | 1,272 | 1,283 | 8,400 | 1,283 |
| 2018-04-11 | 1,281 | 1,302 | 1,265 | 1,276 | 30,500 | 1,276 |
| 2018-04-10 | 1,389 | 1,389 | 1,253 | 1,295 | 148,100 | 1,295 |
| 2018-04-09 | 1,422 | 1,424 | 1,406 | 1,419 | 7,500 | 1,419 |
| 2018-04-06 | 1,438 | 1,439 | 1,413 | 1,419 | 8,400 | 1,419 |
| 2018-04-05 | 1,450 | 1,451 | 1,431 | 1,435 | 5,400 | 1,435 |
| 2018-04-04 | 1,449 | 1,452 | 1,442 | 1,447 | 3,200 | 1,447 |
| 2018-04-03 | 1,420 | 1,472 | 1,415 | 1,449 | 11,500 | 1,449 |
| 2018-03-30 | 1,428 | 1,429 | 1,418 | 1,422 | 1,800 | 1,422 |
| 2018-03-29 | 1,417 | 1,422 | 1,394 | 1,414 | 7,300 | 1,414 |
| 2018-03-28 | 1,393 | 1,409 | 1,393 | 1,409 | 3,900 | 1,409 |
| 2018-03-27 | 1,400 | 1,400 | 1,379 | 1,397 | 2,800 | 1,397 |
| 2018-03-26 | 1,354 | 1,391 | 1,342 | 1,382 | 9,700 | 1,382 |
| 2018-03-23 | 1,401 | 1,409 | 1,373 | 1,376 | 16,700 | 1,376 |
| 2018-03-22 | 1,422 | 1,435 | 1,417 | 1,424 | 4,000 | 1,424 |
| 2018-03-20 | 1,413 | 1,423 | 1,413 | 1,422 | 1,300 | 1,422 |
| 2018-03-19 | 1,454 | 1,454 | 1,411 | 1,418 | 8,900 | 1,418 |
| 2018-03-16 | 1,473 | 1,476 | 1,448 | 1,454 | 5,500 | 1,454 |
| 2018-03-15 | 1,479 | 1,485 | 1,429 | 1,481 | 12,300 | 1,481 |
| 2018-03-14 | 1,471 | 1,484 | 1,467 | 1,479 | 2,800 | 1,479 |
| 2018-03-13 | 1,444 | 1,471 | 1,444 | 1,471 | 5,500 | 1,471 |
| 2018-03-12 | 1,473 | 1,473 | 1,440 | 1,444 | 5,000 | 1,444 |
| 2018-03-09 | 1,474 | 1,475 | 1,430 | 1,446 | 7,500 | 1,446 |
| 2018-03-08 | 1,476 | 1,476 | 1,460 | 1,473 | 7,900 | 1,473 |
| 2018-03-07 | 1,456 | 1,469 | 1,434 | 1,451 | 8,500 | 1,451 |
| 2018-03-06 | 1,431 | 1,472 | 1,431 | 1,451 | 8,600 | 1,451 |
| 2018-03-05 | 1,455 | 1,459 | 1,407 | 1,412 | 25,900 | 1,412 |
| 2018-03-02 | 1,468 | 1,468 | 1,450 | 1,455 | 12,600 | 1,455 |
| 2018-03-01 | 1,485 | 1,485 | 1,470 | 1,479 | 24,000 | 1,479 |
| 2018-02-28 | 1,468 | 1,482 | 1,466 | 1,479 | 12,600 | 1,479 |
| 2018-02-27 | 1,507 | 1,528 | 1,436 | 1,480 | 32,700 | 1,480 |
| 2018-02-26 | 1,505 | 1,510 | 1,482 | 1,506 | 18,900 | 1,506 |
| 2018-02-23 | 1,481 | 1,508 | 1,481 | 1,502 | 26,900 | 1,502 |
| 2018-02-22 | 1,467 | 1,488 | 1,467 | 1,481 | 10,600 | 1,481 |
