7981 タカラスタンダード(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 | 1,642 | 1,650 | 1,615 | 1,646 | 27,000 | 1,646 |
| 2018-12-27 | 1,584 | 1,635 | 1,581 | 1,635 | 62,100 | 1,635 |
| 2018-12-26 | 1,514 | 1,558 | 1,489 | 1,544 | 70,900 | 1,544 |
| 2018-12-25 | 1,535 | 1,535 | 1,443 | 1,495 | 78,000 | 1,495 |
| 2018-12-21 | 1,692 | 1,692 | 1,569 | 1,573 | 131,000 | 1,573 |
| 2018-12-20 | 1,732 | 1,733 | 1,688 | 1,692 | 55,300 | 1,692 |
| 2018-12-19 | 1,736 | 1,746 | 1,724 | 1,732 | 44,300 | 1,732 |
| 2018-12-18 | 1,730 | 1,742 | 1,712 | 1,737 | 91,400 | 1,737 |
| 2018-12-17 | 1,770 | 1,774 | 1,737 | 1,746 | 102,600 | 1,746 |
| 2018-12-14 | 1,785 | 1,801 | 1,773 | 1,776 | 135,200 | 1,776 |
| 2018-12-13 | 1,749 | 1,790 | 1,749 | 1,788 | 126,300 | 1,788 |
| 2018-12-12 | 1,730 | 1,751 | 1,722 | 1,747 | 120,900 | 1,747 |
| 2018-12-11 | 1,711 | 1,718 | 1,698 | 1,716 | 82,400 | 1,716 |
| 2018-12-10 | 1,668 | 1,701 | 1,661 | 1,700 | 72,100 | 1,700 |
| 2018-12-07 | 1,676 | 1,681 | 1,653 | 1,678 | 62,900 | 1,678 |
| 2018-12-06 | 1,704 | 1,704 | 1,669 | 1,675 | 59,800 | 1,675 |
| 2018-12-05 | 1,716 | 1,727 | 1,701 | 1,719 | 57,300 | 1,719 |
| 2018-12-04 | 1,807 | 1,807 | 1,740 | 1,743 | 52,100 | 1,743 |
| 2018-12-03 | 1,793 | 1,811 | 1,781 | 1,807 | 57,500 | 1,807 |
| 2018-11-30 | 1,782 | 1,796 | 1,758 | 1,778 | 60,700 | 1,778 |
| 2018-11-29 | 1,777 | 1,788 | 1,761 | 1,777 | 39,300 | 1,777 |
| 2018-11-28 | 1,727 | 1,755 | 1,717 | 1,754 | 62,900 | 1,754 |
| 2018-11-27 | 1,737 | 1,737 | 1,717 | 1,723 | 39,400 | 1,723 |
| 2018-11-26 | 1,735 | 1,742 | 1,721 | 1,730 | 41,600 | 1,730 |
| 2018-11-22 | 1,728 | 1,750 | 1,710 | 1,750 | 52,200 | 1,750 |
| 2018-11-21 | 1,719 | 1,731 | 1,704 | 1,728 | 35,200 | 1,728 |
| 2018-11-20 | 1,738 | 1,751 | 1,731 | 1,750 | 32,500 | 1,750 |
| 2018-11-19 | 1,766 | 1,768 | 1,735 | 1,751 | 46,700 | 1,751 |
| 2018-11-16 | 1,766 | 1,779 | 1,752 | 1,772 | 31,500 | 1,772 |
| 2018-11-15 | 1,753 | 1,778 | 1,746 | 1,774 | 33,300 | 1,774 |
| 2018-11-14 | 1,756 | 1,790 | 1,756 | 1,771 | 71,500 | 1,771 |
| 2018-11-13 | 1,765 | 1,785 | 1,748 | 1,777 | 62,500 | 1,777 |
| 2018-11-12 | 1,767 | 1,815 | 1,752 | 1,805 | 59,600 | 1,805 |
| 2018-11-09 | 1,748 | 1,778 | 1,748 | 1,766 | 77,100 | 1,766 |
