7965 象印マホービン(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 | 918 | 982 | 902 | 965 | 516,900 | 965 |
| 2018-12-27 | 930 | 960 | 873 | 932 | 1,118,500 | 932 |
| 2018-12-26 | 950 | 964 | 792 | 890 | 2,177,200 | 890 |
| 2018-12-25 | 1,020 | 1,087 | 1,009 | 1,070 | 622,500 | 1,070 |
| 2018-12-21 | 1,068 | 1,068 | 1,013 | 1,050 | 288,400 | 1,050 |
| 2018-12-20 | 1,073 | 1,088 | 1,056 | 1,068 | 237,000 | 1,068 |
| 2018-12-19 | 1,069 | 1,092 | 1,063 | 1,081 | 157,500 | 1,081 |
| 2018-12-18 | 1,100 | 1,105 | 1,053 | 1,056 | 316,500 | 1,056 |
| 2018-12-17 | 1,105 | 1,125 | 1,092 | 1,124 | 244,200 | 1,124 |
| 2018-12-14 | 1,094 | 1,117 | 1,091 | 1,111 | 309,200 | 1,111 |
| 2018-12-13 | 1,094 | 1,106 | 1,091 | 1,096 | 236,500 | 1,096 |
| 2018-12-12 | 1,098 | 1,108 | 1,092 | 1,093 | 139,900 | 1,093 |
| 2018-12-11 | 1,088 | 1,102 | 1,076 | 1,081 | 216,800 | 1,081 |
| 2018-12-10 | 1,095 | 1,105 | 1,084 | 1,089 | 167,300 | 1,089 |
| 2018-12-07 | 1,127 | 1,144 | 1,125 | 1,132 | 196,600 | 1,132 |
| 2018-12-06 | 1,143 | 1,143 | 1,106 | 1,119 | 208,100 | 1,119 |
| 2018-12-05 | 1,167 | 1,173 | 1,145 | 1,146 | 184,100 | 1,146 |
| 2018-12-04 | 1,190 | 1,206 | 1,183 | 1,183 | 267,200 | 1,183 |
| 2018-12-03 | 1,181 | 1,199 | 1,174 | 1,192 | 188,500 | 1,192 |
| 2018-11-30 | 1,170 | 1,175 | 1,156 | 1,171 | 182,300 | 1,171 |
| 2018-11-29 | 1,185 | 1,186 | 1,167 | 1,178 | 142,500 | 1,178 |
| 2018-11-28 | 1,175 | 1,176 | 1,161 | 1,176 | 180,800 | 1,176 |
| 2018-11-27 | 1,150 | 1,170 | 1,150 | 1,166 | 190,700 | 1,166 |
| 2018-11-26 | 1,135 | 1,160 | 1,126 | 1,159 | 207,200 | 1,159 |
| 2018-11-22 | 1,148 | 1,148 | 1,134 | 1,147 | 163,800 | 1,147 |
| 2018-11-21 | 1,150 | 1,155 | 1,132 | 1,133 | 250,700 | 1,133 |
| 2018-11-20 | 1,140 | 1,175 | 1,135 | 1,163 | 421,700 | 1,163 |
| 2018-11-19 | 1,152 | 1,165 | 1,132 | 1,160 | 363,200 | 1,160 |
| 2018-11-16 | 1,145 | 1,192 | 1,141 | 1,176 | 681,500 | 1,176 |
| 2018-11-15 | 1,158 | 1,178 | 1,144 | 1,161 | 1,017,000 | 1,161 |
| 2018-11-14 | 1,179 | 1,197 | 1,174 | 1,180 | 408,600 | 1,180 |
| 2018-11-13 | 1,186 | 1,191 | 1,163 | 1,184 | 387,200 | 1,184 |
| 2018-11-12 | 1,225 | 1,226 | 1,200 | 1,208 | 234,500 | 1,208 |
| 2018-11-09 | 1,207 | 1,229 | 1,206 | 1,224 | 189,300 | 1,224 |
| 2018-11-08 | 1,221 | 1,227 | 1,205 | 1,207 | 269,100 | 1,207 |
