8091 ニチモウ(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 | 1,630 | 1,641 | 1,621 | 1,641 | 2,200 | 820.50 |
| 2018-12-27 | 1,638 | 1,650 | 1,601 | 1,641 | 7,700 | 820.50 |
| 2018-12-26 | 1,541 | 1,600 | 1,541 | 1,584 | 5,800 | 792 |
| 2018-12-25 | 1,537 | 1,595 | 1,522 | 1,533 | 14,300 | 766.50 |
| 2018-12-21 | 1,602 | 1,602 | 1,556 | 1,570 | 11,200 | 785 |
| 2018-12-20 | 1,668 | 1,675 | 1,610 | 1,617 | 10,300 | 808.50 |
| 2018-12-19 | 1,670 | 1,681 | 1,651 | 1,667 | 6,000 | 833.50 |
| 2018-12-18 | 1,664 | 1,700 | 1,651 | 1,670 | 12,600 | 835 |
| 2018-12-17 | 1,766 | 1,774 | 1,690 | 1,690 | 8,200 | 845 |
| 2018-12-14 | 1,754 | 1,774 | 1,733 | 1,762 | 14,200 | 881 |
| 2018-12-13 | 1,677 | 1,743 | 1,668 | 1,738 | 11,200 | 869 |
| 2018-12-12 | 1,643 | 1,684 | 1,641 | 1,671 | 6,100 | 835.50 |
| 2018-12-11 | 1,703 | 1,703 | 1,639 | 1,641 | 10,200 | 820.50 |
| 2018-12-10 | 1,759 | 1,770 | 1,707 | 1,707 | 7,500 | 853.50 |
| 2018-12-07 | 1,767 | 1,769 | 1,756 | 1,762 | 4,700 | 881 |
| 2018-12-06 | 1,757 | 1,769 | 1,740 | 1,760 | 7,100 | 880 |
| 2018-12-05 | 1,745 | 1,774 | 1,745 | 1,760 | 7,400 | 880 |
| 2018-12-04 | 1,825 | 1,825 | 1,777 | 1,785 | 7,300 | 892.50 |
| 2018-12-03 | 1,845 | 1,845 | 1,809 | 1,839 | 10,000 | 919.50 |
| 2018-11-30 | 1,780 | 1,845 | 1,780 | 1,845 | 20,800 | 922.50 |
| 2018-11-29 | 1,725 | 1,790 | 1,725 | 1,780 | 29,300 | 890 |
| 2018-11-28 | 1,677 | 1,698 | 1,677 | 1,694 | 5,400 | 847 |
| 2018-11-27 | 1,670 | 1,696 | 1,670 | 1,692 | 3,600 | 846 |
| 2018-11-26 | 1,699 | 1,699 | 1,681 | 1,681 | 2,400 | 840.50 |
| 2018-11-22 | 1,700 | 1,704 | 1,688 | 1,704 | 5,400 | 852 |
| 2018-11-21 | 1,660 | 1,702 | 1,660 | 1,700 | 4,100 | 850 |
| 2018-11-20 | 1,690 | 1,703 | 1,678 | 1,700 | 5,600 | 850 |
| 2018-11-19 | 1,663 | 1,700 | 1,663 | 1,698 | 4,200 | 849 |
| 2018-11-16 | 1,664 | 1,686 | 1,664 | 1,679 | 3,900 | 839.50 |
| 2018-11-15 | 1,668 | 1,696 | 1,610 | 1,664 | 10,500 | 832 |
| 2018-11-14 | 1,725 | 1,725 | 1,681 | 1,681 | 3,200 | 840.50 |
| 2018-11-13 | 1,702 | 1,727 | 1,692 | 1,695 | 15,700 | 847.50 |
| 2018-11-12 | 1,791 | 1,801 | 1,700 | 1,748 | 46,600 | 874 |
| 2018-11-09 | 1,585 | 1,634 | 1,569 | 1,631 | 6,600 | 815.50 |
