7911 TOPPAN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 | 1,598 | 1,625 | 1,595 | 1,617 | 646,300 | 1,617 |
| 2018-12-27 | 1,615 | 1,620 | 1,587 | 1,607 | 1,270,000 | 1,607 |
| 2018-12-26 | 1,559 | 1,575 | 1,538 | 1,567 | 950,400 | 1,567 |
| 2018-12-25 | 1,600 | 1,605 | 1,548 | 1,550 | 849,300 | 1,550 |
| 2018-12-21 | 1,648 | 1,656 | 1,631 | 1,645 | 1,513,300 | 1,645 |
| 2018-12-20 | 1,674 | 1,683 | 1,630 | 1,638 | 993,800 | 1,638 |
| 2018-12-19 | 1,723 | 1,724 | 1,691 | 1,695 | 826,500 | 1,695 |
| 2018-12-18 | 1,740 | 1,744 | 1,719 | 1,720 | 896,600 | 1,720 |
| 2018-12-17 | 1,772 | 1,782 | 1,765 | 1,766 | 638,900 | 1,766 |
| 2018-12-14 | 1,809 | 1,828 | 1,770 | 1,772 | 1,877,200 | 1,772 |
| 2018-12-13 | 1,814 | 1,830 | 1,804 | 1,813 | 981,800 | 1,813 |
| 2018-12-12 | 1,788 | 1,798 | 1,767 | 1,791 | 1,609,000 | 1,791 |
| 2018-12-11 | 1,801 | 1,814 | 1,776 | 1,787 | 1,176,500 | 1,787 |
| 2018-12-10 | 1,796 | 1,817 | 1,782 | 1,788 | 953,600 | 1,788 |
| 2018-12-07 | 1,840 | 1,846 | 1,806 | 1,836 | 1,159,100 | 1,836 |
| 2018-12-06 | 1,820 | 1,838 | 1,818 | 1,822 | 1,215,800 | 1,822 |
| 2018-12-05 | 1,789 | 1,832 | 1,786 | 1,824 | 795,600 | 1,824 |
| 2018-12-04 | 1,860 | 1,869 | 1,811 | 1,812 | 1,013,800 | 1,812 |
| 2018-12-03 | 1,846 | 1,855 | 1,824 | 1,850 | 609,500 | 1,850 |
| 2018-11-30 | 1,837 | 1,850 | 1,827 | 1,828 | 1,235,300 | 1,828 |
| 2018-11-29 | 1,827 | 1,839 | 1,816 | 1,829 | 943,200 | 1,829 |
| 2018-11-28 | 1,838 | 1,839 | 1,799 | 1,806 | 1,276,500 | 1,806 |
| 2018-11-27 | 1,825 | 1,826 | 1,783 | 1,814 | 875,000 | 1,814 |
| 2018-11-26 | 1,803 | 1,832 | 1,801 | 1,830 | 767,100 | 1,830 |
| 2018-11-22 | 1,787 | 1,802 | 1,773 | 1,799 | 651,100 | 1,799 |
| 2018-11-21 | 1,723 | 1,780 | 1,723 | 1,775 | 752,500 | 1,775 |
| 2018-11-20 | 1,751 | 1,789 | 1,745 | 1,783 | 771,500 | 1,783 |
| 2018-11-19 | 1,775 | 1,788 | 1,762 | 1,770 | 781,500 | 1,770 |
| 2018-11-16 | 1,759 | 1,780 | 1,749 | 1,774 | 796,400 | 1,774 |
| 2018-11-15 | 1,713 | 1,755 | 1,697 | 1,754 | 972,400 | 1,754 |
| 2018-11-14 | 1,678 | 1,729 | 1,677 | 1,725 | 843,400 | 1,725 |
| 2018-11-13 | 1,673 | 1,676 | 1,628 | 1,674 | 1,130,200 | 1,674 |
| 2018-11-12 | 1,643 | 1,725 | 1,641 | 1,723 | 1,021,100 | 1,723 |
| 2018-11-09 | 1,653 | 1,663 | 1,633 | 1,646 | 786,600 | 1,646 |
| 2018-11-08 | 1,640 | 1,654 | 1,629 | 1,638 | 655,400 | 1,638 |
| 2018-11-07 | 1,627 | 1,635 | 1,603 | 1,610 | 730,700 | 1,610 |
| 2018-11-06 | 1,607 | 1,627 | 1,605 | 1,622 | 580,200 | 1,622 |
| 2018-11-05 | 1,591 | 1,602 | 1,572 | 1,593 | 649,700 | 1,593 |
