7989 立川ブラインド工業(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 | 1,093 | 1,107 | 1,063 | 1,079 | 15,100 | 1,079 |
| 2018-12-27 | 1,043 | 1,127 | 1,043 | 1,123 | 25,400 | 1,123 |
| 2018-12-26 | 1,010 | 1,041 | 993 | 1,018 | 49,200 | 1,018 |
| 2018-12-25 | 1,004 | 1,025 | 966 | 981 | 104,300 | 981 |
| 2018-12-21 | 1,074 | 1,074 | 1,020 | 1,025 | 74,000 | 1,025 |
| 2018-12-20 | 1,132 | 1,132 | 1,070 | 1,075 | 79,200 | 1,075 |
| 2018-12-19 | 1,162 | 1,162 | 1,122 | 1,131 | 68,000 | 1,131 |
| 2018-12-18 | 1,174 | 1,174 | 1,130 | 1,134 | 21,600 | 1,134 |
| 2018-12-17 | 1,195 | 1,195 | 1,152 | 1,177 | 21,400 | 1,177 |
| 2018-12-14 | 1,217 | 1,217 | 1,179 | 1,179 | 28,400 | 1,179 |
| 2018-12-13 | 1,169 | 1,225 | 1,169 | 1,221 | 22,800 | 1,221 |
| 2018-12-12 | 1,146 | 1,178 | 1,146 | 1,169 | 7,000 | 1,169 |
| 2018-12-11 | 1,175 | 1,183 | 1,141 | 1,146 | 17,100 | 1,146 |
| 2018-12-10 | 1,174 | 1,203 | 1,172 | 1,175 | 18,600 | 1,175 |
| 2018-12-07 | 1,200 | 1,218 | 1,179 | 1,183 | 22,700 | 1,183 |
| 2018-12-06 | 1,190 | 1,212 | 1,168 | 1,204 | 16,600 | 1,204 |
| 2018-12-05 | 1,179 | 1,210 | 1,157 | 1,190 | 13,300 | 1,190 |
| 2018-12-04 | 1,224 | 1,234 | 1,182 | 1,182 | 15,600 | 1,182 |
| 2018-12-03 | 1,217 | 1,234 | 1,205 | 1,224 | 13,400 | 1,224 |
| 2018-11-30 | 1,205 | 1,217 | 1,197 | 1,217 | 6,400 | 1,217 |
| 2018-11-29 | 1,220 | 1,220 | 1,184 | 1,191 | 7,900 | 1,191 |
| 2018-11-28 | 1,223 | 1,223 | 1,187 | 1,209 | 9,800 | 1,209 |
| 2018-11-27 | 1,175 | 1,220 | 1,152 | 1,204 | 15,600 | 1,204 |
| 2018-11-26 | 1,179 | 1,183 | 1,171 | 1,175 | 12,700 | 1,175 |
| 2018-11-22 | 1,132 | 1,175 | 1,132 | 1,168 | 11,700 | 1,168 |
| 2018-11-21 | 1,117 | 1,143 | 1,113 | 1,132 | 7,800 | 1,132 |
| 2018-11-20 | 1,109 | 1,149 | 1,109 | 1,136 | 9,500 | 1,136 |
| 2018-11-19 | 1,112 | 1,124 | 1,104 | 1,116 | 4,500 | 1,116 |
| 2018-11-16 | 1,117 | 1,129 | 1,100 | 1,112 | 10,400 | 1,112 |
| 2018-11-15 | 1,170 | 1,170 | 1,106 | 1,117 | 18,800 | 1,117 |
| 2018-11-14 | 1,174 | 1,177 | 1,167 | 1,168 | 4,700 | 1,168 |
| 2018-11-13 | 1,166 | 1,186 | 1,155 | 1,172 | 9,400 | 1,172 |
| 2018-11-12 | 1,208 | 1,214 | 1,188 | 1,196 | 9,700 | 1,196 |
| 2018-11-09 | 1,177 | 1,224 | 1,169 | 1,208 | 23,800 | 1,208 |
| 2018-11-08 | 1,128 | 1,199 | 1,128 | 1,192 | 26,900 | 1,192 |
