8081 (株)カナデン 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 | 1,179 | 1,179 | 1,120 | 1,159 | 18,700 | 1,159 |
| 2018-12-27 | 1,112 | 1,192 | 1,112 | 1,191 | 17,900 | 1,191 |
| 2018-12-26 | 1,095 | 1,097 | 1,075 | 1,096 | 15,800 | 1,096 |
| 2018-12-25 | 1,098 | 1,117 | 1,064 | 1,065 | 24,500 | 1,065 |
| 2018-12-21 | 1,183 | 1,192 | 1,111 | 1,188 | 62,600 | 1,188 |
| 2018-12-20 | 1,300 | 1,300 | 1,181 | 1,183 | 43,000 | 1,183 |
| 2018-12-19 | 1,270 | 1,306 | 1,267 | 1,299 | 14,400 | 1,299 |
| 2018-12-18 | 1,301 | 1,301 | 1,261 | 1,265 | 16,900 | 1,265 |
| 2018-12-17 | 1,342 | 1,343 | 1,305 | 1,323 | 56,700 | 1,323 |
| 2018-12-14 | 1,330 | 1,338 | 1,312 | 1,337 | 49,500 | 1,337 |
| 2018-12-13 | 1,300 | 1,331 | 1,300 | 1,331 | 18,800 | 1,331 |
| 2018-12-12 | 1,250 | 1,292 | 1,250 | 1,289 | 25,300 | 1,289 |
| 2018-12-11 | 1,275 | 1,275 | 1,233 | 1,240 | 30,800 | 1,240 |
| 2018-12-10 | 1,324 | 1,324 | 1,288 | 1,300 | 59,300 | 1,300 |
| 2018-12-07 | 1,332 | 1,332 | 1,280 | 1,282 | 27,800 | 1,282 |
| 2018-12-06 | 1,340 | 1,354 | 1,334 | 1,350 | 44,300 | 1,350 |
| 2018-12-05 | 1,331 | 1,365 | 1,327 | 1,358 | 36,200 | 1,358 |
| 2018-12-04 | 1,340 | 1,365 | 1,339 | 1,350 | 56,100 | 1,350 |
| 2018-12-03 | 1,307 | 1,327 | 1,307 | 1,327 | 9,200 | 1,327 |
| 2018-11-30 | 1,300 | 1,310 | 1,300 | 1,309 | 4,600 | 1,309 |
| 2018-11-29 | 1,305 | 1,323 | 1,298 | 1,300 | 10,200 | 1,300 |
| 2018-11-28 | 1,302 | 1,303 | 1,293 | 1,302 | 9,600 | 1,302 |
| 2018-11-27 | 1,293 | 1,304 | 1,290 | 1,302 | 7,800 | 1,302 |
| 2018-11-26 | 1,306 | 1,308 | 1,279 | 1,287 | 26,500 | 1,287 |
| 2018-11-22 | 1,300 | 1,331 | 1,299 | 1,320 | 32,400 | 1,320 |
| 2018-11-21 | 1,280 | 1,295 | 1,279 | 1,290 | 30,900 | 1,290 |
| 2018-11-20 | 1,280 | 1,287 | 1,274 | 1,287 | 17,400 | 1,287 |
| 2018-11-19 | 1,288 | 1,288 | 1,270 | 1,286 | 11,100 | 1,286 |
| 2018-11-16 | 1,270 | 1,288 | 1,265 | 1,287 | 23,100 | 1,287 |
| 2018-11-15 | 1,274 | 1,278 | 1,259 | 1,268 | 19,800 | 1,268 |
| 2018-11-14 | 1,260 | 1,280 | 1,260 | 1,280 | 22,000 | 1,280 |
| 2018-11-13 | 1,275 | 1,279 | 1,257 | 1,267 | 18,700 | 1,267 |
| 2018-11-12 | 1,249 | 1,282 | 1,249 | 1,282 | 14,100 | 1,282 |
| 2018-11-09 | 1,256 | 1,259 | 1,242 | 1,251 | 17,100 | 1,251 |
