7946 (株)光陽社 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 | 1,288 | 1,291 | 1,205 | 1,241 | 7,400 | 1,241 |
| 2018-12-27 | 1,233 | 1,331 | 1,118 | 1,289 | 17,400 | 1,289 |
| 2018-12-26 | 1,186 | 1,210 | 1,083 | 1,083 | 10,400 | 1,083 |
| 2018-12-25 | 1,346 | 1,346 | 1,150 | 1,186 | 13,600 | 1,186 |
| 2018-12-21 | 1,507 | 1,525 | 1,376 | 1,434 | 10,900 | 1,434 |
| 2018-12-20 | 1,583 | 1,592 | 1,497 | 1,547 | 4,900 | 1,547 |
| 2018-12-19 | 1,604 | 1,627 | 1,587 | 1,588 | 2,700 | 1,588 |
| 2018-12-18 | 1,601 | 1,613 | 1,600 | 1,613 | 1,100 | 1,613 |
| 2018-12-17 | 1,610 | 1,625 | 1,600 | 1,624 | 1,300 | 1,624 |
| 2018-12-14 | 1,643 | 1,643 | 1,610 | 1,610 | 1,500 | 1,610 |
| 2018-12-13 | 1,643 | 1,643 | 1,643 | 1,643 | 100 | 1,643 |
| 2018-12-12 | 1,620 | 1,630 | 1,620 | 1,625 | 400 | 1,625 |
| 2018-12-11 | 1,648 | 1,648 | 1,620 | 1,620 | 900 | 1,620 |
| 2018-12-10 | 1,668 | 1,668 | 1,629 | 1,638 | 1,700 | 1,638 |
| 2018-12-07 | 1,655 | 1,688 | 1,655 | 1,667 | 1,000 | 1,667 |
| 2018-12-06 | 1,663 | 1,664 | 1,648 | 1,653 | 1,400 | 1,653 |
| 2018-12-05 | 1,663 | 1,664 | 1,663 | 1,663 | 300 | 1,663 |
| 2018-12-04 | 1,697 | 1,699 | 1,663 | 1,663 | 2,700 | 1,663 |
| 2018-12-03 | 1,705 | 1,705 | 1,675 | 1,680 | 2,700 | 1,680 |
| 2018-11-30 | 1,677 | 1,705 | 1,661 | 1,705 | 3,200 | 1,705 |
| 2018-11-29 | 1,675 | 1,677 | 1,653 | 1,676 | 1,100 | 1,676 |
| 2018-11-28 | 1,643 | 1,665 | 1,643 | 1,659 | 800 | 1,659 |
| 2018-11-27 | 1,629 | 1,669 | 1,629 | 1,669 | 200 | 1,669 |
| 2018-11-26 | 1,664 | 1,664 | 1,624 | 1,642 | 600 | 1,642 |
| 2018-11-22 | 1,603 | 1,625 | 1,603 | 1,625 | 500 | 1,625 |
| 2018-11-21 | - | - | - | 1,602 | - | 1,602 |
| 2018-11-20 | 1,601 | 1,621 | 1,594 | 1,602 | 1,200 | 1,602 |
| 2018-11-19 | 1,605 | 1,605 | 1,602 | 1,602 | 1,500 | 1,602 |
| 2018-11-16 | 1,629 | 1,630 | 1,629 | 1,630 | 400 | 1,630 |
| 2018-11-15 | 1,649 | 1,649 | 1,621 | 1,621 | 900 | 1,621 |
| 2018-11-14 | 1,649 | 1,649 | 1,649 | 1,649 | 200 | 1,649 |
| 2018-11-13 | 1,649 | 1,651 | 1,633 | 1,647 | 1,200 | 1,647 |
| 2018-11-12 | 1,640 | 1,678 | 1,640 | 1,651 | 600 | 1,651 |
| 2018-11-09 | 1,755 | 1,755 | 1,603 | 1,670 | 11,600 | 1,670 |
| 2018-11-08 | 1,774 | 1,790 | 1,770 | 1,778 | 4,100 | 1,778 |