| 2018-11-07 | 1,129 | 1,154 | 1,117 | 1,127 | 19,100 | 1,127 |
| 2018-11-06 | 1,136 | 1,146 | 1,117 | 1,129 | 14,200 | 1,129 |
| 2018-11-05 | 1,166 | 1,166 | 1,112 | 1,122 | 17,200 | 1,122 |
| 2018-11-02 | 1,108 | 1,134 | 1,099 | 1,106 | 26,100 | 1,106 |
| 2018-11-01 | 1,128 | 1,128 | 1,115 | 1,117 | 10,200 | 1,117 |
| 2018-10-31 | 1,095 | 1,144 | 1,091 | 1,132 | 14,300 | 1,132 |
| 2018-10-30 | 1,075 | 1,170 | 1,075 | 1,089 | 22,800 | 1,089 |
| 2018-10-29 | 1,097 | 1,098 | 1,062 | 1,072 | 13,600 | 1,072 |
| 2018-10-26 | 1,078 | 1,084 | 1,056 | 1,078 | 14,200 | 1,078 |
| 2018-10-25 | 1,098 | 1,109 | 1,070 | 1,077 | 20,600 | 1,077 |
| 2018-10-24 | 1,109 | 1,115 | 1,096 | 1,109 | 10,900 | 1,109 |
| 2018-10-23 | 1,130 | 1,130 | 1,094 | 1,098 | 17,200 | 1,098 |
| 2018-10-22 | 1,138 | 1,146 | 1,128 | 1,129 | 12,200 | 1,129 |
| 2018-10-19 | 1,128 | 1,149 | 1,115 | 1,132 | 22,300 | 1,132 |
| 2018-10-18 | 1,126 | 1,148 | 1,125 | 1,129 | 20,300 | 1,129 |
| 2018-10-17 | 1,115 | 1,151 | 1,109 | 1,118 | 17,500 | 1,118 |
| 2018-10-16 | 1,100 | 1,122 | 1,100 | 1,109 | 13,300 | 1,109 |
| 2018-10-15 | 1,123 | 1,126 | 1,106 | 1,110 | 18,200 | 1,110 |
| 2018-10-12 | 1,141 | 1,145 | 1,118 | 1,121 | 12,500 | 1,121 |
| 2018-10-11 | 1,150 | 1,157 | 1,120 | 1,149 | 23,800 | 1,149 |
| 2018-10-10 | 1,174 | 1,185 | 1,162 | 1,176 | 11,900 | 1,176 |
| 2018-10-09 | 1,190 | 1,190 | 1,156 | 1,178 | 14,500 | 1,178 |
| 2018-10-05 | 1,197 | 1,199 | 1,190 | 1,190 | 5,800 | 1,190 |
| 2018-10-04 | 1,191 | 1,205 | 1,191 | 1,199 | 11,600 | 1,199 |
| 2018-10-03 | 1,209 | 1,209 | 1,189 | 1,190 | 8,600 | 1,190 |
| 2018-10-02 | 1,184 | 1,221 | 1,184 | 1,209 | 17,000 | 1,209 |
| 2018-10-01 | 1,181 | 1,197 | 1,181 | 1,187 | 5,100 | 1,187 |
| 2018-09-28 | 1,197 | 1,214 | 1,183 | 1,185 | 9,400 | 1,185 |
| 2018-09-27 | 1,208 | 1,224 | 1,193 | 1,196 | 11,100 | 1,196 |
| 2018-09-26 | 1,214 | 1,228 | 1,214 | 1,223 | 11,800 | 1,223 |
| 2018-09-25 | 1,207 | 1,230 | 1,200 | 1,228 | 45,000 | 1,228 |
| 2018-09-21 | 1,195 | 1,213 | 1,184 | 1,212 | 18,100 | 1,212 |
| 2018-09-20 | 1,195 | 1,195 | 1,173 | 1,189 | 19,800 | 1,189 |
| 2018-09-19 | 1,200 | 1,200 | 1,185 | 1,187 | 15,000 | 1,187 |
| 2018-09-18 | 1,170 | 1,185 | 1,160 | 1,184 | 17,200 | 1,184 |
