8097 三愛オブリ(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 | 1,107 | 1,107 | 1,072 | 1,089 | 122,100 | 1,089 |
| 2018-12-27 | 1,042 | 1,122 | 1,042 | 1,118 | 108,900 | 1,118 |
| 2018-12-26 | 1,001 | 1,027 | 996 | 1,012 | 103,400 | 1,012 |
| 2018-12-25 | 1,104 | 1,104 | 1,011 | 1,015 | 67,000 | 1,015 |
| 2018-12-21 | 1,061 | 1,101 | 1,010 | 1,101 | 232,800 | 1,101 |
| 2018-12-20 | 1,042 | 1,065 | 1,029 | 1,048 | 151,900 | 1,048 |
| 2018-12-19 | 1,097 | 1,097 | 1,046 | 1,068 | 114,500 | 1,068 |
| 2018-12-18 | 1,135 | 1,135 | 1,092 | 1,097 | 90,200 | 1,097 |
| 2018-12-17 | 1,177 | 1,180 | 1,145 | 1,148 | 74,300 | 1,148 |
| 2018-12-14 | 1,210 | 1,225 | 1,154 | 1,172 | 117,800 | 1,172 |
| 2018-12-13 | 1,163 | 1,184 | 1,159 | 1,180 | 111,500 | 1,180 |
| 2018-12-12 | 1,140 | 1,166 | 1,140 | 1,150 | 101,000 | 1,150 |
| 2018-12-11 | 1,202 | 1,205 | 1,128 | 1,129 | 80,100 | 1,129 |
| 2018-12-10 | 1,214 | 1,238 | 1,210 | 1,211 | 51,900 | 1,211 |
| 2018-12-07 | 1,249 | 1,254 | 1,226 | 1,242 | 133,800 | 1,242 |
| 2018-12-06 | 1,273 | 1,312 | 1,243 | 1,249 | 155,800 | 1,249 |
| 2018-12-05 | 1,319 | 1,319 | 1,272 | 1,279 | 117,200 | 1,279 |
| 2018-12-04 | 1,309 | 1,320 | 1,278 | 1,289 | 97,500 | 1,289 |
| 2018-12-03 | 1,299 | 1,343 | 1,291 | 1,325 | 101,900 | 1,325 |
| 2018-11-30 | 1,209 | 1,303 | 1,209 | 1,298 | 119,900 | 1,298 |
| 2018-11-29 | 1,180 | 1,228 | 1,171 | 1,203 | 56,300 | 1,203 |
| 2018-11-28 | 1,147 | 1,158 | 1,135 | 1,155 | 38,700 | 1,155 |
| 2018-11-27 | 1,142 | 1,149 | 1,124 | 1,137 | 52,900 | 1,137 |
| 2018-11-26 | 1,136 | 1,155 | 1,129 | 1,136 | 38,800 | 1,136 |
| 2018-11-22 | 1,131 | 1,144 | 1,121 | 1,134 | 33,500 | 1,134 |
| 2018-11-21 | 1,127 | 1,137 | 1,110 | 1,134 | 50,200 | 1,134 |
| 2018-11-20 | 1,126 | 1,135 | 1,105 | 1,133 | 48,100 | 1,133 |
| 2018-11-19 | 1,139 | 1,146 | 1,121 | 1,126 | 39,300 | 1,126 |
| 2018-11-16 | 1,129 | 1,140 | 1,108 | 1,127 | 86,700 | 1,127 |
| 2018-11-15 | 1,120 | 1,138 | 1,113 | 1,129 | 76,700 | 1,129 |
| 2018-11-14 | 1,158 | 1,175 | 1,130 | 1,131 | 110,800 | 1,131 |
| 2018-11-13 | 1,166 | 1,233 | 1,153 | 1,218 | 75,400 | 1,218 |