| 2018-11-08 | 1,245 | 1,261 | 1,245 | 1,256 | 15,000 | 1,256 |
| 2018-11-07 | 1,259 | 1,262 | 1,241 | 1,245 | 11,800 | 1,245 |
| 2018-11-06 | 1,234 | 1,252 | 1,234 | 1,252 | 18,400 | 1,252 |
| 2018-11-05 | 1,224 | 1,246 | 1,224 | 1,240 | 32,300 | 1,240 |
| 2018-11-02 | 1,212 | 1,236 | 1,198 | 1,236 | 40,900 | 1,236 |
| 2018-11-01 | 1,184 | 1,209 | 1,184 | 1,202 | 35,100 | 1,202 |
| 2018-10-31 | 1,162 | 1,183 | 1,143 | 1,177 | 63,700 | 1,177 |
| 2018-10-30 | 1,107 | 1,152 | 1,107 | 1,149 | 28,800 | 1,149 |
| 2018-10-29 | 1,137 | 1,142 | 1,104 | 1,104 | 16,600 | 1,104 |
| 2018-10-26 | 1,137 | 1,142 | 1,121 | 1,127 | 23,900 | 1,127 |
| 2018-10-25 | 1,149 | 1,164 | 1,127 | 1,136 | 60,000 | 1,136 |
| 2018-10-24 | 1,138 | 1,154 | 1,125 | 1,151 | 13,100 | 1,151 |
| 2018-10-23 | 1,151 | 1,151 | 1,122 | 1,127 | 26,300 | 1,127 |
| 2018-10-22 | 1,146 | 1,164 | 1,142 | 1,144 | 12,100 | 1,144 |
| 2018-10-19 | 1,156 | 1,166 | 1,139 | 1,157 | 17,200 | 1,157 |
| 2018-10-18 | 1,159 | 1,164 | 1,146 | 1,149 | 12,400 | 1,149 |
| 2018-10-17 | 1,136 | 1,165 | 1,136 | 1,154 | 21,500 | 1,154 |
| 2018-10-16 | 1,133 | 1,133 | 1,125 | 1,131 | 14,200 | 1,131 |
| 2018-10-15 | 1,150 | 1,154 | 1,130 | 1,133 | 33,100 | 1,133 |
| 2018-10-12 | 1,144 | 1,156 | 1,142 | 1,151 | 23,200 | 1,151 |
| 2018-10-11 | 1,180 | 1,184 | 1,142 | 1,143 | 18,400 | 1,143 |
| 2018-10-10 | 1,200 | 1,202 | 1,183 | 1,185 | 9,000 | 1,185 |
| 2018-10-09 | 1,217 | 1,217 | 1,180 | 1,184 | 13,100 | 1,184 |
| 2018-10-05 | 1,220 | 1,220 | 1,204 | 1,209 | 12,600 | 1,209 |
| 2018-10-04 | 1,243 | 1,243 | 1,225 | 1,235 | 10,300 | 1,235 |
| 2018-10-03 | 1,241 | 1,242 | 1,215 | 1,215 | 12,300 | 1,215 |
| 2018-10-02 | 1,237 | 1,247 | 1,234 | 1,237 | 11,200 | 1,237 |
| 2018-10-01 | 1,245 | 1,248 | 1,233 | 1,235 | 22,500 | 1,235 |
| 2018-09-28 | 1,243 | 1,259 | 1,241 | 1,245 | 11,300 | 1,245 |
| 2018-09-27 | 1,266 | 1,266 | 1,243 | 1,243 | 11,400 | 1,243 |
| 2018-09-26 | 1,276 | 1,279 | 1,258 | 1,277 | 20,200 | 1,277 |
| 2018-09-25 | 1,230 | 1,283 | 1,220 | 1,282 | 36,400 | 1,282 |
| 2018-09-21 | 1,239 | 1,241 | 1,170 | 1,170 | 35,400 | 1,170 |
| 2018-09-20 | 1,239 | 1,239 | 1,218 | 1,224 | 22,100 | 1,224 |
| 2018-09-19 | 1,180 | 1,213 | 1,178 | 1,213 | 25,200 | 1,213 |