| 2018-11-08 | 1,765 | 1,784 | 1,758 | 1,769 | 45,100 | 1,769 |
| 2018-11-07 | 1,768 | 1,774 | 1,734 | 1,739 | 45,200 | 1,739 |
| 2018-11-06 | 1,741 | 1,775 | 1,724 | 1,762 | 49,500 | 1,762 |
| 2018-11-05 | 1,700 | 1,751 | 1,697 | 1,739 | 104,700 | 1,739 |
| 2018-11-02 | 1,680 | 1,726 | 1,650 | 1,726 | 127,800 | 1,726 |
| 2018-11-01 | 1,711 | 1,739 | 1,700 | 1,703 | 77,200 | 1,703 |
| 2018-10-31 | 1,743 | 1,768 | 1,729 | 1,746 | 44,200 | 1,746 |
| 2018-10-30 | 1,700 | 1,753 | 1,687 | 1,743 | 117,100 | 1,743 |
| 2018-10-29 | 1,734 | 1,754 | 1,720 | 1,724 | 61,900 | 1,724 |
| 2018-10-26 | 1,759 | 1,759 | 1,725 | 1,734 | 65,600 | 1,734 |
| 2018-10-25 | 1,751 | 1,764 | 1,727 | 1,731 | 69,800 | 1,731 |
| 2018-10-24 | 1,756 | 1,798 | 1,752 | 1,791 | 45,000 | 1,791 |
| 2018-10-23 | 1,793 | 1,793 | 1,744 | 1,748 | 73,600 | 1,748 |
| 2018-10-22 | 1,798 | 1,826 | 1,798 | 1,815 | 27,500 | 1,815 |
| 2018-10-19 | 1,805 | 1,822 | 1,786 | 1,818 | 37,800 | 1,818 |
| 2018-10-18 | 1,845 | 1,854 | 1,818 | 1,823 | 36,500 | 1,823 |
| 2018-10-17 | 1,819 | 1,850 | 1,819 | 1,847 | 27,000 | 1,847 |
| 2018-10-16 | 1,806 | 1,834 | 1,797 | 1,815 | 65,000 | 1,815 |
| 2018-10-15 | 1,821 | 1,831 | 1,802 | 1,806 | 88,600 | 1,806 |
| 2018-10-12 | 1,840 | 1,857 | 1,828 | 1,841 | 91,300 | 1,841 |
| 2018-10-11 | 1,861 | 1,874 | 1,828 | 1,838 | 70,300 | 1,838 |
| 2018-10-10 | 1,900 | 1,911 | 1,872 | 1,891 | 43,700 | 1,891 |
| 2018-10-09 | 1,922 | 1,933 | 1,885 | 1,896 | 58,900 | 1,896 |
| 2018-10-05 | 1,937 | 1,948 | 1,929 | 1,939 | 43,900 | 1,939 |
| 2018-10-04 | 1,956 | 1,965 | 1,933 | 1,947 | 46,600 | 1,947 |
| 2018-10-03 | 1,956 | 1,976 | 1,938 | 1,938 | 49,300 | 1,938 |
| 2018-10-02 | 1,964 | 1,978 | 1,948 | 1,956 | 36,000 | 1,956 |
| 2018-10-01 | 1,949 | 1,969 | 1,935 | 1,945 | 62,400 | 1,945 |
| 2018-09-28 | 2,010 | 2,018 | 1,986 | 1,989 | 58,100 | 1,989 |
| 2018-09-27 | 2,044 | 2,047 | 1,996 | 2,003 | 59,900 | 2,003 |
| 2018-09-26 | 2,022 | 2,045 | 1,997 | 2,042 | 84,600 | 2,042 |
| 2018-09-25 | 1,984 | 2,024 | 1,984 | 2,023 | 123,300 | 2,023 |
| 2018-09-21 | 1,941 | 1,988 | 1,941 | 1,979 | 109,100 | 1,979 |
| 2018-09-20 | 1,985 | 1,989 | 1,964 | 1,981 | 73,700 | 1,981 |
| 2018-09-19 | 1,986 | 1,997 | 1,963 | 1,982 | 79,700 | 1,982 |