| 2018-11-07 | 1,747 | 1,771 | 1,731 | 1,766 | 2,800 | 1,766 |
| 2018-11-06 | 1,744 | 1,750 | 1,730 | 1,730 | 1,700 | 1,730 |
| 2018-11-05 | 1,685 | 1,737 | 1,685 | 1,723 | 5,700 | 1,723 |
| 2018-11-02 | 1,689 | 1,695 | 1,673 | 1,673 | 700 | 1,673 |
| 2018-11-01 | 1,648 | 1,668 | 1,648 | 1,661 | 600 | 1,661 |
| 2018-10-31 | 1,694 | 1,694 | 1,651 | 1,660 | 3,200 | 1,660 |
| 2018-10-30 | 1,706 | 1,707 | 1,638 | 1,665 | 6,800 | 1,665 |
| 2018-10-29 | 1,769 | 1,769 | 1,706 | 1,706 | 4,300 | 1,706 |
| 2018-10-26 | 1,786 | 1,786 | 1,704 | 1,745 | 9,400 | 1,745 |
| 2018-10-25 | 1,791 | 1,810 | 1,768 | 1,787 | 5,900 | 1,787 |
| 2018-10-24 | 1,795 | 1,822 | 1,764 | 1,814 | 3,200 | 1,814 |
| 2018-10-23 | 1,804 | 1,805 | 1,773 | 1,802 | 6,700 | 1,802 |
| 2018-10-22 | 1,802 | 1,829 | 1,802 | 1,804 | 1,000 | 1,804 |
| 2018-10-19 | 1,782 | 1,820 | 1,782 | 1,801 | 4,200 | 1,801 |
| 2018-10-18 | 1,800 | 1,811 | 1,780 | 1,808 | 3,800 | 1,808 |
| 2018-10-17 | 1,752 | 1,877 | 1,752 | 1,811 | 13,400 | 1,811 |
| 2018-10-16 | 1,711 | 1,778 | 1,704 | 1,752 | 6,400 | 1,752 |
| 2018-10-15 | 1,700 | 1,735 | 1,697 | 1,711 | 5,200 | 1,711 |
| 2018-10-12 | 1,691 | 1,818 | 1,688 | 1,780 | 10,100 | 1,780 |
| 2018-10-11 | 1,721 | 1,721 | 1,620 | 1,702 | 11,400 | 1,702 |
| 2018-10-10 | 1,760 | 1,760 | 1,742 | 1,744 | 3,700 | 1,744 |
| 2018-10-09 | 1,741 | 1,766 | 1,741 | 1,757 | 2,300 | 1,757 |
| 2018-10-05 | 1,748 | 1,790 | 1,748 | 1,780 | 3,600 | 1,780 |
| 2018-10-04 | 1,800 | 1,835 | 1,740 | 1,776 | 11,300 | 1,776 |
| 2018-10-03 | 1,703 | 1,829 | 1,703 | 1,800 | 10,700 | 1,800 |
| 2018-10-02 | 1,760 | 1,944 | 1,700 | 1,739 | 37,500 | 1,739 |
| 2018-10-01 | 1,680 | 1,760 | 1,680 | 1,758 | 13,500 | 1,758 |
| 2018-09-28 | 1,655 | 1,680 | 1,655 | 1,680 | 2,700 | 1,680 |
| 2018-09-27 | 1,617 | 1,655 | 1,617 | 1,643 | 1,800 | 1,643 |
| 2018-09-26 | 1,605 | 1,628 | 1,605 | 1,619 | 3,900 | 1,619 |
| 2018-09-25 | 1,624 | 1,626 | 1,600 | 1,623 | 2,300 | 1,623 |
| 2018-09-21 | 1,600 | 1,624 | 1,600 | 1,604 | 2,000 | 1,604 |
| 2018-09-20 | 1,590 | 1,601 | 1,590 | 1,601 | 400 | 1,601 |
| 2018-09-19 | 1,583 | 1,605 | 1,583 | 1,590 | 3,900 | 1,590 |