| 2018-09-18 | 1,171 | 1,191 | 1,151 | 1,178 | 56,700 | 1,178 |
| 2018-09-14 | 1,134 | 1,152 | 1,134 | 1,148 | 37,000 | 1,148 |
| 2018-09-13 | 1,127 | 1,148 | 1,127 | 1,129 | 14,100 | 1,129 |
| 2018-09-12 | 1,138 | 1,145 | 1,112 | 1,122 | 16,200 | 1,122 |
| 2018-09-11 | 1,128 | 1,140 | 1,122 | 1,134 | 15,500 | 1,134 |
| 2018-09-10 | 1,132 | 1,137 | 1,124 | 1,127 | 11,300 | 1,127 |
| 2018-09-07 | 1,137 | 1,145 | 1,122 | 1,130 | 17,200 | 1,130 |
| 2018-09-06 | 1,134 | 1,147 | 1,126 | 1,127 | 13,200 | 1,127 |
| 2018-09-05 | 1,146 | 1,161 | 1,130 | 1,131 | 21,400 | 1,131 |
| 2018-09-04 | 1,166 | 1,168 | 1,139 | 1,142 | 19,300 | 1,142 |
| 2018-09-03 | 1,187 | 1,190 | 1,160 | 1,160 | 20,600 | 1,160 |
| 2018-08-31 | 1,194 | 1,200 | 1,177 | 1,178 | 23,400 | 1,178 |
| 2018-08-30 | 1,189 | 1,207 | 1,182 | 1,192 | 17,900 | 1,192 |
| 2018-08-29 | 1,176 | 1,199 | 1,175 | 1,188 | 16,600 | 1,188 |
| 2018-08-28 | 1,180 | 1,186 | 1,172 | 1,174 | 12,800 | 1,174 |
| 2018-08-27 | 1,150 | 1,182 | 1,150 | 1,176 | 11,100 | 1,176 |
| 2018-08-24 | 1,146 | 1,149 | 1,134 | 1,139 | 8,900 | 1,139 |
| 2018-08-23 | 1,149 | 1,149 | 1,125 | 1,131 | 12,000 | 1,131 |
| 2018-08-22 | 1,112 | 1,133 | 1,112 | 1,123 | 16,900 | 1,123 |
| 2018-08-21 | 1,126 | 1,127 | 1,108 | 1,110 | 18,200 | 1,110 |
| 2018-08-20 | 1,181 | 1,186 | 1,131 | 1,133 | 21,100 | 1,133 |
| 2018-08-17 | 1,155 | 1,163 | 1,141 | 1,154 | 15,200 | 1,154 |
| 2018-08-16 | 1,172 | 1,172 | 1,150 | 1,154 | 18,500 | 1,154 |
| 2018-08-15 | 1,220 | 1,220 | 1,164 | 1,172 | 19,600 | 1,172 |
| 2018-08-14 | 1,173 | 1,193 | 1,173 | 1,193 | 16,000 | 1,193 |
| 2018-08-13 | 1,200 | 1,209 | 1,161 | 1,162 | 23,800 | 1,162 |
| 2018-08-10 | 1,210 | 1,216 | 1,200 | 1,201 | 22,400 | 1,201 |
| 2018-08-09 | 1,226 | 1,226 | 1,209 | 1,209 | 20,500 | 1,209 |
| 2018-08-08 | 1,237 | 1,238 | 1,225 | 1,226 | 11,400 | 1,226 |
| 2018-08-07 | 1,233 | 1,242 | 1,228 | 1,239 | 8,900 | 1,239 |
| 2018-08-06 | 1,239 | 1,248 | 1,230 | 1,232 | 12,600 | 1,232 |
| 2018-08-03 | 1,266 | 1,266 | 1,231 | 1,238 | 21,900 | 1,238 |
| 2018-08-02 | 1,285 | 1,293 | 1,269 | 1,269 | 15,100 | 1,269 |
| 2018-08-01 | 1,305 | 1,305 | 1,289 | 1,295 | 15,700 | 1,295 |
| 2018-07-31 | 1,355 | 1,355 | 1,310 | 1,310 | 15,800 | 1,310 |
| 2018-07-30 | 1,332 | 1,375 | 1,332 | 1,348 | 10,000 | 1,348 |
