7991 マミヤ・オーピー(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 | 844 | 884 | 844 | 882 | 12,800 | 882 |
| 2018-12-27 | 896 | 896 | 801 | 875 | 24,000 | 875 |
| 2018-12-26 | 850 | 884 | 829 | 851 | 16,600 | 851 |
| 2018-12-25 | 772 | 851 | 763 | 848 | 75,400 | 848 |
| 2018-12-21 | 915 | 930 | 852 | 862 | 243,400 | 862 |
| 2018-12-20 | 960 | 960 | 903 | 915 | 186,600 | 915 |
| 2018-12-19 | 959 | 973 | 959 | 964 | 3,500 | 964 |
| 2018-12-18 | 969 | 972 | 958 | 967 | 4,900 | 967 |
| 2018-12-17 | 986 | 986 | 970 | 978 | 8,100 | 978 |
| 2018-12-14 | 990 | 990 | 980 | 987 | 30,600 | 987 |
| 2018-12-13 | 975 | 985 | 964 | 985 | 5,800 | 985 |
| 2018-12-12 | 962 | 974 | 961 | 974 | 42,100 | 974 |
| 2018-12-11 | 970 | 972 | 950 | 958 | 7,000 | 958 |
| 2018-12-10 | 987 | 992 | 968 | 968 | 178,400 | 968 |
| 2018-12-07 | 986 | 991 | 985 | 991 | 2,500 | 991 |
| 2018-12-06 | 989 | 997 | 985 | 986 | 17,200 | 986 |
| 2018-12-05 | 993 | 999 | 993 | 997 | 3,800 | 997 |
| 2018-12-04 | 1,003 | 1,003 | 990 | 997 | 3,800 | 997 |
| 2018-12-03 | 997 | 1,003 | 992 | 1,002 | 6,100 | 1,002 |
| 2018-11-30 | 1,000 | 1,000 | 989 | 990 | 10,300 | 990 |
| 2018-11-29 | 1,001 | 1,001 | 997 | 998 | 3,200 | 998 |
| 2018-11-28 | 1,000 | 1,002 | 997 | 999 | 7,200 | 999 |
| 2018-11-27 | 1,000 | 1,001 | 993 | 994 | 9,700 | 994 |
| 2018-11-26 | 986 | 1,000 | 986 | 1,000 | 16,400 | 1,000 |
| 2018-11-22 | 981 | 986 | 980 | 986 | 2,200 | 986 |
| 2018-11-21 | 980 | 982 | 972 | 982 | 6,700 | 982 |
| 2018-11-20 | 982 | 986 | 981 | 983 | 2,600 | 983 |
| 2018-11-19 | 982 | 992 | 980 | 981 | 4,500 | 981 |
| 2018-11-16 | 995 | 999 | 981 | 981 | 7,600 | 981 |
| 2018-11-15 | 994 | 1,000 | 993 | 998 | 2,900 | 998 |
| 2018-11-14 | 995 | 1,002 | 990 | 993 | 7,400 | 993 |
| 2018-11-13 | 1,002 | 1,008 | 986 | 996 | 15,500 | 996 |
| 2018-11-12 | 1,006 | 1,010 | 1,004 | 1,005 | 5,100 | 1,005 |
| 2018-11-09 | 1,032 | 1,042 | 1,004 | 1,005 | 8,000 | 1,005 |
| 2018-11-08 | 1,054 | 1,054 | 999 | 1,032 | 35,500 | 1,032 |
| 2018-11-07 | 985 | 993 | 985 | 985 | 1,200 | 985 |
| 2018-11-06 | 990 | 990 | 979 | 985 | 3,600 | 985 |
| 2018-11-05 | 989 | 993 | 984 | 993 | 1,400 | 993 |