| 2018-09-18 | 1,583 | 1,595 | 1,583 | 1,589 | 700 | 1,589 |
| 2018-09-14 | 1,600 | 1,600 | 1,593 | 1,600 | 2,000 | 1,600 |
| 2018-09-13 | 1,581 | 1,581 | 1,555 | 1,565 | 2,900 | 1,565 |
| 2018-09-12 | 1,552 | 1,588 | 1,552 | 1,581 | 1,300 | 1,581 |
| 2018-09-11 | 1,544 | 1,567 | 1,544 | 1,546 | 400 | 1,546 |
| 2018-09-10 | 1,568 | 1,568 | 1,554 | 1,554 | 300 | 1,554 |
| 2018-09-07 | 1,551 | 1,571 | 1,550 | 1,568 | 1,800 | 1,568 |
| 2018-09-06 | 1,577 | 1,578 | 1,577 | 1,578 | 500 | 1,578 |
| 2018-09-05 | 1,577 | 1,577 | 1,577 | 1,577 | 100 | 1,577 |
| 2018-09-04 | 1,537 | 1,576 | 1,537 | 1,576 | 3,300 | 1,576 |
| 2018-09-03 | 1,580 | 1,580 | 1,574 | 1,577 | 1,100 | 1,577 |
| 2018-08-31 | 1,600 | 1,620 | 1,591 | 1,592 | 3,800 | 1,592 |
| 2018-08-30 | 1,608 | 1,610 | 1,600 | 1,600 | 400 | 1,600 |
| 2018-08-29 | 1,594 | 1,594 | 1,571 | 1,579 | 700 | 1,579 |
| 2018-08-28 | 1,630 | 1,630 | 1,550 | 1,591 | 4,800 | 1,591 |
| 2018-08-27 | 1,556 | 1,579 | 1,556 | 1,570 | 1,600 | 1,570 |
| 2018-08-24 | 1,548 | 1,550 | 1,524 | 1,550 | 1,300 | 1,550 |
| 2018-08-23 | 1,506 | 1,548 | 1,506 | 1,548 | 800 | 1,548 |
| 2018-08-22 | 1,515 | 1,538 | 1,515 | 1,538 | 1,200 | 1,538 |
| 2018-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2018-08-20 | 1,498 | 1,498 | 1,498 | 1,498 | 300 | 1,498 |
| 2018-08-17 | 1,535 | 1,535 | 1,520 | 1,520 | 500 | 1,520 |
| 2018-08-16 | 1,499 | 1,523 | 1,499 | 1,523 | 1,300 | 1,523 |
| 2018-08-15 | 1,497 | 1,558 | 1,497 | 1,513 | 3,700 | 1,513 |
| 2018-08-14 | 1,495 | 1,510 | 1,495 | 1,497 | 600 | 1,497 |
| 2018-08-13 | 1,522 | 1,558 | 1,495 | 1,495 | 2,900 | 1,495 |
| 2018-08-10 | 1,491 | 1,498 | 1,487 | 1,492 | 2,200 | 1,492 |
| 2018-08-09 | 1,510 | 1,514 | 1,495 | 1,495 | 1,500 | 1,495 |
| 2018-08-08 | 1,499 | 1,499 | 1,492 | 1,495 | 500 | 1,495 |
| 2018-08-07 | 1,509 | 1,510 | 1,487 | 1,499 | 3,500 | 1,499 |
| 2018-08-06 | 1,487 | 1,509 | 1,487 | 1,496 | 1,400 | 1,496 |
| 2018-08-03 | 1,514 | 1,514 | 1,495 | 1,495 | 600 | 1,495 |
| 2018-08-02 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2018-08-01 | 1,509 | 1,509 | 1,498 | 1,498 | 500 | 1,498 |
| 2018-07-31 | 1,506 | 1,510 | 1,506 | 1,509 | 600 | 1,509 |
| 2018-07-30 | 1,504 | 1,506 | 1,497 | 1,497 | 600 | 1,497 |
