7979 (株)松風 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 | 1,060 | 1,089 | 1,050 | 1,076 | 13,900 | 538 |
| 2018-12-27 | 1,018 | 1,063 | 1,018 | 1,060 | 12,900 | 530 |
| 2018-12-26 | 984 | 997 | 981 | 996 | 16,500 | 498 |
| 2018-12-25 | 998 | 998 | 957 | 964 | 33,700 | 482 |
| 2018-12-21 | 1,005 | 1,013 | 993 | 998 | 24,400 | 499 |
| 2018-12-20 | 1,056 | 1,056 | 1,005 | 1,013 | 21,800 | 506.50 |
| 2018-12-19 | 1,095 | 1,095 | 1,060 | 1,062 | 20,100 | 531 |
| 2018-12-18 | 1,110 | 1,110 | 1,097 | 1,103 | 13,300 | 551.50 |
| 2018-12-17 | 1,115 | 1,118 | 1,107 | 1,110 | 11,300 | 555 |
| 2018-12-14 | 1,119 | 1,125 | 1,115 | 1,115 | 21,900 | 557.50 |
| 2018-12-13 | 1,124 | 1,145 | 1,124 | 1,140 | 10,000 | 570 |
| 2018-12-12 | 1,127 | 1,145 | 1,120 | 1,120 | 18,200 | 560 |
| 2018-12-11 | 1,172 | 1,172 | 1,127 | 1,127 | 19,000 | 563.50 |
| 2018-12-10 | 1,184 | 1,188 | 1,166 | 1,166 | 14,000 | 583 |
| 2018-12-07 | 1,196 | 1,196 | 1,178 | 1,184 | 14,300 | 592 |
| 2018-12-06 | 1,202 | 1,204 | 1,194 | 1,199 | 14,900 | 599.50 |
| 2018-12-05 | 1,217 | 1,217 | 1,203 | 1,206 | 13,200 | 603 |
| 2018-12-04 | 1,232 | 1,232 | 1,223 | 1,223 | 6,300 | 611.50 |
| 2018-12-03 | 1,231 | 1,239 | 1,230 | 1,232 | 9,400 | 616 |
| 2018-11-30 | 1,241 | 1,242 | 1,230 | 1,233 | 5,800 | 616.50 |
| 2018-11-29 | 1,240 | 1,244 | 1,236 | 1,236 | 4,800 | 618 |
| 2018-11-28 | 1,243 | 1,243 | 1,228 | 1,232 | 4,600 | 616 |
| 2018-11-27 | 1,222 | 1,248 | 1,220 | 1,236 | 6,600 | 618 |
| 2018-11-26 | 1,225 | 1,225 | 1,217 | 1,217 | 5,900 | 608.50 |
| 2018-11-22 | 1,232 | 1,235 | 1,211 | 1,235 | 11,400 | 617.50 |
| 2018-11-21 | 1,220 | 1,234 | 1,220 | 1,232 | 6,100 | 616 |
| 2018-11-20 | 1,230 | 1,241 | 1,230 | 1,235 | 4,400 | 617.50 |
| 2018-11-19 | 1,237 | 1,242 | 1,235 | 1,236 | 3,100 | 618 |
| 2018-11-16 | 1,254 | 1,254 | 1,235 | 1,237 | 4,100 | 618.50 |
| 2018-11-15 | 1,233 | 1,254 | 1,232 | 1,254 | 5,400 | 627 |
| 2018-11-14 | 1,245 | 1,251 | 1,236 | 1,236 | 6,300 | 618 |
| 2018-11-13 | 1,253 | 1,253 | 1,238 | 1,244 | 8,600 | 622 |
| 2018-11-12 | 1,266 | 1,275 | 1,254 | 1,267 | 5,100 | 633.50 |
| 2018-11-09 | 1,259 | 1,274 | 1,259 | 1,268 | 6,500 | 634 |
| 2018-11-08 | 1,252 | 1,266 | 1,252 | 1,259 | 8,400 | 629.50 |
