8084 (株)RYODEN 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 | 1,400 | 1,421 | 1,392 | 1,412 | 15,300 | 1,412 |
| 2018-12-27 | 1,352 | 1,397 | 1,349 | 1,397 | 19,400 | 1,397 |
| 2018-12-26 | 1,291 | 1,319 | 1,280 | 1,298 | 24,400 | 1,298 |
| 2018-12-25 | 1,320 | 1,334 | 1,280 | 1,285 | 40,100 | 1,285 |
| 2018-12-21 | 1,406 | 1,406 | 1,312 | 1,337 | 44,600 | 1,337 |
| 2018-12-20 | 1,453 | 1,456 | 1,396 | 1,398 | 47,700 | 1,398 |
| 2018-12-19 | 1,461 | 1,462 | 1,440 | 1,457 | 27,300 | 1,457 |
| 2018-12-18 | 1,490 | 1,490 | 1,450 | 1,458 | 15,400 | 1,458 |
| 2018-12-17 | 1,526 | 1,526 | 1,491 | 1,500 | 26,300 | 1,500 |
| 2018-12-14 | 1,539 | 1,543 | 1,520 | 1,520 | 25,500 | 1,520 |
| 2018-12-13 | 1,539 | 1,551 | 1,534 | 1,539 | 19,600 | 1,539 |
| 2018-12-12 | 1,533 | 1,544 | 1,525 | 1,528 | 16,800 | 1,528 |
| 2018-12-11 | 1,560 | 1,561 | 1,513 | 1,517 | 18,800 | 1,517 |
| 2018-12-10 | 1,627 | 1,627 | 1,540 | 1,560 | 37,700 | 1,560 |
| 2018-12-07 | 1,564 | 1,598 | 1,564 | 1,587 | 29,500 | 1,587 |
| 2018-12-06 | 1,590 | 1,600 | 1,575 | 1,580 | 24,500 | 1,580 |
| 2018-12-05 | 1,585 | 1,606 | 1,573 | 1,590 | 24,000 | 1,590 |
| 2018-12-04 | 1,639 | 1,640 | 1,593 | 1,600 | 19,200 | 1,600 |
| 2018-12-03 | 1,610 | 1,640 | 1,610 | 1,640 | 17,800 | 1,640 |
| 2018-11-30 | 1,608 | 1,610 | 1,590 | 1,600 | 9,600 | 1,600 |
| 2018-11-29 | 1,618 | 1,619 | 1,597 | 1,608 | 14,000 | 1,608 |
| 2018-11-28 | 1,584 | 1,608 | 1,584 | 1,598 | 14,700 | 1,598 |
| 2018-11-27 | 1,566 | 1,592 | 1,563 | 1,584 | 14,900 | 1,584 |
| 2018-11-26 | 1,558 | 1,574 | 1,558 | 1,563 | 8,000 | 1,563 |
| 2018-11-22 | 1,571 | 1,582 | 1,555 | 1,573 | 10,400 | 1,573 |
| 2018-11-21 | 1,546 | 1,571 | 1,530 | 1,555 | 20,700 | 1,555 |
| 2018-11-20 | 1,575 | 1,580 | 1,550 | 1,565 | 18,000 | 1,565 |
| 2018-11-19 | 1,562 | 1,572 | 1,554 | 1,565 | 7,800 | 1,565 |
| 2018-11-16 | 1,577 | 1,580 | 1,557 | 1,558 | 16,500 | 1,558 |
| 2018-11-15 | 1,567 | 1,582 | 1,529 | 1,577 | 22,500 | 1,577 |
| 2018-11-14 | 1,571 | 1,584 | 1,567 | 1,567 | 19,600 | 1,567 |
| 2018-11-13 | 1,588 | 1,588 | 1,560 | 1,571 | 24,900 | 1,571 |
| 2018-11-12 | 1,605 | 1,609 | 1,592 | 1,605 | 10,800 | 1,605 |
| 2018-11-09 | 1,600 | 1,612 | 1,594 | 1,607 | 14,000 | 1,607 |