| 2018-11-07 | 1,203 | 1,221 | 1,198 | 1,205 | 320,900 | 1,205 |
| 2018-11-06 | 1,200 | 1,215 | 1,191 | 1,207 | 192,200 | 1,207 |
| 2018-11-05 | 1,200 | 1,203 | 1,189 | 1,195 | 165,100 | 1,195 |
| 2018-11-02 | 1,215 | 1,221 | 1,200 | 1,214 | 318,500 | 1,214 |
| 2018-11-01 | 1,215 | 1,224 | 1,206 | 1,213 | 217,200 | 1,213 |
| 2018-10-31 | 1,220 | 1,233 | 1,203 | 1,230 | 447,500 | 1,230 |
| 2018-10-30 | 1,183 | 1,213 | 1,183 | 1,201 | 330,100 | 1,201 |
| 2018-10-29 | 1,168 | 1,206 | 1,168 | 1,192 | 378,200 | 1,192 |
| 2018-10-26 | 1,174 | 1,192 | 1,157 | 1,168 | 483,500 | 1,168 |
| 2018-10-25 | 1,169 | 1,186 | 1,153 | 1,174 | 437,000 | 1,174 |
| 2018-10-24 | 1,248 | 1,248 | 1,181 | 1,199 | 554,600 | 1,199 |
| 2018-10-23 | 1,249 | 1,253 | 1,232 | 1,239 | 387,400 | 1,239 |
| 2018-10-22 | 1,275 | 1,275 | 1,247 | 1,253 | 549,300 | 1,253 |
| 2018-10-19 | 1,361 | 1,371 | 1,282 | 1,288 | 788,400 | 1,288 |
| 2018-10-18 | 1,388 | 1,391 | 1,372 | 1,381 | 314,600 | 1,381 |
| 2018-10-17 | 1,397 | 1,399 | 1,382 | 1,386 | 287,100 | 1,386 |
| 2018-10-16 | 1,367 | 1,387 | 1,359 | 1,384 | 305,800 | 1,384 |
| 2018-10-15 | 1,384 | 1,401 | 1,370 | 1,370 | 582,100 | 1,370 |
| 2018-10-12 | 1,355 | 1,385 | 1,355 | 1,371 | 586,300 | 1,371 |
| 2018-10-11 | 1,341 | 1,376 | 1,332 | 1,364 | 916,500 | 1,364 |
| 2018-10-10 | 1,370 | 1,387 | 1,364 | 1,368 | 268,000 | 1,368 |
| 2018-10-09 | 1,405 | 1,419 | 1,385 | 1,388 | 438,100 | 1,388 |
| 2018-10-05 | 1,378 | 1,403 | 1,369 | 1,396 | 645,600 | 1,396 |
| 2018-10-04 | 1,390 | 1,400 | 1,356 | 1,377 | 722,500 | 1,377 |
| 2018-10-03 | 1,360 | 1,390 | 1,328 | 1,390 | 1,985,600 | 1,390 |
| 2018-10-02 | 1,405 | 1,421 | 1,322 | 1,377 | 3,772,700 | 1,377 |
| 2018-10-01 | 1,585 | 1,610 | 1,541 | 1,545 | 508,500 | 1,545 |
| 2018-09-28 | 1,622 | 1,641 | 1,605 | 1,607 | 270,100 | 1,607 |
| 2018-09-27 | 1,649 | 1,661 | 1,602 | 1,605 | 246,900 | 1,605 |
| 2018-09-26 | 1,659 | 1,696 | 1,659 | 1,682 | 221,400 | 1,682 |
| 2018-09-25 | 1,619 | 1,664 | 1,615 | 1,659 | 268,300 | 1,659 |
| 2018-09-21 | 1,603 | 1,619 | 1,595 | 1,607 | 215,300 | 1,607 |
| 2018-09-20 | 1,614 | 1,614 | 1,592 | 1,603 | 176,000 | 1,603 |
| 2018-09-19 | 1,648 | 1,653 | 1,610 | 1,611 | 210,800 | 1,611 |
| 2018-09-18 | 1,594 | 1,648 | 1,583 | 1,632 | 274,500 | 1,632 |