| 2018-11-08 | 1,582 | 1,598 | 1,567 | 1,585 | 4,400 | 792.50 |
| 2018-11-07 | 1,576 | 1,591 | 1,576 | 1,578 | 5,200 | 789 |
| 2018-11-06 | 1,583 | 1,588 | 1,567 | 1,579 | 2,900 | 789.50 |
| 2018-11-05 | 1,583 | 1,583 | 1,581 | 1,583 | 1,700 | 791.50 |
| 2018-11-02 | 1,526 | 1,593 | 1,526 | 1,583 | 2,600 | 791.50 |
| 2018-11-01 | 1,553 | 1,590 | 1,533 | 1,533 | 9,100 | 766.50 |
| 2018-10-31 | 1,569 | 1,589 | 1,539 | 1,553 | 4,300 | 776.50 |
| 2018-10-30 | 1,511 | 1,574 | 1,510 | 1,569 | 7,700 | 784.50 |
| 2018-10-29 | 1,509 | 1,521 | 1,504 | 1,517 | 10,500 | 758.50 |
| 2018-10-26 | 1,559 | 1,559 | 1,525 | 1,525 | 7,000 | 762.50 |
| 2018-10-25 | 1,568 | 1,568 | 1,545 | 1,548 | 5,100 | 774 |
| 2018-10-24 | 1,587 | 1,596 | 1,582 | 1,593 | 1,700 | 796.50 |
| 2018-10-23 | 1,596 | 1,597 | 1,581 | 1,582 | 3,200 | 791 |
| 2018-10-22 | 1,615 | 1,615 | 1,602 | 1,602 | 4,100 | 801 |
| 2018-10-19 | 1,603 | 1,609 | 1,603 | 1,608 | 800 | 804 |
| 2018-10-18 | 1,619 | 1,633 | 1,602 | 1,603 | 2,500 | 801.50 |
| 2018-10-17 | 1,659 | 1,659 | 1,608 | 1,608 | 2,900 | 804 |
| 2018-10-16 | 1,601 | 1,603 | 1,590 | 1,593 | 11,100 | 796.50 |
| 2018-10-15 | 1,615 | 1,620 | 1,601 | 1,601 | 9,300 | 800.50 |
| 2018-10-12 | 1,608 | 1,617 | 1,604 | 1,610 | 4,400 | 805 |
| 2018-10-11 | 1,630 | 1,636 | 1,606 | 1,608 | 6,000 | 804 |
| 2018-10-10 | 1,649 | 1,651 | 1,639 | 1,639 | 2,100 | 819.50 |
| 2018-10-09 | 1,663 | 1,686 | 1,645 | 1,646 | 2,300 | 823 |
| 2018-10-05 | 1,663 | 1,671 | 1,654 | 1,658 | 2,200 | 829 |
| 2018-10-04 | 1,677 | 1,679 | 1,594 | 1,669 | 10,900 | 834.50 |
| 2018-10-03 | 1,681 | 1,693 | 1,679 | 1,692 | 2,400 | 846 |
| 2018-10-02 | 1,673 | 1,693 | 1,673 | 1,681 | 2,100 | 840.50 |
| 2018-10-01 | 1,688 | 1,696 | 1,680 | 1,681 | 3,100 | 840.50 |
| 2018-09-28 | 1,689 | 1,699 | 1,689 | 1,698 | 2,200 | 849 |
| 2018-09-27 | 1,714 | 1,714 | 1,688 | 1,688 | 1,700 | 844 |
| 2018-09-26 | 1,710 | 1,714 | 1,684 | 1,714 | 2,700 | 857 |
| 2018-09-25 | 1,705 | 1,711 | 1,681 | 1,711 | 13,300 | 855.50 |
| 2018-09-21 | 1,676 | 1,695 | 1,676 | 1,694 | 3,900 | 847 |
| 2018-09-20 | 1,686 | 1,692 | 1,675 | 1,679 | 6,500 | 839.50 |
| 2018-09-19 | 1,670 | 1,686 | 1,668 | 1,683 | 3,200 | 841.50 |
| 2018-09-18 | 1,660 | 1,672 | 1,656 | 1,656 | 3,700 | 828 |