| 2018-11-08 | 1,582 | 1,609 | 1,582 | 1,600 | 10,500 | 1,600 |
| 2018-11-07 | 1,585 | 1,592 | 1,557 | 1,565 | 16,200 | 1,565 |
| 2018-11-06 | 1,562 | 1,577 | 1,562 | 1,571 | 18,200 | 1,571 |
| 2018-11-05 | 1,574 | 1,574 | 1,547 | 1,558 | 12,400 | 1,558 |
| 2018-11-02 | 1,564 | 1,601 | 1,548 | 1,586 | 30,400 | 1,586 |
| 2018-11-01 | 1,568 | 1,590 | 1,555 | 1,564 | 31,900 | 1,564 |
| 2018-10-31 | 1,516 | 1,572 | 1,516 | 1,571 | 29,800 | 1,571 |
| 2018-10-30 | 1,510 | 1,540 | 1,500 | 1,500 | 112,600 | 1,500 |
| 2018-10-29 | 1,549 | 1,557 | 1,511 | 1,513 | 28,600 | 1,513 |
| 2018-10-26 | 1,545 | 1,550 | 1,517 | 1,530 | 38,900 | 1,530 |
| 2018-10-25 | 1,556 | 1,569 | 1,534 | 1,538 | 30,800 | 1,538 |
| 2018-10-24 | 1,571 | 1,602 | 1,557 | 1,581 | 23,300 | 1,581 |
| 2018-10-23 | 1,573 | 1,585 | 1,561 | 1,571 | 23,800 | 1,571 |
| 2018-10-22 | 1,575 | 1,603 | 1,564 | 1,596 | 17,600 | 1,596 |
| 2018-10-19 | 1,577 | 1,601 | 1,567 | 1,595 | 26,100 | 1,595 |
| 2018-10-18 | 1,597 | 1,611 | 1,581 | 1,592 | 22,200 | 1,592 |
| 2018-10-17 | 1,571 | 1,638 | 1,571 | 1,595 | 26,700 | 1,595 |
| 2018-10-16 | 1,551 | 1,581 | 1,551 | 1,565 | 19,600 | 1,565 |
| 2018-10-15 | 1,565 | 1,577 | 1,555 | 1,556 | 27,000 | 1,556 |
| 2018-10-12 | 1,585 | 1,600 | 1,573 | 1,576 | 22,500 | 1,576 |
| 2018-10-11 | 1,605 | 1,605 | 1,574 | 1,580 | 44,000 | 1,580 |
| 2018-10-10 | 1,651 | 1,660 | 1,631 | 1,641 | 25,500 | 1,641 |
| 2018-10-09 | 1,668 | 1,680 | 1,637 | 1,649 | 30,800 | 1,649 |
| 2018-10-05 | 1,686 | 1,686 | 1,658 | 1,663 | 25,400 | 1,663 |
| 2018-10-04 | 1,684 | 1,703 | 1,682 | 1,689 | 13,600 | 1,689 |
| 2018-10-03 | 1,704 | 1,725 | 1,667 | 1,667 | 28,800 | 1,667 |
| 2018-10-02 | 1,711 | 1,750 | 1,702 | 1,708 | 26,000 | 1,708 |
| 2018-10-01 | 1,718 | 1,718 | 1,705 | 1,710 | 20,000 | 1,710 |
| 2018-09-28 | 1,713 | 1,729 | 1,713 | 1,721 | 11,400 | 1,721 |
| 2018-09-27 | 1,722 | 1,741 | 1,711 | 1,712 | 25,300 | 1,712 |
| 2018-09-26 | 1,738 | 1,757 | 1,734 | 1,753 | 21,500 | 1,753 |
| 2018-09-25 | 1,742 | 1,770 | 1,742 | 1,770 | 43,700 | 1,770 |
| 2018-09-21 | 1,701 | 1,743 | 1,698 | 1,738 | 28,500 | 1,738 |
| 2018-09-20 | 1,701 | 1,701 | 1,685 | 1,698 | 33,100 | 1,698 |
| 2018-09-19 | 1,676 | 1,697 | 1,674 | 1,690 | 34,200 | 1,690 |