| 2018-09-18 | 1,898 | 1,957 | 1,885 | 1,954 | 98,800 | 1,954 |
| 2018-09-14 | 1,900 | 1,922 | 1,892 | 1,904 | 108,400 | 1,904 |
| 2018-09-13 | 1,870 | 1,897 | 1,869 | 1,894 | 86,700 | 1,894 |
| 2018-09-12 | 1,855 | 1,869 | 1,837 | 1,864 | 82,600 | 1,864 |
| 2018-09-11 | 1,824 | 1,854 | 1,817 | 1,846 | 75,300 | 1,846 |
| 2018-09-10 | 1,815 | 1,828 | 1,810 | 1,817 | 43,800 | 1,817 |
| 2018-09-07 | 1,805 | 1,823 | 1,797 | 1,819 | 29,600 | 1,819 |
| 2018-09-06 | 1,807 | 1,830 | 1,804 | 1,818 | 47,000 | 1,818 |
| 2018-09-05 | 1,803 | 1,815 | 1,800 | 1,807 | 46,900 | 1,807 |
| 2018-09-04 | 1,806 | 1,813 | 1,790 | 1,798 | 55,000 | 1,798 |
| 2018-09-03 | 1,811 | 1,811 | 1,794 | 1,803 | 35,000 | 1,803 |
| 2018-08-31 | 1,800 | 1,823 | 1,800 | 1,804 | 57,600 | 1,804 |
| 2018-08-30 | 1,816 | 1,824 | 1,809 | 1,814 | 46,700 | 1,814 |
| 2018-08-29 | 1,786 | 1,814 | 1,786 | 1,800 | 37,200 | 1,800 |
| 2018-08-28 | 1,794 | 1,807 | 1,790 | 1,795 | 26,800 | 1,795 |
| 2018-08-27 | 1,821 | 1,821 | 1,786 | 1,789 | 46,700 | 1,789 |
| 2018-08-24 | 1,797 | 1,821 | 1,790 | 1,815 | 79,900 | 1,815 |
| 2018-08-23 | 1,792 | 1,792 | 1,774 | 1,785 | 50,400 | 1,785 |
| 2018-08-22 | 1,770 | 1,785 | 1,765 | 1,775 | 54,300 | 1,775 |
| 2018-08-21 | 1,764 | 1,778 | 1,752 | 1,770 | 51,800 | 1,770 |
| 2018-08-20 | 1,771 | 1,781 | 1,759 | 1,765 | 49,500 | 1,765 |
| 2018-08-17 | 1,772 | 1,783 | 1,761 | 1,783 | 35,400 | 1,783 |
| 2018-08-16 | 1,761 | 1,780 | 1,750 | 1,774 | 64,700 | 1,774 |
| 2018-08-15 | 1,775 | 1,782 | 1,767 | 1,774 | 76,700 | 1,774 |
| 2018-08-14 | 1,774 | 1,782 | 1,756 | 1,782 | 100,700 | 1,782 |
| 2018-08-13 | 1,762 | 1,779 | 1,752 | 1,756 | 100,400 | 1,756 |
| 2018-08-10 | 1,773 | 1,777 | 1,752 | 1,768 | 81,800 | 1,768 |
| 2018-08-09 | 1,766 | 1,787 | 1,766 | 1,774 | 63,800 | 1,774 |
| 2018-08-08 | 1,770 | 1,789 | 1,762 | 1,764 | 72,500 | 1,764 |
| 2018-08-07 | 1,742 | 1,775 | 1,737 | 1,774 | 45,500 | 1,774 |
| 2018-08-06 | 1,769 | 1,773 | 1,732 | 1,736 | 87,800 | 1,736 |
| 2018-08-03 | 1,779 | 1,791 | 1,750 | 1,754 | 109,500 | 1,754 |
| 2018-08-02 | 1,746 | 1,827 | 1,732 | 1,778 | 186,700 | 1,778 |
| 2018-08-01 | 1,972 | 1,973 | 1,937 | 1,939 | 83,900 | 1,939 |
| 2018-07-31 | 1,971 | 1,994 | 1,951 | 1,984 | 80,300 | 1,984 |
