7921 (株)TAKARA & COMPANY 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 | 1,673 | 1,696 | 1,636 | 1,637 | 27,900 | 1,637 |
| 2018-12-27 | 1,699 | 1,709 | 1,652 | 1,703 | 26,200 | 1,703 |
| 2018-12-26 | 1,525 | 1,603 | 1,525 | 1,582 | 21,600 | 1,582 |
| 2018-12-25 | 1,519 | 1,539 | 1,495 | 1,508 | 35,900 | 1,508 |
| 2018-12-21 | 1,628 | 1,635 | 1,565 | 1,599 | 34,200 | 1,599 |
| 2018-12-20 | 1,720 | 1,731 | 1,601 | 1,641 | 60,200 | 1,641 |
| 2018-12-19 | 1,765 | 1,765 | 1,730 | 1,734 | 12,600 | 1,734 |
| 2018-12-18 | 1,792 | 1,801 | 1,775 | 1,775 | 12,500 | 1,775 |
| 2018-12-17 | 1,800 | 1,814 | 1,791 | 1,813 | 12,000 | 1,813 |
| 2018-12-14 | 1,819 | 1,819 | 1,799 | 1,803 | 20,100 | 1,803 |
| 2018-12-13 | 1,804 | 1,814 | 1,791 | 1,810 | 15,600 | 1,810 |
| 2018-12-12 | 1,775 | 1,816 | 1,775 | 1,804 | 19,400 | 1,804 |
| 2018-12-11 | 1,810 | 1,810 | 1,766 | 1,769 | 13,500 | 1,769 |
| 2018-12-10 | 1,801 | 1,808 | 1,779 | 1,794 | 16,300 | 1,794 |
| 2018-12-07 | 1,812 | 1,835 | 1,803 | 1,830 | 13,000 | 1,830 |
| 2018-12-06 | 1,794 | 1,838 | 1,794 | 1,819 | 27,900 | 1,819 |
| 2018-12-05 | 1,798 | 1,810 | 1,785 | 1,798 | 30,100 | 1,798 |
| 2018-12-04 | 1,841 | 1,852 | 1,811 | 1,825 | 17,200 | 1,825 |
| 2018-12-03 | 1,869 | 1,870 | 1,834 | 1,852 | 19,400 | 1,852 |
| 2018-11-30 | 1,846 | 1,855 | 1,798 | 1,841 | 21,700 | 1,841 |
| 2018-11-29 | 1,878 | 1,878 | 1,840 | 1,856 | 23,500 | 1,856 |
| 2018-11-28 | 1,817 | 1,870 | 1,779 | 1,860 | 55,500 | 1,860 |
| 2018-11-27 | 1,808 | 1,828 | 1,805 | 1,826 | 16,800 | 1,826 |
| 2018-11-26 | 1,805 | 1,828 | 1,801 | 1,813 | 14,700 | 1,813 |
| 2018-11-22 | 1,801 | 1,811 | 1,791 | 1,811 | 10,500 | 1,811 |
| 2018-11-21 | 1,782 | 1,793 | 1,775 | 1,789 | 11,100 | 1,789 |
| 2018-11-20 | 1,787 | 1,801 | 1,785 | 1,798 | 6,100 | 1,798 |
| 2018-11-19 | 1,799 | 1,802 | 1,787 | 1,798 | 5,200 | 1,798 |
| 2018-11-16 | 1,803 | 1,808 | 1,785 | 1,799 | 13,200 | 1,799 |
| 2018-11-15 | 1,784 | 1,800 | 1,782 | 1,795 | 8,000 | 1,795 |
| 2018-11-14 | 1,817 | 1,817 | 1,790 | 1,795 | 13,700 | 1,795 |
| 2018-11-13 | 1,818 | 1,818 | 1,787 | 1,810 | 13,000 | 1,810 |
| 2018-11-12 | 1,839 | 1,848 | 1,829 | 1,834 | 11,400 | 1,834 |
| 2018-11-09 | 1,821 | 1,842 | 1,820 | 1,839 | 7,200 | 1,839 |