| 2018-11-02 | 976 | 991 | 976 | 988 | 3,500 | 988 |
| 2018-11-01 | 993 | 993 | 986 | 990 | 2,400 | 990 |
| 2018-10-31 | 981 | 992 | 980 | 992 | 3,800 | 992 |
| 2018-10-30 | 979 | 979 | 950 | 974 | 7,500 | 974 |
| 2018-10-29 | 981 | 984 | 979 | 979 | 27,700 | 979 |
| 2018-10-26 | 991 | 997 | 980 | 984 | 8,600 | 984 |
| 2018-10-25 | 1,000 | 1,000 | 990 | 990 | 16,200 | 990 |
| 2018-10-24 | 1,001 | 1,001 | 1,001 | 1,001 | 800 | 1,001 |
| 2018-10-23 | 1,003 | 1,003 | 1,000 | 1,001 | 2,900 | 1,001 |
| 2018-10-22 | 1,002 | 1,003 | 1,000 | 1,003 | 4,200 | 1,003 |
| 2018-10-19 | 1,002 | 1,005 | 1,001 | 1,002 | 1,700 | 1,002 |
| 2018-10-18 | 1,009 | 1,009 | 1,001 | 1,005 | 2,200 | 1,005 |
| 2018-10-17 | 999 | 1,005 | 999 | 1,000 | 1,600 | 1,000 |
| 2018-10-16 | 999 | 1,005 | 998 | 1,000 | 3,900 | 1,000 |
| 2018-10-15 | 1,003 | 1,008 | 1,000 | 1,004 | 1,700 | 1,004 |
| 2018-10-12 | 1,001 | 1,007 | 1,000 | 1,003 | 4,200 | 1,003 |
| 2018-10-11 | 1,003 | 1,013 | 1,000 | 1,005 | 34,100 | 1,005 |
| 2018-10-10 | 1,003 | 1,025 | 1,000 | 1,021 | 8,400 | 1,021 |
| 2018-10-09 | 1,000 | 1,004 | 1,000 | 1,000 | 8,000 | 1,000 |
| 2018-10-05 | 1,001 | 1,002 | 999 | 999 | 17,200 | 999 |
| 2018-10-04 | 1,002 | 1,005 | 1,001 | 1,003 | 4,000 | 1,003 |
| 2018-10-03 | 1,005 | 1,005 | 1,001 | 1,002 | 4,800 | 1,002 |
| 2018-10-02 | 1,001 | 1,007 | 1,001 | 1,002 | 5,700 | 1,002 |
| 2018-10-01 | 1,004 | 1,010 | 1,000 | 1,001 | 11,200 | 1,001 |
| 2018-09-28 | 1,005 | 1,007 | 1,000 | 1,004 | 12,000 | 1,004 |
| 2018-09-27 | 1,012 | 1,012 | 1,006 | 1,009 | 5,300 | 1,009 |
| 2018-09-26 | 1,010 | 1,017 | 1,007 | 1,007 | 4,700 | 1,007 |
| 2018-09-25 | 1,018 | 1,019 | 1,000 | 1,010 | 15,500 | 1,010 |
| 2018-09-21 | 1,012 | 1,019 | 1,008 | 1,018 | 4,300 | 1,018 |
| 2018-09-20 | 1,008 | 1,013 | 1,008 | 1,012 | 2,600 | 1,012 |
| 2018-09-19 | 1,016 | 1,019 | 1,010 | 1,012 | 3,000 | 1,012 |
| 2018-09-18 | 1,007 | 1,014 | 1,007 | 1,008 | 25,700 | 1,008 |
| 2018-09-14 | 1,005 | 1,009 | 1,004 | 1,006 | 4,400 | 1,006 |
| 2018-09-13 | 1,005 | 1,009 | 1,003 | 1,005 | 4,200 | 1,005 |
| 2018-09-12 | 1,010 | 1,013 | 1,005 | 1,005 | 2,100 | 1,005 |
| 2018-09-11 | 1,018 | 1,020 | 1,011 | 1,011 | 3,900 | 1,011 |
