8025 (株)ツカモトコーポレーション 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 | 998 | 1,015 | 998 | 1,004 | 7,000 | 1,004 |
| 2018-12-27 | 999 | 1,016 | 996 | 1,008 | 4,600 | 1,008 |
| 2018-12-26 | 906 | 960 | 906 | 939 | 6,700 | 939 |
| 2018-12-25 | 906 | 906 | 893 | 896 | 21,300 | 896 |
| 2018-12-21 | 1,097 | 1,097 | 1,011 | 1,011 | 8,900 | 1,011 |
| 2018-12-20 | 1,133 | 1,138 | 1,102 | 1,102 | 12,400 | 1,102 |
| 2018-12-19 | 1,152 | 1,152 | 1,140 | 1,140 | 3,800 | 1,140 |
| 2018-12-18 | 1,157 | 1,157 | 1,152 | 1,156 | 7,500 | 1,156 |
| 2018-12-17 | 1,155 | 1,169 | 1,153 | 1,157 | 2,600 | 1,157 |
| 2018-12-14 | 1,158 | 1,167 | 1,157 | 1,157 | 4,500 | 1,157 |
| 2018-12-13 | 1,160 | 1,174 | 1,156 | 1,158 | 2,100 | 1,158 |
| 2018-12-12 | 1,163 | 1,167 | 1,156 | 1,158 | 3,500 | 1,158 |
| 2018-12-11 | 1,172 | 1,172 | 1,158 | 1,158 | 2,100 | 1,158 |
| 2018-12-10 | 1,172 | 1,177 | 1,160 | 1,160 | 4,500 | 1,160 |
| 2018-12-07 | 1,166 | 1,181 | 1,166 | 1,171 | 3,300 | 1,171 |
| 2018-12-06 | 1,176 | 1,178 | 1,165 | 1,165 | 3,500 | 1,165 |
| 2018-12-05 | 1,167 | 1,180 | 1,167 | 1,176 | 1,400 | 1,176 |
| 2018-12-04 | 1,185 | 1,188 | 1,175 | 1,183 | 1,000 | 1,183 |
| 2018-12-03 | 1,185 | 1,190 | 1,178 | 1,190 | 3,000 | 1,190 |
| 2018-11-30 | 1,181 | 1,181 | 1,170 | 1,178 | 1,600 | 1,178 |
| 2018-11-29 | 1,191 | 1,191 | 1,176 | 1,180 | 600 | 1,180 |
| 2018-11-28 | 1,186 | 1,191 | 1,171 | 1,182 | 1,700 | 1,182 |
| 2018-11-27 | 1,175 | 1,187 | 1,175 | 1,184 | 2,000 | 1,184 |
| 2018-11-26 | 1,166 | 1,175 | 1,162 | 1,168 | 2,700 | 1,168 |
| 2018-11-22 | 1,158 | 1,175 | 1,158 | 1,172 | 1,400 | 1,172 |
| 2018-11-21 | 1,165 | 1,165 | 1,158 | 1,162 | 2,100 | 1,162 |
| 2018-11-20 | 1,164 | 1,179 | 1,164 | 1,172 | 500 | 1,172 |
| 2018-11-19 | 1,159 | 1,183 | 1,159 | 1,164 | 700 | 1,164 |
| 2018-11-16 | 1,157 | 1,162 | 1,157 | 1,158 | 1,500 | 1,158 |
| 2018-11-15 | 1,158 | 1,164 | 1,155 | 1,157 | 4,000 | 1,157 |
| 2018-11-14 | 1,164 | 1,167 | 1,159 | 1,159 | 6,500 | 1,159 |
| 2018-11-13 | 1,171 | 1,171 | 1,160 | 1,163 | 3,900 | 1,163 |
| 2018-11-12 | 1,179 | 1,180 | 1,170 | 1,171 | 1,200 | 1,171 |
| 2018-11-09 | 1,173 | 1,181 | 1,163 | 1,169 | 1,900 | 1,169 |
| 2018-11-08 | 1,158 | 1,171 | 1,158 | 1,165 | 2,500 | 1,165 |