| 2018-11-08 | 1,807 | 1,834 | 1,807 | 1,829 | 8,800 | 1,829 |
| 2018-11-07 | 1,800 | 1,806 | 1,785 | 1,794 | 11,100 | 1,794 |
| 2018-11-06 | 1,795 | 1,806 | 1,785 | 1,793 | 10,600 | 1,793 |
| 2018-11-05 | 1,785 | 1,806 | 1,785 | 1,795 | 12,300 | 1,795 |
| 2018-11-02 | 1,787 | 1,803 | 1,783 | 1,797 | 12,800 | 1,797 |
| 2018-11-01 | 1,785 | 1,810 | 1,766 | 1,787 | 15,900 | 1,787 |
| 2018-10-31 | 1,758 | 1,789 | 1,739 | 1,778 | 17,000 | 1,778 |
| 2018-10-30 | 1,706 | 1,762 | 1,706 | 1,729 | 27,400 | 1,729 |
| 2018-10-29 | 1,755 | 1,768 | 1,704 | 1,706 | 26,700 | 1,706 |
| 2018-10-26 | 1,778 | 1,789 | 1,753 | 1,756 | 21,400 | 1,756 |
| 2018-10-25 | 1,812 | 1,814 | 1,779 | 1,782 | 20,600 | 1,782 |
| 2018-10-24 | 1,827 | 1,845 | 1,810 | 1,840 | 10,600 | 1,840 |
| 2018-10-23 | 1,849 | 1,851 | 1,812 | 1,814 | 16,400 | 1,814 |
| 2018-10-22 | 1,849 | 1,867 | 1,837 | 1,854 | 11,100 | 1,854 |
| 2018-10-19 | 1,824 | 1,856 | 1,820 | 1,849 | 11,600 | 1,849 |
| 2018-10-18 | 1,824 | 1,853 | 1,821 | 1,835 | 18,300 | 1,835 |
| 2018-10-17 | 1,803 | 1,820 | 1,800 | 1,816 | 10,500 | 1,816 |
| 2018-10-16 | 1,790 | 1,801 | 1,775 | 1,781 | 17,200 | 1,781 |
| 2018-10-15 | 1,820 | 1,820 | 1,791 | 1,791 | 21,200 | 1,791 |
| 2018-10-12 | 1,815 | 1,840 | 1,815 | 1,819 | 17,200 | 1,819 |
| 2018-10-11 | 1,810 | 1,825 | 1,791 | 1,815 | 15,600 | 1,815 |
| 2018-10-10 | 1,856 | 1,864 | 1,835 | 1,836 | 9,200 | 1,836 |
| 2018-10-09 | 1,868 | 1,868 | 1,850 | 1,856 | 10,800 | 1,856 |
| 2018-10-05 | 1,918 | 1,918 | 1,870 | 1,870 | 28,300 | 1,870 |
| 2018-10-04 | 1,913 | 1,923 | 1,899 | 1,918 | 21,000 | 1,918 |
| 2018-10-03 | 1,939 | 1,940 | 1,912 | 1,912 | 12,000 | 1,912 |
| 2018-10-02 | 1,940 | 1,955 | 1,938 | 1,938 | 9,200 | 1,938 |
| 2018-10-01 | 1,942 | 1,959 | 1,936 | 1,942 | 14,000 | 1,942 |
| 2018-09-28 | 1,935 | 1,972 | 1,934 | 1,944 | 12,000 | 1,944 |
| 2018-09-27 | 1,964 | 1,984 | 1,929 | 1,932 | 33,900 | 1,932 |
| 2018-09-26 | 1,949 | 1,971 | 1,934 | 1,965 | 15,900 | 1,965 |
| 2018-09-25 | 1,919 | 1,950 | 1,916 | 1,950 | 32,700 | 1,950 |
| 2018-09-21 | 1,879 | 1,909 | 1,869 | 1,908 | 25,000 | 1,908 |
| 2018-09-20 | 1,878 | 1,894 | 1,867 | 1,872 | 14,300 | 1,872 |
| 2018-09-19 | 1,849 | 1,876 | 1,844 | 1,873 | 20,900 | 1,873 |
