7898 (株)ウッドワン 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 | 1,031 | 1,039 | 1,014 | 1,039 | 4,100 | 1,039 |
| 2018-12-27 | 989 | 1,041 | 978 | 1,036 | 8,400 | 1,036 |
| 2018-12-26 | 946 | 971 | 934 | 960 | 26,000 | 960 |
| 2018-12-25 | 999 | 999 | 931 | 946 | 25,700 | 946 |
| 2018-12-21 | 1,035 | 1,048 | 1,001 | 1,009 | 14,000 | 1,009 |
| 2018-12-20 | 1,062 | 1,070 | 1,034 | 1,034 | 7,500 | 1,034 |
| 2018-12-19 | 1,067 | 1,080 | 1,058 | 1,061 | 7,000 | 1,061 |
| 2018-12-18 | 1,080 | 1,083 | 1,062 | 1,067 | 8,800 | 1,067 |
| 2018-12-17 | 1,112 | 1,112 | 1,082 | 1,083 | 11,100 | 1,083 |
| 2018-12-14 | 1,092 | 1,113 | 1,092 | 1,102 | 14,600 | 1,102 |
| 2018-12-13 | 1,110 | 1,115 | 1,106 | 1,114 | 7,900 | 1,114 |
| 2018-12-12 | 1,095 | 1,119 | 1,095 | 1,110 | 10,700 | 1,110 |
| 2018-12-11 | 1,108 | 1,108 | 1,090 | 1,090 | 5,600 | 1,090 |
| 2018-12-10 | 1,102 | 1,122 | 1,102 | 1,104 | 6,200 | 1,104 |
| 2018-12-07 | 1,139 | 1,140 | 1,102 | 1,103 | 8,800 | 1,103 |
| 2018-12-06 | 1,157 | 1,172 | 1,139 | 1,139 | 5,500 | 1,139 |
| 2018-12-05 | 1,180 | 1,180 | 1,156 | 1,157 | 4,500 | 1,157 |
| 2018-12-04 | 1,178 | 1,193 | 1,173 | 1,177 | 2,600 | 1,177 |
| 2018-12-03 | 1,172 | 1,230 | 1,172 | 1,199 | 2,600 | 1,199 |
| 2018-11-30 | 1,166 | 1,177 | 1,166 | 1,172 | 2,300 | 1,172 |
| 2018-11-29 | 1,159 | 1,182 | 1,159 | 1,166 | 2,800 | 1,166 |
| 2018-11-28 | 1,131 | 1,169 | 1,131 | 1,165 | 12,700 | 1,165 |
| 2018-11-27 | 1,124 | 1,138 | 1,119 | 1,131 | 3,200 | 1,131 |
| 2018-11-26 | 1,115 | 1,124 | 1,112 | 1,118 | 900 | 1,118 |
| 2018-11-22 | 1,109 | 1,132 | 1,109 | 1,132 | 2,900 | 1,132 |
| 2018-11-21 | 1,124 | 1,147 | 1,117 | 1,118 | 1,500 | 1,118 |
| 2018-11-20 | 1,125 | 1,145 | 1,117 | 1,139 | 2,000 | 1,139 |
| 2018-11-19 | 1,130 | 1,137 | 1,130 | 1,132 | 900 | 1,132 |
| 2018-11-16 | 1,148 | 1,148 | 1,128 | 1,128 | 1,200 | 1,128 |
| 2018-11-15 | 1,118 | 1,148 | 1,115 | 1,148 | 7,900 | 1,148 |
| 2018-11-14 | 1,126 | 1,126 | 1,109 | 1,112 | 9,300 | 1,112 |
| 2018-11-13 | 1,147 | 1,148 | 1,113 | 1,113 | 15,500 | 1,113 |
| 2018-11-12 | 1,211 | 1,211 | 1,148 | 1,149 | 17,300 | 1,149 |
| 2018-11-09 | 1,237 | 1,246 | 1,222 | 1,246 | 3,600 | 1,246 |
| 2018-11-08 | 1,218 | 1,239 | 1,218 | 1,237 | 2,500 | 1,237 |