| 2018-07-27 | 1,324 | 1,342 | 1,321 | 1,342 | 11,000 | 1,342 |
| 2018-07-26 | 1,324 | 1,328 | 1,317 | 1,324 | 21,000 | 1,324 |
| 2018-07-25 | 1,324 | 1,324 | 1,318 | 1,324 | 9,500 | 1,324 |
| 2018-07-24 | 1,327 | 1,327 | 1,317 | 1,324 | 9,700 | 1,324 |
| 2018-07-23 | 1,324 | 1,324 | 1,315 | 1,324 | 9,300 | 1,324 |
| 2018-07-20 | 1,324 | 1,327 | 1,308 | 1,325 | 34,400 | 1,325 |
| 2018-07-19 | 1,323 | 1,346 | 1,311 | 1,345 | 22,700 | 1,345 |
| 2018-07-18 | 1,335 | 1,335 | 1,319 | 1,321 | 8,400 | 1,321 |
| 2018-07-17 | 1,347 | 1,347 | 1,318 | 1,328 | 66,800 | 1,328 |
| 2018-07-13 | 1,326 | 1,350 | 1,326 | 1,347 | 40,600 | 1,347 |
| 2018-07-12 | 1,318 | 1,328 | 1,318 | 1,323 | 15,100 | 1,323 |
| 2018-07-11 | 1,325 | 1,332 | 1,317 | 1,317 | 209,000 | 1,317 |
| 2018-07-10 | 1,329 | 1,330 | 1,320 | 1,325 | 50,500 | 1,325 |
| 2018-07-09 | 1,331 | 1,336 | 1,320 | 1,325 | 14,800 | 1,325 |
| 2018-07-06 | 1,302 | 1,331 | 1,297 | 1,330 | 50,500 | 1,330 |
| 2018-07-05 | 1,298 | 1,301 | 1,280 | 1,300 | 228,600 | 1,300 |
| 2018-07-04 | 1,256 | 1,299 | 1,256 | 1,298 | 14,100 | 1,298 |
| 2018-07-03 | 1,310 | 1,318 | 1,255 | 1,259 | 27,500 | 1,259 |
| 2018-07-02 | 1,370 | 1,370 | 1,304 | 1,304 | 22,600 | 1,304 |
| 2018-06-29 | 1,391 | 1,391 | 1,358 | 1,378 | 13,200 | 1,378 |
| 2018-06-28 | 1,397 | 1,402 | 1,391 | 1,393 | 8,900 | 1,393 |
| 2018-06-27 | 1,411 | 1,411 | 1,395 | 1,401 | 11,500 | 1,401 |
| 2018-06-26 | 1,436 | 1,436 | 1,400 | 1,406 | 6,800 | 1,406 |
| 2018-06-25 | 1,440 | 1,440 | 1,401 | 1,406 | 10,500 | 1,406 |
| 2018-06-22 | 1,442 | 1,448 | 1,433 | 1,446 | 9,400 | 1,446 |
| 2018-06-21 | 1,454 | 1,454 | 1,429 | 1,442 | 28,500 | 1,442 |
| 2018-06-20 | 1,441 | 1,474 | 1,441 | 1,458 | 37,900 | 1,458 |
| 2018-06-19 | 1,483 | 1,489 | 1,459 | 1,466 | 52,000 | 1,466 |
| 2018-06-18 | 1,509 | 1,515 | 1,490 | 1,496 | 29,200 | 1,496 |
| 2018-06-15 | 1,497 | 1,518 | 1,480 | 1,518 | 60,900 | 1,518 |
| 2018-06-14 | 1,480 | 1,504 | 1,474 | 1,501 | 27,500 | 1,501 |
| 2018-06-13 | 1,479 | 1,487 | 1,472 | 1,480 | 23,900 | 1,480 |
| 2018-06-12 | 1,479 | 1,484 | 1,467 | 1,479 | 16,700 | 1,479 |
| 2018-06-11 | 1,459 | 1,477 | 1,449 | 1,474 | 24,000 | 1,474 |
| 2018-06-08 | 1,448 | 1,470 | 1,445 | 1,459 | 40,100 | 1,459 |