| 2018-09-10 | 1,010 | 1,015 | 1,009 | 1,011 | 1,200 | 1,011 |
| 2018-09-07 | 1,011 | 1,018 | 1,002 | 1,014 | 4,200 | 1,014 |
| 2018-09-06 | 1,019 | 1,025 | 1,011 | 1,017 | 3,600 | 1,017 |
| 2018-09-05 | 1,025 | 1,025 | 1,010 | 1,025 | 17,400 | 1,025 |
| 2018-09-04 | 1,020 | 1,025 | 1,019 | 1,021 | 4,100 | 1,021 |
| 2018-09-03 | 1,032 | 1,038 | 1,027 | 1,027 | 3,000 | 1,027 |
| 2018-08-31 | 1,039 | 1,039 | 1,031 | 1,032 | 12,700 | 1,032 |
| 2018-08-30 | 1,036 | 1,040 | 1,032 | 1,040 | 2,700 | 1,040 |
| 2018-08-29 | 1,041 | 1,044 | 1,012 | 1,029 | 14,100 | 1,029 |
| 2018-08-28 | 1,038 | 1,046 | 1,038 | 1,041 | 7,600 | 1,041 |
| 2018-08-27 | 1,022 | 1,033 | 1,022 | 1,033 | 7,000 | 1,033 |
| 2018-08-24 | 1,028 | 1,028 | 1,021 | 1,021 | 700 | 1,021 |
| 2018-08-23 | 1,010 | 1,026 | 1,010 | 1,016 | 43,800 | 1,016 |
| 2018-08-22 | 1,015 | 1,015 | 1,008 | 1,013 | 169,500 | 1,013 |
| 2018-08-21 | 1,036 | 1,036 | 1,008 | 1,008 | 21,000 | 1,008 |
| 2018-08-20 | 1,039 | 1,043 | 1,036 | 1,036 | 2,300 | 1,036 |
| 2018-08-17 | 1,036 | 1,044 | 1,036 | 1,040 | 1,400 | 1,040 |
| 2018-08-16 | 1,036 | 1,044 | 1,036 | 1,038 | 5,100 | 1,038 |
| 2018-08-15 | 1,040 | 1,042 | 1,039 | 1,039 | 2,800 | 1,039 |
| 2018-08-14 | 1,040 | 1,053 | 1,040 | 1,040 | 2,600 | 1,040 |
| 2018-08-13 | 1,042 | 1,054 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2018-08-10 | 1,048 | 1,050 | 1,047 | 1,047 | 900 | 1,047 |
| 2018-08-09 | 1,050 | 1,052 | 1,044 | 1,047 | 2,100 | 1,047 |
| 2018-08-08 | 1,045 | 1,048 | 1,045 | 1,048 | 18,300 | 1,048 |
| 2018-08-07 | 1,046 | 1,050 | 1,042 | 1,045 | 4,400 | 1,045 |
| 2018-08-06 | 1,050 | 1,051 | 1,044 | 1,044 | 7,000 | 1,044 |
| 2018-08-03 | 1,051 | 1,059 | 1,049 | 1,049 | 3,100 | 1,049 |
| 2018-08-02 | 1,052 | 1,059 | 1,047 | 1,051 | 11,700 | 1,051 |
| 2018-08-01 | 1,050 | 1,057 | 1,050 | 1,052 | 3,600 | 1,052 |
| 2018-07-31 | 1,051 | 1,057 | 1,050 | 1,050 | 7,300 | 1,050 |
| 2018-07-30 | 1,051 | 1,060 | 1,050 | 1,050 | 17,300 | 1,050 |
| 2018-07-27 | 1,048 | 1,055 | 1,047 | 1,048 | 10,000 | 1,048 |
| 2018-07-26 | 1,052 | 1,059 | 1,049 | 1,051 | 10,600 | 1,051 |
| 2018-07-25 | 1,056 | 1,056 | 1,050 | 1,052 | 20,400 | 1,052 |