| 2018-09-14 | 1,636 | 1,666 | 1,636 | 1,660 | 9,200 | 830 |
| 2018-09-13 | 1,640 | 1,640 | 1,631 | 1,634 | 1,900 | 817 |
| 2018-09-12 | 1,644 | 1,647 | 1,639 | 1,640 | 2,500 | 820 |
| 2018-09-11 | 1,649 | 1,649 | 1,639 | 1,644 | 3,900 | 822 |
| 2018-09-10 | 1,637 | 1,648 | 1,637 | 1,647 | 3,000 | 823.50 |
| 2018-09-07 | 1,635 | 1,637 | 1,633 | 1,637 | 1,600 | 818.50 |
| 2018-09-06 | 1,654 | 1,654 | 1,632 | 1,639 | 2,700 | 819.50 |
| 2018-09-05 | 1,655 | 1,657 | 1,643 | 1,651 | 3,400 | 825.50 |
| 2018-09-04 | 1,637 | 1,662 | 1,637 | 1,660 | 4,100 | 830 |
| 2018-09-03 | 1,668 | 1,669 | 1,656 | 1,659 | 4,000 | 829.50 |
| 2018-08-31 | 1,667 | 1,669 | 1,665 | 1,668 | 1,000 | 834 |
| 2018-08-30 | 1,672 | 1,672 | 1,656 | 1,660 | 2,800 | 830 |
| 2018-08-29 | 1,686 | 1,686 | 1,671 | 1,676 | 2,400 | 838 |
| 2018-08-28 | 1,678 | 1,679 | 1,671 | 1,671 | 2,200 | 835.50 |
| 2018-08-27 | 1,664 | 1,684 | 1,664 | 1,678 | 6,500 | 839 |
| 2018-08-24 | 1,654 | 1,655 | 1,647 | 1,653 | 2,600 | 826.50 |
| 2018-08-23 | 1,664 | 1,664 | 1,647 | 1,648 | 4,400 | 824 |
| 2018-08-22 | 1,631 | 1,636 | 1,630 | 1,632 | 13,500 | 816 |
| 2018-08-21 | 1,638 | 1,646 | 1,624 | 1,631 | 2,700 | 815.50 |
| 2018-08-20 | 1,659 | 1,659 | 1,639 | 1,639 | 1,900 | 819.50 |
| 2018-08-17 | 1,648 | 1,651 | 1,645 | 1,647 | 1,600 | 823.50 |
| 2018-08-16 | 1,637 | 1,648 | 1,636 | 1,640 | 3,300 | 820 |
| 2018-08-15 | 1,658 | 1,670 | 1,657 | 1,666 | 2,300 | 833 |
| 2018-08-14 | 1,653 | 1,673 | 1,653 | 1,669 | 3,100 | 834.50 |
| 2018-08-13 | 1,632 | 1,657 | 1,632 | 1,650 | 5,800 | 825 |
| 2018-08-10 | 1,654 | 1,655 | 1,636 | 1,639 | 2,600 | 819.50 |
| 2018-08-09 | 1,658 | 1,658 | 1,649 | 1,652 | 2,200 | 826 |
| 2018-08-08 | 1,650 | 1,661 | 1,650 | 1,658 | 2,700 | 829 |
| 2018-08-07 | 1,647 | 1,661 | 1,646 | 1,659 | 4,100 | 829.50 |
| 2018-08-06 | 1,645 | 1,657 | 1,645 | 1,653 | 7,600 | 826.50 |
| 2018-08-03 | 1,659 | 1,659 | 1,651 | 1,651 | 3,800 | 825.50 |
| 2018-08-02 | 1,680 | 1,684 | 1,662 | 1,667 | 8,100 | 833.50 |
| 2018-08-01 | 1,703 | 1,703 | 1,676 | 1,681 | 7,400 | 840.50 |
| 2018-07-31 | 1,702 | 1,718 | 1,689 | 1,718 | 4,300 | 859 |
| 2018-07-30 | 1,697 | 1,724 | 1,697 | 1,709 | 4,600 | 854.50 |