| 2018-11-07 | 1,261 | 1,264 | 1,246 | 1,251 | 9,800 | 625.50 |
| 2018-11-06 | 1,243 | 1,261 | 1,243 | 1,255 | 6,200 | 627.50 |
| 2018-11-05 | 1,250 | 1,250 | 1,231 | 1,231 | 14,100 | 615.50 |
| 2018-11-02 | 1,270 | 1,270 | 1,244 | 1,256 | 19,900 | 628 |
| 2018-11-01 | 1,276 | 1,290 | 1,270 | 1,270 | 9,100 | 635 |
| 2018-10-31 | 1,263 | 1,292 | 1,263 | 1,291 | 9,100 | 645.50 |
| 2018-10-30 | 1,244 | 1,264 | 1,235 | 1,262 | 14,600 | 631 |
| 2018-10-29 | 1,249 | 1,262 | 1,237 | 1,237 | 8,200 | 618.50 |
| 2018-10-26 | 1,277 | 1,280 | 1,238 | 1,240 | 16,900 | 620 |
| 2018-10-25 | 1,309 | 1,309 | 1,275 | 1,276 | 17,700 | 638 |
| 2018-10-24 | 1,311 | 1,319 | 1,301 | 1,312 | 17,900 | 656 |
| 2018-10-23 | 1,310 | 1,317 | 1,287 | 1,288 | 13,600 | 644 |
| 2018-10-22 | 1,301 | 1,318 | 1,296 | 1,309 | 8,700 | 654.50 |
| 2018-10-19 | 1,295 | 1,304 | 1,292 | 1,297 | 8,300 | 648.50 |
| 2018-10-18 | 1,308 | 1,308 | 1,297 | 1,297 | 9,100 | 648.50 |
| 2018-10-17 | 1,300 | 1,309 | 1,294 | 1,301 | 9,600 | 650.50 |
| 2018-10-16 | 1,271 | 1,289 | 1,271 | 1,281 | 10,800 | 640.50 |
| 2018-10-15 | 1,300 | 1,301 | 1,271 | 1,271 | 19,500 | 635.50 |
| 2018-10-12 | 1,300 | 1,307 | 1,296 | 1,300 | 10,200 | 650 |
| 2018-10-11 | 1,302 | 1,314 | 1,295 | 1,296 | 13,000 | 648 |
| 2018-10-10 | 1,338 | 1,339 | 1,315 | 1,329 | 6,300 | 664.50 |
| 2018-10-09 | 1,373 | 1,373 | 1,334 | 1,340 | 9,100 | 670 |
| 2018-10-05 | 1,374 | 1,383 | 1,372 | 1,373 | 4,100 | 686.50 |
| 2018-10-04 | 1,386 | 1,388 | 1,366 | 1,380 | 7,500 | 690 |
| 2018-10-03 | 1,391 | 1,391 | 1,373 | 1,373 | 6,000 | 686.50 |
| 2018-10-02 | 1,380 | 1,405 | 1,380 | 1,390 | 12,600 | 695 |
| 2018-10-01 | 1,371 | 1,378 | 1,363 | 1,378 | 7,400 | 689 |
| 2018-09-28 | 1,366 | 1,377 | 1,360 | 1,371 | 4,800 | 685.50 |
| 2018-09-27 | 1,393 | 1,393 | 1,353 | 1,353 | 7,500 | 676.50 |
| 2018-09-26 | 1,387 | 1,396 | 1,365 | 1,395 | 15,500 | 697.50 |
| 2018-09-25 | 1,352 | 1,383 | 1,352 | 1,383 | 27,200 | 691.50 |
| 2018-09-21 | 1,354 | 1,363 | 1,351 | 1,352 | 12,500 | 676 |
| 2018-09-20 | 1,354 | 1,360 | 1,345 | 1,357 | 10,600 | 678.50 |
| 2018-09-19 | 1,338 | 1,362 | 1,338 | 1,354 | 15,000 | 677 |
| 2018-09-18 | 1,315 | 1,341 | 1,315 | 1,337 | 10,800 | 668.50 |