| 2018-07-24 | 1,051 | 1,060 | 1,049 | 1,050 | 6,100 | 1,050 |
| 2018-07-23 | 1,081 | 1,081 | 1,048 | 1,051 | 20,800 | 1,051 |
| 2018-07-20 | 1,100 | 1,100 | 1,073 | 1,078 | 11,200 | 1,078 |
| 2018-07-19 | 1,078 | 1,099 | 1,077 | 1,085 | 5,600 | 1,085 |
| 2018-07-18 | 1,056 | 1,072 | 1,056 | 1,065 | 1,200 | 1,065 |
| 2018-07-17 | 1,061 | 1,071 | 1,056 | 1,056 | 6,100 | 1,056 |
| 2018-07-13 | 1,072 | 1,072 | 1,060 | 1,060 | 3,500 | 1,060 |
| 2018-07-12 | 1,074 | 1,074 | 1,053 | 1,074 | 9,000 | 1,074 |
| 2018-07-11 | 1,083 | 1,083 | 1,070 | 1,074 | 3,200 | 1,074 |
| 2018-07-10 | 1,082 | 1,084 | 1,070 | 1,082 | 5,400 | 1,082 |
| 2018-07-09 | 1,072 | 1,080 | 1,064 | 1,073 | 204,800 | 1,073 |
| 2018-07-06 | 1,064 | 1,088 | 1,042 | 1,072 | 10,500 | 1,072 |
| 2018-07-05 | 1,099 | 1,119 | 1,050 | 1,064 | 15,700 | 1,064 |
| 2018-07-04 | 1,122 | 1,124 | 1,094 | 1,099 | 9,200 | 1,099 |
| 2018-07-03 | 1,137 | 1,143 | 1,120 | 1,121 | 27,300 | 1,121 |
| 2018-07-02 | 1,138 | 1,145 | 1,137 | 1,137 | 4,000 | 1,137 |
| 2018-06-29 | 1,150 | 1,150 | 1,139 | 1,140 | 900 | 1,140 |
| 2018-06-28 | 1,136 | 1,151 | 1,136 | 1,142 | 2,300 | 1,142 |
| 2018-06-27 | 1,143 | 1,148 | 1,140 | 1,140 | 2,700 | 1,140 |
| 2018-06-26 | 1,152 | 1,154 | 1,141 | 1,143 | 2,500 | 1,143 |
| 2018-06-25 | 1,163 | 1,164 | 1,153 | 1,153 | 4,500 | 1,153 |
| 2018-06-22 | 1,163 | 1,167 | 1,161 | 1,162 | 3,100 | 1,162 |
| 2018-06-21 | 1,161 | 1,171 | 1,161 | 1,163 | 1,500 | 1,163 |
| 2018-06-20 | 1,159 | 1,169 | 1,157 | 1,161 | 13,300 | 1,161 |
| 2018-06-19 | 1,177 | 1,185 | 1,159 | 1,163 | 11,200 | 1,163 |
| 2018-06-18 | 1,180 | 1,180 | 1,163 | 1,167 | 14,300 | 1,167 |
| 2018-06-15 | 1,177 | 1,222 | 1,176 | 1,198 | 40,900 | 1,198 |
| 2018-06-14 | 1,163 | 1,180 | 1,163 | 1,176 | 9,100 | 1,176 |
| 2018-06-13 | 1,143 | 1,228 | 1,143 | 1,165 | 41,800 | 1,165 |
| 2018-06-12 | 1,145 | 1,150 | 1,141 | 1,147 | 4,000 | 1,147 |
| 2018-06-11 | 1,144 | 1,144 | 1,140 | 1,142 | 1,800 | 1,142 |
| 2018-06-08 | 1,144 | 1,148 | 1,139 | 1,141 | 3,400 | 1,141 |
| 2018-06-07 | 1,145 | 1,145 | 1,137 | 1,139 | 20,500 | 1,139 |
| 2018-06-06 | 1,142 | 1,150 | 1,140 | 1,143 | 5,400 | 1,143 |