| 2018-07-27 | 1,697 | 1,724 | 1,685 | 1,713 | 3,000 | 856.50 |
| 2018-07-26 | 1,689 | 1,708 | 1,689 | 1,697 | 5,900 | 848.50 |
| 2018-07-25 | 1,689 | 1,689 | 1,674 | 1,687 | 4,900 | 843.50 |
| 2018-07-24 | 1,658 | 1,683 | 1,658 | 1,683 | 4,200 | 841.50 |
| 2018-07-23 | 1,668 | 1,682 | 1,650 | 1,658 | 14,100 | 829 |
| 2018-07-20 | 1,672 | 1,672 | 1,651 | 1,664 | 5,600 | 832 |
| 2018-07-19 | 1,650 | 1,658 | 1,639 | 1,655 | 2,900 | 827.50 |
| 2018-07-18 | 1,643 | 1,652 | 1,641 | 1,642 | 5,400 | 821 |
| 2018-07-17 | 1,650 | 1,650 | 1,640 | 1,646 | 9,600 | 823 |
| 2018-07-13 | 1,632 | 1,640 | 1,630 | 1,637 | 1,200 | 818.50 |
| 2018-07-12 | 1,633 | 1,639 | 1,623 | 1,623 | 11,400 | 811.50 |
| 2018-07-11 | 1,655 | 1,656 | 1,638 | 1,645 | 4,400 | 822.50 |
| 2018-07-10 | 1,664 | 1,681 | 1,664 | 1,664 | 2,500 | 832 |
| 2018-07-09 | 1,620 | 1,666 | 1,620 | 1,649 | 5,600 | 824.50 |
| 2018-07-06 | 1,630 | 1,640 | 1,628 | 1,628 | 4,000 | 814 |
| 2018-07-05 | 1,651 | 1,651 | 1,620 | 1,624 | 10,300 | 812 |
| 2018-07-04 | 1,642 | 1,655 | 1,642 | 1,647 | 6,000 | 823.50 |
| 2018-07-03 | 1,677 | 1,690 | 1,651 | 1,651 | 4,200 | 825.50 |
| 2018-07-02 | 1,683 | 1,715 | 1,667 | 1,671 | 7,900 | 835.50 |
| 2018-06-29 | 1,678 | 1,692 | 1,674 | 1,687 | 1,600 | 843.50 |
| 2018-06-28 | 1,680 | 1,680 | 1,673 | 1,675 | 3,700 | 837.50 |
| 2018-06-27 | 1,683 | 1,688 | 1,681 | 1,683 | 3,200 | 841.50 |
| 2018-06-26 | 1,685 | 1,694 | 1,680 | 1,693 | 6,000 | 846.50 |
| 2018-06-25 | 1,701 | 1,701 | 1,681 | 1,681 | 6,500 | 840.50 |
| 2018-06-22 | 1,703 | 1,713 | 1,689 | 1,713 | 11,200 | 856.50 |
| 2018-06-21 | 1,709 | 1,710 | 1,702 | 1,703 | 1,500 | 851.50 |
| 2018-06-20 | 1,717 | 1,717 | 1,689 | 1,705 | 3,300 | 852.50 |
| 2018-06-19 | 1,709 | 1,709 | 1,693 | 1,703 | 3,200 | 851.50 |
| 2018-06-18 | 1,704 | 1,710 | 1,698 | 1,709 | 5,200 | 854.50 |
| 2018-06-15 | 1,719 | 1,721 | 1,703 | 1,703 | 2,700 | 851.50 |
| 2018-06-14 | 1,715 | 1,719 | 1,711 | 1,719 | 2,700 | 859.50 |
| 2018-06-13 | 1,715 | 1,716 | 1,701 | 1,712 | 5,000 | 856 |
| 2018-06-12 | 1,728 | 1,728 | 1,717 | 1,725 | 1,900 | 862.50 |
| 2018-06-11 | 1,724 | 1,724 | 1,714 | 1,718 | 2,500 | 859 |
| 2018-06-08 | 1,716 | 1,716 | 1,700 | 1,713 | 7,100 | 856.50 |