| 2018-11-02 | 1,590 | 1,618 | 1,575 | 1,612 | 983,600 | 1,612 |
| 2018-11-01 | 1,585 | 1,603 | 1,577 | 1,595 | 723,100 | 1,595 |
| 2018-10-31 | 1,594 | 1,601 | 1,570 | 1,599 | 1,026,700 | 1,599 |
| 2018-10-30 | 1,560 | 1,588 | 1,552 | 1,581 | 883,100 | 1,581 |
| 2018-10-29 | 1,546 | 1,588 | 1,543 | 1,565 | 882,300 | 1,565 |
| 2018-10-26 | 1,542 | 1,562 | 1,537 | 1,546 | 1,066,800 | 1,546 |
| 2018-10-25 | 1,539 | 1,551 | 1,532 | 1,538 | 889,300 | 1,538 |
| 2018-10-24 | 1,585 | 1,598 | 1,570 | 1,584 | 1,103,900 | 1,584 |
| 2018-10-23 | 1,624 | 1,624 | 1,582 | 1,586 | 904,600 | 1,586 |
| 2018-10-22 | 1,617 | 1,639 | 1,607 | 1,638 | 732,000 | 1,638 |
| 2018-10-19 | 1,629 | 1,629 | 1,606 | 1,625 | 970,000 | 1,625 |
| 2018-10-18 | 1,662 | 1,673 | 1,646 | 1,648 | 773,300 | 1,648 |
| 2018-10-17 | 1,659 | 1,673 | 1,647 | 1,653 | 1,441,400 | 1,653 |
| 2018-10-16 | 1,655 | 1,681 | 1,647 | 1,672 | 897,900 | 1,672 |
| 2018-10-15 | 1,704 | 1,715 | 1,637 | 1,655 | 1,714,400 | 1,655 |
| 2018-10-12 | 1,740 | 1,745 | 1,720 | 1,729 | 1,126,000 | 1,729 |
| 2018-10-11 | 1,762 | 1,780 | 1,733 | 1,743 | 1,053,600 | 1,743 |
| 2018-10-10 | 1,820 | 1,830 | 1,803 | 1,809 | 693,100 | 1,809 |
| 2018-10-09 | 1,826 | 1,831 | 1,805 | 1,809 | 830,500 | 1,809 |
| 2018-10-05 | 1,833 | 1,849 | 1,830 | 1,833 | 741,000 | 1,833 |
| 2018-10-04 | 1,850 | 1,856 | 1,832 | 1,841 | 858,300 | 1,841 |
| 2018-10-03 | 1,831 | 1,846 | 1,824 | 1,831 | 749,200 | 1,831 |
| 2018-10-02 | 1,837 | 1,851 | 1,827 | 1,831 | 957,800 | 1,831 |
| 2018-10-01 | 1,828 | 1,840 | 1,819 | 1,828 | 705,500 | 1,828 |
| 2018-09-28 | 1,805 | 1,827 | 1,794 | 1,825 | 1,205,700 | 1,825 |
| 2018-09-27 | 1,799 | 1,802 | 1,768 | 1,780 | 1,162,700 | 1,780 |
| 2018-09-26 | 1,806 | 1,809 | 1,776 | 1,806 | 964,300 | 1,806 |
| 2018-09-25 | 937 | 937 | 915 | 919 | 2,153,000 | 1,838 |
| 2018-09-21 | 919 | 930 | 914 | 923 | 2,534,000 | 1,846 |
| 2018-09-20 | 908 | 914 | 903 | 909 | 1,510,000 | 1,818 |
| 2018-09-19 | 915 | 918 | 907 | 911 | 1,462,000 | 1,822 |
| 2018-09-18 | 874 | 904 | 873 | 900 | 2,105,000 | 1,800 |
| 2018-09-14 | 866 | 876 | 862 | 876 | 2,347,000 | 1,752 |
| 2018-09-13 | 862 | 875 | 857 | 858 | 1,754,000 | 1,716 |
| 2018-09-12 | 860 | 866 | 855 | 864 | 1,476,000 | 1,728 |
| 2018-09-11 | 860 | 863 | 855 | 862 | 1,209,000 | 1,724 |
| 2018-09-10 | 849 | 861 | 849 | 859 | 1,220,000 | 1,718 |
| 2018-09-07 | 848 | 854 | 843 | 852 | 1,305,000 | 1,704 |
| 2018-09-06 | 860 | 870 | 848 | 851 | 2,473,000 | 1,702 |