| 2018-07-30 | 1,946 | 1,972 | 1,941 | 1,969 | 44,700 | 1,969 |
| 2018-07-27 | 1,972 | 1,983 | 1,951 | 1,955 | 58,300 | 1,955 |
| 2018-07-26 | 1,934 | 1,976 | 1,934 | 1,973 | 71,100 | 1,973 |
| 2018-07-25 | 1,930 | 1,937 | 1,913 | 1,933 | 43,900 | 1,933 |
| 2018-07-24 | 1,910 | 1,934 | 1,909 | 1,919 | 46,800 | 1,919 |
| 2018-07-23 | 1,901 | 1,921 | 1,898 | 1,903 | 36,000 | 1,903 |
| 2018-07-20 | 1,890 | 1,904 | 1,884 | 1,896 | 35,900 | 1,896 |
| 2018-07-19 | 1,892 | 1,897 | 1,878 | 1,888 | 91,300 | 1,888 |
| 2018-07-18 | 1,919 | 1,919 | 1,865 | 1,902 | 92,900 | 1,902 |
| 2018-07-17 | 1,865 | 1,910 | 1,860 | 1,904 | 102,400 | 1,904 |
| 2018-07-13 | 1,868 | 1,878 | 1,860 | 1,865 | 78,700 | 1,865 |
| 2018-07-12 | 1,852 | 1,870 | 1,847 | 1,854 | 105,300 | 1,854 |
| 2018-07-11 | 1,823 | 1,843 | 1,818 | 1,839 | 85,300 | 1,839 |
| 2018-07-10 | 1,835 | 1,837 | 1,820 | 1,827 | 71,400 | 1,827 |
| 2018-07-09 | 1,799 | 1,811 | 1,793 | 1,809 | 74,800 | 1,809 |
| 2018-07-06 | 1,789 | 1,794 | 1,774 | 1,782 | 37,900 | 1,782 |
| 2018-07-05 | 1,809 | 1,809 | 1,777 | 1,782 | 47,100 | 1,782 |
| 2018-07-04 | 1,788 | 1,814 | 1,786 | 1,803 | 50,500 | 1,803 |
| 2018-07-03 | 1,807 | 1,807 | 1,780 | 1,792 | 65,600 | 1,792 |
| 2018-07-02 | 1,843 | 1,844 | 1,799 | 1,803 | 41,400 | 1,803 |
| 2018-06-29 | 1,843 | 1,860 | 1,826 | 1,845 | 47,000 | 1,845 |
| 2018-06-28 | 1,856 | 1,862 | 1,838 | 1,846 | 44,000 | 1,846 |
| 2018-06-27 | 1,848 | 1,869 | 1,829 | 1,864 | 43,400 | 1,864 |
| 2018-06-26 | 1,804 | 1,833 | 1,786 | 1,833 | 49,800 | 1,833 |
| 2018-06-25 | 1,839 | 1,839 | 1,805 | 1,812 | 58,500 | 1,812 |
| 2018-06-22 | 1,793 | 1,877 | 1,793 | 1,851 | 92,200 | 1,851 |
| 2018-06-21 | 1,804 | 1,831 | 1,804 | 1,809 | 30,500 | 1,809 |
| 2018-06-20 | 1,817 | 1,825 | 1,791 | 1,818 | 63,300 | 1,818 |
| 2018-06-19 | 1,837 | 1,840 | 1,801 | 1,804 | 42,000 | 1,804 |
| 2018-06-18 | 1,856 | 1,878 | 1,847 | 1,851 | 30,700 | 1,851 |
| 2018-06-15 | 1,897 | 1,897 | 1,864 | 1,877 | 98,600 | 1,877 |
| 2018-06-14 | 1,880 | 1,893 | 1,864 | 1,882 | 57,900 | 1,882 |
| 2018-06-13 | 1,866 | 1,889 | 1,856 | 1,884 | 57,000 | 1,884 |
| 2018-06-12 | 1,856 | 1,877 | 1,854 | 1,873 | 69,000 | 1,873 |
| 2018-06-11 | 1,855 | 1,867 | 1,851 | 1,858 | 38,300 | 1,858 |
| 2018-06-08 | 1,829 | 1,856 | 1,829 | 1,850 | 69,200 | 1,850 |