| 2018-06-07 | 1,694 | 1,716 | 1,694 | 1,716 | 5,200 | 858 |
| 2018-06-06 | 1,694 | 1,702 | 1,686 | 1,692 | 4,100 | 846 |
| 2018-06-05 | 1,717 | 1,717 | 1,688 | 1,697 | 4,200 | 848.50 |
| 2018-06-04 | 1,690 | 1,714 | 1,689 | 1,714 | 5,700 | 857 |
| 2018-06-01 | 1,680 | 1,686 | 1,678 | 1,683 | 4,800 | 841.50 |
| 2018-05-31 | 1,705 | 1,705 | 1,681 | 1,683 | 3,700 | 841.50 |
| 2018-05-30 | 1,691 | 1,704 | 1,675 | 1,694 | 4,300 | 847 |
| 2018-05-29 | 1,720 | 1,720 | 1,688 | 1,699 | 12,600 | 849.50 |
| 2018-05-28 | 1,726 | 1,726 | 1,708 | 1,714 | 5,200 | 857 |
| 2018-05-25 | 1,724 | 1,724 | 1,712 | 1,720 | 4,100 | 860 |
| 2018-05-24 | 1,726 | 1,729 | 1,705 | 1,722 | 13,100 | 861 |
| 2018-05-23 | 1,739 | 1,740 | 1,722 | 1,726 | 9,700 | 863 |
| 2018-05-22 | 1,742 | 1,744 | 1,727 | 1,733 | 4,600 | 866.50 |
| 2018-05-21 | 1,743 | 1,743 | 1,739 | 1,742 | 11,700 | 871 |
| 2018-05-18 | 1,729 | 1,744 | 1,729 | 1,738 | 8,100 | 869 |
| 2018-05-17 | 1,711 | 1,727 | 1,711 | 1,726 | 19,800 | 863 |
| 2018-05-16 | 1,729 | 1,735 | 1,723 | 1,733 | 15,400 | 866.50 |
| 2018-05-15 | 1,770 | 1,770 | 1,717 | 1,722 | 30,400 | 861 |
| 2018-05-14 | 1,805 | 1,805 | 1,739 | 1,751 | 24,900 | 875.50 |
| 2018-05-11 | 1,817 | 1,823 | 1,804 | 1,805 | 4,500 | 902.50 |
| 2018-05-10 | 1,838 | 1,838 | 1,815 | 1,817 | 4,700 | 908.50 |
| 2018-05-09 | 1,832 | 1,848 | 1,826 | 1,841 | 3,100 | 920.50 |
| 2018-05-08 | 1,829 | 1,844 | 1,827 | 1,832 | 4,900 | 916 |
| 2018-05-07 | 1,831 | 1,831 | 1,816 | 1,820 | 2,800 | 910 |
| 2018-05-02 | 1,801 | 1,824 | 1,801 | 1,824 | 1,500 | 912 |
| 2018-05-01 | 1,810 | 1,810 | 1,792 | 1,801 | 4,100 | 900.50 |
| 2018-04-27 | 1,828 | 1,828 | 1,800 | 1,815 | 9,200 | 907.50 |
| 2018-04-26 | 1,840 | 1,840 | 1,821 | 1,822 | 4,800 | 911 |
| 2018-04-25 | 1,837 | 1,837 | 1,823 | 1,829 | 3,800 | 914.50 |
| 2018-04-24 | 1,805 | 1,838 | 1,805 | 1,838 | 23,400 | 919 |
| 2018-04-23 | 1,804 | 1,810 | 1,802 | 1,805 | 8,300 | 902.50 |
| 2018-04-20 | 1,805 | 1,811 | 1,802 | 1,811 | 4,800 | 905.50 |
| 2018-04-19 | 1,812 | 1,815 | 1,809 | 1,815 | 2,700 | 907.50 |
| 2018-04-18 | 1,818 | 1,819 | 1,796 | 1,807 | 4,400 | 903.50 |
| 2018-04-17 | 1,818 | 1,818 | 1,809 | 1,813 | 1,800 | 906.50 |