| 2018-09-14 | 1,614 | 1,640 | 1,597 | 1,607 | 255,600 | 1,607 |
| 2018-09-13 | 1,582 | 1,618 | 1,580 | 1,608 | 151,100 | 1,608 |
| 2018-09-12 | 1,563 | 1,603 | 1,562 | 1,583 | 228,900 | 1,583 |
| 2018-09-11 | 1,570 | 1,609 | 1,562 | 1,566 | 212,400 | 1,566 |
| 2018-09-10 | 1,540 | 1,560 | 1,528 | 1,545 | 147,400 | 1,545 |
| 2018-09-07 | 1,483 | 1,528 | 1,479 | 1,526 | 128,100 | 1,526 |
| 2018-09-06 | 1,508 | 1,509 | 1,480 | 1,493 | 111,300 | 1,493 |
| 2018-09-05 | 1,475 | 1,513 | 1,475 | 1,500 | 154,900 | 1,500 |
| 2018-09-04 | 1,457 | 1,472 | 1,447 | 1,470 | 112,100 | 1,470 |
| 2018-09-03 | 1,487 | 1,492 | 1,452 | 1,454 | 113,300 | 1,454 |
| 2018-08-31 | 1,478 | 1,496 | 1,476 | 1,490 | 109,500 | 1,490 |
| 2018-08-30 | 1,468 | 1,482 | 1,449 | 1,480 | 107,300 | 1,480 |
| 2018-08-29 | 1,470 | 1,496 | 1,459 | 1,483 | 289,600 | 1,483 |
| 2018-08-28 | 1,480 | 1,486 | 1,468 | 1,470 | 114,200 | 1,470 |
| 2018-08-27 | 1,466 | 1,478 | 1,460 | 1,467 | 119,600 | 1,467 |
| 2018-08-24 | 1,465 | 1,472 | 1,455 | 1,464 | 91,700 | 1,464 |
| 2018-08-23 | 1,460 | 1,466 | 1,451 | 1,459 | 89,600 | 1,459 |
| 2018-08-22 | 1,441 | 1,463 | 1,437 | 1,460 | 102,200 | 1,460 |
| 2018-08-21 | 1,420 | 1,456 | 1,419 | 1,445 | 136,100 | 1,445 |
| 2018-08-20 | 1,426 | 1,450 | 1,426 | 1,440 | 102,500 | 1,440 |
| 2018-08-17 | 1,427 | 1,456 | 1,421 | 1,456 | 103,900 | 1,456 |
| 2018-08-16 | 1,459 | 1,469 | 1,429 | 1,429 | 174,300 | 1,429 |
| 2018-08-15 | 1,463 | 1,484 | 1,458 | 1,473 | 101,000 | 1,473 |
| 2018-08-14 | 1,430 | 1,468 | 1,430 | 1,468 | 135,900 | 1,468 |
| 2018-08-13 | 1,459 | 1,468 | 1,412 | 1,431 | 278,000 | 1,431 |
| 2018-08-10 | 1,484 | 1,487 | 1,465 | 1,472 | 83,600 | 1,472 |
| 2018-08-09 | 1,475 | 1,489 | 1,470 | 1,480 | 122,400 | 1,480 |
| 2018-08-08 | 1,465 | 1,484 | 1,450 | 1,465 | 154,400 | 1,465 |
| 2018-08-07 | 1,446 | 1,471 | 1,446 | 1,470 | 108,200 | 1,470 |
| 2018-08-06 | 1,470 | 1,479 | 1,440 | 1,444 | 129,900 | 1,444 |
| 2018-08-03 | 1,454 | 1,470 | 1,448 | 1,465 | 128,100 | 1,465 |
| 2018-08-02 | 1,445 | 1,456 | 1,436 | 1,450 | 201,400 | 1,450 |
| 2018-08-01 | 1,450 | 1,453 | 1,442 | 1,443 | 102,200 | 1,443 |
| 2018-07-31 | 1,429 | 1,460 | 1,418 | 1,438 | 300,100 | 1,438 |
| 2018-07-30 | 1,447 | 1,458 | 1,428 | 1,445 | 214,000 | 1,445 |