| 2018-11-07 | 1,238 | 1,238 | 1,210 | 1,210 | 3,200 | 1,210 |
| 2018-11-06 | 1,208 | 1,227 | 1,208 | 1,224 | 4,100 | 1,224 |
| 2018-11-05 | 1,231 | 1,231 | 1,207 | 1,207 | 4,800 | 1,207 |
| 2018-11-02 | 1,205 | 1,229 | 1,205 | 1,215 | 4,800 | 1,215 |
| 2018-11-01 | 1,204 | 1,229 | 1,204 | 1,214 | 3,400 | 1,214 |
| 2018-10-31 | 1,222 | 1,234 | 1,214 | 1,234 | 8,400 | 1,234 |
| 2018-10-30 | 1,135 | 1,219 | 1,135 | 1,219 | 13,900 | 1,219 |
| 2018-10-29 | 1,178 | 1,178 | 1,150 | 1,161 | 7,200 | 1,161 |
| 2018-10-26 | 1,181 | 1,186 | 1,163 | 1,163 | 8,200 | 1,163 |
| 2018-10-25 | 1,210 | 1,210 | 1,178 | 1,181 | 12,300 | 1,181 |
| 2018-10-24 | 1,204 | 1,226 | 1,204 | 1,226 | 2,500 | 1,226 |
| 2018-10-23 | 1,223 | 1,239 | 1,203 | 1,203 | 6,400 | 1,203 |
| 2018-10-22 | 1,213 | 1,234 | 1,213 | 1,226 | 3,400 | 1,226 |
| 2018-10-19 | 1,225 | 1,236 | 1,221 | 1,221 | 4,000 | 1,221 |
| 2018-10-18 | 1,227 | 1,254 | 1,225 | 1,235 | 3,800 | 1,235 |
| 2018-10-17 | 1,243 | 1,243 | 1,224 | 1,227 | 6,600 | 1,227 |
| 2018-10-16 | 1,242 | 1,252 | 1,224 | 1,232 | 6,100 | 1,232 |
| 2018-10-15 | 1,298 | 1,298 | 1,241 | 1,241 | 9,800 | 1,241 |
| 2018-10-12 | 1,252 | 1,273 | 1,242 | 1,252 | 7,200 | 1,252 |
| 2018-10-11 | 1,289 | 1,289 | 1,250 | 1,252 | 9,400 | 1,252 |
| 2018-10-10 | 1,292 | 1,312 | 1,291 | 1,291 | 3,000 | 1,291 |
| 2018-10-09 | 1,324 | 1,325 | 1,303 | 1,303 | 3,800 | 1,303 |
| 2018-10-05 | 1,327 | 1,327 | 1,312 | 1,324 | 4,100 | 1,324 |
| 2018-10-04 | 1,321 | 1,330 | 1,316 | 1,319 | 3,000 | 1,319 |
| 2018-10-03 | 1,341 | 1,341 | 1,307 | 1,321 | 4,600 | 1,321 |
| 2018-10-02 | 1,315 | 1,326 | 1,311 | 1,311 | 3,700 | 1,311 |
| 2018-10-01 | 1,294 | 1,309 | 1,294 | 1,303 | 3,800 | 1,303 |
| 2018-09-28 | 1,302 | 1,322 | 1,302 | 1,305 | 3,500 | 1,305 |
| 2018-09-27 | 1,328 | 1,331 | 1,305 | 1,310 | 4,600 | 1,310 |
| 2018-09-26 | 1,363 | 1,363 | 1,310 | 1,321 | 5,600 | 1,321 |
| 2018-09-25 | 1,343 | 1,352 | 1,313 | 1,352 | 15,200 | 1,352 |
| 2018-09-21 | 1,314 | 1,336 | 1,308 | 1,332 | 6,500 | 1,332 |
| 2018-09-20 | 1,317 | 1,319 | 1,300 | 1,314 | 7,300 | 1,314 |
| 2018-09-19 | 1,291 | 1,308 | 1,275 | 1,308 | 7,500 | 1,308 |
| 2018-09-18 | 1,288 | 1,290 | 1,277 | 1,290 | 6,700 | 1,290 |