| 2018-11-07 | 1,152 | 1,163 | 1,152 | 1,155 | 1,400 | 1,155 |
| 2018-11-06 | 1,158 | 1,160 | 1,153 | 1,153 | 3,500 | 1,153 |
| 2018-11-05 | 1,171 | 1,179 | 1,155 | 1,157 | 2,400 | 1,157 |
| 2018-11-02 | 1,189 | 1,189 | 1,152 | 1,153 | 3,300 | 1,153 |
| 2018-11-01 | 1,176 | 1,176 | 1,165 | 1,165 | 4,200 | 1,165 |
| 2018-10-31 | 1,186 | 1,204 | 1,171 | 1,176 | 4,800 | 1,176 |
| 2018-10-30 | 1,185 | 1,209 | 1,166 | 1,177 | 6,500 | 1,177 |
| 2018-10-29 | 1,199 | 1,199 | 1,163 | 1,165 | 4,200 | 1,165 |
| 2018-10-26 | 1,188 | 1,196 | 1,178 | 1,185 | 5,100 | 1,185 |
| 2018-10-25 | 1,222 | 1,222 | 1,187 | 1,187 | 5,400 | 1,187 |
| 2018-10-24 | 1,227 | 1,227 | 1,196 | 1,224 | 2,300 | 1,224 |
| 2018-10-23 | 1,222 | 1,222 | 1,194 | 1,197 | 3,800 | 1,197 |
| 2018-10-22 | 1,213 | 1,224 | 1,213 | 1,222 | 7,200 | 1,222 |
| 2018-10-19 | 1,219 | 1,228 | 1,211 | 1,213 | 2,500 | 1,213 |
| 2018-10-18 | 1,220 | 1,227 | 1,211 | 1,211 | 1,500 | 1,211 |
| 2018-10-17 | 1,214 | 1,220 | 1,200 | 1,210 | 2,600 | 1,210 |
| 2018-10-16 | 1,202 | 1,230 | 1,190 | 1,192 | 6,700 | 1,192 |
| 2018-10-15 | 1,206 | 1,235 | 1,201 | 1,201 | 2,600 | 1,201 |
| 2018-10-12 | 1,200 | 1,219 | 1,200 | 1,203 | 2,800 | 1,203 |
| 2018-10-11 | 1,230 | 1,230 | 1,210 | 1,210 | 6,600 | 1,210 |
| 2018-10-10 | 1,235 | 1,245 | 1,235 | 1,240 | 800 | 1,240 |
| 2018-10-09 | 1,247 | 1,247 | 1,230 | 1,235 | 900 | 1,235 |
| 2018-10-05 | 1,248 | 1,248 | 1,233 | 1,248 | 1,900 | 1,248 |
| 2018-10-04 | 1,231 | 1,250 | 1,231 | 1,248 | 2,900 | 1,248 |
| 2018-10-03 | 1,254 | 1,254 | 1,230 | 1,231 | 7,200 | 1,231 |
| 2018-10-02 | 1,246 | 1,260 | 1,246 | 1,254 | 3,800 | 1,254 |
| 2018-10-01 | 1,252 | 1,252 | 1,247 | 1,249 | 1,000 | 1,249 |
| 2018-09-28 | 1,251 | 1,255 | 1,242 | 1,252 | 1,100 | 1,252 |
| 2018-09-27 | 1,258 | 1,258 | 1,241 | 1,247 | 4,000 | 1,247 |
| 2018-09-26 | 1,250 | 1,260 | 1,240 | 1,259 | 3,600 | 1,259 |
| 2018-09-25 | 1,221 | 1,260 | 1,221 | 1,260 | 6,300 | 1,260 |
| 2018-09-21 | 1,208 | 1,234 | 1,208 | 1,234 | 6,900 | 1,234 |
| 2018-09-20 | 1,220 | 1,230 | 1,219 | 1,228 | 3,200 | 1,228 |
| 2018-09-19 | 1,209 | 1,220 | 1,202 | 1,214 | 5,300 | 1,214 |
| 2018-09-18 | 1,204 | 1,209 | 1,204 | 1,208 | 2,600 | 1,208 |