| 2018-07-27 | 1,511 | 1,516 | 1,496 | 1,496 | 500 | 1,496 |
| 2018-07-26 | - | - | - | 1,495 | - | 1,495 |
| 2018-07-25 | 1,495 | 1,500 | 1,495 | 1,495 | 800 | 1,495 |
| 2018-07-24 | 1,509 | 1,509 | 1,484 | 1,500 | 2,500 | 1,500 |
| 2018-07-23 | 1,508 | 1,509 | 1,493 | 1,509 | 700 | 1,509 |
| 2018-07-20 | 1,519 | 1,519 | 1,501 | 1,501 | 900 | 1,501 |
| 2018-07-19 | 1,503 | 1,520 | 1,502 | 1,519 | 600 | 1,519 |
| 2018-07-18 | 1,494 | 1,500 | 1,494 | 1,500 | 500 | 1,500 |
| 2018-07-17 | 1,494 | 1,494 | 1,494 | 1,494 | 200 | 1,494 |
| 2018-07-13 | 1,544 | 1,544 | 1,494 | 1,494 | 1,500 | 1,494 |
| 2018-07-12 | 1,495 | 1,544 | 1,495 | 1,544 | 400 | 1,544 |
| 2018-07-11 | - | - | - | 1,465 | - | 1,465 |
| 2018-07-10 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 1,465 |
| 2018-07-09 | 1,462 | 1,475 | 1,461 | 1,464 | 800 | 1,464 |
| 2018-07-06 | 1,454 | 1,484 | 1,454 | 1,472 | 1,600 | 1,472 |
| 2018-07-05 | 1,528 | 1,530 | 1,457 | 1,457 | 3,600 | 1,457 |
| 2018-07-04 | 1,537 | 1,546 | 1,528 | 1,528 | 1,900 | 1,528 |
| 2018-07-03 | 1,539 | 1,545 | 1,538 | 1,544 | 500 | 1,544 |
| 2018-07-02 | 1,536 | 1,553 | 1,536 | 1,539 | 1,400 | 1,539 |
| 2018-06-29 | 1,589 | 1,589 | 1,527 | 1,535 | 3,700 | 1,535 |
| 2018-06-28 | 1,560 | 1,560 | 1,525 | 1,541 | 2,000 | 1,541 |
| 2018-06-27 | 1,550 | 1,567 | 1,543 | 1,560 | 2,400 | 1,560 |
| 2018-06-26 | 1,553 | 1,565 | 1,550 | 1,550 | 2,900 | 1,550 |
| 2018-06-25 | 1,572 | 1,585 | 1,553 | 1,553 | 3,800 | 1,553 |
| 2018-06-22 | 1,587 | 1,589 | 1,572 | 1,572 | 1,500 | 1,572 |
| 2018-06-21 | 1,594 | 1,605 | 1,587 | 1,587 | 3,500 | 1,587 |
| 2018-06-20 | 1,584 | 1,600 | 1,580 | 1,593 | 3,600 | 1,593 |
| 2018-06-19 | 1,591 | 1,591 | 1,579 | 1,584 | 2,000 | 1,584 |
| 2018-06-18 | 1,576 | 1,604 | 1,576 | 1,591 | 3,100 | 1,591 |
| 2018-06-15 | 1,586 | 1,605 | 1,586 | 1,597 | 2,200 | 1,597 |
| 2018-06-14 | 1,592 | 1,600 | 1,588 | 1,591 | 2,100 | 1,591 |
| 2018-06-13 | 1,578 | 1,598 | 1,578 | 1,592 | 2,800 | 1,592 |
| 2018-06-12 | 1,609 | 1,609 | 1,575 | 1,586 | 2,500 | 1,586 |
| 2018-06-11 | 1,562 | 1,587 | 1,562 | 1,572 | 2,900 | 1,572 |
| 2018-06-08 | 1,616 | 1,617 | 1,584 | 1,584 | 3,900 | 1,584 |