| 2018-09-14 | 1,259 | 1,274 | 1,258 | 1,274 | 12,200 | 1,274 |
| 2018-09-13 | 1,270 | 1,272 | 1,254 | 1,272 | 4,100 | 1,272 |
| 2018-09-12 | 1,261 | 1,264 | 1,250 | 1,260 | 4,200 | 1,260 |
| 2018-09-11 | 1,257 | 1,264 | 1,252 | 1,252 | 7,900 | 1,252 |
| 2018-09-10 | 1,250 | 1,262 | 1,250 | 1,257 | 5,400 | 1,257 |
| 2018-09-07 | 1,257 | 1,266 | 1,252 | 1,263 | 4,300 | 1,263 |
| 2018-09-06 | 1,261 | 1,275 | 1,261 | 1,267 | 4,300 | 1,267 |
| 2018-09-05 | 1,290 | 1,290 | 1,265 | 1,267 | 6,400 | 1,267 |
| 2018-09-04 | 1,261 | 1,276 | 1,261 | 1,268 | 3,500 | 1,268 |
| 2018-09-03 | 1,287 | 1,287 | 1,269 | 1,269 | 3,000 | 1,269 |
| 2018-08-31 | 1,298 | 1,308 | 1,298 | 1,302 | 2,100 | 1,302 |
| 2018-08-30 | 1,299 | 1,311 | 1,284 | 1,311 | 2,200 | 1,311 |
| 2018-08-29 | 1,302 | 1,303 | 1,283 | 1,283 | 3,400 | 1,283 |
| 2018-08-28 | 1,285 | 1,309 | 1,282 | 1,302 | 5,800 | 1,302 |
| 2018-08-27 | 1,280 | 1,283 | 1,261 | 1,271 | 4,400 | 1,271 |
| 2018-08-24 | 1,256 | 1,275 | 1,256 | 1,275 | 4,400 | 1,275 |
| 2018-08-23 | 1,278 | 1,280 | 1,260 | 1,260 | 4,400 | 1,260 |
| 2018-08-22 | 1,272 | 1,294 | 1,269 | 1,278 | 4,300 | 1,278 |
| 2018-08-21 | 1,277 | 1,290 | 1,270 | 1,283 | 3,500 | 1,283 |
| 2018-08-20 | 1,295 | 1,297 | 1,274 | 1,293 | 3,400 | 1,293 |
| 2018-08-17 | 1,308 | 1,312 | 1,300 | 1,300 | 5,500 | 1,300 |
| 2018-08-16 | 1,348 | 1,348 | 1,290 | 1,306 | 6,600 | 1,306 |
| 2018-08-15 | 1,346 | 1,348 | 1,320 | 1,323 | 8,800 | 1,323 |
| 2018-08-14 | 1,308 | 1,350 | 1,308 | 1,345 | 7,200 | 1,345 |
| 2018-08-13 | 1,308 | 1,315 | 1,301 | 1,301 | 6,200 | 1,301 |
| 2018-08-10 | 1,311 | 1,337 | 1,311 | 1,319 | 4,100 | 1,319 |
| 2018-08-09 | 1,309 | 1,327 | 1,309 | 1,316 | 4,900 | 1,316 |
| 2018-08-08 | 1,309 | 1,364 | 1,309 | 1,333 | 3,500 | 1,333 |
| 2018-08-07 | 1,332 | 1,332 | 1,304 | 1,322 | 6,600 | 1,322 |
| 2018-08-06 | 1,373 | 1,383 | 1,317 | 1,332 | 13,000 | 1,332 |
| 2018-08-03 | 1,395 | 1,401 | 1,388 | 1,395 | 2,400 | 1,395 |
| 2018-08-02 | 1,418 | 1,434 | 1,394 | 1,394 | 5,300 | 1,394 |
| 2018-08-01 | 1,439 | 1,447 | 1,421 | 1,428 | 10,100 | 1,428 |
| 2018-07-31 | 1,446 | 1,446 | 1,405 | 1,434 | 4,700 | 1,434 |
| 2018-07-30 | 1,409 | 1,459 | 1,379 | 1,436 | 9,000 | 1,436 |