| 2018-09-14 | 1,200 | 1,211 | 1,200 | 1,204 | 5,300 | 1,204 |
| 2018-09-13 | 1,206 | 1,206 | 1,195 | 1,202 | 2,700 | 1,202 |
| 2018-09-12 | 1,213 | 1,213 | 1,200 | 1,200 | 900 | 1,200 |
| 2018-09-11 | 1,217 | 1,217 | 1,195 | 1,200 | 1,900 | 1,200 |
| 2018-09-10 | 1,196 | 1,214 | 1,196 | 1,203 | 8,200 | 1,203 |
| 2018-09-07 | 1,196 | 1,197 | 1,191 | 1,195 | 3,200 | 1,195 |
| 2018-09-06 | 1,201 | 1,201 | 1,195 | 1,196 | 2,300 | 1,196 |
| 2018-09-05 | 1,212 | 1,212 | 1,200 | 1,205 | 2,400 | 1,205 |
| 2018-09-04 | 1,202 | 1,202 | 1,200 | 1,200 | 3,300 | 1,200 |
| 2018-09-03 | 1,211 | 1,211 | 1,200 | 1,202 | 2,500 | 1,202 |
| 2018-08-31 | 1,206 | 1,216 | 1,206 | 1,211 | 1,300 | 1,211 |
| 2018-08-30 | 1,202 | 1,206 | 1,202 | 1,206 | 500 | 1,206 |
| 2018-08-29 | 1,202 | 1,208 | 1,202 | 1,202 | 1,700 | 1,202 |
| 2018-08-28 | 1,230 | 1,230 | 1,202 | 1,202 | 4,400 | 1,202 |
| 2018-08-27 | 1,205 | 1,215 | 1,205 | 1,215 | 1,300 | 1,215 |
| 2018-08-24 | 1,200 | 1,213 | 1,200 | 1,203 | 1,700 | 1,203 |
| 2018-08-23 | 1,200 | 1,228 | 1,190 | 1,190 | 15,000 | 1,190 |
| 2018-08-22 | 1,201 | 1,205 | 1,201 | 1,201 | 1,000 | 1,201 |
| 2018-08-21 | 1,202 | 1,205 | 1,200 | 1,205 | 2,500 | 1,205 |
| 2018-08-20 | 1,202 | 1,202 | 1,202 | 1,202 | 1,000 | 1,202 |
| 2018-08-17 | 1,201 | 1,202 | 1,201 | 1,202 | 300 | 1,202 |
| 2018-08-16 | 1,208 | 1,208 | 1,203 | 1,203 | 600 | 1,203 |
| 2018-08-15 | 1,201 | 1,204 | 1,198 | 1,204 | 2,000 | 1,204 |
| 2018-08-14 | 1,198 | 1,210 | 1,198 | 1,204 | 1,300 | 1,204 |
| 2018-08-13 | 1,214 | 1,216 | 1,196 | 1,198 | 3,100 | 1,198 |
| 2018-08-10 | 1,210 | 1,220 | 1,206 | 1,214 | 3,600 | 1,214 |
| 2018-08-09 | 1,218 | 1,218 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2018-08-08 | 1,197 | 1,210 | 1,197 | 1,210 | 17,100 | 1,210 |
| 2018-08-07 | 1,200 | 1,206 | 1,197 | 1,206 | 1,200 | 1,206 |
| 2018-08-06 | 1,203 | 1,209 | 1,200 | 1,200 | 1,800 | 1,200 |
| 2018-08-03 | 1,220 | 1,220 | 1,205 | 1,206 | 3,300 | 1,206 |
| 2018-08-02 | 1,236 | 1,240 | 1,224 | 1,228 | 1,500 | 1,228 |
| 2018-08-01 | 1,223 | 1,238 | 1,223 | 1,236 | 2,900 | 1,236 |
| 2018-07-31 | 1,218 | 1,225 | 1,205 | 1,223 | 15,800 | 1,223 |
| 2018-07-30 | 1,220 | 1,230 | 1,202 | 1,230 | 7,600 | 1,230 |