| 2018-11-12 | 1,212 | 1,229 | 1,208 | 1,215 | 26,100 | 1,215 |
| 2018-11-09 | 1,252 | 1,252 | 1,220 | 1,222 | 31,700 | 1,222 |
| 2018-11-08 | 1,233 | 1,262 | 1,203 | 1,251 | 40,600 | 1,251 |
| 2018-11-07 | 1,266 | 1,266 | 1,202 | 1,208 | 46,000 | 1,208 |
| 2018-11-06 | 1,237 | 1,276 | 1,234 | 1,262 | 42,200 | 1,262 |
| 2018-11-05 | 1,229 | 1,251 | 1,219 | 1,237 | 50,900 | 1,237 |
| 2018-11-02 | 1,216 | 1,258 | 1,216 | 1,252 | 55,600 | 1,252 |
| 2018-11-01 | 1,208 | 1,249 | 1,199 | 1,227 | 62,600 | 1,227 |
| 2018-10-31 | 1,181 | 1,219 | 1,181 | 1,219 | 73,100 | 1,219 |
| 2018-10-30 | 1,207 | 1,221 | 1,168 | 1,205 | 94,000 | 1,205 |
| 2018-10-29 | 1,251 | 1,277 | 1,225 | 1,228 | 55,700 | 1,228 |
| 2018-10-26 | 1,258 | 1,267 | 1,238 | 1,250 | 84,000 | 1,250 |
| 2018-10-25 | 1,281 | 1,284 | 1,250 | 1,265 | 85,000 | 1,265 |
| 2018-10-24 | 1,277 | 1,300 | 1,262 | 1,290 | 54,100 | 1,290 |
| 2018-10-23 | 1,287 | 1,305 | 1,262 | 1,262 | 72,800 | 1,262 |
| 2018-10-22 | 1,273 | 1,323 | 1,259 | 1,306 | 57,700 | 1,306 |
| 2018-10-19 | 1,271 | 1,293 | 1,246 | 1,280 | 90,600 | 1,280 |
| 2018-10-18 | 1,292 | 1,314 | 1,272 | 1,277 | 67,200 | 1,277 |
| 2018-10-17 | 1,303 | 1,330 | 1,300 | 1,322 | 42,300 | 1,322 |
| 2018-10-16 | 1,265 | 1,301 | 1,265 | 1,292 | 76,200 | 1,292 |
| 2018-10-15 | 1,281 | 1,287 | 1,247 | 1,265 | 83,900 | 1,265 |
| 2018-10-12 | 1,330 | 1,333 | 1,300 | 1,301 | 64,800 | 1,301 |
| 2018-10-11 | 1,351 | 1,363 | 1,319 | 1,323 | 95,400 | 1,323 |
| 2018-10-10 | 1,404 | 1,408 | 1,364 | 1,381 | 57,700 | 1,381 |
| 2018-10-09 | 1,405 | 1,405 | 1,365 | 1,388 | 67,400 | 1,388 |
| 2018-10-05 | 1,399 | 1,419 | 1,387 | 1,405 | 64,700 | 1,405 |
| 2018-10-04 | 1,429 | 1,429 | 1,381 | 1,411 | 68,000 | 1,411 |
| 2018-10-03 | 1,437 | 1,438 | 1,366 | 1,369 | 90,600 | 1,369 |
| 2018-10-02 | 1,418 | 1,438 | 1,401 | 1,425 | 93,500 | 1,425 |
| 2018-10-01 | 1,399 | 1,408 | 1,369 | 1,390 | 81,400 | 1,390 |
| 2018-09-28 | 1,453 | 1,458 | 1,390 | 1,393 | 78,900 | 1,393 |
| 2018-09-27 | 1,460 | 1,477 | 1,412 | 1,418 | 72,100 | 1,418 |
| 2018-09-26 | 1,422 | 1,470 | 1,422 | 1,466 | 82,100 | 1,466 |