| 2018-09-14 | 1,301 | 1,319 | 1,301 | 1,315 | 17,600 | 657.50 |
| 2018-09-13 | 1,302 | 1,318 | 1,302 | 1,304 | 8,600 | 652 |
| 2018-09-12 | 1,301 | 1,305 | 1,295 | 1,301 | 14,900 | 650.50 |
| 2018-09-11 | 1,299 | 1,306 | 1,299 | 1,306 | 9,300 | 653 |
| 2018-09-10 | 1,295 | 1,300 | 1,294 | 1,298 | 10,300 | 649 |
| 2018-09-07 | 1,299 | 1,300 | 1,295 | 1,295 | 13,400 | 647.50 |
| 2018-09-06 | 1,300 | 1,303 | 1,296 | 1,301 | 10,300 | 650.50 |
| 2018-09-05 | 1,295 | 1,304 | 1,295 | 1,300 | 8,800 | 650 |
| 2018-09-04 | 1,297 | 1,301 | 1,294 | 1,297 | 10,200 | 648.50 |
| 2018-09-03 | 1,303 | 1,303 | 1,290 | 1,292 | 11,200 | 646 |
| 2018-08-31 | 1,294 | 1,305 | 1,294 | 1,295 | 11,500 | 647.50 |
| 2018-08-30 | 1,299 | 1,301 | 1,293 | 1,294 | 6,600 | 647 |
| 2018-08-29 | 1,298 | 1,299 | 1,294 | 1,295 | 4,200 | 647.50 |
| 2018-08-28 | 1,294 | 1,303 | 1,293 | 1,293 | 8,000 | 646.50 |
| 2018-08-27 | 1,285 | 1,296 | 1,285 | 1,291 | 8,000 | 645.50 |
| 2018-08-24 | 1,283 | 1,292 | 1,281 | 1,285 | 11,700 | 642.50 |
| 2018-08-23 | 1,284 | 1,287 | 1,281 | 1,281 | 6,000 | 640.50 |
| 2018-08-22 | 1,281 | 1,299 | 1,281 | 1,287 | 5,300 | 643.50 |
| 2018-08-21 | 1,285 | 1,285 | 1,281 | 1,281 | 4,100 | 640.50 |
| 2018-08-20 | 1,290 | 1,295 | 1,284 | 1,285 | 5,700 | 642.50 |
| 2018-08-17 | 1,293 | 1,293 | 1,280 | 1,290 | 12,900 | 645 |
| 2018-08-16 | 1,290 | 1,300 | 1,286 | 1,292 | 9,800 | 646 |
| 2018-08-15 | 1,303 | 1,308 | 1,291 | 1,292 | 11,000 | 646 |
| 2018-08-14 | 1,319 | 1,320 | 1,301 | 1,314 | 7,600 | 657 |
| 2018-08-13 | 1,330 | 1,330 | 1,308 | 1,309 | 10,000 | 654.50 |
| 2018-08-10 | 1,339 | 1,348 | 1,335 | 1,335 | 5,700 | 667.50 |
| 2018-08-09 | 1,342 | 1,345 | 1,339 | 1,339 | 2,600 | 669.50 |
| 2018-08-08 | 1,337 | 1,353 | 1,337 | 1,342 | 6,300 | 671 |
| 2018-08-07 | 1,336 | 1,346 | 1,336 | 1,341 | 5,100 | 670.50 |
| 2018-08-06 | 1,351 | 1,351 | 1,342 | 1,343 | 8,400 | 671.50 |
| 2018-08-03 | 1,353 | 1,365 | 1,353 | 1,356 | 8,600 | 678 |
| 2018-08-02 | 1,382 | 1,382 | 1,357 | 1,357 | 5,700 | 678.50 |
| 2018-08-01 | 1,374 | 1,384 | 1,366 | 1,380 | 6,900 | 690 |
| 2018-07-31 | 1,370 | 1,373 | 1,349 | 1,365 | 16,200 | 682.50 |
| 2018-07-30 | 1,375 | 1,382 | 1,363 | 1,373 | 4,900 | 686.50 |