| 2018-09-14 | 1,178 | 1,182 | 1,161 | 1,164 | 27,100 | 1,164 |
| 2018-09-13 | 1,156 | 1,180 | 1,142 | 1,167 | 15,000 | 1,167 |
| 2018-09-12 | 1,157 | 1,159 | 1,123 | 1,146 | 16,200 | 1,146 |
| 2018-09-11 | 1,168 | 1,169 | 1,144 | 1,149 | 12,200 | 1,149 |
| 2018-09-10 | 1,156 | 1,185 | 1,156 | 1,168 | 13,900 | 1,168 |
| 2018-09-07 | 1,162 | 1,170 | 1,154 | 1,154 | 15,300 | 1,154 |
| 2018-09-06 | 1,210 | 1,210 | 1,159 | 1,161 | 21,200 | 1,161 |
| 2018-09-05 | 1,217 | 1,217 | 1,172 | 1,188 | 30,500 | 1,188 |
| 2018-09-04 | 1,181 | 1,211 | 1,169 | 1,204 | 36,400 | 1,204 |
| 2018-09-03 | 1,153 | 1,211 | 1,138 | 1,167 | 47,800 | 1,167 |
| 2018-08-31 | 1,122 | 1,145 | 1,122 | 1,137 | 16,500 | 1,137 |
| 2018-08-30 | 1,133 | 1,148 | 1,108 | 1,122 | 12,900 | 1,122 |
| 2018-08-29 | 1,139 | 1,156 | 1,131 | 1,132 | 17,200 | 1,132 |
| 2018-08-28 | 1,128 | 1,136 | 1,124 | 1,133 | 13,600 | 1,133 |
| 2018-08-27 | 1,105 | 1,131 | 1,105 | 1,111 | 16,800 | 1,111 |
| 2018-08-24 | 1,076 | 1,097 | 1,076 | 1,091 | 14,700 | 1,091 |
| 2018-08-23 | 1,062 | 1,085 | 1,055 | 1,077 | 17,800 | 1,077 |
| 2018-08-22 | 1,072 | 1,072 | 1,051 | 1,055 | 27,300 | 1,055 |
| 2018-08-21 | 1,086 | 1,095 | 1,060 | 1,072 | 17,500 | 1,072 |
| 2018-08-20 | 1,100 | 1,100 | 1,073 | 1,085 | 11,100 | 1,085 |
| 2018-08-17 | 1,081 | 1,090 | 1,069 | 1,089 | 10,400 | 1,089 |
| 2018-08-16 | 1,099 | 1,099 | 1,073 | 1,084 | 19,300 | 1,084 |
| 2018-08-15 | 1,098 | 1,104 | 1,095 | 1,101 | 14,500 | 1,101 |
| 2018-08-14 | 1,103 | 1,116 | 1,094 | 1,116 | 21,900 | 1,116 |
| 2018-08-13 | 1,117 | 1,121 | 1,097 | 1,102 | 18,200 | 1,102 |
| 2018-08-10 | 1,135 | 1,139 | 1,123 | 1,130 | 19,900 | 1,130 |
| 2018-08-09 | 1,109 | 1,132 | 1,108 | 1,124 | 16,500 | 1,124 |
| 2018-08-08 | 1,118 | 1,118 | 1,094 | 1,109 | 45,400 | 1,109 |
| 2018-08-07 | 1,121 | 1,135 | 1,112 | 1,135 | 28,300 | 1,135 |
| 2018-08-06 | 1,169 | 1,169 | 1,111 | 1,115 | 59,300 | 1,115 |
| 2018-08-03 | 1,180 | 1,244 | 1,161 | 1,171 | 82,900 | 1,171 |
| 2018-08-02 | 1,370 | 1,373 | 1,333 | 1,335 | 20,600 | 1,335 |
| 2018-08-01 | 1,377 | 1,396 | 1,375 | 1,380 | 15,200 | 1,380 |
| 2018-07-31 | 1,423 | 1,429 | 1,368 | 1,368 | 18,300 | 1,368 |
| 2018-07-30 | 1,455 | 1,455 | 1,417 | 1,423 | 16,100 | 1,423 |