| 2018-02-21 | 1,451 | 1,479 | 1,451 | 1,479 | 10,600 | 1,479 |
| 2018-02-20 | 1,455 | 1,463 | 1,449 | 1,460 | 9,400 | 1,460 |
| 2018-02-19 | 1,427 | 1,443 | 1,427 | 1,441 | 7,100 | 1,441 |
| 2018-02-16 | 1,420 | 1,428 | 1,405 | 1,425 | 9,400 | 1,425 |
| 2018-02-15 | 1,395 | 1,401 | 1,380 | 1,395 | 15,300 | 1,395 |
| 2018-02-14 | 1,388 | 1,416 | 1,333 | 1,382 | 33,100 | 1,382 |
| 2018-02-13 | 1,389 | 1,408 | 1,365 | 1,398 | 27,900 | 1,398 |
| 2018-02-09 | 1,310 | 1,337 | 1,301 | 1,331 | 23,600 | 1,331 |
| 2018-02-08 | 1,328 | 1,355 | 1,319 | 1,346 | 12,000 | 1,346 |
| 2018-02-07 | 1,379 | 1,379 | 1,300 | 1,312 | 29,600 | 1,312 |
| 2018-02-06 | 1,286 | 1,349 | 1,285 | 1,317 | 67,300 | 1,317 |
| 2018-02-05 | 1,431 | 1,452 | 1,421 | 1,436 | 38,300 | 1,436 |
| 2018-02-02 | 1,490 | 1,501 | 1,453 | 1,501 | 18,700 | 1,501 |
| 2018-02-01 | 1,445 | 1,482 | 1,442 | 1,480 | 11,900 | 1,480 |
| 2018-01-31 | 1,461 | 1,475 | 1,444 | 1,445 | 18,800 | 1,445 |
| 2018-01-30 | 1,508 | 1,525 | 1,464 | 1,469 | 23,800 | 1,469 |
| 2018-01-29 | 1,530 | 1,533 | 1,506 | 1,508 | 34,700 | 1,508 |
| 2018-01-26 | 1,518 | 1,566 | 1,501 | 1,533 | 36,000 | 1,533 |
| 2018-01-25 | 1,526 | 1,545 | 1,504 | 1,518 | 25,600 | 1,518 |
| 2018-01-24 | 1,462 | 1,545 | 1,453 | 1,536 | 136,500 | 1,536 |
| 2018-01-23 | 1,463 | 1,493 | 1,431 | 1,437 | 49,400 | 1,437 |
| 2018-01-22 | 1,451 | 1,453 | 1,424 | 1,427 | 42,700 | 1,427 |
| 2018-01-19 | 1,392 | 1,519 | 1,371 | 1,460 | 259,000 | 1,460 |
| 2018-01-18 | 1,499 | 1,500 | 1,431 | 1,477 | 165,700 | 1,477 |
| 2018-01-17 | 1,448 | 1,492 | 1,426 | 1,482 | 86,700 | 1,482 |
| 2018-01-16 | 1,412 | 1,459 | 1,407 | 1,445 | 123,300 | 1,445 |
| 2018-01-15 | 1,464 | 1,464 | 1,364 | 1,368 | 196,400 | 1,368 |
| 2018-01-12 | 1,520 | 1,531 | 1,505 | 1,528 | 16,900 | 1,528 |
| 2018-01-11 | 1,513 | 1,564 | 1,509 | 1,512 | 53,700 | 1,512 |
| 2018-01-10 | 1,525 | 1,539 | 1,501 | 1,520 | 67,600 | 1,520 |
| 2018-01-09 | 1,500 | 1,515 | 1,473 | 1,515 | 73,300 | 1,515 |
| 2018-01-05 | 1,466 | 1,508 | 1,442 | 1,493 | 62,500 | 1,493 |
| 2018-01-04 | 1,470 | 1,486 | 1,420 | 1,436 | 37,500 | 1,436 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