| 2018-07-27 | 1,409 | 1,409 | 1,379 | 1,398 | 6,600 | 1,398 |
| 2018-07-26 | 1,370 | 1,398 | 1,364 | 1,392 | 4,200 | 1,392 |
| 2018-07-25 | 1,368 | 1,369 | 1,360 | 1,366 | 1,700 | 1,366 |
| 2018-07-24 | 1,358 | 1,363 | 1,349 | 1,361 | 1,800 | 1,361 |
| 2018-07-23 | 1,331 | 1,354 | 1,331 | 1,354 | 1,500 | 1,354 |
| 2018-07-20 | 1,337 | 1,354 | 1,337 | 1,341 | 1,500 | 1,341 |
| 2018-07-19 | 1,362 | 1,370 | 1,348 | 1,358 | 6,000 | 1,358 |
| 2018-07-18 | 1,358 | 1,376 | 1,358 | 1,361 | 2,100 | 1,361 |
| 2018-07-17 | 1,357 | 1,371 | 1,348 | 1,358 | 13,300 | 1,358 |
| 2018-07-13 | 1,309 | 1,335 | 1,307 | 1,327 | 8,100 | 1,327 |
| 2018-07-12 | 1,310 | 1,319 | 1,300 | 1,309 | 3,600 | 1,309 |
| 2018-07-11 | 1,327 | 1,328 | 1,308 | 1,310 | 5,500 | 1,310 |
| 2018-07-10 | 1,339 | 1,349 | 1,313 | 1,313 | 5,300 | 1,313 |
| 2018-07-09 | 1,366 | 1,366 | 1,311 | 1,312 | 5,200 | 1,312 |
| 2018-07-06 | 1,279 | 1,279 | 1,265 | 1,276 | 15,800 | 1,276 |
| 2018-07-05 | 1,320 | 1,320 | 1,263 | 1,263 | 12,900 | 1,263 |
| 2018-07-04 | 1,323 | 1,342 | 1,305 | 1,308 | 6,200 | 1,308 |
| 2018-07-03 | 1,353 | 1,362 | 1,319 | 1,320 | 6,900 | 1,320 |
| 2018-07-02 | 1,412 | 1,412 | 1,350 | 1,352 | 10,400 | 1,352 |
| 2018-06-29 | 1,422 | 1,443 | 1,420 | 1,426 | 1,700 | 1,426 |
| 2018-06-28 | 1,425 | 1,460 | 1,411 | 1,433 | 5,100 | 1,433 |
| 2018-06-27 | 1,415 | 1,437 | 1,415 | 1,427 | 2,500 | 1,427 |
| 2018-06-26 | 1,407 | 1,410 | 1,381 | 1,405 | 4,000 | 1,405 |
| 2018-06-25 | 1,412 | 1,412 | 1,382 | 1,389 | 4,000 | 1,389 |
| 2018-06-22 | 1,405 | 1,412 | 1,394 | 1,412 | 2,800 | 1,412 |
| 2018-06-21 | 1,420 | 1,428 | 1,400 | 1,400 | 6,600 | 1,400 |
| 2018-06-20 | 1,409 | 1,423 | 1,389 | 1,423 | 3,600 | 1,423 |
| 2018-06-19 | 1,423 | 1,423 | 1,396 | 1,406 | 7,800 | 1,406 |
| 2018-06-18 | 1,439 | 1,439 | 1,408 | 1,414 | 8,000 | 1,414 |
| 2018-06-15 | 1,472 | 1,472 | 1,418 | 1,418 | 6,700 | 1,418 |
| 2018-06-14 | 1,472 | 1,481 | 1,472 | 1,481 | 4,500 | 1,481 |
| 2018-06-13 | 1,464 | 1,485 | 1,464 | 1,482 | 2,300 | 1,482 |
| 2018-06-12 | 1,482 | 1,488 | 1,470 | 1,471 | 3,700 | 1,471 |
| 2018-06-11 | 1,499 | 1,499 | 1,477 | 1,484 | 2,800 | 1,484 |
| 2018-06-08 | 1,451 | 1,495 | 1,451 | 1,494 | 10,900 | 1,494 |