| 2018-07-27 | 1,450 | 1,463 | 1,442 | 1,455 | 10,700 | 1,455 |
| 2018-07-26 | 1,411 | 1,449 | 1,411 | 1,440 | 12,100 | 1,440 |
| 2018-07-25 | 1,390 | 1,410 | 1,388 | 1,410 | 12,200 | 1,410 |
| 2018-07-24 | 1,397 | 1,417 | 1,388 | 1,396 | 13,300 | 1,396 |
| 2018-07-23 | 1,373 | 1,397 | 1,361 | 1,397 | 12,400 | 1,397 |
| 2018-07-20 | 1,366 | 1,373 | 1,339 | 1,340 | 7,000 | 1,340 |
| 2018-07-19 | 1,382 | 1,382 | 1,366 | 1,366 | 5,300 | 1,366 |
| 2018-07-18 | 1,394 | 1,400 | 1,377 | 1,382 | 7,400 | 1,382 |
| 2018-07-17 | 1,380 | 1,385 | 1,362 | 1,383 | 7,900 | 1,383 |
| 2018-07-13 | 1,387 | 1,392 | 1,365 | 1,369 | 14,000 | 1,369 |
| 2018-07-12 | 1,421 | 1,421 | 1,387 | 1,387 | 5,000 | 1,387 |
| 2018-07-11 | 1,408 | 1,420 | 1,388 | 1,401 | 17,400 | 1,401 |
| 2018-07-10 | 1,438 | 1,445 | 1,432 | 1,432 | 10,900 | 1,432 |
| 2018-07-09 | 1,404 | 1,438 | 1,404 | 1,438 | 8,000 | 1,438 |
| 2018-07-06 | 1,383 | 1,405 | 1,383 | 1,404 | 6,900 | 1,404 |
| 2018-07-05 | 1,422 | 1,430 | 1,376 | 1,378 | 13,100 | 1,378 |
| 2018-07-04 | 1,405 | 1,438 | 1,405 | 1,429 | 11,700 | 1,429 |
| 2018-07-03 | 1,460 | 1,471 | 1,408 | 1,422 | 20,200 | 1,422 |
| 2018-07-02 | 1,505 | 1,505 | 1,457 | 1,460 | 14,900 | 1,460 |
| 2018-06-29 | 1,516 | 1,516 | 1,500 | 1,505 | 21,400 | 1,505 |
| 2018-06-28 | 1,511 | 1,512 | 1,475 | 1,512 | 27,800 | 1,512 |
| 2018-06-27 | 1,460 | 1,526 | 1,456 | 1,512 | 91,900 | 1,512 |
| 2018-06-26 | 1,445 | 1,496 | 1,426 | 1,469 | 261,300 | 1,469 |
| 2018-06-25 | 1,440 | 1,478 | 1,438 | 1,450 | 166,500 | 1,450 |
| 2018-06-22 | 1,405 | 1,429 | 1,405 | 1,429 | 48,000 | 1,429 |
| 2018-06-21 | 1,417 | 1,429 | 1,412 | 1,412 | 48,600 | 1,412 |
| 2018-06-20 | 1,397 | 1,420 | 1,396 | 1,417 | 45,400 | 1,417 |
| 2018-06-19 | 1,420 | 1,440 | 1,402 | 1,402 | 34,300 | 1,402 |
| 2018-06-18 | 1,457 | 1,457 | 1,409 | 1,410 | 30,000 | 1,410 |
| 2018-06-15 | 1,471 | 1,471 | 1,443 | 1,448 | 30,300 | 1,448 |
| 2018-06-14 | 1,450 | 1,471 | 1,442 | 1,461 | 12,900 | 1,461 |
| 2018-06-13 | 1,428 | 1,473 | 1,427 | 1,461 | 27,500 | 1,461 |
| 2018-06-12 | 1,428 | 1,429 | 1,417 | 1,424 | 23,500 | 1,424 |
| 2018-06-11 | 1,396 | 1,429 | 1,386 | 1,416 | 45,900 | 1,416 |
| 2018-06-08 | 1,383 | 1,396 | 1,363 | 1,391 | 31,800 | 1,391 |