| 2018-04-16 | 1,799 | 1,816 | 1,799 | 1,816 | 1,500 | 908 |
| 2018-04-13 | 1,793 | 1,823 | 1,793 | 1,808 | 7,500 | 904 |
| 2018-04-12 | 1,802 | 1,802 | 1,793 | 1,793 | 1,400 | 896.50 |
| 2018-04-11 | 1,802 | 1,807 | 1,793 | 1,806 | 3,700 | 903 |
| 2018-04-10 | 1,788 | 1,794 | 1,788 | 1,789 | 1,800 | 894.50 |
| 2018-04-09 | 1,780 | 1,791 | 1,780 | 1,788 | 2,100 | 894 |
| 2018-04-06 | 1,801 | 1,804 | 1,795 | 1,795 | 2,300 | 897.50 |
| 2018-04-05 | 1,794 | 1,807 | 1,787 | 1,796 | 3,300 | 898 |
| 2018-04-04 | 1,790 | 1,818 | 1,781 | 1,793 | 6,400 | 896.50 |
| 2018-04-03 | 1,771 | 1,793 | 1,742 | 1,781 | 13,300 | 890.50 |
| 2018-03-30 | 1,796 | 1,802 | 1,763 | 1,780 | 10,000 | 890 |
| 2018-03-29 | 1,789 | 1,794 | 1,772 | 1,794 | 2,800 | 897 |
| 2018-03-28 | 1,806 | 1,806 | 1,780 | 1,795 | 2,900 | 897.50 |
| 2018-03-27 | 1,770 | 1,847 | 1,770 | 1,816 | 6,400 | 908 |
| 2018-03-26 | 1,780 | 1,780 | 1,752 | 1,768 | 5,200 | 884 |
| 2018-03-23 | 1,790 | 1,790 | 1,760 | 1,764 | 10,000 | 882 |
| 2018-03-22 | 1,807 | 1,811 | 1,804 | 1,806 | 2,400 | 903 |
| 2018-03-20 | 1,801 | 1,806 | 1,798 | 1,805 | 4,500 | 902.50 |
| 2018-03-19 | 1,815 | 1,820 | 1,788 | 1,802 | 10,200 | 901 |
| 2018-03-16 | 1,817 | 1,824 | 1,809 | 1,814 | 4,200 | 907 |
| 2018-03-15 | 1,864 | 1,864 | 1,802 | 1,822 | 8,900 | 911 |
| 2018-03-14 | 1,824 | 1,865 | 1,812 | 1,865 | 3,200 | 932.50 |
| 2018-03-13 | 1,802 | 1,828 | 1,800 | 1,824 | 5,900 | 912 |
| 2018-03-12 | 1,804 | 1,816 | 1,801 | 1,806 | 3,700 | 903 |
| 2018-03-09 | 1,806 | 1,809 | 1,795 | 1,795 | 9,800 | 897.50 |
| 2018-03-08 | 1,804 | 1,804 | 1,795 | 1,798 | 8,700 | 899 |
| 2018-03-07 | 1,814 | 1,824 | 1,799 | 1,799 | 5,400 | 899.50 |
| 2018-03-06 | 1,809 | 1,823 | 1,809 | 1,814 | 8,700 | 907 |
| 2018-03-05 | 1,796 | 1,817 | 1,790 | 1,800 | 2,800 | 900 |
| 2018-03-02 | 1,798 | 1,800 | 1,788 | 1,799 | 17,200 | 899.50 |
| 2018-03-01 | 1,820 | 1,825 | 1,810 | 1,811 | 3,900 | 905.50 |
| 2018-02-28 | 1,821 | 1,836 | 1,819 | 1,824 | 4,600 | 912 |
| 2018-02-27 | 1,836 | 1,838 | 1,823 | 1,823 | 3,800 | 911.50 |
| 2018-02-26 | 1,850 | 1,850 | 1,826 | 1,836 | 3,000 | 918 |
| 2018-02-23 | 1,810 | 1,824 | 1,810 | 1,822 | 3,400 | 911 |