| 2018-09-18 | 1,648 | 1,667 | 1,648 | 1,661 | 15,200 | 1,661 |
| 2018-09-14 | 1,614 | 1,656 | 1,614 | 1,649 | 40,000 | 1,649 |
| 2018-09-13 | 1,586 | 1,615 | 1,572 | 1,607 | 14,700 | 1,607 |
| 2018-09-12 | 1,630 | 1,630 | 1,560 | 1,571 | 37,900 | 1,571 |
| 2018-09-11 | 1,637 | 1,637 | 1,613 | 1,615 | 23,900 | 1,615 |
| 2018-09-10 | 1,627 | 1,633 | 1,614 | 1,627 | 12,500 | 1,627 |
| 2018-09-07 | 1,644 | 1,644 | 1,612 | 1,628 | 27,800 | 1,628 |
| 2018-09-06 | 1,626 | 1,645 | 1,618 | 1,640 | 20,200 | 1,640 |
| 2018-09-05 | 1,615 | 1,641 | 1,609 | 1,628 | 19,400 | 1,628 |
| 2018-09-04 | 1,612 | 1,614 | 1,598 | 1,608 | 13,600 | 1,608 |
| 2018-09-03 | 1,675 | 1,675 | 1,612 | 1,617 | 38,000 | 1,617 |
| 2018-08-31 | 1,626 | 1,668 | 1,626 | 1,662 | 21,500 | 1,662 |
| 2018-08-30 | 1,636 | 1,655 | 1,633 | 1,650 | 20,100 | 1,650 |
| 2018-08-29 | 1,629 | 1,646 | 1,621 | 1,639 | 16,300 | 1,639 |
| 2018-08-28 | 1,627 | 1,639 | 1,625 | 1,629 | 17,100 | 1,629 |
| 2018-08-27 | 1,612 | 1,634 | 1,610 | 1,625 | 21,700 | 1,625 |
| 2018-08-24 | 1,615 | 1,620 | 1,602 | 1,616 | 14,700 | 1,616 |
| 2018-08-23 | 1,589 | 1,610 | 1,588 | 1,609 | 17,800 | 1,609 |
| 2018-08-22 | 1,550 | 1,594 | 1,550 | 1,591 | 20,300 | 1,591 |
| 2018-08-21 | 1,570 | 1,570 | 1,542 | 1,560 | 24,400 | 1,560 |
| 2018-08-20 | 1,600 | 1,600 | 1,555 | 1,562 | 27,300 | 1,562 |
| 2018-08-17 | 1,580 | 1,594 | 1,576 | 1,594 | 19,700 | 1,594 |
| 2018-08-16 | 1,601 | 1,601 | 1,571 | 1,578 | 28,500 | 1,578 |
| 2018-08-15 | 1,630 | 1,635 | 1,601 | 1,607 | 20,700 | 1,607 |
| 2018-08-14 | 1,629 | 1,641 | 1,623 | 1,641 | 22,000 | 1,641 |
| 2018-08-13 | 1,652 | 1,654 | 1,612 | 1,628 | 40,000 | 1,628 |
| 2018-08-10 | 1,665 | 1,672 | 1,654 | 1,659 | 28,600 | 1,659 |
| 2018-08-09 | 1,660 | 1,672 | 1,655 | 1,672 | 33,700 | 1,672 |
| 2018-08-08 | 1,664 | 1,679 | 1,660 | 1,668 | 20,100 | 1,668 |
| 2018-08-07 | 1,669 | 1,683 | 1,656 | 1,664 | 27,000 | 1,664 |
| 2018-08-06 | 1,693 | 1,695 | 1,663 | 1,668 | 43,300 | 1,668 |
| 2018-08-03 | 1,700 | 1,701 | 1,690 | 1,693 | 21,400 | 1,693 |
| 2018-08-02 | 1,727 | 1,730 | 1,696 | 1,707 | 31,600 | 1,707 |
| 2018-08-01 | 1,764 | 1,764 | 1,722 | 1,738 | 33,600 | 1,738 |
| 2018-07-31 | 1,745 | 1,833 | 1,691 | 1,763 | 58,100 | 1,763 |