| 2018-06-07 | 1,435 | 1,449 | 1,433 | 1,448 | 18,200 | 1,448 |
| 2018-06-06 | 1,440 | 1,446 | 1,424 | 1,434 | 9,900 | 1,434 |
| 2018-06-05 | 1,447 | 1,449 | 1,418 | 1,440 | 8,900 | 1,440 |
| 2018-06-04 | 1,465 | 1,465 | 1,432 | 1,440 | 14,100 | 1,440 |
| 2018-06-01 | 1,426 | 1,445 | 1,420 | 1,440 | 19,200 | 1,440 |
| 2018-05-31 | 1,443 | 1,450 | 1,422 | 1,444 | 18,300 | 1,444 |
| 2018-05-30 | 1,421 | 1,443 | 1,421 | 1,443 | 19,100 | 1,443 |
| 2018-05-29 | 1,437 | 1,437 | 1,425 | 1,432 | 5,700 | 1,432 |
| 2018-05-28 | 1,451 | 1,451 | 1,428 | 1,436 | 3,900 | 1,436 |
| 2018-05-25 | 1,471 | 1,471 | 1,444 | 1,451 | 4,700 | 1,451 |
| 2018-05-24 | 1,477 | 1,477 | 1,455 | 1,471 | 14,000 | 1,471 |
| 2018-05-23 | 1,443 | 1,487 | 1,415 | 1,485 | 31,100 | 1,485 |
| 2018-05-22 | 1,443 | 1,443 | 1,435 | 1,443 | 10,600 | 1,443 |
| 2018-05-21 | 1,420 | 1,441 | 1,420 | 1,440 | 14,900 | 1,440 |
| 2018-05-18 | 1,428 | 1,429 | 1,415 | 1,423 | 36,600 | 1,423 |
| 2018-05-17 | 1,410 | 1,419 | 1,401 | 1,416 | 43,400 | 1,416 |
| 2018-05-16 | 1,405 | 1,417 | 1,397 | 1,413 | 28,700 | 1,413 |
| 2018-05-15 | 1,400 | 1,403 | 1,374 | 1,400 | 31,700 | 1,400 |
| 2018-05-14 | 1,400 | 1,401 | 1,357 | 1,385 | 24,000 | 1,385 |
| 2018-05-11 | 1,363 | 1,408 | 1,363 | 1,400 | 13,000 | 1,400 |
| 2018-05-10 | 1,364 | 1,366 | 1,356 | 1,362 | 9,100 | 1,362 |
| 2018-05-09 | 1,374 | 1,379 | 1,356 | 1,363 | 14,100 | 1,363 |
| 2018-05-08 | 1,362 | 1,385 | 1,362 | 1,374 | 16,300 | 1,374 |
| 2018-05-07 | 1,360 | 1,368 | 1,359 | 1,362 | 6,600 | 1,362 |
| 2018-05-02 | 1,360 | 1,367 | 1,359 | 1,366 | 8,100 | 1,366 |
| 2018-05-01 | 1,355 | 1,371 | 1,353 | 1,358 | 5,100 | 1,358 |
| 2018-04-27 | 1,379 | 1,379 | 1,347 | 1,357 | 12,000 | 1,357 |
| 2018-04-26 | 1,350 | 1,380 | 1,350 | 1,377 | 15,400 | 1,377 |
| 2018-04-25 | 1,356 | 1,402 | 1,350 | 1,372 | 18,000 | 1,372 |
| 2018-04-24 | 1,362 | 1,366 | 1,351 | 1,366 | 9,900 | 1,366 |
| 2018-04-23 | 1,366 | 1,372 | 1,357 | 1,360 | 4,900 | 1,360 |
| 2018-04-20 | 1,400 | 1,400 | 1,364 | 1,364 | 13,600 | 1,364 |
| 2018-04-19 | 1,398 | 1,403 | 1,381 | 1,385 | 17,400 | 1,385 |
| 2018-04-18 | 1,390 | 1,393 | 1,330 | 1,391 | 16,900 | 1,391 |
| 2018-04-17 | 1,400 | 1,400 | 1,378 | 1,391 | 5,600 | 1,391 |