| 2018-06-07 | 1,350 | 1,380 | 1,332 | 1,380 | 25,400 | 1,380 |
| 2018-06-06 | 1,352 | 1,357 | 1,331 | 1,349 | 19,800 | 1,349 |
| 2018-06-05 | 1,365 | 1,370 | 1,345 | 1,357 | 15,300 | 1,357 |
| 2018-06-04 | 1,358 | 1,364 | 1,345 | 1,359 | 29,300 | 1,359 |
| 2018-06-01 | 1,330 | 1,333 | 1,313 | 1,328 | 32,300 | 1,328 |
| 2018-05-31 | 1,331 | 1,350 | 1,320 | 1,331 | 32,500 | 1,331 |
| 2018-05-30 | 1,332 | 1,342 | 1,330 | 1,331 | 14,000 | 1,331 |
| 2018-05-29 | 1,367 | 1,368 | 1,337 | 1,345 | 19,100 | 1,345 |
| 2018-05-28 | 1,371 | 1,383 | 1,364 | 1,367 | 18,400 | 1,367 |
| 2018-05-25 | 1,367 | 1,380 | 1,367 | 1,378 | 13,200 | 1,378 |
| 2018-05-24 | 1,396 | 1,400 | 1,368 | 1,376 | 27,900 | 1,376 |
| 2018-05-23 | 1,381 | 1,424 | 1,381 | 1,396 | 42,700 | 1,396 |
| 2018-05-22 | 1,365 | 1,400 | 1,350 | 1,367 | 26,800 | 1,367 |
| 2018-05-21 | 1,385 | 1,386 | 1,338 | 1,356 | 32,700 | 1,356 |
| 2018-05-18 | 1,388 | 1,389 | 1,376 | 1,384 | 32,200 | 1,384 |
| 2018-05-17 | 1,428 | 1,428 | 1,387 | 1,390 | 33,900 | 1,390 |
| 2018-05-16 | 1,433 | 1,455 | 1,428 | 1,434 | 8,100 | 1,434 |
| 2018-05-15 | 1,486 | 1,486 | 1,428 | 1,433 | 34,300 | 1,433 |
| 2018-05-14 | 1,494 | 1,494 | 1,484 | 1,489 | 21,100 | 1,489 |
| 2018-05-11 | 1,535 | 1,535 | 1,481 | 1,494 | 24,500 | 1,494 |
| 2018-05-10 | 1,545 | 1,546 | 1,530 | 1,546 | 4,600 | 1,546 |
| 2018-05-09 | 1,530 | 1,541 | 1,524 | 1,533 | 9,400 | 1,533 |
| 2018-05-08 | 1,523 | 1,543 | 1,501 | 1,528 | 17,200 | 1,528 |
| 2018-05-07 | 1,565 | 1,582 | 1,540 | 1,543 | 13,400 | 1,543 |
| 2018-05-02 | 1,549 | 1,570 | 1,547 | 1,569 | 8,300 | 1,569 |
| 2018-05-01 | 1,528 | 1,560 | 1,526 | 1,544 | 9,800 | 1,544 |
| 2018-04-27 | 1,560 | 1,560 | 1,527 | 1,531 | 6,700 | 1,531 |
| 2018-04-26 | 1,570 | 1,570 | 1,543 | 1,549 | 7,000 | 1,549 |
| 2018-04-25 | 1,551 | 1,565 | 1,535 | 1,563 | 28,500 | 1,563 |
| 2018-04-24 | 1,544 | 1,573 | 1,541 | 1,558 | 23,000 | 1,558 |
| 2018-04-23 | 1,545 | 1,573 | 1,490 | 1,531 | 22,300 | 1,531 |
| 2018-04-20 | 1,519 | 1,539 | 1,512 | 1,523 | 11,300 | 1,523 |
| 2018-04-19 | 1,505 | 1,523 | 1,500 | 1,516 | 5,800 | 1,516 |
| 2018-04-18 | 1,497 | 1,512 | 1,473 | 1,511 | 9,000 | 1,511 |
| 2018-04-17 | 1,476 | 1,490 | 1,475 | 1,486 | 15,500 | 1,486 |