| 2018-09-18 | 1,816 | 1,846 | 1,802 | 1,840 | 16,700 | 1,840 |
| 2018-09-14 | 1,796 | 1,839 | 1,794 | 1,825 | 24,700 | 1,825 |
| 2018-09-13 | 1,781 | 1,798 | 1,774 | 1,797 | 14,100 | 1,797 |
| 2018-09-12 | 1,779 | 1,786 | 1,768 | 1,782 | 9,200 | 1,782 |
| 2018-09-11 | 1,785 | 1,785 | 1,757 | 1,779 | 12,300 | 1,779 |
| 2018-09-10 | 1,747 | 1,780 | 1,747 | 1,772 | 12,300 | 1,772 |
| 2018-09-07 | 1,755 | 1,762 | 1,747 | 1,749 | 10,700 | 1,749 |
| 2018-09-06 | 1,763 | 1,767 | 1,752 | 1,760 | 8,200 | 1,760 |
| 2018-09-05 | 1,800 | 1,803 | 1,760 | 1,763 | 25,800 | 1,763 |
| 2018-09-04 | 1,812 | 1,815 | 1,801 | 1,801 | 9,300 | 1,801 |
| 2018-09-03 | 1,847 | 1,847 | 1,803 | 1,812 | 11,700 | 1,812 |
| 2018-08-31 | 1,853 | 1,859 | 1,833 | 1,833 | 9,000 | 1,833 |
| 2018-08-30 | 1,860 | 1,867 | 1,835 | 1,855 | 10,000 | 1,855 |
| 2018-08-29 | 1,863 | 1,865 | 1,853 | 1,860 | 5,500 | 1,860 |
| 2018-08-28 | 1,879 | 1,879 | 1,855 | 1,855 | 7,000 | 1,855 |
| 2018-08-27 | 1,866 | 1,880 | 1,862 | 1,870 | 5,100 | 1,870 |
| 2018-08-24 | 1,869 | 1,874 | 1,857 | 1,868 | 5,600 | 1,868 |
| 2018-08-23 | 1,831 | 1,858 | 1,831 | 1,851 | 6,500 | 1,851 |
| 2018-08-22 | 1,843 | 1,860 | 1,826 | 1,831 | 11,400 | 1,831 |
| 2018-08-21 | 1,853 | 1,861 | 1,843 | 1,843 | 6,300 | 1,843 |
| 2018-08-20 | 1,873 | 1,876 | 1,852 | 1,866 | 8,900 | 1,866 |
| 2018-08-17 | 1,853 | 1,880 | 1,853 | 1,874 | 6,000 | 1,874 |
| 2018-08-16 | 1,843 | 1,884 | 1,825 | 1,863 | 11,100 | 1,863 |
| 2018-08-15 | 1,855 | 1,868 | 1,852 | 1,865 | 7,500 | 1,865 |
| 2018-08-14 | 1,830 | 1,880 | 1,830 | 1,879 | 15,100 | 1,879 |
| 2018-08-13 | 1,840 | 1,847 | 1,806 | 1,815 | 11,800 | 1,815 |
| 2018-08-10 | 1,857 | 1,857 | 1,839 | 1,847 | 9,300 | 1,847 |
| 2018-08-09 | 1,843 | 1,860 | 1,843 | 1,857 | 7,900 | 1,857 |
| 2018-08-08 | 1,842 | 1,862 | 1,840 | 1,848 | 7,200 | 1,848 |
| 2018-08-07 | 1,848 | 1,850 | 1,822 | 1,849 | 7,400 | 1,849 |
| 2018-08-06 | 1,850 | 1,873 | 1,841 | 1,848 | 11,000 | 1,848 |
| 2018-08-03 | 1,855 | 1,874 | 1,854 | 1,856 | 9,900 | 1,856 |
| 2018-08-02 | 1,905 | 1,905 | 1,865 | 1,872 | 13,500 | 1,872 |
| 2018-08-01 | 1,903 | 1,908 | 1,892 | 1,902 | 11,900 | 1,902 |
| 2018-07-31 | 1,927 | 1,927 | 1,902 | 1,908 | 10,100 | 1,908 |
| 2018-07-30 | 1,915 | 1,927 | 1,908 | 1,927 | 13,500 | 1,927 |