| 2018-02-22 | 1,815 | 1,824 | 1,802 | 1,810 | 3,100 | 905 |
| 2018-02-21 | 1,825 | 1,838 | 1,803 | 1,815 | 2,500 | 907.50 |
| 2018-02-20 | 1,819 | 1,828 | 1,813 | 1,823 | 4,300 | 911.50 |
| 2018-02-19 | 1,804 | 1,819 | 1,786 | 1,819 | 3,900 | 909.50 |
| 2018-02-16 | 1,772 | 1,780 | 1,764 | 1,764 | 4,300 | 882 |
| 2018-02-15 | 1,749 | 1,758 | 1,744 | 1,752 | 3,100 | 876 |
| 2018-02-14 | 1,798 | 1,802 | 1,739 | 1,747 | 10,600 | 873.50 |
| 2018-02-13 | 1,848 | 1,848 | 1,766 | 1,774 | 37,600 | 887 |
| 2018-02-09 | 1,860 | 1,899 | 1,832 | 1,879 | 8,400 | 939.50 |
| 2018-02-08 | 1,917 | 1,917 | 1,892 | 1,896 | 6,000 | 948 |
| 2018-02-07 | 1,920 | 1,926 | 1,897 | 1,897 | 14,400 | 948.50 |
| 2018-02-06 | 1,917 | 1,920 | 1,811 | 1,858 | 24,300 | 929 |
| 2018-02-05 | 1,930 | 1,936 | 1,923 | 1,936 | 9,600 | 968 |
| 2018-02-02 | 1,937 | 1,949 | 1,937 | 1,946 | 13,600 | 973 |
| 2018-02-01 | 1,967 | 1,971 | 1,961 | 1,963 | 7,100 | 981.50 |
| 2018-01-31 | 1,957 | 1,977 | 1,952 | 1,960 | 12,400 | 980 |
| 2018-01-30 | 1,981 | 1,985 | 1,957 | 1,963 | 12,600 | 981.50 |
| 2018-01-29 | 1,998 | 2,000 | 1,977 | 1,978 | 4,300 | 989 |
| 2018-01-26 | 2,001 | 2,005 | 1,996 | 1,996 | 3,000 | 998 |
| 2018-01-25 | 2,004 | 2,055 | 1,988 | 1,992 | 22,500 | 996 |
| 2018-01-24 | 2,000 | 2,009 | 1,997 | 2,001 | 3,600 | 1,000.50 |
| 2018-01-23 | 1,991 | 1,999 | 1,988 | 1,996 | 4,700 | 998 |
| 2018-01-22 | 2,000 | 2,005 | 1,984 | 1,990 | 4,700 | 995 |
| 2018-01-19 | 1,985 | 1,992 | 1,978 | 1,992 | 1,700 | 996 |
| 2018-01-18 | 2,009 | 2,009 | 1,975 | 1,975 | 8,000 | 987.50 |
| 2018-01-17 | 1,993 | 2,005 | 1,992 | 1,994 | 7,100 | 997 |
| 2018-01-16 | 1,980 | 2,011 | 1,980 | 2,009 | 12,900 | 1,004.50 |
| 2018-01-15 | 1,960 | 1,974 | 1,957 | 1,970 | 3,600 | 985 |
| 2018-01-12 | 1,965 | 1,968 | 1,957 | 1,957 | 3,000 | 978.50 |
| 2018-01-11 | 1,948 | 1,968 | 1,948 | 1,965 | 9,800 | 982.50 |
| 2018-01-10 | 1,945 | 1,959 | 1,945 | 1,955 | 2,700 | 977.50 |
| 2018-01-09 | 1,944 | 1,954 | 1,943 | 1,943 | 10,900 | 971.50 |
| 2018-01-05 | 1,953 | 1,964 | 1,946 | 1,952 | 5,200 | 976 |
| 2018-01-04 | 1,952 | 1,953 | 1,944 | 1,952 | 3,500 | 976 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2017-09-27]1株→0.1株 [1992-01-31]1株→1.075株