| 2018-06-07 | 1,830 | 1,845 | 1,824 | 1,843 | 34,300 | 1,843 |
| 2018-06-06 | 1,818 | 1,838 | 1,809 | 1,830 | 53,400 | 1,830 |
| 2018-06-05 | 1,810 | 1,810 | 1,787 | 1,808 | 25,500 | 1,808 |
| 2018-06-04 | 1,792 | 1,808 | 1,790 | 1,803 | 50,100 | 1,803 |
| 2018-06-01 | 1,763 | 1,786 | 1,760 | 1,780 | 51,600 | 1,780 |
| 2018-05-31 | 1,748 | 1,769 | 1,741 | 1,765 | 113,700 | 1,765 |
| 2018-05-30 | 1,780 | 1,783 | 1,745 | 1,745 | 76,200 | 1,745 |
| 2018-05-29 | 1,800 | 1,804 | 1,786 | 1,796 | 40,200 | 1,796 |
| 2018-05-28 | 1,813 | 1,820 | 1,800 | 1,802 | 56,000 | 1,802 |
| 2018-05-25 | 1,826 | 1,827 | 1,807 | 1,817 | 61,500 | 1,817 |
| 2018-05-24 | 1,841 | 1,853 | 1,825 | 1,828 | 87,100 | 1,828 |
| 2018-05-23 | 1,831 | 1,846 | 1,822 | 1,844 | 76,100 | 1,844 |
| 2018-05-22 | 1,842 | 1,848 | 1,834 | 1,835 | 37,300 | 1,835 |
| 2018-05-21 | 1,850 | 1,854 | 1,834 | 1,846 | 54,800 | 1,846 |
| 2018-05-18 | 1,887 | 1,890 | 1,849 | 1,856 | 70,900 | 1,856 |
| 2018-05-17 | 1,899 | 1,899 | 1,871 | 1,887 | 80,800 | 1,887 |
| 2018-05-16 | 1,919 | 1,940 | 1,899 | 1,900 | 126,800 | 1,900 |
| 2018-05-15 | 1,900 | 1,915 | 1,870 | 1,879 | 166,100 | 1,879 |
| 2018-05-14 | 1,881 | 1,889 | 1,873 | 1,889 | 45,600 | 1,889 |
| 2018-05-11 | 1,865 | 1,883 | 1,865 | 1,880 | 52,600 | 1,880 |
| 2018-05-10 | 1,863 | 1,865 | 1,852 | 1,862 | 29,800 | 1,862 |
| 2018-05-09 | 1,878 | 1,883 | 1,856 | 1,863 | 54,900 | 1,863 |
| 2018-05-08 | 1,859 | 1,877 | 1,845 | 1,864 | 42,500 | 1,864 |
| 2018-05-07 | 1,848 | 1,855 | 1,832 | 1,849 | 40,900 | 1,849 |
| 2018-05-02 | 1,843 | 1,843 | 1,824 | 1,843 | 30,700 | 1,843 |
| 2018-05-01 | 1,850 | 1,851 | 1,836 | 1,841 | 29,000 | 1,841 |
| 2018-04-27 | 1,860 | 1,869 | 1,850 | 1,860 | 57,700 | 1,860 |
| 2018-04-26 | 1,845 | 1,858 | 1,839 | 1,856 | 56,700 | 1,856 |
| 2018-04-25 | 1,834 | 1,854 | 1,823 | 1,844 | 49,400 | 1,844 |
| 2018-04-24 | 1,827 | 1,838 | 1,813 | 1,838 | 54,200 | 1,838 |
| 2018-04-23 | 1,822 | 1,834 | 1,815 | 1,818 | 26,700 | 1,818 |
| 2018-04-20 | 1,838 | 1,840 | 1,827 | 1,834 | 34,700 | 1,834 |
| 2018-04-19 | 1,840 | 1,857 | 1,840 | 1,846 | 64,500 | 1,846 |
| 2018-04-18 | 1,811 | 1,842 | 1,811 | 1,838 | 50,100 | 1,838 |
| 2018-04-17 | 1,805 | 1,839 | 1,801 | 1,832 | 55,900 | 1,832 |