| 2018-07-27 | 1,214 | 1,228 | 1,214 | 1,228 | 4,100 | 1,228 |
| 2018-07-26 | 1,222 | 1,223 | 1,214 | 1,214 | 2,600 | 1,214 |
| 2018-07-25 | 1,208 | 1,220 | 1,208 | 1,210 | 2,700 | 1,210 |
| 2018-07-24 | 1,208 | 1,217 | 1,190 | 1,208 | 13,600 | 1,208 |
| 2018-07-23 | 1,202 | 1,211 | 1,202 | 1,208 | 10,900 | 1,208 |
| 2018-07-20 | 1,211 | 1,214 | 1,201 | 1,207 | 5,300 | 1,207 |
| 2018-07-19 | 1,214 | 1,214 | 1,211 | 1,211 | 1,100 | 1,211 |
| 2018-07-18 | 1,197 | 1,217 | 1,197 | 1,211 | 4,200 | 1,211 |
| 2018-07-17 | 1,212 | 1,217 | 1,196 | 1,196 | 7,000 | 1,196 |
| 2018-07-13 | 1,190 | 1,202 | 1,190 | 1,199 | 5,200 | 1,199 |
| 2018-07-12 | 1,192 | 1,198 | 1,191 | 1,193 | 9,900 | 1,193 |
| 2018-07-11 | 1,192 | 1,205 | 1,191 | 1,197 | 2,900 | 1,197 |
| 2018-07-10 | 1,202 | 1,215 | 1,191 | 1,191 | 4,200 | 1,191 |
| 2018-07-09 | 1,195 | 1,213 | 1,195 | 1,201 | 2,800 | 1,201 |
| 2018-07-06 | 1,195 | 1,199 | 1,195 | 1,199 | 12,800 | 1,199 |
| 2018-07-05 | 1,203 | 1,214 | 1,182 | 1,187 | 11,500 | 1,187 |
| 2018-07-04 | 1,209 | 1,210 | 1,202 | 1,207 | 13,500 | 1,207 |
| 2018-07-03 | 1,229 | 1,229 | 1,209 | 1,209 | 14,500 | 1,209 |
| 2018-07-02 | 1,232 | 1,247 | 1,229 | 1,229 | 3,200 | 1,229 |
| 2018-06-29 | 1,224 | 1,240 | 1,215 | 1,229 | 4,500 | 1,229 |
| 2018-06-28 | 1,210 | 1,228 | 1,210 | 1,223 | 1,900 | 1,223 |
| 2018-06-27 | 1,213 | 1,220 | 1,210 | 1,220 | 14,300 | 1,220 |
| 2018-06-26 | 1,208 | 1,229 | 1,208 | 1,228 | 11,900 | 1,228 |
| 2018-06-25 | 1,222 | 1,222 | 1,211 | 1,212 | 10,500 | 1,212 |
| 2018-06-22 | 1,210 | 1,224 | 1,210 | 1,222 | 39,800 | 1,222 |
| 2018-06-21 | 1,233 | 1,239 | 1,227 | 1,227 | 16,500 | 1,227 |
| 2018-06-20 | 1,257 | 1,258 | 1,222 | 1,233 | 18,300 | 1,233 |
| 2018-06-19 | 1,249 | 1,250 | 1,228 | 1,228 | 9,700 | 1,228 |
| 2018-06-18 | 1,269 | 1,269 | 1,249 | 1,249 | 4,500 | 1,249 |
| 2018-06-15 | 1,257 | 1,258 | 1,254 | 1,254 | 3,200 | 1,254 |
| 2018-06-14 | 1,256 | 1,260 | 1,255 | 1,257 | 5,300 | 1,257 |
| 2018-06-13 | 1,257 | 1,262 | 1,257 | 1,262 | 2,200 | 1,262 |
| 2018-06-12 | 1,260 | 1,260 | 1,255 | 1,257 | 4,000 | 1,257 |
| 2018-06-11 | 1,260 | 1,267 | 1,258 | 1,263 | 3,900 | 1,263 |
| 2018-06-08 | 1,257 | 1,267 | 1,257 | 1,260 | 5,200 | 1,260 |