| 2018-07-27 | 1,363 | 1,375 | 1,363 | 1,369 | 7,400 | 684.50 |
| 2018-07-26 | 1,363 | 1,375 | 1,361 | 1,367 | 5,800 | 683.50 |
| 2018-07-25 | 1,353 | 1,361 | 1,348 | 1,352 | 8,600 | 676 |
| 2018-07-24 | 1,362 | 1,377 | 1,352 | 1,353 | 6,000 | 676.50 |
| 2018-07-23 | 1,350 | 1,366 | 1,345 | 1,354 | 8,200 | 677 |
| 2018-07-20 | 1,356 | 1,364 | 1,346 | 1,346 | 5,700 | 673 |
| 2018-07-19 | 1,373 | 1,382 | 1,354 | 1,358 | 8,800 | 679 |
| 2018-07-18 | 1,375 | 1,376 | 1,363 | 1,373 | 3,400 | 686.50 |
| 2018-07-17 | 1,354 | 1,371 | 1,353 | 1,360 | 6,300 | 680 |
| 2018-07-13 | 1,337 | 1,350 | 1,337 | 1,345 | 7,100 | 672.50 |
| 2018-07-12 | 1,331 | 1,348 | 1,331 | 1,340 | 4,400 | 670 |
| 2018-07-11 | 1,361 | 1,361 | 1,331 | 1,331 | 10,200 | 665.50 |
| 2018-07-10 | 1,376 | 1,390 | 1,367 | 1,367 | 12,900 | 683.50 |
| 2018-07-09 | 1,367 | 1,389 | 1,367 | 1,373 | 5,100 | 686.50 |
| 2018-07-06 | 1,366 | 1,376 | 1,353 | 1,364 | 13,500 | 682 |
| 2018-07-05 | 1,395 | 1,395 | 1,365 | 1,365 | 8,600 | 682.50 |
| 2018-07-04 | 1,400 | 1,402 | 1,390 | 1,395 | 9,200 | 697.50 |
| 2018-07-03 | 1,420 | 1,421 | 1,400 | 1,401 | 14,100 | 700.50 |
| 2018-07-02 | 1,447 | 1,450 | 1,415 | 1,417 | 11,900 | 708.50 |
| 2018-06-29 | 1,449 | 1,452 | 1,443 | 1,447 | 6,500 | 723.50 |
| 2018-06-28 | 1,447 | 1,450 | 1,439 | 1,450 | 12,300 | 725 |
| 2018-06-27 | 1,445 | 1,453 | 1,440 | 1,446 | 7,700 | 723 |
| 2018-06-26 | 1,439 | 1,444 | 1,422 | 1,442 | 8,200 | 721 |
| 2018-06-25 | 1,445 | 1,451 | 1,437 | 1,439 | 13,200 | 719.50 |
| 2018-06-22 | 1,435 | 1,447 | 1,435 | 1,445 | 6,000 | 722.50 |
| 2018-06-21 | 1,440 | 1,444 | 1,431 | 1,434 | 8,400 | 717 |
| 2018-06-20 | 1,440 | 1,441 | 1,432 | 1,439 | 5,100 | 719.50 |
| 2018-06-19 | 1,430 | 1,445 | 1,426 | 1,441 | 13,400 | 720.50 |
| 2018-06-18 | 1,435 | 1,437 | 1,424 | 1,427 | 12,600 | 713.50 |
| 2018-06-15 | 1,427 | 1,428 | 1,418 | 1,423 | 4,300 | 711.50 |
| 2018-06-14 | 1,427 | 1,435 | 1,417 | 1,421 | 7,100 | 710.50 |
| 2018-06-13 | 1,429 | 1,436 | 1,426 | 1,436 | 4,500 | 718 |
| 2018-06-12 | 1,431 | 1,431 | 1,421 | 1,430 | 3,400 | 715 |
| 2018-06-11 | 1,419 | 1,437 | 1,419 | 1,432 | 6,900 | 716 |
| 2018-06-08 | 1,409 | 1,427 | 1,409 | 1,419 | 11,600 | 709.50 |