| 2018-06-05 | 1,145 | 1,151 | 1,142 | 1,142 | 2,200 | 1,142 |
| 2018-06-04 | 1,141 | 1,147 | 1,141 | 1,147 | 2,000 | 1,147 |
| 2018-06-01 | 1,146 | 1,147 | 1,145 | 1,145 | 4,000 | 1,145 |
| 2018-05-31 | 1,162 | 1,162 | 1,150 | 1,150 | 1,600 | 1,150 |
| 2018-05-30 | 1,150 | 1,163 | 1,148 | 1,149 | 4,400 | 1,149 |
| 2018-05-29 | 1,155 | 1,162 | 1,152 | 1,152 | 2,100 | 1,152 |
| 2018-05-28 | 1,151 | 1,160 | 1,151 | 1,155 | 37,900 | 1,155 |
| 2018-05-25 | 1,167 | 1,170 | 1,150 | 1,150 | 144,500 | 1,150 |
| 2018-05-24 | 1,170 | 1,170 | 1,163 | 1,165 | 1,900 | 1,165 |
| 2018-05-23 | 1,165 | 1,170 | 1,163 | 1,169 | 2,000 | 1,169 |
| 2018-05-22 | 1,160 | 1,166 | 1,160 | 1,162 | 2,900 | 1,162 |
| 2018-05-21 | 1,163 | 1,168 | 1,159 | 1,162 | 2,600 | 1,162 |
| 2018-05-18 | 1,157 | 1,160 | 1,157 | 1,160 | 3,200 | 1,160 |
| 2018-05-17 | 1,157 | 1,158 | 1,156 | 1,157 | 1,800 | 1,157 |
| 2018-05-16 | 1,156 | 1,165 | 1,156 | 1,157 | 1,800 | 1,157 |
| 2018-05-15 | 1,156 | 1,157 | 1,156 | 1,156 | 700 | 1,156 |
| 2018-05-14 | 1,156 | 1,160 | 1,156 | 1,156 | 27,400 | 1,156 |
| 2018-05-11 | 1,165 | 1,165 | 1,155 | 1,155 | 13,600 | 1,155 |
| 2018-05-10 | 1,166 | 1,171 | 1,162 | 1,165 | 3,100 | 1,165 |
| 2018-05-09 | 1,167 | 1,175 | 1,166 | 1,166 | 5,100 | 1,166 |
| 2018-05-08 | 1,172 | 1,176 | 1,168 | 1,173 | 3,600 | 1,173 |
| 2018-05-07 | 1,175 | 1,175 | 1,168 | 1,168 | 6,000 | 1,168 |
| 2018-05-02 | 1,173 | 1,174 | 1,165 | 1,171 | 6,000 | 1,171 |
| 2018-05-01 | 1,170 | 1,178 | 1,170 | 1,173 | 1,900 | 1,173 |
| 2018-04-27 | 1,179 | 1,179 | 1,170 | 1,173 | 1,600 | 1,173 |
| 2018-04-26 | 1,178 | 1,178 | 1,169 | 1,169 | 5,300 | 1,169 |
| 2018-04-25 | 1,170 | 1,179 | 1,165 | 1,174 | 15,000 | 1,174 |
| 2018-04-24 | 1,174 | 1,178 | 1,166 | 1,168 | 7,600 | 1,168 |
| 2018-04-23 | 1,179 | 1,179 | 1,166 | 1,171 | 5,000 | 1,171 |
| 2018-04-20 | 1,168 | 1,176 | 1,165 | 1,171 | 7,100 | 1,171 |
| 2018-04-19 | 1,168 | 1,173 | 1,167 | 1,170 | 8,100 | 1,170 |
| 2018-04-18 | 1,168 | 1,174 | 1,166 | 1,168 | 5,000 | 1,168 |
| 2018-04-17 | 1,179 | 1,179 | 1,165 | 1,165 | 7,900 | 1,165 |
| 2018-04-16 | 1,181 | 1,181 | 1,176 | 1,176 | 7,900 | 1,176 |
| 2018-04-13 | 1,176 | 1,185 | 1,176 | 1,185 | 2,200 | 1,185 |