| 2018-04-16 | 1,412 | 1,412 | 1,400 | 1,405 | 11,900 | 1,405 |
| 2018-04-13 | 1,400 | 1,419 | 1,397 | 1,413 | 15,100 | 1,413 |
| 2018-04-12 | 1,386 | 1,405 | 1,386 | 1,398 | 8,200 | 1,398 |
| 2018-04-11 | 1,392 | 1,393 | 1,377 | 1,386 | 8,200 | 1,386 |
| 2018-04-10 | 1,383 | 1,405 | 1,383 | 1,395 | 12,100 | 1,395 |
| 2018-04-09 | 1,405 | 1,414 | 1,385 | 1,393 | 15,300 | 1,393 |
| 2018-04-06 | 1,443 | 1,443 | 1,419 | 1,420 | 7,300 | 1,420 |
| 2018-04-05 | 1,445 | 1,456 | 1,436 | 1,443 | 16,200 | 1,443 |
| 2018-04-04 | 1,425 | 1,427 | 1,404 | 1,424 | 16,800 | 1,424 |
| 2018-04-03 | 1,403 | 1,433 | 1,401 | 1,416 | 10,800 | 1,416 |
| 2018-03-30 | 1,424 | 1,474 | 1,424 | 1,464 | 14,500 | 1,464 |
| 2018-03-29 | 1,447 | 1,462 | 1,392 | 1,412 | 30,700 | 1,412 |
| 2018-03-28 | 1,428 | 1,455 | 1,411 | 1,450 | 34,600 | 1,450 |
| 2018-03-27 | 1,435 | 1,481 | 1,418 | 1,473 | 158,400 | 1,473 |
| 2018-03-26 | 1,422 | 1,451 | 1,409 | 1,451 | 158,500 | 1,451 |
| 2018-03-23 | 1,451 | 1,463 | 1,422 | 1,442 | 86,600 | 1,442 |
| 2018-03-22 | 1,473 | 1,489 | 1,468 | 1,481 | 49,600 | 1,481 |
| 2018-03-20 | 1,459 | 1,459 | 1,424 | 1,448 | 30,000 | 1,448 |
| 2018-03-19 | 1,495 | 1,500 | 1,441 | 1,462 | 65,600 | 1,462 |
| 2018-03-16 | 1,479 | 1,497 | 1,458 | 1,493 | 57,800 | 1,493 |
| 2018-03-15 | 1,468 | 1,469 | 1,447 | 1,469 | 32,500 | 1,469 |
| 2018-03-14 | 1,409 | 1,456 | 1,395 | 1,454 | 33,300 | 1,454 |
| 2018-03-13 | 1,395 | 1,418 | 1,389 | 1,418 | 26,700 | 1,418 |
| 2018-03-12 | 1,401 | 1,403 | 1,382 | 1,396 | 23,200 | 1,396 |
| 2018-03-09 | 1,381 | 1,398 | 1,366 | 1,371 | 28,300 | 1,371 |
| 2018-03-08 | 1,373 | 1,373 | 1,348 | 1,354 | 12,800 | 1,354 |
| 2018-03-07 | 1,376 | 1,387 | 1,351 | 1,359 | 27,300 | 1,359 |
| 2018-03-06 | 1,354 | 1,377 | 1,353 | 1,375 | 18,600 | 1,375 |
| 2018-03-05 | 1,326 | 1,338 | 1,314 | 1,322 | 23,500 | 1,322 |
| 2018-03-02 | 1,331 | 1,343 | 1,310 | 1,311 | 20,900 | 1,311 |
| 2018-03-01 | 1,376 | 1,378 | 1,347 | 1,353 | 31,100 | 1,353 |
| 2018-02-28 | 1,382 | 1,410 | 1,382 | 1,384 | 16,800 | 1,384 |
| 2018-02-27 | 1,384 | 1,394 | 1,383 | 1,388 | 9,200 | 1,388 |
| 2018-02-26 | 1,371 | 1,377 | 1,343 | 1,369 | 19,700 | 1,369 |
| 2018-02-23 | 1,350 | 1,369 | 1,343 | 1,359 | 10,800 | 1,359 |