| 2018-06-07 | 1,413 | 1,432 | 1,410 | 1,430 | 8,000 | 715 |
| 2018-06-06 | 1,418 | 1,422 | 1,411 | 1,412 | 5,100 | 706 |
| 2018-06-05 | 1,415 | 1,433 | 1,412 | 1,433 | 5,900 | 716.50 |
| 2018-06-04 | 1,410 | 1,418 | 1,409 | 1,418 | 6,100 | 709 |
| 2018-06-01 | 1,410 | 1,414 | 1,408 | 1,408 | 3,600 | 704 |
| 2018-05-31 | 1,411 | 1,414 | 1,408 | 1,412 | 7,300 | 706 |
| 2018-05-30 | 1,421 | 1,422 | 1,408 | 1,408 | 6,000 | 704 |
| 2018-05-29 | 1,436 | 1,436 | 1,423 | 1,433 | 4,400 | 716.50 |
| 2018-05-28 | 1,441 | 1,441 | 1,433 | 1,440 | 8,000 | 720 |
| 2018-05-25 | 1,426 | 1,437 | 1,426 | 1,436 | 4,500 | 718 |
| 2018-05-24 | 1,439 | 1,439 | 1,422 | 1,426 | 6,700 | 713 |
| 2018-05-23 | 1,438 | 1,443 | 1,430 | 1,440 | 8,100 | 720 |
| 2018-05-22 | 1,438 | 1,450 | 1,434 | 1,439 | 8,000 | 719.50 |
| 2018-05-21 | 1,438 | 1,444 | 1,438 | 1,444 | 5,600 | 722 |
| 2018-05-18 | 1,446 | 1,446 | 1,435 | 1,437 | 4,900 | 718.50 |
| 2018-05-17 | 1,447 | 1,447 | 1,434 | 1,442 | 6,300 | 721 |
| 2018-05-16 | 1,440 | 1,447 | 1,437 | 1,447 | 6,500 | 723.50 |
| 2018-05-15 | 1,450 | 1,453 | 1,441 | 1,442 | 6,100 | 721 |
| 2018-05-14 | 1,427 | 1,448 | 1,427 | 1,444 | 8,100 | 722 |
| 2018-05-11 | 1,435 | 1,439 | 1,416 | 1,431 | 14,200 | 715.50 |
| 2018-05-10 | 1,429 | 1,433 | 1,424 | 1,427 | 3,900 | 713.50 |
| 2018-05-09 | 1,430 | 1,439 | 1,414 | 1,429 | 8,800 | 714.50 |
| 2018-05-08 | 1,437 | 1,439 | 1,429 | 1,435 | 4,000 | 717.50 |
| 2018-05-07 | 1,445 | 1,445 | 1,429 | 1,437 | 7,000 | 718.50 |
| 2018-05-02 | 1,440 | 1,446 | 1,434 | 1,446 | 6,200 | 723 |
| 2018-05-01 | 1,452 | 1,452 | 1,434 | 1,447 | 7,300 | 723.50 |
| 2018-04-27 | 1,454 | 1,458 | 1,444 | 1,451 | 8,800 | 725.50 |
| 2018-04-26 | 1,444 | 1,459 | 1,444 | 1,453 | 8,000 | 726.50 |
| 2018-04-25 | 1,457 | 1,457 | 1,441 | 1,452 | 13,100 | 726 |
| 2018-04-24 | 1,441 | 1,457 | 1,439 | 1,457 | 16,900 | 728.50 |
| 2018-04-23 | 1,450 | 1,450 | 1,437 | 1,448 | 6,000 | 724 |
| 2018-04-20 | 1,455 | 1,455 | 1,445 | 1,450 | 7,700 | 725 |
| 2018-04-19 | 1,451 | 1,455 | 1,441 | 1,455 | 9,300 | 727.50 |
| 2018-04-18 | 1,451 | 1,454 | 1,437 | 1,451 | 6,300 | 725.50 |
| 2018-04-17 | 1,450 | 1,456 | 1,437 | 1,451 | 4,800 | 725.50 |
| 2018-04-16 | 1,450 | 1,460 | 1,441 | 1,458 | 15,600 | 729 |