| 2018-06-07 | 1,478 | 1,494 | 1,472 | 1,494 | 5,200 | 1,494 |
| 2018-06-06 | 1,477 | 1,477 | 1,459 | 1,472 | 5,300 | 1,472 |
| 2018-06-05 | 1,478 | 1,478 | 1,472 | 1,477 | 3,500 | 1,477 |
| 2018-06-04 | 1,430 | 1,475 | 1,430 | 1,475 | 8,500 | 1,475 |
| 2018-06-01 | 1,412 | 1,432 | 1,412 | 1,430 | 2,900 | 1,430 |
| 2018-05-31 | 1,434 | 1,434 | 1,418 | 1,419 | 3,300 | 1,419 |
| 2018-05-30 | 1,419 | 1,419 | 1,414 | 1,414 | 2,400 | 1,414 |
| 2018-05-29 | 1,412 | 1,435 | 1,412 | 1,423 | 3,100 | 1,423 |
| 2018-05-28 | 1,413 | 1,422 | 1,406 | 1,417 | 2,600 | 1,417 |
| 2018-05-25 | 1,404 | 1,420 | 1,404 | 1,416 | 2,600 | 1,416 |
| 2018-05-24 | 1,422 | 1,427 | 1,422 | 1,426 | 3,700 | 1,426 |
| 2018-05-23 | 1,429 | 1,438 | 1,414 | 1,433 | 5,400 | 1,433 |
| 2018-05-22 | 1,441 | 1,447 | 1,427 | 1,430 | 3,400 | 1,430 |
| 2018-05-21 | 1,425 | 1,441 | 1,414 | 1,441 | 5,200 | 1,441 |
| 2018-05-18 | 1,411 | 1,441 | 1,408 | 1,413 | 3,800 | 1,413 |
| 2018-05-17 | 1,421 | 1,429 | 1,403 | 1,411 | 7,300 | 1,411 |
| 2018-05-16 | 1,462 | 1,462 | 1,421 | 1,422 | 8,300 | 1,422 |
| 2018-05-15 | 1,504 | 1,512 | 1,443 | 1,446 | 10,400 | 1,446 |
| 2018-05-14 | 1,495 | 1,509 | 1,459 | 1,490 | 12,200 | 1,490 |
| 2018-05-11 | 1,561 | 1,561 | 1,474 | 1,516 | 5,100 | 1,516 |
| 2018-05-10 | 1,549 | 1,567 | 1,536 | 1,565 | 4,000 | 1,565 |
| 2018-05-09 | 1,549 | 1,549 | 1,530 | 1,545 | 4,000 | 1,545 |
| 2018-05-08 | 1,519 | 1,540 | 1,511 | 1,538 | 7,700 | 1,538 |
| 2018-05-07 | 1,518 | 1,518 | 1,494 | 1,511 | 2,700 | 1,511 |
| 2018-05-02 | 1,480 | 1,520 | 1,480 | 1,517 | 4,100 | 1,517 |
| 2018-05-01 | 1,472 | 1,500 | 1,472 | 1,478 | 1,900 | 1,478 |
| 2018-04-27 | 1,497 | 1,500 | 1,450 | 1,475 | 10,000 | 1,475 |
| 2018-04-26 | 1,474 | 1,497 | 1,465 | 1,497 | 5,500 | 1,497 |
| 2018-04-25 | 1,455 | 1,480 | 1,455 | 1,464 | 4,100 | 1,464 |
| 2018-04-24 | 1,457 | 1,471 | 1,453 | 1,467 | 5,700 | 1,467 |
| 2018-04-23 | 1,430 | 1,462 | 1,409 | 1,458 | 5,800 | 1,458 |
| 2018-04-20 | 1,436 | 1,454 | 1,434 | 1,436 | 3,100 | 1,436 |
| 2018-04-19 | 1,454 | 1,454 | 1,430 | 1,451 | 4,500 | 1,451 |
| 2018-04-18 | 1,443 | 1,456 | 1,440 | 1,445 | 3,200 | 1,445 |
| 2018-04-17 | 1,445 | 1,460 | 1,430 | 1,452 | 4,800 | 1,452 |
| 2018-04-16 | 1,460 | 1,460 | 1,419 | 1,442 | 8,400 | 1,442 |