| 2018-07-27 | 1,930 | 1,931 | 1,914 | 1,927 | 6,400 | 1,927 |
| 2018-07-26 | 1,900 | 1,935 | 1,900 | 1,930 | 15,700 | 1,930 |
| 2018-07-25 | 1,911 | 1,916 | 1,897 | 1,900 | 10,700 | 1,900 |
| 2018-07-24 | 1,932 | 1,948 | 1,911 | 1,924 | 15,700 | 1,924 |
| 2018-07-23 | 1,912 | 1,932 | 1,911 | 1,930 | 7,000 | 1,930 |
| 2018-07-20 | 1,909 | 1,925 | 1,902 | 1,923 | 6,000 | 1,923 |
| 2018-07-19 | 1,940 | 1,940 | 1,922 | 1,931 | 5,400 | 1,931 |
| 2018-07-18 | 1,925 | 1,940 | 1,925 | 1,938 | 11,300 | 1,938 |
| 2018-07-17 | 1,890 | 1,920 | 1,888 | 1,920 | 9,600 | 1,920 |
| 2018-07-13 | 1,895 | 1,896 | 1,882 | 1,890 | 4,800 | 1,890 |
| 2018-07-12 | 1,900 | 1,909 | 1,871 | 1,876 | 8,900 | 1,876 |
| 2018-07-11 | 1,901 | 1,901 | 1,878 | 1,882 | 18,500 | 1,882 |
| 2018-07-10 | 1,942 | 1,942 | 1,896 | 1,896 | 18,400 | 1,896 |
| 2018-07-09 | 1,899 | 1,942 | 1,894 | 1,942 | 26,100 | 1,942 |
| 2018-07-06 | 1,915 | 1,922 | 1,889 | 1,902 | 34,700 | 1,902 |
| 2018-07-05 | 1,825 | 1,935 | 1,817 | 1,907 | 85,400 | 1,907 |
| 2018-07-04 | 1,791 | 1,820 | 1,791 | 1,800 | 16,200 | 1,800 |
| 2018-07-03 | 1,819 | 1,828 | 1,793 | 1,803 | 17,700 | 1,803 |
| 2018-07-02 | 1,835 | 1,841 | 1,817 | 1,820 | 24,000 | 1,820 |
| 2018-06-29 | 1,836 | 1,844 | 1,808 | 1,835 | 20,600 | 1,835 |
| 2018-06-28 | 1,800 | 1,828 | 1,783 | 1,828 | 21,900 | 1,828 |
| 2018-06-27 | 1,777 | 1,802 | 1,777 | 1,800 | 13,000 | 1,800 |
| 2018-06-26 | 1,781 | 1,784 | 1,762 | 1,784 | 13,500 | 1,784 |
| 2018-06-25 | 1,830 | 1,830 | 1,785 | 1,793 | 25,600 | 1,793 |
| 2018-06-22 | 1,815 | 1,829 | 1,815 | 1,820 | 15,100 | 1,820 |
| 2018-06-21 | 1,835 | 1,847 | 1,823 | 1,823 | 8,500 | 1,823 |
| 2018-06-20 | 1,823 | 1,838 | 1,807 | 1,835 | 19,900 | 1,835 |
| 2018-06-19 | 1,840 | 1,848 | 1,821 | 1,823 | 17,900 | 1,823 |
| 2018-06-18 | 1,850 | 1,872 | 1,840 | 1,840 | 42,000 | 1,840 |
| 2018-06-15 | 1,907 | 1,910 | 1,868 | 1,874 | 27,200 | 1,874 |
| 2018-06-14 | 1,930 | 1,930 | 1,905 | 1,905 | 17,600 | 1,905 |
| 2018-06-13 | 1,921 | 1,938 | 1,920 | 1,936 | 10,600 | 1,936 |
| 2018-06-12 | 1,935 | 1,935 | 1,917 | 1,928 | 21,000 | 1,928 |
| 2018-06-11 | 1,915 | 1,924 | 1,913 | 1,920 | 13,000 | 1,920 |
| 2018-06-08 | 1,894 | 1,918 | 1,894 | 1,915 | 27,700 | 1,915 |