| 2018-04-13 | 1,448 | 1,448 | 1,412 | 1,438 | 9,500 | 719 |
| 2018-04-12 | 1,419 | 1,449 | 1,412 | 1,448 | 18,100 | 724 |
| 2018-04-11 | 1,440 | 1,440 | 1,417 | 1,418 | 9,400 | 709 |
| 2018-04-10 | 1,438 | 1,450 | 1,429 | 1,436 | 9,300 | 718 |
| 2018-04-09 | 1,439 | 1,444 | 1,427 | 1,438 | 9,100 | 719 |
| 2018-04-06 | 1,447 | 1,450 | 1,429 | 1,442 | 7,600 | 721 |
| 2018-04-05 | 1,450 | 1,450 | 1,439 | 1,442 | 11,700 | 721 |
| 2018-04-04 | 1,428 | 1,447 | 1,420 | 1,443 | 12,600 | 721.50 |
| 2018-04-03 | 1,415 | 1,434 | 1,398 | 1,429 | 11,000 | 714.50 |
| 2018-03-30 | 1,458 | 1,458 | 1,429 | 1,436 | 11,000 | 718 |
| 2018-03-29 | 1,457 | 1,457 | 1,435 | 1,455 | 14,900 | 727.50 |
| 2018-03-28 | 1,430 | 1,457 | 1,418 | 1,457 | 33,200 | 728.50 |
| 2018-03-27 | 1,431 | 1,470 | 1,431 | 1,470 | 64,900 | 735 |
| 2018-03-26 | 1,407 | 1,434 | 1,393 | 1,434 | 43,400 | 717 |
| 2018-03-23 | 1,480 | 1,480 | 1,427 | 1,436 | 42,300 | 718 |
| 2018-03-22 | 1,476 | 1,488 | 1,462 | 1,485 | 22,500 | 742.50 |
| 2018-03-20 | 1,455 | 1,467 | 1,444 | 1,466 | 12,500 | 733 |
| 2018-03-19 | 1,471 | 1,471 | 1,445 | 1,457 | 15,700 | 728.50 |
| 2018-03-16 | 1,456 | 1,462 | 1,453 | 1,459 | 19,200 | 729.50 |
| 2018-03-15 | 1,445 | 1,455 | 1,439 | 1,454 | 11,500 | 727 |
| 2018-03-14 | 1,473 | 1,483 | 1,437 | 1,444 | 31,500 | 722 |
| 2018-03-13 | 1,457 | 1,473 | 1,457 | 1,473 | 17,800 | 736.50 |
| 2018-03-12 | 1,453 | 1,471 | 1,451 | 1,462 | 17,000 | 731 |
| 2018-03-09 | 1,444 | 1,445 | 1,426 | 1,440 | 29,600 | 720 |
| 2018-03-08 | 1,427 | 1,432 | 1,414 | 1,419 | 10,200 | 709.50 |
| 2018-03-07 | 1,413 | 1,433 | 1,411 | 1,427 | 11,700 | 713.50 |
| 2018-03-06 | 1,415 | 1,439 | 1,403 | 1,413 | 33,800 | 706.50 |
| 2018-03-05 | 1,400 | 1,405 | 1,394 | 1,399 | 15,100 | 699.50 |
| 2018-03-02 | 1,418 | 1,420 | 1,398 | 1,399 | 32,900 | 699.50 |
| 2018-03-01 | 1,444 | 1,444 | 1,418 | 1,423 | 19,000 | 711.50 |
| 2018-02-28 | 1,438 | 1,454 | 1,438 | 1,441 | 29,200 | 720.50 |
| 2018-02-27 | 1,460 | 1,468 | 1,431 | 1,439 | 48,000 | 719.50 |
| 2018-02-26 | 1,429 | 1,448 | 1,420 | 1,441 | 28,900 | 720.50 |
| 2018-02-23 | 1,429 | 1,441 | 1,400 | 1,425 | 40,900 | 712.50 |
| 2018-02-22 | 1,427 | 1,436 | 1,424 | 1,429 | 25,600 | 714.50 |