| 2018-04-13 | 1,423 | 1,444 | 1,423 | 1,441 | 5,300 | 1,441 |
| 2018-04-12 | 1,421 | 1,428 | 1,411 | 1,423 | 5,400 | 1,423 |
| 2018-04-11 | 1,434 | 1,438 | 1,415 | 1,421 | 5,400 | 1,421 |
| 2018-04-10 | 1,433 | 1,444 | 1,432 | 1,439 | 2,800 | 1,439 |
| 2018-04-09 | 1,428 | 1,446 | 1,428 | 1,439 | 5,200 | 1,439 |
| 2018-04-06 | 1,468 | 1,471 | 1,447 | 1,447 | 3,700 | 1,447 |
| 2018-04-05 | 1,487 | 1,487 | 1,458 | 1,470 | 6,800 | 1,470 |
| 2018-04-04 | 1,433 | 1,488 | 1,426 | 1,488 | 9,800 | 1,488 |
| 2018-04-03 | 1,427 | 1,435 | 1,422 | 1,428 | 9,300 | 1,428 |
| 2018-03-30 | 1,438 | 1,444 | 1,423 | 1,436 | 2,500 | 1,436 |
| 2018-03-29 | 1,425 | 1,431 | 1,415 | 1,428 | 3,600 | 1,428 |
| 2018-03-28 | 1,420 | 1,425 | 1,410 | 1,424 | 4,100 | 1,424 |
| 2018-03-27 | 1,425 | 1,448 | 1,410 | 1,440 | 8,500 | 1,440 |
| 2018-03-26 | 1,386 | 1,443 | 1,386 | 1,425 | 7,900 | 1,425 |
| 2018-03-23 | 1,404 | 1,424 | 1,390 | 1,392 | 8,700 | 1,392 |
| 2018-03-22 | 1,440 | 1,457 | 1,438 | 1,454 | 9,400 | 1,454 |
| 2018-03-20 | 1,399 | 1,442 | 1,392 | 1,437 | 7,400 | 1,437 |
| 2018-03-19 | 1,421 | 1,422 | 1,403 | 1,403 | 2,600 | 1,403 |
| 2018-03-16 | 1,447 | 1,448 | 1,413 | 1,416 | 6,200 | 1,416 |
| 2018-03-15 | 1,457 | 1,457 | 1,430 | 1,436 | 9,200 | 1,436 |
| 2018-03-14 | 1,438 | 1,462 | 1,438 | 1,455 | 8,300 | 1,455 |
| 2018-03-13 | 1,427 | 1,446 | 1,420 | 1,446 | 10,900 | 1,446 |
| 2018-03-12 | 1,413 | 1,427 | 1,412 | 1,427 | 5,700 | 1,427 |
| 2018-03-09 | 1,443 | 1,443 | 1,405 | 1,408 | 8,800 | 1,408 |
| 2018-03-08 | 1,400 | 1,433 | 1,400 | 1,425 | 6,900 | 1,425 |
| 2018-03-07 | 1,411 | 1,417 | 1,392 | 1,395 | 12,500 | 1,395 |
| 2018-03-06 | 1,397 | 1,428 | 1,390 | 1,408 | 20,900 | 1,408 |
| 2018-03-05 | 1,412 | 1,412 | 1,368 | 1,379 | 7,000 | 1,379 |
| 2018-03-02 | 1,366 | 1,413 | 1,364 | 1,398 | 18,700 | 1,398 |
| 2018-03-01 | 1,441 | 1,472 | 1,387 | 1,396 | 17,400 | 1,396 |
| 2018-02-28 | 1,450 | 1,470 | 1,440 | 1,447 | 13,500 | 1,447 |
| 2018-02-27 | 1,469 | 1,469 | 1,448 | 1,459 | 10,000 | 1,459 |
| 2018-02-26 | 1,463 | 1,471 | 1,450 | 1,457 | 6,800 | 1,457 |
| 2018-02-23 | 1,445 | 1,469 | 1,444 | 1,463 | 10,100 | 1,463 |
| 2018-02-22 | 1,446 | 1,465 | 1,442 | 1,445 | 10,000 | 1,445 |