| 2018-06-07 | 1,909 | 1,909 | 1,891 | 1,905 | 25,300 | 1,905 |
| 2018-06-06 | 1,915 | 1,916 | 1,901 | 1,905 | 14,400 | 1,905 |
| 2018-06-05 | 1,924 | 1,929 | 1,903 | 1,915 | 24,500 | 1,915 |
| 2018-06-04 | 1,933 | 1,938 | 1,923 | 1,930 | 18,400 | 1,930 |
| 2018-06-01 | 1,945 | 1,945 | 1,918 | 1,918 | 34,300 | 1,918 |
| 2018-05-31 | 1,951 | 1,968 | 1,937 | 1,945 | 51,300 | 1,945 |
| 2018-05-30 | 1,921 | 1,921 | 1,895 | 1,911 | 55,700 | 1,911 |
| 2018-05-29 | 1,996 | 1,996 | 1,926 | 1,933 | 177,000 | 1,933 |
| 2018-05-28 | 2,010 | 2,039 | 2,006 | 2,032 | 130,600 | 2,032 |
| 2018-05-25 | 2,005 | 2,007 | 1,985 | 1,999 | 88,100 | 1,999 |
| 2018-05-24 | 2,020 | 2,025 | 2,013 | 2,015 | 52,600 | 2,015 |
| 2018-05-23 | 2,025 | 2,025 | 2,015 | 2,024 | 37,100 | 2,024 |
| 2018-05-22 | 2,000 | 2,020 | 2,000 | 2,019 | 32,600 | 2,019 |
| 2018-05-21 | 1,990 | 2,007 | 1,990 | 2,004 | 48,600 | 2,004 |
| 2018-05-18 | 2,001 | 2,001 | 1,983 | 1,989 | 121,600 | 1,989 |
| 2018-05-17 | 2,018 | 2,019 | 2,000 | 2,005 | 111,200 | 2,005 |
| 2018-05-16 | 2,031 | 2,031 | 2,009 | 2,013 | 45,600 | 2,013 |
| 2018-05-15 | 2,028 | 2,038 | 2,026 | 2,030 | 40,100 | 2,030 |
| 2018-05-14 | 2,022 | 2,029 | 2,018 | 2,027 | 52,300 | 2,027 |
| 2018-05-11 | 2,040 | 2,048 | 2,019 | 2,020 | 60,700 | 2,020 |
| 2018-05-10 | 2,066 | 2,066 | 2,033 | 2,042 | 84,000 | 2,042 |
| 2018-05-09 | 2,060 | 2,073 | 2,058 | 2,066 | 27,300 | 2,066 |
| 2018-05-08 | 2,040 | 2,077 | 2,036 | 2,055 | 34,300 | 2,055 |
| 2018-05-07 | 2,019 | 2,043 | 2,015 | 2,041 | 27,300 | 2,041 |
| 2018-05-02 | 2,021 | 2,021 | 2,007 | 2,016 | 26,300 | 2,016 |
| 2018-05-01 | 2,031 | 2,031 | 2,013 | 2,021 | 39,700 | 2,021 |
| 2018-04-27 | 2,037 | 2,047 | 2,023 | 2,028 | 30,900 | 2,028 |
| 2018-04-26 | 2,040 | 2,040 | 2,022 | 2,037 | 27,300 | 2,037 |
| 2018-04-25 | 1,987 | 2,046 | 1,986 | 2,043 | 59,900 | 2,043 |
| 2018-04-24 | 1,973 | 1,993 | 1,966 | 1,986 | 33,300 | 1,986 |
| 2018-04-23 | 1,974 | 1,974 | 1,951 | 1,965 | 16,400 | 1,965 |
| 2018-04-20 | 1,973 | 1,975 | 1,960 | 1,960 | 23,300 | 1,960 |
| 2018-04-19 | 1,985 | 1,985 | 1,962 | 1,980 | 22,300 | 1,980 |
| 2018-04-18 | 1,960 | 1,976 | 1,957 | 1,971 | 20,000 | 1,971 |
| 2018-04-17 | 1,944 | 1,977 | 1,939 | 1,950 | 29,900 | 1,950 |