| 2018-07-27 | 1,452 | 1,484 | 1,450 | 1,467 | 184,400 | 1,467 |
| 2018-07-26 | 1,430 | 1,455 | 1,421 | 1,451 | 160,600 | 1,451 |
| 2018-07-25 | 1,413 | 1,418 | 1,395 | 1,412 | 127,800 | 1,412 |
| 2018-07-24 | 1,422 | 1,432 | 1,399 | 1,406 | 112,400 | 1,406 |
| 2018-07-23 | 1,411 | 1,431 | 1,411 | 1,416 | 238,100 | 1,416 |
| 2018-07-20 | 1,410 | 1,423 | 1,404 | 1,412 | 335,300 | 1,412 |
| 2018-07-19 | 1,410 | 1,416 | 1,403 | 1,410 | 193,000 | 1,410 |
| 2018-07-18 | 1,403 | 1,415 | 1,398 | 1,406 | 146,500 | 1,406 |
| 2018-07-17 | 1,380 | 1,403 | 1,371 | 1,395 | 389,300 | 1,395 |
| 2018-07-13 | 1,374 | 1,382 | 1,362 | 1,374 | 271,000 | 1,374 |
| 2018-07-12 | 1,366 | 1,372 | 1,343 | 1,365 | 456,700 | 1,365 |
| 2018-07-11 | 1,346 | 1,369 | 1,344 | 1,366 | 293,500 | 1,366 |
| 2018-07-10 | 1,366 | 1,367 | 1,335 | 1,346 | 282,100 | 1,346 |
| 2018-07-09 | 1,328 | 1,338 | 1,316 | 1,336 | 272,000 | 1,336 |
| 2018-07-06 | 1,327 | 1,332 | 1,315 | 1,325 | 383,000 | 1,325 |
| 2018-07-05 | 1,340 | 1,349 | 1,319 | 1,330 | 400,100 | 1,330 |
| 2018-07-04 | 1,376 | 1,391 | 1,337 | 1,352 | 580,200 | 1,352 |
| 2018-07-03 | 1,351 | 1,380 | 1,331 | 1,380 | 721,400 | 1,380 |
| 2018-07-02 | 1,381 | 1,404 | 1,338 | 1,351 | 751,900 | 1,351 |
| 2018-06-29 | 1,346 | 1,361 | 1,295 | 1,354 | 1,643,400 | 1,354 |
| 2018-06-28 | 1,498 | 1,510 | 1,445 | 1,466 | 717,700 | 1,466 |
| 2018-06-27 | 1,573 | 1,597 | 1,524 | 1,535 | 408,200 | 1,535 |
| 2018-06-26 | 1,600 | 1,619 | 1,584 | 1,592 | 709,600 | 1,592 |
| 2018-06-25 | 1,600 | 1,610 | 1,577 | 1,582 | 273,000 | 1,582 |
| 2018-06-22 | 1,564 | 1,611 | 1,556 | 1,611 | 348,600 | 1,611 |
| 2018-06-21 | 1,560 | 1,582 | 1,540 | 1,571 | 336,400 | 1,571 |
| 2018-06-20 | 1,565 | 1,565 | 1,527 | 1,563 | 445,100 | 1,563 |
| 2018-06-19 | 1,566 | 1,592 | 1,554 | 1,570 | 619,900 | 1,570 |
| 2018-06-18 | 1,587 | 1,602 | 1,563 | 1,581 | 423,800 | 1,581 |
| 2018-06-15 | 1,571 | 1,605 | 1,565 | 1,589 | 582,600 | 1,589 |
| 2018-06-14 | 1,610 | 1,622 | 1,576 | 1,579 | 922,200 | 1,579 |
| 2018-06-13 | 1,655 | 1,725 | 1,628 | 1,634 | 930,600 | 1,634 |
| 2018-06-12 | 1,740 | 1,740 | 1,709 | 1,725 | 311,200 | 1,725 |
| 2018-06-11 | 1,708 | 1,755 | 1,708 | 1,736 | 474,400 | 1,736 |
| 2018-06-08 | 1,715 | 1,727 | 1,696 | 1,708 | 250,500 | 1,708 |