| 2018-09-05 | 863 | 865 | 852 | 863 | 1,670,000 | 1,726 |
| 2018-09-04 | 864 | 872 | 856 | 866 | 1,277,000 | 1,732 |
| 2018-09-03 | 867 | 867 | 851 | 857 | 1,374,000 | 1,714 |
| 2018-08-31 | 874 | 874 | 865 | 867 | 1,552,000 | 1,734 |
| 2018-08-30 | 889 | 889 | 876 | 879 | 1,386,000 | 1,758 |
| 2018-08-29 | 882 | 889 | 879 | 884 | 1,323,000 | 1,768 |
| 2018-08-28 | 880 | 888 | 875 | 875 | 1,315,000 | 1,750 |
| 2018-08-27 | 882 | 884 | 875 | 880 | 864,000 | 1,760 |
| 2018-08-24 | 882 | 886 | 873 | 877 | 938,000 | 1,754 |
| 2018-08-23 | 878 | 888 | 877 | 881 | 1,600,000 | 1,762 |
| 2018-08-22 | 864 | 871 | 859 | 871 | 1,338,000 | 1,742 |
| 2018-08-21 | 857 | 862 | 853 | 859 | 1,699,000 | 1,718 |
| 2018-08-20 | 863 | 868 | 855 | 856 | 1,327,000 | 1,712 |
| 2018-08-17 | 853 | 861 | 850 | 859 | 1,163,000 | 1,718 |
| 2018-08-16 | 832 | 846 | 830 | 844 | 1,541,000 | 1,688 |
| 2018-08-15 | 845 | 856 | 832 | 840 | 1,353,000 | 1,680 |
| 2018-08-14 | 826 | 841 | 824 | 841 | 1,427,000 | 1,682 |
| 2018-08-13 | 843 | 846 | 815 | 822 | 2,911,000 | 1,644 |
| 2018-08-10 | 872 | 877 | 857 | 867 | 1,975,000 | 1,734 |
| 2018-08-09 | 869 | 869 | 859 | 869 | 1,178,000 | 1,738 |
| 2018-08-08 | 870 | 875 | 864 | 867 | 1,321,000 | 1,734 |
| 2018-08-07 | 867 | 875 | 863 | 874 | 736,000 | 1,748 |
| 2018-08-06 | 861 | 871 | 859 | 867 | 1,160,000 | 1,734 |
| 2018-08-03 | 871 | 871 | 859 | 867 | 1,183,000 | 1,734 |
| 2018-08-02 | 867 | 881 | 867 | 873 | 2,189,000 | 1,746 |
| 2018-08-01 | 855 | 870 | 855 | 870 | 1,300,000 | 1,740 |
| 2018-07-31 | 856 | 865 | 849 | 859 | 2,050,000 | 1,718 |
| 2018-07-30 | 856 | 860 | 852 | 855 | 1,547,000 | 1,710 |
| 2018-07-27 | 856 | 860 | 852 | 859 | 1,412,000 | 1,718 |
| 2018-07-26 | 861 | 865 | 855 | 860 | 1,734,000 | 1,720 |
| 2018-07-25 | 849 | 853 | 844 | 852 | 1,176,000 | 1,704 |
| 2018-07-24 | 841 | 851 | 838 | 847 | 1,108,000 | 1,694 |
| 2018-07-23 | 825 | 836 | 825 | 832 | 837,000 | 1,664 |
| 2018-07-20 | 830 | 839 | 824 | 831 | 1,610,000 | 1,662 |
| 2018-07-19 | 836 | 838 | 832 | 836 | 1,080,000 | 1,672 |
| 2018-07-18 | 840 | 846 | 837 | 838 | 1,002,000 | 1,676 |
| 2018-07-17 | 827 | 840 | 822 | 835 | 1,152,000 | 1,670 |
| 2018-07-13 | 831 | 834 | 821 | 829 | 2,438,000 | 1,658 |
| 2018-07-12 | 818 | 826 | 813 | 816 | 1,634,000 | 1,632 |
| 2018-07-11 | 826 | 826 | 812 | 820 | 1,546,000 | 1,640 |
| 2018-07-10 | 832 | 842 | 832 | 836 | 1,596,000 | 1,672 |
| 2018-07-09 | 824 | 829 | 820 | 829 | 1,264,000 | 1,658 |
| 2018-07-06 | 827 | 829 | 818 | 819 | 2,630,000 | 1,638 |