| 2018-06-07 | 1,279 | 1,279 | 1,259 | 1,269 | 2,100 | 1,269 |
| 2018-06-06 | 1,261 | 1,267 | 1,253 | 1,258 | 4,000 | 1,258 |
| 2018-06-05 | 1,274 | 1,274 | 1,253 | 1,269 | 11,600 | 1,269 |
| 2018-06-04 | 1,284 | 1,290 | 1,281 | 1,287 | 2,700 | 1,287 |
| 2018-06-01 | 1,266 | 1,285 | 1,266 | 1,284 | 5,300 | 1,284 |
| 2018-05-31 | 1,263 | 1,267 | 1,261 | 1,266 | 2,100 | 1,266 |
| 2018-05-30 | 1,256 | 1,263 | 1,251 | 1,263 | 5,100 | 1,263 |
| 2018-05-29 | 1,284 | 1,284 | 1,263 | 1,279 | 2,300 | 1,279 |
| 2018-05-28 | 1,269 | 1,273 | 1,269 | 1,273 | 300 | 1,273 |
| 2018-05-25 | 1,289 | 1,289 | 1,275 | 1,278 | 2,000 | 1,278 |
| 2018-05-24 | 1,290 | 1,292 | 1,279 | 1,289 | 2,400 | 1,289 |
| 2018-05-23 | 1,285 | 1,285 | 1,273 | 1,285 | 14,000 | 1,285 |
| 2018-05-22 | 1,283 | 1,283 | 1,258 | 1,263 | 26,300 | 1,263 |
| 2018-05-21 | 1,277 | 1,283 | 1,274 | 1,283 | 3,300 | 1,283 |
| 2018-05-18 | 1,266 | 1,277 | 1,266 | 1,277 | 1,800 | 1,277 |
| 2018-05-17 | 1,261 | 1,268 | 1,260 | 1,266 | 16,900 | 1,266 |
| 2018-05-16 | 1,270 | 1,270 | 1,252 | 1,262 | 16,900 | 1,262 |
| 2018-05-15 | 1,275 | 1,288 | 1,270 | 1,285 | 8,300 | 1,285 |
| 2018-05-14 | 1,292 | 1,292 | 1,270 | 1,277 | 3,000 | 1,277 |
| 2018-05-11 | 1,277 | 1,278 | 1,271 | 1,275 | 4,300 | 1,275 |
| 2018-05-10 | 1,274 | 1,277 | 1,274 | 1,276 | 1,200 | 1,276 |
| 2018-05-09 | 1,277 | 1,281 | 1,272 | 1,273 | 3,600 | 1,273 |
| 2018-05-08 | 1,275 | 1,305 | 1,275 | 1,291 | 4,900 | 1,291 |
| 2018-05-07 | 1,261 | 1,273 | 1,261 | 1,272 | 2,100 | 1,272 |
| 2018-05-02 | 1,269 | 1,269 | 1,254 | 1,260 | 18,000 | 1,260 |
| 2018-05-01 | 1,276 | 1,276 | 1,250 | 1,261 | 24,500 | 1,261 |
| 2018-04-27 | 1,276 | 1,285 | 1,264 | 1,276 | 3,000 | 1,276 |
| 2018-04-26 | 1,293 | 1,294 | 1,274 | 1,280 | 4,100 | 1,280 |
| 2018-04-25 | 1,300 | 1,300 | 1,276 | 1,293 | 2,500 | 1,293 |
| 2018-04-24 | 1,279 | 1,306 | 1,279 | 1,300 | 5,200 | 1,300 |
| 2018-04-23 | 1,263 | 1,288 | 1,263 | 1,285 | 1,800 | 1,285 |
| 2018-04-20 | 1,273 | 1,275 | 1,260 | 1,275 | 1,400 | 1,275 |
| 2018-04-19 | 1,269 | 1,270 | 1,256 | 1,270 | 2,400 | 1,270 |
| 2018-04-18 | 1,267 | 1,270 | 1,260 | 1,268 | 2,700 | 1,268 |
| 2018-04-17 | 1,288 | 1,288 | 1,251 | 1,267 | 3,400 | 1,267 |