| 2018-06-07 | 1,741 | 1,741 | 1,676 | 1,720 | 190,200 | 1,720 |
| 2018-06-06 | 1,750 | 1,758 | 1,733 | 1,748 | 248,100 | 1,748 |
| 2018-06-05 | 1,710 | 1,742 | 1,710 | 1,739 | 287,100 | 1,739 |
| 2018-06-04 | 1,687 | 1,700 | 1,685 | 1,700 | 155,900 | 1,700 |
| 2018-06-01 | 1,630 | 1,672 | 1,630 | 1,671 | 230,600 | 1,671 |
| 2018-05-31 | 1,635 | 1,653 | 1,617 | 1,645 | 211,800 | 1,645 |
| 2018-05-30 | 1,617 | 1,640 | 1,609 | 1,619 | 146,800 | 1,619 |
| 2018-05-29 | 1,642 | 1,646 | 1,618 | 1,640 | 162,800 | 1,640 |
| 2018-05-28 | 1,600 | 1,662 | 1,600 | 1,641 | 397,000 | 1,641 |
| 2018-05-25 | 1,594 | 1,600 | 1,578 | 1,596 | 90,800 | 1,596 |
| 2018-05-24 | 1,595 | 1,612 | 1,586 | 1,596 | 163,500 | 1,596 |
| 2018-05-23 | 1,586 | 1,607 | 1,580 | 1,597 | 267,700 | 1,597 |
| 2018-05-22 | 1,585 | 1,592 | 1,575 | 1,584 | 151,300 | 1,584 |
| 2018-05-21 | 1,596 | 1,618 | 1,587 | 1,601 | 201,400 | 1,601 |
| 2018-05-18 | 1,590 | 1,602 | 1,578 | 1,596 | 170,600 | 1,596 |
| 2018-05-17 | 1,575 | 1,599 | 1,575 | 1,591 | 217,500 | 1,591 |
| 2018-05-16 | 1,586 | 1,610 | 1,575 | 1,601 | 200,200 | 1,601 |
| 2018-05-15 | 1,588 | 1,608 | 1,586 | 1,602 | 269,000 | 1,602 |
| 2018-05-14 | 1,610 | 1,613 | 1,583 | 1,589 | 288,700 | 1,589 |
| 2018-05-11 | 1,589 | 1,625 | 1,582 | 1,609 | 386,000 | 1,609 |
| 2018-05-10 | 1,597 | 1,607 | 1,575 | 1,581 | 314,100 | 1,581 |
| 2018-05-09 | 1,561 | 1,595 | 1,555 | 1,590 | 376,900 | 1,590 |
| 2018-05-08 | 1,541 | 1,576 | 1,530 | 1,565 | 281,400 | 1,565 |
| 2018-05-07 | 1,556 | 1,559 | 1,537 | 1,549 | 367,300 | 1,549 |
| 2018-05-02 | 1,504 | 1,565 | 1,499 | 1,540 | 525,800 | 1,540 |
| 2018-05-01 | 1,470 | 1,506 | 1,453 | 1,500 | 274,300 | 1,500 |
| 2018-04-27 | 1,475 | 1,477 | 1,453 | 1,472 | 266,500 | 1,472 |
| 2018-04-26 | 1,453 | 1,474 | 1,442 | 1,472 | 243,200 | 1,472 |
| 2018-04-25 | 1,415 | 1,462 | 1,407 | 1,451 | 250,100 | 1,451 |
| 2018-04-24 | 1,430 | 1,447 | 1,421 | 1,426 | 176,400 | 1,426 |
| 2018-04-23 | 1,442 | 1,446 | 1,419 | 1,427 | 210,300 | 1,427 |
| 2018-04-20 | 1,441 | 1,451 | 1,431 | 1,440 | 205,300 | 1,440 |
| 2018-04-19 | 1,455 | 1,467 | 1,447 | 1,447 | 377,900 | 1,447 |
| 2018-04-18 | 1,415 | 1,450 | 1,406 | 1,445 | 263,800 | 1,445 |
| 2018-04-17 | 1,395 | 1,433 | 1,385 | 1,418 | 357,500 | 1,418 |