| 2018-02-22 | 1,328 | 1,344 | 1,325 | 1,338 | 12,400 | 1,338 |
| 2018-02-21 | 1,362 | 1,372 | 1,339 | 1,344 | 21,700 | 1,344 |
| 2018-02-20 | 1,375 | 1,375 | 1,346 | 1,364 | 16,900 | 1,364 |
| 2018-02-19 | 1,344 | 1,380 | 1,344 | 1,372 | 12,800 | 1,372 |
| 2018-02-16 | 1,340 | 1,356 | 1,332 | 1,333 | 16,500 | 1,333 |
| 2018-02-15 | 1,315 | 1,336 | 1,306 | 1,319 | 34,300 | 1,319 |
| 2018-02-14 | 1,328 | 1,338 | 1,304 | 1,312 | 24,600 | 1,312 |
| 2018-02-13 | 1,345 | 1,349 | 1,325 | 1,326 | 21,400 | 1,326 |
| 2018-02-09 | 1,331 | 1,343 | 1,322 | 1,337 | 17,800 | 1,337 |
| 2018-02-08 | 1,368 | 1,368 | 1,350 | 1,361 | 24,100 | 1,361 |
| 2018-02-07 | 1,358 | 1,414 | 1,341 | 1,341 | 33,400 | 1,341 |
| 2018-02-06 | 1,338 | 1,356 | 1,310 | 1,328 | 41,700 | 1,328 |
| 2018-02-05 | 1,460 | 1,464 | 1,434 | 1,444 | 27,200 | 1,444 |
| 2018-02-02 | 1,544 | 1,578 | 1,480 | 1,486 | 36,800 | 1,486 |
| 2018-02-01 | 1,496 | 1,544 | 1,496 | 1,538 | 14,500 | 1,538 |
| 2018-01-31 | 1,550 | 1,551 | 1,485 | 1,491 | 43,700 | 1,491 |
| 2018-01-30 | 1,583 | 1,599 | 1,546 | 1,558 | 40,100 | 1,558 |
| 2018-01-29 | 1,600 | 1,609 | 1,580 | 1,599 | 18,800 | 1,599 |
| 2018-01-26 | 1,584 | 1,613 | 1,583 | 1,604 | 37,000 | 1,604 |
| 2018-01-25 | 1,584 | 1,589 | 1,573 | 1,582 | 17,200 | 1,582 |
| 2018-01-24 | 1,591 | 1,597 | 1,586 | 1,594 | 15,200 | 1,594 |
| 2018-01-23 | 1,587 | 1,597 | 1,581 | 1,595 | 20,500 | 1,595 |
| 2018-01-22 | 1,562 | 1,567 | 1,553 | 1,567 | 22,000 | 1,567 |
| 2018-01-19 | 1,558 | 1,562 | 1,546 | 1,562 | 23,600 | 1,562 |
| 2018-01-18 | 1,589 | 1,589 | 1,543 | 1,565 | 56,900 | 1,565 |
| 2018-01-17 | 1,558 | 1,573 | 1,558 | 1,568 | 17,000 | 1,568 |
| 2018-01-16 | 1,567 | 1,574 | 1,558 | 1,565 | 15,800 | 1,565 |
| 2018-01-15 | 1,550 | 1,580 | 1,548 | 1,563 | 62,400 | 1,563 |
| 2018-01-12 | 1,531 | 1,550 | 1,529 | 1,538 | 25,900 | 1,538 |
| 2018-01-11 | 1,508 | 1,543 | 1,505 | 1,538 | 25,200 | 1,538 |
| 2018-01-10 | 1,500 | 1,515 | 1,495 | 1,510 | 21,800 | 1,510 |
| 2018-01-09 | 1,488 | 1,500 | 1,479 | 1,500 | 20,000 | 1,500 |
| 2018-01-05 | 1,467 | 1,474 | 1,457 | 1,472 | 14,300 | 1,472 |
| 2018-01-04 | 1,421 | 1,463 | 1,421 | 1,463 | 19,900 | 1,463 |
分割・併合履歴 ： [1992-03-26]1株→1.2株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