| 2018-04-16 | 1,505 | 1,518 | 1,495 | 1,511 | 12,800 | 1,511 |
| 2018-04-13 | 1,512 | 1,512 | 1,507 | 1,508 | 11,500 | 1,508 |
| 2018-04-12 | 1,522 | 1,529 | 1,510 | 1,513 | 3,600 | 1,513 |
| 2018-04-11 | 1,535 | 1,538 | 1,520 | 1,522 | 10,600 | 1,522 |
| 2018-04-10 | 1,492 | 1,539 | 1,492 | 1,527 | 12,700 | 1,527 |
| 2018-04-09 | 1,467 | 1,500 | 1,455 | 1,490 | 8,200 | 1,490 |
| 2018-04-06 | 1,540 | 1,542 | 1,454 | 1,467 | 26,000 | 1,467 |
| 2018-04-05 | 1,553 | 1,553 | 1,531 | 1,540 | 10,700 | 1,540 |
| 2018-04-04 | 1,531 | 1,548 | 1,528 | 1,542 | 9,900 | 1,542 |
| 2018-04-03 | 1,510 | 1,554 | 1,510 | 1,522 | 14,400 | 1,522 |
| 2018-03-30 | 1,561 | 1,561 | 1,538 | 1,550 | 14,900 | 1,550 |
| 2018-03-29 | 1,531 | 1,539 | 1,508 | 1,536 | 9,700 | 1,536 |
| 2018-03-28 | 1,520 | 1,527 | 1,487 | 1,520 | 12,500 | 1,520 |
| 2018-03-27 | 1,489 | 1,528 | 1,487 | 1,528 | 15,800 | 1,528 |
| 2018-03-26 | 1,423 | 1,465 | 1,406 | 1,463 | 17,900 | 1,463 |
| 2018-03-23 | 1,446 | 1,472 | 1,423 | 1,437 | 17,300 | 1,437 |
| 2018-03-22 | 1,510 | 1,510 | 1,470 | 1,488 | 13,400 | 1,488 |
| 2018-03-20 | 1,535 | 1,535 | 1,493 | 1,503 | 15,500 | 1,503 |
| 2018-03-19 | 1,541 | 1,548 | 1,529 | 1,535 | 20,400 | 1,535 |
| 2018-03-16 | 1,545 | 1,580 | 1,545 | 1,560 | 15,500 | 1,560 |
| 2018-03-15 | 1,547 | 1,547 | 1,511 | 1,537 | 14,700 | 1,537 |
| 2018-03-14 | 1,563 | 1,568 | 1,534 | 1,548 | 25,200 | 1,548 |
| 2018-03-13 | 1,570 | 1,570 | 1,531 | 1,563 | 22,500 | 1,563 |
| 2018-03-12 | 1,570 | 1,574 | 1,553 | 1,567 | 10,600 | 1,567 |
| 2018-03-09 | 1,557 | 1,569 | 1,532 | 1,558 | 22,700 | 1,558 |
| 2018-03-08 | 1,568 | 1,568 | 1,542 | 1,554 | 12,400 | 1,554 |
| 2018-03-07 | 1,567 | 1,598 | 1,546 | 1,550 | 18,900 | 1,550 |
| 2018-03-06 | 1,549 | 1,574 | 1,544 | 1,567 | 9,600 | 1,567 |
| 2018-03-05 | 1,571 | 1,593 | 1,532 | 1,545 | 9,200 | 1,545 |
| 2018-03-02 | 1,556 | 1,581 | 1,523 | 1,571 | 33,400 | 1,571 |
| 2018-03-01 | 1,586 | 1,619 | 1,573 | 1,605 | 37,800 | 1,605 |
| 2018-02-28 | 1,592 | 1,599 | 1,586 | 1,588 | 25,500 | 1,588 |
| 2018-02-27 | 1,618 | 1,618 | 1,581 | 1,598 | 22,200 | 1,598 |
| 2018-02-26 | 1,577 | 1,637 | 1,543 | 1,618 | 61,900 | 1,618 |
| 2018-02-23 | 1,546 | 1,575 | 1,534 | 1,567 | 76,300 | 1,567 |