| 2018-04-16 | 1,394 | 1,422 | 1,387 | 1,400 | 578,200 | 1,400 |
| 2018-04-13 | 1,371 | 1,387 | 1,363 | 1,380 | 489,900 | 1,380 |
| 2018-04-12 | 1,350 | 1,382 | 1,344 | 1,373 | 693,000 | 1,373 |
| 2018-04-11 | 1,317 | 1,355 | 1,315 | 1,349 | 701,400 | 1,349 |
| 2018-04-10 | 1,300 | 1,316 | 1,287 | 1,309 | 497,400 | 1,309 |
| 2018-04-09 | 1,275 | 1,303 | 1,271 | 1,300 | 554,000 | 1,300 |
| 2018-04-06 | 1,286 | 1,301 | 1,268 | 1,289 | 965,800 | 1,289 |
| 2018-04-05 | 1,321 | 1,323 | 1,288 | 1,295 | 879,800 | 1,295 |
| 2018-04-04 | 1,331 | 1,342 | 1,307 | 1,331 | 869,900 | 1,331 |
| 2018-04-03 | 1,400 | 1,402 | 1,307 | 1,317 | 2,458,300 | 1,317 |
| 2018-03-30 | 1,552 | 1,571 | 1,523 | 1,525 | 841,200 | 1,525 |
| 2018-03-29 | 1,580 | 1,660 | 1,535 | 1,548 | 4,902,400 | 1,548 |
| 2018-03-28 | 1,529 | 1,573 | 1,507 | 1,540 | 1,236,600 | 1,540 |
| 2018-03-27 | 1,453 | 1,600 | 1,433 | 1,567 | 3,767,800 | 1,567 |
| 2018-03-26 | 1,370 | 1,404 | 1,356 | 1,403 | 828,900 | 1,403 |
| 2018-03-23 | 1,365 | 1,390 | 1,356 | 1,382 | 687,600 | 1,382 |
| 2018-03-22 | 1,389 | 1,400 | 1,385 | 1,395 | 380,100 | 1,395 |
| 2018-03-20 | 1,378 | 1,390 | 1,362 | 1,389 | 532,000 | 1,389 |
| 2018-03-19 | 1,380 | 1,389 | 1,369 | 1,386 | 212,600 | 1,386 |
| 2018-03-16 | 1,399 | 1,399 | 1,368 | 1,380 | 328,200 | 1,380 |
| 2018-03-15 | 1,380 | 1,400 | 1,379 | 1,392 | 527,600 | 1,392 |
| 2018-03-14 | 1,372 | 1,382 | 1,363 | 1,371 | 264,100 | 1,371 |
| 2018-03-13 | 1,361 | 1,372 | 1,349 | 1,368 | 457,800 | 1,368 |
| 2018-03-12 | 1,361 | 1,365 | 1,340 | 1,361 | 330,300 | 1,361 |
| 2018-03-09 | 1,350 | 1,359 | 1,332 | 1,341 | 276,000 | 1,341 |
| 2018-03-08 | 1,343 | 1,352 | 1,334 | 1,339 | 174,500 | 1,339 |
| 2018-03-07 | 1,328 | 1,352 | 1,313 | 1,334 | 280,500 | 1,334 |
| 2018-03-06 | 1,320 | 1,340 | 1,320 | 1,329 | 176,200 | 1,329 |
| 2018-03-05 | 1,306 | 1,319 | 1,294 | 1,316 | 218,900 | 1,316 |
| 2018-03-02 | 1,300 | 1,328 | 1,293 | 1,327 | 292,600 | 1,327 |
| 2018-03-01 | 1,340 | 1,370 | 1,307 | 1,317 | 496,600 | 1,317 |
| 2018-02-28 | 1,329 | 1,357 | 1,303 | 1,339 | 552,000 | 1,339 |
| 2018-02-27 | 1,378 | 1,378 | 1,350 | 1,352 | 306,300 | 1,352 |
| 2018-02-26 | 1,395 | 1,402 | 1,350 | 1,364 | 396,200 | 1,364 |
| 2018-02-23 | 1,358 | 1,392 | 1,356 | 1,392 | 571,000 | 1,392 |