| 2018-04-16 | 1,904 | 1,939 | 1,904 | 1,939 | 30,900 | 1,939 |
| 2018-04-13 | 1,904 | 1,905 | 1,887 | 1,900 | 27,500 | 1,900 |
| 2018-04-12 | 1,917 | 1,917 | 1,898 | 1,900 | 27,600 | 1,900 |
| 2018-04-11 | 1,907 | 1,918 | 1,889 | 1,909 | 33,600 | 1,909 |
| 2018-04-10 | 1,907 | 1,917 | 1,901 | 1,905 | 27,600 | 1,905 |
| 2018-04-09 | 1,899 | 1,913 | 1,895 | 1,908 | 14,700 | 1,908 |
| 2018-04-06 | 1,908 | 1,918 | 1,899 | 1,899 | 22,100 | 1,899 |
| 2018-04-05 | 1,887 | 1,905 | 1,867 | 1,893 | 29,900 | 1,893 |
| 2018-04-04 | 1,856 | 1,883 | 1,851 | 1,878 | 27,600 | 1,878 |
| 2018-04-03 | 1,810 | 1,855 | 1,805 | 1,845 | 34,200 | 1,845 |
| 2018-03-30 | 1,899 | 1,909 | 1,891 | 1,904 | 13,900 | 1,904 |
| 2018-03-29 | 1,910 | 1,910 | 1,883 | 1,899 | 23,300 | 1,899 |
| 2018-03-28 | 1,868 | 1,915 | 1,868 | 1,901 | 22,800 | 1,901 |
| 2018-03-27 | 1,848 | 1,874 | 1,836 | 1,874 | 19,400 | 1,874 |
| 2018-03-26 | 1,828 | 1,831 | 1,803 | 1,827 | 25,600 | 1,827 |
| 2018-03-23 | 1,856 | 1,861 | 1,828 | 1,830 | 30,400 | 1,830 |
| 2018-03-22 | 1,871 | 1,888 | 1,867 | 1,880 | 21,900 | 1,880 |
| 2018-03-20 | 1,850 | 1,867 | 1,848 | 1,867 | 13,900 | 1,867 |
| 2018-03-19 | 1,871 | 1,871 | 1,837 | 1,848 | 21,500 | 1,848 |
| 2018-03-16 | 1,887 | 1,887 | 1,865 | 1,873 | 18,300 | 1,873 |
| 2018-03-15 | 1,856 | 1,872 | 1,838 | 1,871 | 16,500 | 1,871 |
| 2018-03-14 | 1,849 | 1,855 | 1,838 | 1,851 | 10,000 | 1,851 |
| 2018-03-13 | 1,838 | 1,849 | 1,828 | 1,849 | 15,600 | 1,849 |
| 2018-03-12 | 1,861 | 1,866 | 1,830 | 1,838 | 16,000 | 1,838 |
| 2018-03-09 | 1,875 | 1,877 | 1,825 | 1,827 | 22,800 | 1,827 |
| 2018-03-08 | 1,888 | 1,888 | 1,858 | 1,865 | 11,300 | 1,865 |
| 2018-03-07 | 1,886 | 1,890 | 1,865 | 1,869 | 15,700 | 1,869 |
| 2018-03-06 | 1,831 | 1,885 | 1,831 | 1,879 | 28,700 | 1,879 |
| 2018-03-05 | 1,855 | 1,863 | 1,811 | 1,813 | 24,000 | 1,813 |
| 2018-03-02 | 1,873 | 1,882 | 1,855 | 1,862 | 33,500 | 1,862 |
| 2018-03-01 | 1,900 | 1,920 | 1,885 | 1,903 | 33,100 | 1,903 |
| 2018-02-28 | 1,906 | 1,924 | 1,903 | 1,904 | 16,100 | 1,904 |
| 2018-02-27 | 1,937 | 1,947 | 1,907 | 1,924 | 30,800 | 1,924 |
| 2018-02-26 | 1,870 | 1,910 | 1,869 | 1,910 | 31,100 | 1,910 |
| 2018-02-23 | 1,875 | 1,882 | 1,860 | 1,868 | 32,300 | 1,868 |