| 2018-07-05 | 829 | 832 | 819 | 824 | 1,124,000 | 1,648 |
| 2018-07-04 | 816 | 836 | 816 | 830 | 1,488,000 | 1,660 |
| 2018-07-03 | 842 | 844 | 813 | 822 | 2,586,000 | 1,644 |
| 2018-07-02 | 862 | 864 | 840 | 842 | 1,552,000 | 1,684 |
| 2018-06-29 | 866 | 873 | 857 | 868 | 1,985,000 | 1,736 |
| 2018-06-28 | 857 | 863 | 851 | 861 | 1,391,000 | 1,722 |
| 2018-06-27 | 858 | 867 | 851 | 862 | 1,603,000 | 1,724 |
| 2018-06-26 | 847 | 865 | 843 | 862 | 1,533,000 | 1,724 |
| 2018-06-25 | 859 | 863 | 853 | 858 | 1,649,000 | 1,716 |
| 2018-06-22 | 846 | 851 | 839 | 850 | 2,498,000 | 1,700 |
| 2018-06-21 | 848 | 852 | 843 | 846 | 2,023,000 | 1,692 |
| 2018-06-20 | 861 | 861 | 840 | 849 | 2,567,000 | 1,698 |
| 2018-06-19 | 880 | 881 | 858 | 861 | 2,279,000 | 1,722 |
| 2018-06-18 | 895 | 896 | 880 | 887 | 2,247,000 | 1,774 |
| 2018-06-15 | 902 | 907 | 893 | 897 | 3,654,000 | 1,794 |
| 2018-06-14 | 925 | 925 | 899 | 902 | 2,779,000 | 1,804 |
| 2018-06-13 | 933 | 939 | 931 | 932 | 938,000 | 1,864 |
| 2018-06-12 | 943 | 948 | 929 | 931 | 1,698,000 | 1,862 |
| 2018-06-11 | 924 | 938 | 922 | 937 | 1,676,000 | 1,874 |
| 2018-06-08 | 930 | 937 | 919 | 920 | 2,206,000 | 1,840 |
| 2018-06-07 | 938 | 941 | 930 | 930 | 1,555,000 | 1,860 |
| 2018-06-06 | 917 | 934 | 916 | 932 | 1,828,000 | 1,864 |
| 2018-06-05 | 909 | 916 | 909 | 915 | 1,454,000 | 1,830 |
| 2018-06-04 | 895 | 907 | 892 | 905 | 1,672,000 | 1,810 |
| 2018-06-01 | 882 | 901 | 880 | 890 | 2,215,000 | 1,780 |
| 2018-05-31 | 888 | 889 | 877 | 888 | 5,054,000 | 1,776 |
| 2018-05-30 | 890 | 896 | 885 | 888 | 2,142,000 | 1,776 |
| 2018-05-29 | 901 | 904 | 893 | 901 | 1,379,000 | 1,802 |
| 2018-05-28 | 898 | 903 | 889 | 901 | 1,236,000 | 1,802 |
| 2018-05-25 | 904 | 905 | 896 | 898 | 1,860,000 | 1,796 |
| 2018-05-24 | 906 | 911 | 896 | 904 | 1,601,000 | 1,808 |
| 2018-05-23 | 911 | 912 | 900 | 906 | 1,694,000 | 1,812 |
| 2018-05-22 | 925 | 925 | 911 | 917 | 1,291,000 | 1,834 |
| 2018-05-21 | 925 | 928 | 917 | 919 | 1,392,000 | 1,838 |
| 2018-05-18 | 912 | 924 | 908 | 923 | 1,752,000 | 1,846 |
| 2018-05-17 | 908 | 914 | 906 | 911 | 1,737,000 | 1,822 |
| 2018-05-16 | 910 | 910 | 899 | 904 | 2,277,000 | 1,808 |
| 2018-05-15 | 901 | 919 | 899 | 917 | 2,654,000 | 1,834 |
| 2018-05-14 | 900 | 906 | 890 | 894 | 2,185,000 | 1,788 |
| 2018-05-11 | 909 | 914 | 903 | 908 | 1,412,000 | 1,816 |
| 2018-05-10 | 900 | 915 | 896 | 912 | 1,488,000 | 1,824 |
| 2018-05-09 | 914 | 915 | 901 | 909 | 1,821,000 | 1,818 |
| 2018-05-08 | 914 | 925 | 911 | 919 | 1,182,000 | 1,838 |