| 2018-04-12 | 1,186 | 1,186 | 1,175 | 1,177 | 30,200 | 1,177 |
| 2018-04-11 | 1,192 | 1,194 | 1,187 | 1,187 | 3,300 | 1,187 |
| 2018-04-10 | 1,187 | 1,196 | 1,187 | 1,192 | 1,700 | 1,192 |
| 2018-04-09 | 1,187 | 1,199 | 1,187 | 1,199 | 600 | 1,199 |
| 2018-04-06 | 1,201 | 1,208 | 1,181 | 1,187 | 6,100 | 1,187 |
| 2018-04-05 | 1,180 | 1,200 | 1,180 | 1,198 | 8,100 | 1,198 |
| 2018-04-04 | 1,190 | 1,195 | 1,182 | 1,186 | 5,200 | 1,186 |
| 2018-04-03 | 1,200 | 1,200 | 1,182 | 1,188 | 8,100 | 1,188 |
| 2018-03-30 | 1,214 | 1,214 | 1,208 | 1,208 | 3,600 | 1,208 |
| 2018-03-29 | 1,215 | 1,215 | 1,207 | 1,211 | 15,500 | 1,211 |
| 2018-03-28 | 1,210 | 1,216 | 1,203 | 1,216 | 21,000 | 1,216 |
| 2018-03-27 | 1,277 | 1,288 | 1,275 | 1,280 | 18,600 | 1,280 |
| 2018-03-26 | 1,268 | 1,281 | 1,267 | 1,275 | 8,000 | 1,275 |
| 2018-03-23 | 1,281 | 1,290 | 1,277 | 1,277 | 12,000 | 1,277 |
| 2018-03-22 | 1,294 | 1,303 | 1,294 | 1,297 | 2,200 | 1,297 |
| 2018-03-20 | 1,292 | 1,305 | 1,288 | 1,305 | 6,200 | 1,305 |
| 2018-03-19 | 1,302 | 1,306 | 1,298 | 1,299 | 4,800 | 1,299 |
| 2018-03-16 | 1,300 | 1,312 | 1,300 | 1,307 | 5,700 | 1,307 |
| 2018-03-15 | 1,300 | 1,310 | 1,300 | 1,302 | 6,200 | 1,302 |
| 2018-03-14 | 1,298 | 1,308 | 1,298 | 1,303 | 2,800 | 1,303 |
| 2018-03-13 | 1,301 | 1,304 | 1,296 | 1,297 | 3,400 | 1,297 |
| 2018-03-12 | 1,301 | 1,310 | 1,300 | 1,301 | 8,800 | 1,301 |
| 2018-03-09 | 1,293 | 1,299 | 1,283 | 1,296 | 5,100 | 1,296 |
| 2018-03-08 | 1,292 | 1,305 | 1,288 | 1,293 | 2,500 | 1,293 |
| 2018-03-07 | 1,286 | 1,310 | 1,286 | 1,294 | 7,600 | 1,294 |
| 2018-03-06 | 1,290 | 1,307 | 1,290 | 1,291 | 2,100 | 1,291 |
| 2018-03-05 | 1,302 | 1,340 | 1,276 | 1,287 | 11,100 | 1,287 |
| 2018-03-02 | 1,307 | 1,314 | 1,298 | 1,300 | 9,300 | 1,300 |
| 2018-03-01 | 1,323 | 1,350 | 1,321 | 1,326 | 4,700 | 1,326 |
| 2018-02-28 | 1,320 | 1,333 | 1,320 | 1,323 | 4,300 | 1,323 |
| 2018-02-27 | 1,315 | 1,329 | 1,312 | 1,318 | 7,800 | 1,318 |
| 2018-02-26 | 1,316 | 1,319 | 1,310 | 1,315 | 5,600 | 1,315 |
| 2018-02-23 | 1,304 | 1,304 | 1,290 | 1,296 | 2,600 | 1,296 |
| 2018-02-22 | 1,291 | 1,298 | 1,280 | 1,285 | 6,400 | 1,285 |