| 2018-02-22 | 1,454 | 1,487 | 1,447 | 1,485 | 19,100 | 1,485 |
| 2018-02-21 | 1,439 | 1,453 | 1,439 | 1,447 | 6,100 | 1,447 |
| 2018-02-20 | 1,444 | 1,444 | 1,416 | 1,436 | 5,000 | 1,436 |
| 2018-02-19 | 1,445 | 1,449 | 1,420 | 1,431 | 7,900 | 1,431 |
| 2018-02-16 | 1,419 | 1,437 | 1,419 | 1,426 | 11,200 | 1,426 |
| 2018-02-15 | 1,394 | 1,413 | 1,387 | 1,394 | 19,200 | 1,394 |
| 2018-02-14 | 1,368 | 1,389 | 1,358 | 1,373 | 25,800 | 1,373 |
| 2018-02-13 | 1,397 | 1,444 | 1,351 | 1,358 | 35,000 | 1,358 |
| 2018-02-09 | 1,407 | 1,437 | 1,381 | 1,382 | 32,100 | 1,382 |
| 2018-02-08 | 1,379 | 1,486 | 1,367 | 1,466 | 64,700 | 1,466 |
| 2018-02-07 | 1,364 | 1,431 | 1,319 | 1,328 | 38,800 | 1,328 |
| 2018-02-06 | 1,336 | 1,353 | 1,283 | 1,314 | 39,400 | 1,314 |
| 2018-02-05 | 1,450 | 1,457 | 1,422 | 1,426 | 22,800 | 1,426 |
| 2018-02-02 | 1,475 | 1,489 | 1,458 | 1,480 | 13,400 | 1,480 |
| 2018-02-01 | 1,419 | 1,482 | 1,398 | 1,476 | 20,400 | 1,476 |
| 2018-01-31 | 1,467 | 1,476 | 1,432 | 1,433 | 18,200 | 1,433 |
| 2018-01-30 | 1,523 | 1,524 | 1,481 | 1,483 | 19,400 | 1,483 |
| 2018-01-29 | 1,534 | 1,543 | 1,517 | 1,517 | 12,700 | 1,517 |
| 2018-01-26 | 1,520 | 1,540 | 1,520 | 1,526 | 18,900 | 1,526 |
| 2018-01-25 | 1,534 | 1,534 | 1,510 | 1,519 | 23,300 | 1,519 |
| 2018-01-24 | 1,511 | 1,538 | 1,502 | 1,537 | 19,700 | 1,537 |
| 2018-01-23 | 1,551 | 1,565 | 1,463 | 1,507 | 43,400 | 1,507 |
| 2018-01-22 | 1,570 | 1,570 | 1,528 | 1,544 | 24,800 | 1,544 |
| 2018-01-19 | 1,585 | 1,596 | 1,566 | 1,574 | 16,200 | 1,574 |
| 2018-01-18 | 1,593 | 1,597 | 1,574 | 1,576 | 21,200 | 1,576 |
| 2018-01-17 | 1,580 | 1,590 | 1,576 | 1,589 | 14,500 | 1,589 |
| 2018-01-16 | 1,583 | 1,596 | 1,580 | 1,582 | 13,600 | 1,582 |
| 2018-01-15 | 1,577 | 1,594 | 1,565 | 1,577 | 16,900 | 1,577 |
| 2018-01-12 | 1,545 | 1,575 | 1,542 | 1,570 | 21,200 | 1,570 |
| 2018-01-11 | 1,544 | 1,555 | 1,530 | 1,555 | 16,000 | 1,555 |
| 2018-01-10 | 1,560 | 1,563 | 1,539 | 1,553 | 18,800 | 1,553 |
| 2018-01-09 | 1,573 | 1,578 | 1,541 | 1,560 | 23,100 | 1,560 |
| 2018-01-05 | 1,499 | 1,559 | 1,492 | 1,559 | 65,900 | 1,559 |
| 2018-01-04 | 1,456 | 1,491 | 1,456 | 1,491 | 27,800 | 1,491 |
分割・併合履歴 ： [1991-06-25]1株→1.1株 [1989-12-26]1株→1.1株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.2株