| 2018-02-21 | 1,445 | 1,474 | 1,445 | 1,456 | 8,400 | 1,456 |
| 2018-02-20 | 1,450 | 1,464 | 1,450 | 1,458 | 6,800 | 1,458 |
| 2018-02-19 | 1,426 | 1,452 | 1,426 | 1,452 | 5,600 | 1,452 |
| 2018-02-16 | 1,403 | 1,433 | 1,403 | 1,417 | 12,200 | 1,417 |
| 2018-02-15 | 1,399 | 1,416 | 1,381 | 1,381 | 15,800 | 1,381 |
| 2018-02-14 | 1,425 | 1,428 | 1,359 | 1,371 | 29,100 | 1,371 |
| 2018-02-13 | 1,433 | 1,473 | 1,412 | 1,419 | 37,900 | 1,419 |
| 2018-02-09 | 1,500 | 1,534 | 1,491 | 1,503 | 18,600 | 1,503 |
| 2018-02-08 | 1,568 | 1,619 | 1,556 | 1,556 | 11,500 | 1,556 |
| 2018-02-07 | 1,601 | 1,619 | 1,542 | 1,543 | 24,100 | 1,543 |
| 2018-02-06 | 1,624 | 1,657 | 1,524 | 1,549 | 43,500 | 1,549 |
| 2018-02-05 | 1,720 | 1,724 | 1,702 | 1,704 | 17,600 | 1,704 |
| 2018-02-02 | 1,770 | 1,770 | 1,705 | 1,756 | 12,000 | 1,756 |
| 2018-02-01 | 1,787 | 1,787 | 1,756 | 1,763 | 8,600 | 1,763 |
| 2018-01-31 | 1,764 | 1,784 | 1,747 | 1,747 | 17,700 | 1,747 |
| 2018-01-30 | 1,815 | 1,820 | 1,761 | 1,768 | 25,800 | 1,768 |
| 2018-01-29 | 1,787 | 1,818 | 1,780 | 1,813 | 14,800 | 1,813 |
| 2018-01-26 | 1,760 | 1,808 | 1,760 | 1,786 | 21,600 | 1,786 |
| 2018-01-25 | 1,769 | 1,769 | 1,758 | 1,760 | 12,000 | 1,760 |
| 2018-01-24 | 1,769 | 1,772 | 1,742 | 1,768 | 19,000 | 1,768 |
| 2018-01-23 | 1,700 | 1,758 | 1,692 | 1,746 | 11,600 | 1,746 |
| 2018-01-22 | 1,700 | 1,708 | 1,693 | 1,703 | 11,400 | 1,703 |
| 2018-01-19 | 1,732 | 1,744 | 1,716 | 1,716 | 20,400 | 1,716 |
| 2018-01-18 | 1,762 | 1,796 | 1,733 | 1,736 | 11,800 | 1,736 |
| 2018-01-17 | 1,766 | 1,779 | 1,751 | 1,760 | 7,600 | 1,760 |
| 2018-01-16 | 1,802 | 1,803 | 1,715 | 1,766 | 31,300 | 1,766 |
| 2018-01-15 | 1,780 | 1,850 | 1,780 | 1,800 | 38,200 | 1,800 |
| 2018-01-12 | 1,777 | 1,777 | 1,747 | 1,754 | 15,800 | 1,754 |
| 2018-01-11 | 1,721 | 1,773 | 1,721 | 1,759 | 24,500 | 1,759 |
| 2018-01-10 | 1,810 | 1,821 | 1,700 | 1,741 | 103,100 | 1,741 |
| 2018-01-09 | 1,643 | 2,027 | 1,633 | 1,848 | 235,800 | 1,848 |
| 2018-01-05 | 1,624 | 1,648 | 1,611 | 1,627 | 13,800 | 1,627 |
| 2018-01-04 | 1,576 | 1,611 | 1,576 | 1,611 | 12,000 | 1,611 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.12株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株