| 2018-07-30 | 1,740 | 1,745 | 1,720 | 1,745 | 21,700 | 1,745 |
| 2018-07-27 | 1,733 | 1,744 | 1,730 | 1,744 | 17,400 | 1,744 |
| 2018-07-26 | 1,720 | 1,735 | 1,718 | 1,733 | 14,700 | 1,733 |
| 2018-07-25 | 1,730 | 1,730 | 1,711 | 1,719 | 26,700 | 1,719 |
| 2018-07-24 | 1,740 | 1,756 | 1,731 | 1,734 | 16,100 | 1,734 |
| 2018-07-23 | 1,718 | 1,749 | 1,710 | 1,740 | 25,100 | 1,740 |
| 2018-07-20 | 1,735 | 1,739 | 1,707 | 1,718 | 26,600 | 1,718 |
| 2018-07-19 | 1,726 | 1,735 | 1,720 | 1,735 | 12,600 | 1,735 |
| 2018-07-18 | 1,721 | 1,730 | 1,721 | 1,726 | 36,600 | 1,726 |
| 2018-07-17 | 1,712 | 1,726 | 1,707 | 1,719 | 48,400 | 1,719 |
| 2018-07-13 | 1,726 | 1,732 | 1,705 | 1,706 | 30,800 | 1,706 |
| 2018-07-12 | 1,760 | 1,760 | 1,729 | 1,730 | 13,300 | 1,730 |
| 2018-07-11 | 1,787 | 1,794 | 1,746 | 1,747 | 47,200 | 1,747 |
| 2018-07-10 | 1,791 | 1,813 | 1,785 | 1,787 | 23,700 | 1,787 |
| 2018-07-09 | 1,750 | 1,807 | 1,742 | 1,791 | 30,000 | 1,791 |
| 2018-07-06 | 1,734 | 1,755 | 1,721 | 1,736 | 22,000 | 1,736 |
| 2018-07-05 | 1,744 | 1,744 | 1,733 | 1,734 | 12,100 | 1,734 |
| 2018-07-04 | 1,740 | 1,759 | 1,737 | 1,749 | 10,600 | 1,749 |
| 2018-07-03 | 1,799 | 1,804 | 1,727 | 1,745 | 31,200 | 1,745 |
| 2018-07-02 | 1,819 | 1,819 | 1,794 | 1,798 | 26,000 | 1,798 |
| 2018-06-29 | 1,821 | 1,821 | 1,793 | 1,807 | 15,100 | 1,807 |
| 2018-06-28 | 1,821 | 1,824 | 1,802 | 1,821 | 14,400 | 1,821 |
| 2018-06-27 | 1,826 | 1,835 | 1,807 | 1,827 | 10,400 | 1,827 |
| 2018-06-26 | 1,850 | 1,850 | 1,808 | 1,826 | 11,600 | 1,826 |
| 2018-06-25 | 1,889 | 1,889 | 1,825 | 1,840 | 25,900 | 1,840 |
| 2018-06-22 | 1,828 | 1,897 | 1,817 | 1,897 | 47,400 | 1,897 |
| 2018-06-21 | 1,833 | 1,859 | 1,833 | 1,841 | 20,200 | 1,841 |
| 2018-06-20 | 1,837 | 1,837 | 1,805 | 1,834 | 43,400 | 1,834 |
| 2018-06-19 | 1,828 | 1,845 | 1,808 | 1,823 | 33,500 | 1,823 |
| 2018-06-18 | 1,865 | 1,865 | 1,824 | 1,828 | 22,100 | 1,828 |
| 2018-06-15 | 1,869 | 1,884 | 1,846 | 1,853 | 34,600 | 1,853 |
| 2018-06-14 | 1,879 | 1,879 | 1,850 | 1,869 | 14,200 | 1,869 |
| 2018-06-13 | 1,860 | 1,885 | 1,859 | 1,879 | 17,500 | 1,879 |
| 2018-06-12 | 1,862 | 1,865 | 1,855 | 1,860 | 27,400 | 1,860 |
| 2018-06-11 | 1,873 | 1,873 | 1,854 | 1,862 | 35,700 | 1,862 |