| 2018-04-16 | 1,274 | 1,289 | 1,270 | 1,279 | 6,300 | 1,279 |
| 2018-04-13 | 1,265 | 1,273 | 1,264 | 1,273 | 2,800 | 1,273 |
| 2018-04-12 | 1,269 | 1,269 | 1,246 | 1,258 | 3,800 | 1,258 |
| 2018-04-11 | 1,257 | 1,257 | 1,250 | 1,250 | 800 | 1,250 |
| 2018-04-10 | 1,261 | 1,262 | 1,246 | 1,257 | 2,500 | 1,257 |
| 2018-04-09 | 1,265 | 1,265 | 1,252 | 1,261 | 9,100 | 1,261 |
| 2018-04-06 | 1,260 | 1,269 | 1,243 | 1,266 | 16,100 | 1,266 |
| 2018-04-05 | 1,271 | 1,271 | 1,258 | 1,262 | 2,400 | 1,262 |
| 2018-04-04 | 1,256 | 1,273 | 1,254 | 1,272 | 3,800 | 1,272 |
| 2018-04-03 | 1,249 | 1,263 | 1,247 | 1,255 | 14,500 | 1,255 |
| 2018-03-30 | 1,275 | 1,281 | 1,272 | 1,275 | 2,600 | 1,275 |
| 2018-03-29 | 1,290 | 1,290 | 1,273 | 1,274 | 21,200 | 1,274 |
| 2018-03-28 | 1,277 | 1,277 | 1,260 | 1,273 | 16,100 | 1,273 |
| 2018-03-27 | 1,300 | 1,325 | 1,300 | 1,325 | 33,800 | 1,325 |
| 2018-03-26 | 1,301 | 1,302 | 1,279 | 1,294 | 34,100 | 1,294 |
| 2018-03-23 | 1,315 | 1,317 | 1,296 | 1,299 | 21,800 | 1,299 |
| 2018-03-22 | 1,316 | 1,325 | 1,316 | 1,321 | 6,300 | 1,321 |
| 2018-03-20 | 1,323 | 1,323 | 1,311 | 1,320 | 4,100 | 1,320 |
| 2018-03-19 | 1,335 | 1,336 | 1,316 | 1,325 | 9,500 | 1,325 |
| 2018-03-16 | 1,312 | 1,337 | 1,311 | 1,332 | 16,900 | 1,332 |
| 2018-03-15 | 1,320 | 1,320 | 1,312 | 1,312 | 2,800 | 1,312 |
| 2018-03-14 | 1,332 | 1,332 | 1,315 | 1,323 | 2,100 | 1,323 |
| 2018-03-13 | 1,303 | 1,335 | 1,297 | 1,333 | 3,800 | 1,333 |
| 2018-03-12 | 1,293 | 1,304 | 1,287 | 1,296 | 21,800 | 1,296 |
| 2018-03-09 | 1,300 | 1,306 | 1,284 | 1,286 | 7,100 | 1,286 |
| 2018-03-08 | 1,319 | 1,325 | 1,296 | 1,300 | 3,000 | 1,300 |
| 2018-03-07 | 1,312 | 1,323 | 1,299 | 1,317 | 4,400 | 1,317 |
| 2018-03-06 | 1,300 | 1,312 | 1,300 | 1,312 | 6,100 | 1,312 |
| 2018-03-05 | 1,295 | 1,301 | 1,275 | 1,279 | 14,200 | 1,279 |
| 2018-03-02 | 1,281 | 1,290 | 1,270 | 1,287 | 21,400 | 1,287 |
| 2018-03-01 | 1,303 | 1,303 | 1,281 | 1,286 | 4,100 | 1,286 |
| 2018-02-28 | 1,300 | 1,314 | 1,300 | 1,303 | 4,900 | 1,303 |
| 2018-02-27 | 1,301 | 1,301 | 1,287 | 1,299 | 6,000 | 1,299 |
| 2018-02-26 | 1,373 | 1,373 | 1,302 | 1,303 | 21,900 | 1,303 |
| 2018-02-23 | 1,252 | 1,260 | 1,250 | 1,253 | 2,600 | 1,253 |