| 2018-02-22 | 1,850 | 1,857 | 1,831 | 1,854 | 21,700 | 1,854 |
| 2018-02-21 | 1,860 | 1,864 | 1,833 | 1,833 | 29,900 | 1,833 |
| 2018-02-20 | 1,806 | 1,850 | 1,806 | 1,848 | 78,000 | 1,848 |
| 2018-02-19 | 1,769 | 1,800 | 1,769 | 1,799 | 36,700 | 1,799 |
| 2018-02-16 | 1,737 | 1,768 | 1,737 | 1,764 | 19,400 | 1,764 |
| 2018-02-15 | 1,729 | 1,746 | 1,723 | 1,729 | 33,000 | 1,729 |
| 2018-02-14 | 1,740 | 1,742 | 1,721 | 1,724 | 35,700 | 1,724 |
| 2018-02-13 | 1,750 | 1,750 | 1,731 | 1,740 | 36,800 | 1,740 |
| 2018-02-09 | 1,711 | 1,725 | 1,707 | 1,720 | 35,300 | 1,720 |
| 2018-02-08 | 1,755 | 1,775 | 1,746 | 1,749 | 29,400 | 1,749 |
| 2018-02-07 | 1,749 | 1,783 | 1,732 | 1,732 | 41,000 | 1,732 |
| 2018-02-06 | 1,702 | 1,715 | 1,687 | 1,710 | 61,700 | 1,710 |
| 2018-02-05 | 1,760 | 1,769 | 1,748 | 1,757 | 23,700 | 1,757 |
| 2018-02-02 | 1,763 | 1,781 | 1,762 | 1,778 | 15,900 | 1,778 |
| 2018-02-01 | 1,753 | 1,770 | 1,752 | 1,767 | 23,600 | 1,767 |
| 2018-01-31 | 1,751 | 1,764 | 1,743 | 1,743 | 25,500 | 1,743 |
| 2018-01-30 | 1,768 | 1,773 | 1,750 | 1,750 | 18,000 | 1,750 |
| 2018-01-29 | 1,771 | 1,771 | 1,762 | 1,762 | 7,300 | 1,762 |
| 2018-01-26 | 1,777 | 1,784 | 1,759 | 1,759 | 17,200 | 1,759 |
| 2018-01-25 | 1,790 | 1,790 | 1,770 | 1,770 | 9,200 | 1,770 |
| 2018-01-24 | 1,780 | 1,790 | 1,776 | 1,785 | 11,700 | 1,785 |
| 2018-01-23 | 1,792 | 1,792 | 1,774 | 1,778 | 16,000 | 1,778 |
| 2018-01-22 | 1,774 | 1,783 | 1,764 | 1,782 | 26,800 | 1,782 |
| 2018-01-19 | 1,752 | 1,766 | 1,752 | 1,757 | 14,500 | 1,757 |
| 2018-01-18 | 1,765 | 1,765 | 1,741 | 1,749 | 20,000 | 1,749 |
| 2018-01-17 | 1,756 | 1,758 | 1,741 | 1,745 | 20,600 | 1,745 |
| 2018-01-16 | 1,756 | 1,766 | 1,755 | 1,756 | 9,100 | 1,756 |
| 2018-01-15 | 1,776 | 1,776 | 1,759 | 1,760 | 9,500 | 1,760 |
| 2018-01-12 | 1,774 | 1,779 | 1,760 | 1,760 | 18,100 | 1,760 |
| 2018-01-11 | 1,778 | 1,787 | 1,777 | 1,780 | 10,500 | 1,780 |
| 2018-01-10 | 1,783 | 1,790 | 1,777 | 1,778 | 18,900 | 1,778 |
| 2018-01-09 | 1,790 | 1,790 | 1,770 | 1,773 | 14,700 | 1,773 |
| 2018-01-05 | 1,786 | 1,789 | 1,774 | 1,775 | 17,600 | 1,775 |
| 2018-01-04 | 1,787 | 1,793 | 1,780 | 1,788 | 18,200 | 1,788 |
分割・併合履歴 ： [2006-08-28]1株→1.1株 [2004-05-26]1株→1.1株 [2000-08-28]1株→1.1株 [1994-05-26]1株→1.1株 [1989-05-26]1株→1.1株