| 2018-06-08 | 1,875 | 1,875 | 1,849 | 1,868 | 50,800 | 1,868 |
| 2018-06-07 | 1,826 | 1,845 | 1,826 | 1,845 | 29,500 | 1,845 |
| 2018-06-06 | 1,826 | 1,833 | 1,813 | 1,826 | 13,100 | 1,826 |
| 2018-06-05 | 1,863 | 1,863 | 1,801 | 1,826 | 32,900 | 1,826 |
| 2018-06-04 | 1,829 | 1,878 | 1,829 | 1,876 | 16,100 | 1,876 |
| 2018-06-01 | 1,819 | 1,844 | 1,805 | 1,829 | 13,400 | 1,829 |
| 2018-05-31 | 1,829 | 1,834 | 1,817 | 1,821 | 13,400 | 1,821 |
| 2018-05-30 | 1,822 | 1,833 | 1,820 | 1,828 | 13,200 | 1,828 |
| 2018-05-29 | 1,838 | 1,846 | 1,830 | 1,846 | 20,700 | 1,846 |
| 2018-05-28 | 1,837 | 1,842 | 1,829 | 1,833 | 5,600 | 1,833 |
| 2018-05-25 | 1,844 | 1,845 | 1,830 | 1,837 | 8,700 | 1,837 |
| 2018-05-24 | 1,844 | 1,844 | 1,818 | 1,840 | 18,000 | 1,840 |
| 2018-05-23 | 1,840 | 1,840 | 1,824 | 1,838 | 13,700 | 1,838 |
| 2018-05-22 | 1,850 | 1,868 | 1,834 | 1,840 | 26,000 | 1,840 |
| 2018-05-21 | 1,870 | 1,870 | 1,833 | 1,842 | 12,000 | 1,842 |
| 2018-05-18 | 1,860 | 1,861 | 1,834 | 1,860 | 15,100 | 1,860 |
| 2018-05-17 | 1,842 | 1,855 | 1,827 | 1,852 | 30,700 | 1,852 |
| 2018-05-16 | 1,845 | 1,855 | 1,821 | 1,842 | 39,100 | 1,842 |
| 2018-05-15 | 1,826 | 1,960 | 1,824 | 1,840 | 87,500 | 1,840 |
| 2018-05-14 | 1,818 | 1,818 | 1,793 | 1,806 | 19,100 | 1,806 |
| 2018-05-11 | 1,797 | 1,805 | 1,785 | 1,804 | 17,900 | 1,804 |
| 2018-05-10 | 1,796 | 1,808 | 1,790 | 1,807 | 7,500 | 1,807 |
| 2018-05-09 | 1,860 | 1,860 | 1,781 | 1,796 | 19,500 | 1,796 |
| 2018-05-08 | 1,831 | 1,839 | 1,788 | 1,801 | 25,500 | 1,801 |
| 2018-05-07 | 1,820 | 1,833 | 1,805 | 1,832 | 9,900 | 1,832 |
| 2018-05-02 | 1,837 | 1,837 | 1,791 | 1,820 | 17,100 | 1,820 |
| 2018-05-01 | 1,828 | 1,828 | 1,792 | 1,804 | 10,400 | 1,804 |
| 2018-04-27 | 1,860 | 1,860 | 1,806 | 1,835 | 12,500 | 1,835 |
| 2018-04-26 | 1,855 | 1,860 | 1,838 | 1,860 | 14,500 | 1,860 |
| 2018-04-25 | 1,820 | 1,857 | 1,820 | 1,852 | 15,600 | 1,852 |
| 2018-04-24 | 1,789 | 1,831 | 1,788 | 1,831 | 19,700 | 1,831 |
| 2018-04-23 | 1,763 | 1,783 | 1,763 | 1,783 | 3,100 | 1,783 |
| 2018-04-20 | 1,767 | 1,784 | 1,756 | 1,763 | 22,800 | 1,763 |
| 2018-04-19 | 1,778 | 1,778 | 1,766 | 1,770 | 14,300 | 1,770 |
| 2018-04-18 | 1,761 | 1,780 | 1,761 | 1,780 | 5,700 | 1,780 |
| 2018-04-17 | 1,775 | 1,792 | 1,742 | 1,758 | 23,600 | 1,758 |