| 2018-05-07 | 917 | 917 | 908 | 915 | 1,347,000 | 1,830 |
| 2018-05-02 | 921 | 921 | 912 | 915 | 1,041,000 | 1,830 |
| 2018-05-01 | 911 | 917 | 907 | 914 | 1,154,000 | 1,828 |
| 2018-04-27 | 920 | 921 | 909 | 916 | 1,405,000 | 1,832 |
| 2018-04-26 | 907 | 918 | 904 | 917 | 1,841,000 | 1,834 |
| 2018-04-25 | 903 | 905 | 892 | 903 | 1,920,000 | 1,806 |
| 2018-04-24 | 903 | 912 | 900 | 910 | 1,704,000 | 1,820 |
| 2018-04-23 | 900 | 902 | 893 | 895 | 1,039,000 | 1,790 |
| 2018-04-20 | 902 | 905 | 897 | 898 | 1,363,000 | 1,796 |
| 2018-04-19 | 904 | 914 | 901 | 906 | 1,777,000 | 1,812 |
| 2018-04-18 | 886 | 903 | 885 | 898 | 2,328,000 | 1,796 |
| 2018-04-17 | 881 | 892 | 878 | 881 | 1,958,000 | 1,762 |
| 2018-04-16 | 879 | 886 | 876 | 883 | 1,187,000 | 1,766 |
| 2018-04-13 | 869 | 878 | 868 | 876 | 1,940,000 | 1,752 |
| 2018-04-12 | 866 | 866 | 858 | 863 | 1,448,000 | 1,726 |
| 2018-04-11 | 871 | 872 | 864 | 866 | 1,366,000 | 1,732 |
| 2018-04-10 | 867 | 877 | 862 | 871 | 1,854,000 | 1,742 |
| 2018-04-09 | 867 | 871 | 861 | 866 | 1,354,000 | 1,732 |
| 2018-04-06 | 865 | 870 | 861 | 862 | 1,943,000 | 1,724 |
| 2018-04-05 | 865 | 879 | 863 | 870 | 1,865,000 | 1,740 |
| 2018-04-04 | 854 | 861 | 849 | 857 | 1,889,000 | 1,714 |
| 2018-04-03 | 851 | 855 | 840 | 853 | 2,248,000 | 1,706 |
| 2018-03-30 | 870 | 876 | 859 | 873 | 1,453,000 | 1,746 |
| 2018-03-29 | 864 | 880 | 854 | 864 | 2,184,000 | 1,728 |
| 2018-03-28 | 866 | 866 | 848 | 858 | 2,135,000 | 1,716 |
| 2018-03-27 | 861 | 882 | 856 | 881 | 2,379,000 | 1,762 |
| 2018-03-26 | 848 | 858 | 838 | 858 | 1,977,000 | 1,716 |
| 2018-03-23 | 867 | 872 | 850 | 852 | 3,198,000 | 1,704 |
| 2018-03-22 | 891 | 891 | 874 | 882 | 2,086,000 | 1,764 |
| 2018-03-20 | 879 | 889 | 878 | 884 | 2,538,000 | 1,768 |
| 2018-03-19 | 890 | 893 | 878 | 882 | 1,172,000 | 1,764 |
| 2018-03-16 | 904 | 904 | 892 | 894 | 1,866,000 | 1,788 |
| 2018-03-15 | 901 | 903 | 889 | 898 | 1,463,000 | 1,796 |
| 2018-03-14 | 902 | 912 | 902 | 906 | 1,267,000 | 1,812 |
| 2018-03-13 | 902 | 912 | 901 | 911 | 1,225,000 | 1,822 |
| 2018-03-12 | 912 | 914 | 906 | 911 | 1,841,000 | 1,822 |
| 2018-03-09 | 891 | 910 | 885 | 893 | 3,178,000 | 1,786 |
| 2018-03-08 | 887 | 889 | 874 | 878 | 1,996,000 | 1,756 |
| 2018-03-07 | 873 | 877 | 867 | 872 | 2,273,000 | 1,744 |
| 2018-03-06 | 888 | 894 | 876 | 876 | 1,769,000 | 1,752 |
| 2018-03-05 | 874 | 878 | 871 | 875 | 1,274,000 | 1,750 |
| 2018-03-02 | 887 | 887 | 874 | 877 | 2,774,000 | 1,754 |