| 2018-02-21 | 1,449 | 1,453 | 1,419 | 1,436 | 48,000 | 718 |
| 2018-02-20 | 1,431 | 1,443 | 1,424 | 1,441 | 31,500 | 720.50 |
| 2018-02-19 | 1,423 | 1,429 | 1,412 | 1,429 | 27,500 | 714.50 |
| 2018-02-16 | 1,415 | 1,422 | 1,400 | 1,419 | 46,600 | 709.50 |
| 2018-02-15 | 1,420 | 1,434 | 1,395 | 1,405 | 110,700 | 702.50 |
| 2018-02-14 | 1,422 | 1,463 | 1,393 | 1,414 | 64,500 | 707 |
| 2018-02-13 | 1,390 | 1,404 | 1,376 | 1,397 | 28,100 | 698.50 |
| 2018-02-09 | 1,358 | 1,365 | 1,337 | 1,360 | 25,000 | 680 |
| 2018-02-08 | 1,380 | 1,403 | 1,380 | 1,389 | 15,100 | 694.50 |
| 2018-02-07 | 1,439 | 1,439 | 1,375 | 1,378 | 31,500 | 689 |
| 2018-02-06 | 1,350 | 1,444 | 1,312 | 1,423 | 61,200 | 711.50 |
| 2018-02-05 | 1,450 | 1,455 | 1,424 | 1,427 | 34,600 | 713.50 |
| 2018-02-02 | 1,490 | 1,490 | 1,472 | 1,482 | 16,300 | 741 |
| 2018-02-01 | 1,477 | 1,498 | 1,477 | 1,490 | 12,300 | 745 |
| 2018-01-31 | 1,520 | 1,523 | 1,472 | 1,477 | 28,100 | 738.50 |
| 2018-01-30 | 1,495 | 1,533 | 1,489 | 1,504 | 30,100 | 752 |
| 2018-01-29 | 1,486 | 1,500 | 1,482 | 1,485 | 17,600 | 742.50 |
| 2018-01-26 | 1,468 | 1,476 | 1,462 | 1,463 | 16,200 | 731.50 |
| 2018-01-25 | 1,464 | 1,469 | 1,460 | 1,463 | 9,000 | 731.50 |
| 2018-01-24 | 1,464 | 1,464 | 1,454 | 1,459 | 3,800 | 729.50 |
| 2018-01-23 | 1,453 | 1,461 | 1,453 | 1,457 | 3,400 | 728.50 |
| 2018-01-22 | 1,454 | 1,456 | 1,451 | 1,453 | 8,300 | 726.50 |
| 2018-01-19 | 1,450 | 1,460 | 1,450 | 1,454 | 5,300 | 727 |
| 2018-01-18 | 1,455 | 1,470 | 1,451 | 1,452 | 11,400 | 726 |
| 2018-01-17 | 1,470 | 1,475 | 1,456 | 1,456 | 13,300 | 728 |
| 2018-01-16 | 1,477 | 1,480 | 1,468 | 1,475 | 13,200 | 737.50 |
| 2018-01-15 | 1,470 | 1,484 | 1,458 | 1,471 | 18,000 | 735.50 |
| 2018-01-12 | 1,457 | 1,474 | 1,457 | 1,470 | 11,100 | 735 |
| 2018-01-11 | 1,452 | 1,469 | 1,450 | 1,460 | 8,800 | 730 |
| 2018-01-10 | 1,450 | 1,462 | 1,450 | 1,452 | 7,200 | 726 |
| 2018-01-09 | 1,448 | 1,459 | 1,439 | 1,449 | 12,800 | 724.50 |
| 2018-01-05 | 1,461 | 1,462 | 1,435 | 1,441 | 18,800 | 720.50 |
| 2018-01-04 | 1,473 | 1,476 | 1,444 | 1,461 | 18,500 | 730.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2004-03-26]1株→1.5株 [1990-09-25]1株→1.1株 [1988-03-28]1株→1.2株