| 2018-06-07 | 1,635 | 1,635 | 1,590 | 1,619 | 12,400 | 1,619 |
| 2018-06-06 | 1,566 | 1,567 | 1,562 | 1,562 | 800 | 1,562 |
| 2018-06-05 | 1,585 | 1,585 | 1,565 | 1,572 | 1,800 | 1,572 |
| 2018-06-04 | 1,571 | 1,586 | 1,571 | 1,586 | 400 | 1,586 |
| 2018-06-01 | 1,560 | 1,570 | 1,560 | 1,570 | 1,300 | 1,570 |
| 2018-05-31 | 1,560 | 1,579 | 1,560 | 1,561 | 1,300 | 1,561 |
| 2018-05-30 | 1,560 | 1,575 | 1,560 | 1,560 | 1,700 | 1,560 |
| 2018-05-29 | 1,571 | 1,571 | 1,565 | 1,565 | 1,600 | 1,565 |
| 2018-05-28 | 1,571 | 1,571 | 1,552 | 1,566 | 6,400 | 1,566 |
| 2018-05-25 | 1,600 | 1,600 | 1,596 | 1,596 | 1,500 | 1,596 |
| 2018-05-24 | 1,600 | 1,612 | 1,600 | 1,604 | 1,400 | 1,604 |
| 2018-05-23 | 1,595 | 1,604 | 1,595 | 1,604 | 1,300 | 1,604 |
| 2018-05-22 | 1,608 | 1,618 | 1,606 | 1,607 | 1,900 | 1,607 |
| 2018-05-21 | 1,610 | 1,610 | 1,600 | 1,608 | 4,300 | 1,608 |
| 2018-05-18 | 1,611 | 1,634 | 1,610 | 1,614 | 4,500 | 1,614 |
| 2018-05-17 | 1,615 | 1,630 | 1,610 | 1,624 | 2,000 | 1,624 |
| 2018-05-16 | 1,643 | 1,643 | 1,620 | 1,630 | 1,800 | 1,630 |
| 2018-05-15 | 1,630 | 1,638 | 1,630 | 1,638 | 900 | 1,638 |
| 2018-05-14 | 1,624 | 1,630 | 1,624 | 1,630 | 1,100 | 1,630 |
| 2018-05-11 | 1,628 | 1,629 | 1,619 | 1,625 | 1,700 | 1,625 |
| 2018-05-10 | 1,634 | 1,646 | 1,629 | 1,629 | 2,200 | 1,629 |
| 2018-05-09 | 1,647 | 1,650 | 1,635 | 1,635 | 2,300 | 1,635 |
| 2018-05-08 | 1,646 | 1,652 | 1,646 | 1,647 | 1,200 | 1,647 |
| 2018-05-07 | 1,655 | 1,656 | 1,644 | 1,646 | 1,900 | 1,646 |
| 2018-05-02 | 1,638 | 1,666 | 1,638 | 1,650 | 5,300 | 1,650 |
| 2018-05-01 | 1,618 | 1,629 | 1,618 | 1,620 | 1,300 | 1,620 |
| 2018-04-27 | 1,625 | 1,626 | 1,615 | 1,615 | 1,900 | 1,615 |
| 2018-04-26 | 1,640 | 1,642 | 1,627 | 1,627 | 5,200 | 1,627 |
| 2018-04-25 | 1,701 | 1,719 | 1,638 | 1,657 | 13,000 | 1,657 |
| 2018-04-24 | 1,660 | 1,660 | 1,618 | 1,637 | 1,900 | 1,637 |
| 2018-04-23 | 1,617 | 1,640 | 1,617 | 1,620 | 700 | 1,620 |
| 2018-04-20 | 1,638 | 1,638 | 1,627 | 1,630 | 1,600 | 1,630 |
| 2018-04-19 | 1,646 | 1,648 | 1,640 | 1,640 | 2,200 | 1,640 |
| 2018-04-18 | 1,646 | 1,646 | 1,635 | 1,640 | 800 | 1,640 |
| 2018-04-17 | 1,653 | 1,659 | 1,650 | 1,650 | 2,600 | 1,650 |