| 2018-04-16 | 1,807 | 1,842 | 1,804 | 1,840 | 79,200 | 1,840 |
| 2018-04-13 | 1,794 | 1,804 | 1,786 | 1,799 | 71,600 | 1,799 |
| 2018-04-12 | 1,792 | 1,795 | 1,779 | 1,783 | 57,500 | 1,783 |
| 2018-04-11 | 1,804 | 1,804 | 1,782 | 1,791 | 39,600 | 1,791 |
| 2018-04-10 | 1,810 | 1,811 | 1,792 | 1,800 | 55,100 | 1,800 |
| 2018-04-09 | 1,815 | 1,824 | 1,810 | 1,815 | 43,700 | 1,815 |
| 2018-04-06 | 1,830 | 1,838 | 1,819 | 1,823 | 63,500 | 1,823 |
| 2018-04-05 | 1,823 | 1,842 | 1,811 | 1,828 | 54,500 | 1,828 |
| 2018-04-04 | 1,795 | 1,824 | 1,780 | 1,818 | 70,300 | 1,818 |
| 2018-04-03 | 1,768 | 1,795 | 1,760 | 1,783 | 45,600 | 1,783 |
| 2018-03-30 | 1,798 | 1,801 | 1,778 | 1,788 | 38,600 | 1,788 |
| 2018-03-29 | 1,797 | 1,802 | 1,771 | 1,792 | 44,800 | 1,792 |
| 2018-03-28 | 1,764 | 1,784 | 1,753 | 1,781 | 53,000 | 1,781 |
| 2018-03-27 | 1,749 | 1,788 | 1,742 | 1,788 | 110,400 | 1,788 |
| 2018-03-26 | 1,746 | 1,749 | 1,715 | 1,749 | 183,200 | 1,749 |
| 2018-03-23 | 1,769 | 1,769 | 1,722 | 1,741 | 182,500 | 1,741 |
| 2018-03-22 | 1,790 | 1,795 | 1,775 | 1,785 | 40,100 | 1,785 |
| 2018-03-20 | 1,787 | 1,790 | 1,767 | 1,789 | 60,700 | 1,789 |
| 2018-03-19 | 1,780 | 1,796 | 1,766 | 1,781 | 260,500 | 1,781 |
| 2018-03-16 | 1,773 | 1,783 | 1,756 | 1,756 | 383,400 | 1,756 |
| 2018-03-15 | 1,781 | 1,793 | 1,769 | 1,780 | 70,400 | 1,780 |
| 2018-03-14 | 1,789 | 1,807 | 1,786 | 1,794 | 85,300 | 1,794 |
| 2018-03-13 | 1,801 | 1,821 | 1,790 | 1,821 | 71,400 | 1,821 |
| 2018-03-12 | 1,812 | 1,812 | 1,794 | 1,808 | 60,300 | 1,808 |
| 2018-03-09 | 1,786 | 1,800 | 1,770 | 1,785 | 95,500 | 1,785 |
| 2018-03-08 | 1,794 | 1,794 | 1,769 | 1,776 | 45,500 | 1,776 |
| 2018-03-07 | 1,763 | 1,798 | 1,759 | 1,782 | 59,400 | 1,782 |
| 2018-03-06 | 1,786 | 1,798 | 1,771 | 1,780 | 84,400 | 1,780 |
| 2018-03-05 | 1,750 | 1,791 | 1,750 | 1,784 | 69,900 | 1,784 |
| 2018-03-02 | 1,756 | 1,770 | 1,754 | 1,763 | 67,600 | 1,763 |
| 2018-03-01 | 1,783 | 1,789 | 1,770 | 1,782 | 64,500 | 1,782 |
| 2018-02-28 | 1,813 | 1,819 | 1,786 | 1,786 | 45,300 | 1,786 |
| 2018-02-27 | 1,821 | 1,821 | 1,803 | 1,813 | 30,800 | 1,813 |
| 2018-02-26 | 1,830 | 1,836 | 1,799 | 1,802 | 85,100 | 1,802 |
| 2018-02-23 | 1,838 | 1,843 | 1,823 | 1,837 | 48,200 | 1,837 |