| 2018-04-16 | 1,766 | 1,789 | 1,762 | 1,789 | 11,300 | 1,789 |
| 2018-04-13 | 1,759 | 1,771 | 1,757 | 1,766 | 14,700 | 1,766 |
| 2018-04-12 | 1,768 | 1,784 | 1,757 | 1,759 | 10,300 | 1,759 |
| 2018-04-11 | 1,778 | 1,778 | 1,750 | 1,763 | 20,500 | 1,763 |
| 2018-04-10 | 1,750 | 1,779 | 1,740 | 1,760 | 28,700 | 1,760 |
| 2018-04-09 | 1,768 | 1,768 | 1,744 | 1,754 | 9,100 | 1,754 |
| 2018-04-06 | 1,796 | 1,800 | 1,772 | 1,778 | 13,300 | 1,778 |
| 2018-04-05 | 1,804 | 1,812 | 1,733 | 1,805 | 20,000 | 1,805 |
| 2018-04-04 | 1,766 | 1,813 | 1,763 | 1,804 | 18,800 | 1,804 |
| 2018-04-03 | 1,768 | 1,768 | 1,739 | 1,760 | 18,800 | 1,760 |
| 2018-03-30 | 1,783 | 1,783 | 1,749 | 1,749 | 9,000 | 1,749 |
| 2018-03-29 | 1,766 | 1,766 | 1,738 | 1,756 | 22,600 | 1,756 |
| 2018-03-28 | 1,755 | 1,763 | 1,740 | 1,756 | 29,700 | 1,756 |
| 2018-03-27 | 1,770 | 1,810 | 1,770 | 1,806 | 26,800 | 1,806 |
| 2018-03-26 | 1,781 | 1,781 | 1,738 | 1,766 | 17,400 | 1,766 |
| 2018-03-23 | 1,825 | 1,825 | 1,772 | 1,779 | 22,300 | 1,779 |
| 2018-03-22 | 1,826 | 1,831 | 1,810 | 1,825 | 14,400 | 1,825 |
| 2018-03-20 | 1,834 | 1,834 | 1,810 | 1,823 | 17,100 | 1,823 |
| 2018-03-19 | 1,865 | 1,865 | 1,827 | 1,834 | 19,600 | 1,834 |
| 2018-03-16 | 1,860 | 1,871 | 1,839 | 1,865 | 28,700 | 1,865 |
| 2018-03-15 | 1,857 | 1,857 | 1,822 | 1,847 | 15,000 | 1,847 |
| 2018-03-14 | 1,840 | 1,864 | 1,834 | 1,845 | 14,400 | 1,845 |
| 2018-03-13 | 1,803 | 1,855 | 1,803 | 1,851 | 16,100 | 1,851 |
| 2018-03-12 | 1,797 | 1,820 | 1,797 | 1,817 | 17,200 | 1,817 |
| 2018-03-09 | 1,819 | 1,819 | 1,784 | 1,794 | 39,500 | 1,794 |
| 2018-03-08 | 1,764 | 1,775 | 1,755 | 1,759 | 8,300 | 1,759 |
| 2018-03-07 | 1,777 | 1,778 | 1,753 | 1,761 | 19,200 | 1,761 |
| 2018-03-06 | 1,780 | 1,806 | 1,780 | 1,787 | 9,400 | 1,787 |
| 2018-03-05 | 1,787 | 1,795 | 1,760 | 1,775 | 13,300 | 1,775 |
| 2018-03-02 | 1,794 | 1,807 | 1,788 | 1,797 | 16,100 | 1,797 |
| 2018-03-01 | 1,857 | 1,857 | 1,822 | 1,841 | 16,500 | 1,841 |
| 2018-02-28 | 1,861 | 1,869 | 1,825 | 1,862 | 41,500 | 1,862 |
| 2018-02-27 | 1,872 | 1,882 | 1,862 | 1,866 | 27,700 | 1,866 |
| 2018-02-26 | 1,870 | 1,872 | 1,859 | 1,868 | 11,700 | 1,868 |
| 2018-02-23 | 1,868 | 1,868 | 1,790 | 1,862 | 17,900 | 1,862 |