| 2018-04-16 | 1,630 | 1,660 | 1,589 | 1,655 | 8,300 | 1,655 |
| 2018-04-13 | 1,651 | 1,651 | 1,632 | 1,636 | 3,300 | 1,636 |
| 2018-04-12 | 1,683 | 1,683 | 1,653 | 1,653 | 2,400 | 1,653 |
| 2018-04-11 | 1,680 | 1,699 | 1,645 | 1,696 | 3,200 | 1,696 |
| 2018-04-10 | 1,670 | 1,685 | 1,650 | 1,680 | 1,600 | 1,680 |
| 2018-04-09 | 1,672 | 1,688 | 1,653 | 1,670 | 2,800 | 1,670 |
| 2018-04-06 | 1,699 | 1,720 | 1,680 | 1,699 | 7,400 | 1,699 |
| 2018-04-05 | 1,680 | 1,700 | 1,672 | 1,696 | 2,900 | 1,696 |
| 2018-04-04 | 1,710 | 1,710 | 1,680 | 1,690 | 4,300 | 1,690 |
| 2018-04-03 | 1,660 | 1,705 | 1,620 | 1,703 | 8,100 | 1,703 |
| 2018-03-30 | 1,604 | 1,619 | 1,604 | 1,619 | 1,400 | 1,619 |
| 2018-03-29 | 1,594 | 1,604 | 1,587 | 1,600 | 1,100 | 1,600 |
| 2018-03-28 | 1,609 | 1,609 | 1,602 | 1,603 | 400 | 1,603 |
| 2018-03-27 | 1,575 | 1,599 | 1,575 | 1,590 | 1,300 | 1,590 |
| 2018-03-26 | 1,585 | 1,585 | 1,573 | 1,573 | 1,600 | 1,573 |
| 2018-03-23 | 1,586 | 1,616 | 1,585 | 1,585 | 1,900 | 1,585 |
| 2018-03-22 | 1,608 | 1,608 | 1,588 | 1,588 | 1,200 | 1,588 |
| 2018-03-20 | 1,589 | 1,599 | 1,588 | 1,599 | 2,200 | 1,599 |
| 2018-03-19 | 1,610 | 1,621 | 1,601 | 1,607 | 1,300 | 1,607 |
| 2018-03-16 | 1,597 | 1,613 | 1,597 | 1,610 | 1,200 | 1,610 |
| 2018-03-15 | 1,606 | 1,606 | 1,597 | 1,597 | 700 | 1,597 |
| 2018-03-14 | 1,599 | 1,600 | 1,599 | 1,600 | 500 | 1,600 |
| 2018-03-13 | 1,598 | 1,613 | 1,598 | 1,601 | 1,600 | 1,601 |
| 2018-03-12 | 1,618 | 1,618 | 1,591 | 1,607 | 2,500 | 1,607 |
| 2018-03-09 | 1,599 | 1,609 | 1,592 | 1,592 | 1,200 | 1,592 |
| 2018-03-08 | 1,596 | 1,597 | 1,590 | 1,590 | 900 | 1,590 |
| 2018-03-07 | 1,612 | 1,612 | 1,592 | 1,604 | 1,600 | 1,604 |
| 2018-03-06 | 1,622 | 1,622 | 1,603 | 1,610 | 1,000 | 1,610 |
| 2018-03-05 | 1,611 | 1,620 | 1,603 | 1,603 | 1,200 | 1,603 |
| 2018-03-02 | 1,614 | 1,616 | 1,611 | 1,615 | 2,000 | 1,615 |
| 2018-03-01 | 1,620 | 1,620 | 1,612 | 1,615 | 1,300 | 1,615 |
| 2018-02-28 | 1,630 | 1,631 | 1,620 | 1,620 | 3,100 | 1,620 |
| 2018-02-27 | 1,657 | 1,657 | 1,640 | 1,640 | 1,500 | 1,640 |
| 2018-02-26 | 1,651 | 1,664 | 1,641 | 1,649 | 1,900 | 1,649 |
| 2018-02-23 | 1,640 | 1,640 | 1,620 | 1,638 | 2,500 | 1,638 |