| 2018-02-22 | 1,826 | 1,836 | 1,814 | 1,831 | 38,900 | 1,831 |
| 2018-02-21 | 1,836 | 1,851 | 1,827 | 1,836 | 32,000 | 1,836 |
| 2018-02-20 | 1,820 | 1,842 | 1,809 | 1,837 | 38,500 | 1,837 |
| 2018-02-19 | 1,800 | 1,825 | 1,800 | 1,823 | 29,400 | 1,823 |
| 2018-02-16 | 1,780 | 1,799 | 1,780 | 1,784 | 52,500 | 1,784 |
| 2018-02-15 | 1,796 | 1,796 | 1,772 | 1,774 | 104,300 | 1,774 |
| 2018-02-14 | 1,781 | 1,796 | 1,766 | 1,779 | 103,700 | 1,779 |
| 2018-02-13 | 1,801 | 1,806 | 1,766 | 1,773 | 109,600 | 1,773 |
| 2018-02-09 | 1,745 | 1,801 | 1,745 | 1,788 | 116,200 | 1,788 |
| 2018-02-08 | 1,780 | 1,796 | 1,775 | 1,779 | 107,100 | 1,779 |
| 2018-02-07 | 1,772 | 1,820 | 1,769 | 1,771 | 95,300 | 1,771 |
| 2018-02-06 | 1,785 | 1,802 | 1,743 | 1,775 | 157,300 | 1,775 |
| 2018-02-05 | 1,820 | 1,840 | 1,817 | 1,821 | 62,500 | 1,821 |
| 2018-02-02 | 1,863 | 1,870 | 1,814 | 1,845 | 94,500 | 1,845 |
| 2018-02-01 | 1,787 | 1,834 | 1,787 | 1,825 | 69,900 | 1,825 |
| 2018-01-31 | 1,820 | 1,828 | 1,801 | 1,801 | 93,800 | 1,801 |
| 2018-01-30 | 1,838 | 1,842 | 1,818 | 1,819 | 68,900 | 1,819 |
| 2018-01-29 | 1,833 | 1,849 | 1,827 | 1,838 | 36,900 | 1,838 |
| 2018-01-26 | 1,822 | 1,854 | 1,822 | 1,838 | 80,600 | 1,838 |
| 2018-01-25 | 1,834 | 1,841 | 1,830 | 1,834 | 50,500 | 1,834 |
| 2018-01-24 | 1,846 | 1,859 | 1,840 | 1,853 | 47,300 | 1,853 |
| 2018-01-23 | 1,853 | 1,860 | 1,841 | 1,848 | 62,500 | 1,848 |
| 2018-01-22 | 1,872 | 1,872 | 1,847 | 1,850 | 51,600 | 1,850 |
| 2018-01-19 | 1,854 | 1,878 | 1,854 | 1,872 | 72,200 | 1,872 |
| 2018-01-18 | 1,855 | 1,860 | 1,849 | 1,851 | 89,900 | 1,851 |
| 2018-01-17 | 1,822 | 1,848 | 1,822 | 1,846 | 68,200 | 1,846 |
| 2018-01-16 | 1,831 | 1,833 | 1,824 | 1,828 | 31,800 | 1,828 |
| 2018-01-15 | 1,848 | 1,858 | 1,834 | 1,838 | 52,400 | 1,838 |
| 2018-01-12 | 1,846 | 1,847 | 1,833 | 1,844 | 66,000 | 1,844 |
| 2018-01-11 | 1,842 | 1,852 | 1,828 | 1,851 | 68,000 | 1,851 |
| 2018-01-10 | 1,836 | 1,856 | 1,834 | 1,845 | 69,900 | 1,845 |
| 2018-01-09 | 1,850 | 1,850 | 1,828 | 1,831 | 47,400 | 1,831 |
| 2018-01-05 | 1,854 | 1,861 | 1,837 | 1,850 | 54,800 | 1,850 |
| 2018-01-04 | 1,829 | 1,853 | 1,829 | 1,852 | 86,000 | 1,852 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