| 2018-02-22 | 1,861 | 1,861 | 1,830 | 1,850 | 11,400 | 1,850 |
| 2018-02-21 | 1,850 | 1,881 | 1,850 | 1,861 | 27,500 | 1,861 |
| 2018-02-20 | 1,837 | 1,853 | 1,829 | 1,849 | 24,000 | 1,849 |
| 2018-02-19 | 1,832 | 1,838 | 1,822 | 1,837 | 10,400 | 1,837 |
| 2018-02-16 | 1,799 | 1,838 | 1,799 | 1,812 | 26,200 | 1,812 |
| 2018-02-15 | 1,797 | 1,826 | 1,793 | 1,799 | 22,000 | 1,799 |
| 2018-02-14 | 1,819 | 1,819 | 1,792 | 1,796 | 18,600 | 1,796 |
| 2018-02-13 | 1,826 | 1,861 | 1,803 | 1,821 | 42,700 | 1,821 |
| 2018-02-09 | 1,779 | 1,825 | 1,768 | 1,816 | 49,300 | 1,816 |
| 2018-02-08 | 1,820 | 1,842 | 1,814 | 1,816 | 34,900 | 1,816 |
| 2018-02-07 | 1,825 | 1,862 | 1,810 | 1,810 | 47,000 | 1,810 |
| 2018-02-06 | 1,760 | 1,791 | 1,747 | 1,780 | 74,400 | 1,780 |
| 2018-02-05 | 1,891 | 1,898 | 1,871 | 1,881 | 34,000 | 1,881 |
| 2018-02-02 | 1,900 | 1,936 | 1,893 | 1,933 | 28,600 | 1,933 |
| 2018-02-01 | 1,910 | 1,942 | 1,900 | 1,912 | 39,700 | 1,912 |
| 2018-01-31 | 1,861 | 1,949 | 1,850 | 1,920 | 217,000 | 1,920 |
| 2018-01-30 | 1,898 | 1,899 | 1,839 | 1,844 | 29,800 | 1,844 |
| 2018-01-29 | 1,885 | 1,897 | 1,876 | 1,878 | 18,300 | 1,878 |
| 2018-01-26 | 1,926 | 1,926 | 1,884 | 1,884 | 35,700 | 1,884 |
| 2018-01-25 | 1,944 | 1,944 | 1,920 | 1,925 | 36,200 | 1,925 |
| 2018-01-24 | 1,934 | 1,955 | 1,925 | 1,940 | 49,200 | 1,940 |
| 2018-01-23 | 1,949 | 1,949 | 1,925 | 1,934 | 48,400 | 1,934 |
| 2018-01-22 | 1,932 | 1,947 | 1,916 | 1,941 | 46,200 | 1,941 |
| 2018-01-19 | 1,949 | 1,949 | 1,921 | 1,932 | 23,700 | 1,932 |
| 2018-01-18 | 1,929 | 1,949 | 1,919 | 1,926 | 41,400 | 1,926 |
| 2018-01-17 | 1,919 | 1,939 | 1,905 | 1,927 | 33,600 | 1,927 |
| 2018-01-16 | 1,921 | 1,937 | 1,907 | 1,922 | 14,400 | 1,922 |
| 2018-01-15 | 1,915 | 1,946 | 1,910 | 1,913 | 19,500 | 1,913 |
| 2018-01-12 | 1,888 | 1,914 | 1,880 | 1,903 | 32,900 | 1,903 |
| 2018-01-11 | 1,855 | 1,900 | 1,852 | 1,895 | 26,700 | 1,895 |
| 2018-01-10 | 1,846 | 1,866 | 1,846 | 1,853 | 12,800 | 1,853 |
| 2018-01-09 | 1,846 | 1,850 | 1,825 | 1,839 | 13,400 | 1,839 |
| 2018-01-05 | 1,830 | 1,846 | 1,830 | 1,844 | 10,700 | 1,844 |
| 2018-01-04 | 1,857 | 1,865 | 1,812 | 1,834 | 39,500 | 1,834 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