| 2018-02-21 | 1,305 | 1,305 | 1,289 | 1,295 | 4,500 | 1,295 |
| 2018-02-20 | 1,314 | 1,314 | 1,294 | 1,297 | 2,800 | 1,297 |
| 2018-02-19 | 1,295 | 1,302 | 1,289 | 1,302 | 3,800 | 1,302 |
| 2018-02-16 | 1,259 | 1,276 | 1,248 | 1,271 | 3,700 | 1,271 |
| 2018-02-15 | 1,237 | 1,252 | 1,237 | 1,245 | 2,300 | 1,245 |
| 2018-02-14 | 1,253 | 1,267 | 1,233 | 1,246 | 9,000 | 1,246 |
| 2018-02-13 | 1,270 | 1,289 | 1,264 | 1,264 | 6,500 | 1,264 |
| 2018-02-09 | 1,261 | 1,276 | 1,261 | 1,268 | 7,700 | 1,268 |
| 2018-02-08 | 1,286 | 1,307 | 1,286 | 1,301 | 6,500 | 1,301 |
| 2018-02-07 | 1,282 | 1,350 | 1,282 | 1,285 | 14,300 | 1,285 |
| 2018-02-06 | 1,300 | 1,300 | 1,239 | 1,257 | 37,800 | 1,257 |
| 2018-02-05 | 1,310 | 1,318 | 1,310 | 1,314 | 15,700 | 1,314 |
| 2018-02-02 | 1,337 | 1,379 | 1,311 | 1,330 | 9,700 | 1,330 |
| 2018-02-01 | 1,331 | 1,338 | 1,329 | 1,338 | 6,000 | 1,338 |
| 2018-01-31 | 1,325 | 1,339 | 1,301 | 1,330 | 11,200 | 1,330 |
| 2018-01-30 | 1,365 | 1,374 | 1,337 | 1,337 | 19,200 | 1,337 |
| 2018-01-29 | 1,349 | 1,383 | 1,348 | 1,379 | 42,900 | 1,379 |
| 2018-01-26 | 1,321 | 1,346 | 1,321 | 1,337 | 26,100 | 1,337 |
| 2018-01-25 | 1,322 | 1,326 | 1,321 | 1,321 | 6,700 | 1,321 |
| 2018-01-24 | 1,318 | 1,331 | 1,318 | 1,325 | 14,000 | 1,325 |
| 2018-01-23 | 1,317 | 1,325 | 1,316 | 1,323 | 7,700 | 1,323 |
| 2018-01-22 | 1,323 | 1,324 | 1,312 | 1,317 | 6,200 | 1,317 |
| 2018-01-19 | 1,313 | 1,326 | 1,303 | 1,322 | 28,800 | 1,322 |
| 2018-01-18 | 1,313 | 1,323 | 1,313 | 1,313 | 9,900 | 1,313 |
| 2018-01-17 | 1,325 | 1,330 | 1,306 | 1,312 | 11,000 | 1,312 |
| 2018-01-16 | 1,316 | 1,330 | 1,316 | 1,323 | 16,800 | 1,323 |
| 2018-01-15 | 1,320 | 1,333 | 1,310 | 1,330 | 27,900 | 1,330 |
| 2018-01-12 | 1,286 | 1,341 | 1,280 | 1,320 | 53,300 | 1,320 |
| 2018-01-11 | 1,266 | 1,291 | 1,265 | 1,277 | 18,800 | 1,277 |
| 2018-01-10 | 1,265 | 1,276 | 1,265 | 1,272 | 15,500 | 1,272 |
| 2018-01-09 | 1,245 | 1,278 | 1,245 | 1,272 | 24,500 | 1,272 |
| 2018-01-05 | 1,246 | 1,254 | 1,238 | 1,252 | 15,800 | 1,252 |
| 2018-01-04 | 1,230 | 1,252 | 1,230 | 1,250 | 26,100 | 1,250 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.15株 [1985-03-27]1株→1.156株