| 2018-03-01 | 915 | 916 | 900 | 902 | 1,961,000 | 1,804 |
| 2018-02-28 | 935 | 940 | 919 | 919 | 3,527,000 | 1,838 |
| 2018-02-27 | 955 | 956 | 945 | 949 | 1,672,000 | 1,898 |
| 2018-02-26 | 940 | 944 | 934 | 940 | 1,158,000 | 1,880 |
| 2018-02-23 | 924 | 933 | 923 | 930 | 1,650,000 | 1,860 |
| 2018-02-22 | 923 | 926 | 917 | 923 | 1,799,000 | 1,846 |
| 2018-02-21 | 940 | 945 | 931 | 934 | 2,011,000 | 1,868 |
| 2018-02-20 | 939 | 943 | 932 | 941 | 1,562,000 | 1,882 |
| 2018-02-19 | 929 | 940 | 924 | 940 | 1,145,000 | 1,880 |
| 2018-02-16 | 911 | 920 | 907 | 915 | 2,033,000 | 1,830 |
| 2018-02-15 | 913 | 915 | 903 | 905 | 1,942,000 | 1,810 |
| 2018-02-14 | 915 | 919 | 896 | 903 | 2,631,000 | 1,806 |
| 2018-02-13 | 937 | 945 | 916 | 917 | 3,982,000 | 1,834 |
| 2018-02-09 | 918 | 928 | 915 | 928 | 3,142,000 | 1,856 |
| 2018-02-08 | 950 | 959 | 946 | 948 | 3,068,000 | 1,896 |
| 2018-02-07 | 976 | 984 | 951 | 953 | 3,492,000 | 1,906 |
| 2018-02-06 | 973 | 979 | 945 | 961 | 4,435,000 | 1,922 |
| 2018-02-05 | 1,032 | 1,035 | 1,010 | 1,011 | 2,407,000 | 2,022 |
| 2018-02-02 | 1,038 | 1,047 | 1,033 | 1,044 | 1,519,000 | 2,088 |
| 2018-02-01 | 1,031 | 1,053 | 1,029 | 1,050 | 1,961,000 | 2,100 |
| 2018-01-31 | 1,046 | 1,046 | 1,025 | 1,025 | 2,632,000 | 2,050 |
| 2018-01-30 | 1,050 | 1,059 | 1,046 | 1,048 | 2,009,000 | 2,096 |
| 2018-01-29 | 1,059 | 1,061 | 1,052 | 1,054 | 1,384,000 | 2,108 |
| 2018-01-26 | 1,051 | 1,058 | 1,048 | 1,052 | 2,127,000 | 2,104 |
| 2018-01-25 | 1,051 | 1,054 | 1,046 | 1,050 | 1,672,000 | 2,100 |
| 2018-01-24 | 1,044 | 1,056 | 1,043 | 1,055 | 1,640,000 | 2,110 |
| 2018-01-23 | 1,034 | 1,051 | 1,034 | 1,049 | 1,913,000 | 2,098 |
| 2018-01-22 | 1,035 | 1,038 | 1,027 | 1,029 | 2,292,000 | 2,058 |
| 2018-01-19 | 1,050 | 1,053 | 1,037 | 1,040 | 2,695,000 | 2,080 |
| 2018-01-18 | 1,080 | 1,083 | 1,047 | 1,051 | 2,889,000 | 2,102 |
| 2018-01-17 | 1,059 | 1,073 | 1,058 | 1,071 | 2,461,000 | 2,142 |
| 2018-01-16 | 1,056 | 1,060 | 1,053 | 1,058 | 1,424,000 | 2,116 |
| 2018-01-15 | 1,060 | 1,071 | 1,054 | 1,056 | 2,749,000 | 2,112 |
| 2018-01-12 | 1,046 | 1,054 | 1,043 | 1,050 | 3,125,000 | 2,100 |
| 2018-01-11 | 1,044 | 1,046 | 1,033 | 1,044 | 2,135,000 | 2,088 |
| 2018-01-10 | 1,045 | 1,057 | 1,043 | 1,049 | 2,156,000 | 2,098 |
| 2018-01-09 | 1,052 | 1,052 | 1,034 | 1,044 | 2,610,000 | 2,088 |
| 2018-01-05 | 1,037 | 1,052 | 1,033 | 1,051 | 3,070,000 | 2,102 |
| 2018-01-04 | 1,034 | 1,041 | 1,021 | 1,034 | 3,397,000 | 2,068 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