| 2018-02-22 | 1,660 | 1,660 | 1,647 | 1,648 | 300 | 1,648 |
| 2018-02-21 | 1,663 | 1,663 | 1,642 | 1,660 | 1,500 | 1,660 |
| 2018-02-20 | 1,641 | 1,652 | 1,634 | 1,635 | 1,000 | 1,635 |
| 2018-02-19 | 1,624 | 1,664 | 1,624 | 1,641 | 1,900 | 1,641 |
| 2018-02-16 | 1,618 | 1,629 | 1,607 | 1,623 | 2,100 | 1,623 |
| 2018-02-15 | 1,665 | 1,677 | 1,650 | 1,650 | 400 | 1,650 |
| 2018-02-14 | 1,682 | 1,682 | 1,605 | 1,652 | 2,000 | 1,652 |
| 2018-02-13 | 1,682 | 1,688 | 1,663 | 1,684 | 1,100 | 1,684 |
| 2018-02-09 | 1,601 | 1,709 | 1,601 | 1,663 | 2,900 | 1,663 |
| 2018-02-08 | 1,713 | 1,713 | 1,675 | 1,681 | 1,100 | 1,681 |
| 2018-02-07 | 1,650 | 1,697 | 1,650 | 1,697 | 5,300 | 1,697 |
| 2018-02-06 | 1,625 | 1,659 | 1,550 | 1,634 | 13,200 | 1,634 |
| 2018-02-05 | 1,698 | 1,713 | 1,691 | 1,693 | 8,000 | 1,693 |
| 2018-02-02 | 1,717 | 1,725 | 1,703 | 1,715 | 5,600 | 1,715 |
| 2018-02-01 | 1,718 | 1,720 | 1,697 | 1,707 | 5,700 | 1,707 |
| 2018-01-31 | 1,691 | 1,720 | 1,689 | 1,707 | 4,700 | 1,707 |
| 2018-01-30 | 1,700 | 1,721 | 1,689 | 1,690 | 4,700 | 1,690 |
| 2018-01-29 | 1,701 | 1,711 | 1,693 | 1,700 | 5,500 | 1,700 |
| 2018-01-26 | 1,696 | 1,718 | 1,695 | 1,698 | 3,400 | 1,698 |
| 2018-01-25 | 1,678 | 1,697 | 1,676 | 1,697 | 5,000 | 1,697 |
| 2018-01-24 | 1,692 | 1,692 | 1,679 | 1,680 | 4,100 | 1,680 |
| 2018-01-23 | 1,686 | 1,694 | 1,684 | 1,685 | 2,200 | 1,685 |
| 2018-01-22 | 1,697 | 1,698 | 1,659 | 1,688 | 5,600 | 1,688 |
| 2018-01-19 | 1,702 | 1,709 | 1,689 | 1,698 | 3,200 | 1,698 |
| 2018-01-18 | 1,700 | 1,702 | 1,692 | 1,702 | 2,800 | 1,702 |
| 2018-01-17 | 1,700 | 1,723 | 1,694 | 1,699 | 4,100 | 1,699 |
| 2018-01-16 | 1,725 | 1,725 | 1,702 | 1,705 | 3,400 | 1,705 |
| 2018-01-15 | 1,716 | 1,716 | 1,700 | 1,700 | 2,500 | 1,700 |
| 2018-01-12 | 1,706 | 1,715 | 1,705 | 1,715 | 1,900 | 1,715 |
| 2018-01-11 | 1,715 | 1,727 | 1,702 | 1,709 | 11,200 | 1,709 |
| 2018-01-10 | 1,728 | 1,731 | 1,713 | 1,719 | 7,700 | 1,719 |
| 2018-01-09 | 1,706 | 1,734 | 1,699 | 1,729 | 17,400 | 1,729 |
| 2018-01-05 | 1,675 | 1,705 | 1,675 | 1,703 | 10,900 | 1,703 |
| 2018-01-04 | 1,691 | 1,693 | 1,665 | 1,678 | 10,200 | 1,678 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株