| 2018-02-22 | 1,248 | 1,253 | 1,243 | 1,251 | 3,300 | 1,251 |
| 2018-02-21 | 1,264 | 1,264 | 1,246 | 1,246 | 10,200 | 1,246 |
| 2018-02-20 | 1,277 | 1,277 | 1,261 | 1,271 | 4,000 | 1,271 |
| 2018-02-19 | 1,258 | 1,265 | 1,240 | 1,264 | 14,300 | 1,264 |
| 2018-02-16 | 1,221 | 1,234 | 1,221 | 1,234 | 12,600 | 1,234 |
| 2018-02-15 | 1,223 | 1,226 | 1,218 | 1,218 | 10,100 | 1,218 |
| 2018-02-14 | 1,228 | 1,240 | 1,217 | 1,218 | 15,800 | 1,218 |
| 2018-02-13 | 1,245 | 1,274 | 1,224 | 1,228 | 20,100 | 1,228 |
| 2018-02-09 | 1,258 | 1,259 | 1,232 | 1,244 | 12,800 | 1,244 |
| 2018-02-08 | 1,251 | 1,270 | 1,251 | 1,261 | 7,000 | 1,261 |
| 2018-02-07 | 1,260 | 1,282 | 1,251 | 1,251 | 11,700 | 1,251 |
| 2018-02-06 | 1,270 | 1,270 | 1,214 | 1,230 | 30,500 | 1,230 |
| 2018-02-05 | 1,315 | 1,316 | 1,304 | 1,308 | 21,700 | 1,308 |
| 2018-02-02 | 1,341 | 1,352 | 1,333 | 1,333 | 15,800 | 1,333 |
| 2018-02-01 | 1,400 | 1,412 | 1,340 | 1,341 | 45,800 | 1,341 |
| 2018-01-31 | 1,470 | 1,486 | 1,392 | 1,417 | 36,800 | 1,417 |
| 2018-01-30 | 1,489 | 1,489 | 1,456 | 1,458 | 15,600 | 1,458 |
| 2018-01-29 | 1,483 | 1,494 | 1,481 | 1,491 | 13,600 | 1,491 |
| 2018-01-26 | 1,486 | 1,490 | 1,480 | 1,481 | 14,600 | 1,481 |
| 2018-01-25 | 1,480 | 1,492 | 1,471 | 1,486 | 16,000 | 1,486 |
| 2018-01-24 | 1,460 | 1,488 | 1,460 | 1,480 | 21,000 | 1,480 |
| 2018-01-23 | 1,439 | 1,468 | 1,438 | 1,462 | 16,500 | 1,462 |
| 2018-01-22 | 1,460 | 1,460 | 1,423 | 1,427 | 14,900 | 1,427 |
| 2018-01-19 | 1,420 | 1,428 | 1,410 | 1,412 | 11,600 | 1,412 |
| 2018-01-18 | 1,457 | 1,462 | 1,419 | 1,421 | 16,600 | 1,421 |
| 2018-01-17 | 1,475 | 1,475 | 1,442 | 1,453 | 10,400 | 1,453 |
| 2018-01-16 | 1,491 | 1,493 | 1,450 | 1,475 | 32,300 | 1,475 |
| 2018-01-15 | 1,450 | 1,493 | 1,443 | 1,491 | 44,300 | 1,491 |
| 2018-01-12 | 1,407 | 1,431 | 1,398 | 1,428 | 18,500 | 1,428 |
| 2018-01-11 | 1,382 | 1,403 | 1,378 | 1,403 | 20,900 | 1,403 |
| 2018-01-10 | 1,380 | 1,388 | 1,360 | 1,376 | 20,000 | 1,376 |
| 2018-01-09 | 1,364 | 1,376 | 1,357 | 1,374 | 25,600 | 1,374 |
| 2018-01-05 | 1,364 | 1,364 | 1,353 | 1,356 | 9,500 | 1,356 |
| 2018-01-04 | 1,345 | 1,363 | 1,344 | 1,356 | 25,100 | 1,356 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株