| 2018-02-22 | 1,360 | 1,365 | 1,344 | 1,356 | 238,800 | 1,356 |
| 2018-02-21 | 1,364 | 1,370 | 1,344 | 1,355 | 229,600 | 1,355 |
| 2018-02-20 | 1,350 | 1,370 | 1,329 | 1,369 | 334,100 | 1,369 |
| 2018-02-19 | 1,304 | 1,371 | 1,304 | 1,364 | 933,800 | 1,364 |
| 2018-02-16 | 1,274 | 1,301 | 1,274 | 1,291 | 427,400 | 1,291 |
| 2018-02-15 | 1,300 | 1,304 | 1,278 | 1,278 | 302,700 | 1,278 |
| 2018-02-14 | 1,281 | 1,314 | 1,281 | 1,306 | 407,400 | 1,306 |
| 2018-02-13 | 1,294 | 1,314 | 1,276 | 1,295 | 467,400 | 1,295 |
| 2018-02-09 | 1,244 | 1,288 | 1,241 | 1,288 | 309,900 | 1,288 |
| 2018-02-08 | 1,277 | 1,308 | 1,274 | 1,301 | 284,800 | 1,301 |
| 2018-02-07 | 1,300 | 1,315 | 1,277 | 1,277 | 476,900 | 1,277 |
| 2018-02-06 | 1,221 | 1,268 | 1,210 | 1,268 | 1,007,600 | 1,268 |
| 2018-02-05 | 1,330 | 1,335 | 1,321 | 1,325 | 1,445,300 | 1,325 |
| 2018-02-02 | 1,350 | 1,360 | 1,337 | 1,348 | 393,900 | 1,348 |
| 2018-02-01 | 1,335 | 1,364 | 1,335 | 1,356 | 491,900 | 1,356 |
| 2018-01-31 | 1,350 | 1,362 | 1,339 | 1,339 | 465,500 | 1,339 |
| 2018-01-30 | 1,363 | 1,367 | 1,345 | 1,360 | 497,400 | 1,360 |
| 2018-01-29 | 1,365 | 1,375 | 1,359 | 1,371 | 293,300 | 1,371 |
| 2018-01-26 | 1,363 | 1,376 | 1,357 | 1,369 | 495,800 | 1,369 |
| 2018-01-25 | 1,366 | 1,373 | 1,349 | 1,355 | 1,102,600 | 1,355 |
| 2018-01-24 | 1,365 | 1,393 | 1,364 | 1,366 | 923,200 | 1,366 |
| 2018-01-23 | 1,360 | 1,393 | 1,355 | 1,368 | 495,000 | 1,368 |
| 2018-01-22 | 1,360 | 1,381 | 1,344 | 1,362 | 638,000 | 1,362 |
| 2018-01-19 | 1,401 | 1,413 | 1,363 | 1,378 | 596,000 | 1,378 |
| 2018-01-18 | 1,377 | 1,420 | 1,377 | 1,410 | 1,071,800 | 1,410 |
| 2018-01-17 | 1,385 | 1,386 | 1,350 | 1,368 | 945,400 | 1,368 |
| 2018-01-16 | 1,356 | 1,390 | 1,347 | 1,383 | 2,482,300 | 1,383 |
| 2018-01-15 | 1,250 | 1,274 | 1,245 | 1,266 | 574,100 | 1,266 |
| 2018-01-12 | 1,215 | 1,235 | 1,206 | 1,233 | 416,400 | 1,233 |
| 2018-01-11 | 1,197 | 1,218 | 1,189 | 1,215 | 355,200 | 1,215 |
| 2018-01-10 | 1,198 | 1,216 | 1,188 | 1,197 | 427,600 | 1,197 |
| 2018-01-09 | 1,183 | 1,198 | 1,167 | 1,192 | 440,200 | 1,192 |
| 2018-01-05 | 1,165 | 1,186 | 1,165 | 1,174 | 357,100 | 1,174 |
| 2018-01-04 | 1,178 | 1,194 | 1,167 | 1,175 | 832,900 | 1,175 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株