| 2018-09-25 | 1,476 | 1,504 | 1,430 | 1,458 | 159,100 | 1,458 |
| 2018-09-21 | 1,420 | 1,458 | 1,401 | 1,447 | 188,400 | 1,447 |
| 2018-09-20 | 1,433 | 1,436 | 1,400 | 1,421 | 90,200 | 1,421 |
| 2018-09-19 | 1,385 | 1,427 | 1,364 | 1,403 | 124,900 | 1,403 |
| 2018-09-18 | 1,321 | 1,390 | 1,316 | 1,389 | 110,700 | 1,389 |
| 2018-09-14 | 1,296 | 1,356 | 1,292 | 1,321 | 170,100 | 1,321 |
| 2018-09-13 | 1,319 | 1,364 | 1,276 | 1,285 | 160,900 | 1,285 |
| 2018-09-12 | 1,348 | 1,369 | 1,313 | 1,335 | 77,900 | 1,335 |
| 2018-09-11 | 1,387 | 1,387 | 1,337 | 1,349 | 64,500 | 1,349 |
| 2018-09-10 | 1,346 | 1,402 | 1,346 | 1,392 | 56,800 | 1,392 |
| 2018-09-07 | 1,319 | 1,352 | 1,316 | 1,347 | 37,600 | 1,347 |
| 2018-09-06 | 1,318 | 1,357 | 1,318 | 1,336 | 49,400 | 1,336 |
| 2018-09-05 | 1,345 | 1,348 | 1,320 | 1,331 | 63,700 | 1,331 |
| 2018-09-04 | 1,370 | 1,370 | 1,348 | 1,350 | 32,400 | 1,350 |
| 2018-09-03 | 1,383 | 1,389 | 1,358 | 1,370 | 39,300 | 1,370 |
| 2018-08-31 | 1,360 | 1,397 | 1,360 | 1,384 | 68,800 | 1,384 |
| 2018-08-30 | 1,381 | 1,393 | 1,367 | 1,382 | 27,500 | 1,382 |
| 2018-08-29 | 1,354 | 1,376 | 1,347 | 1,373 | 29,900 | 1,373 |
| 2018-08-28 | 1,347 | 1,361 | 1,340 | 1,348 | 24,200 | 1,348 |
| 2018-08-27 | 1,303 | 1,345 | 1,296 | 1,332 | 50,400 | 1,332 |
| 2018-08-24 | 1,316 | 1,316 | 1,289 | 1,293 | 35,000 | 1,293 |
| 2018-08-23 | 1,320 | 1,320 | 1,301 | 1,306 | 34,200 | 1,306 |
| 2018-08-22 | 1,295 | 1,317 | 1,290 | 1,312 | 41,400 | 1,312 |
| 2018-08-21 | 1,322 | 1,338 | 1,302 | 1,308 | 51,900 | 1,308 |
| 2018-08-20 | 1,333 | 1,366 | 1,319 | 1,342 | 30,800 | 1,342 |
| 2018-08-17 | 1,316 | 1,369 | 1,304 | 1,354 | 44,600 | 1,354 |
| 2018-08-16 | 1,315 | 1,331 | 1,286 | 1,316 | 51,900 | 1,316 |
| 2018-08-15 | 1,355 | 1,372 | 1,349 | 1,359 | 46,700 | 1,359 |
| 2018-08-14 | 1,308 | 1,356 | 1,295 | 1,355 | 30,600 | 1,355 |
| 2018-08-13 | 1,354 | 1,360 | 1,298 | 1,299 | 55,400 | 1,299 |
| 2018-08-10 | 1,428 | 1,429 | 1,366 | 1,370 | 58,500 | 1,370 |
| 2018-08-09 | 1,434 | 1,442 | 1,404 | 1,435 | 45,700 | 1,435 |
| 2018-08-08 | 1,422 | 1,444 | 1,408 | 1,419 | 66,500 | 1,419 |
| 2018-08-07 | 1,397 | 1,430 | 1,387 | 1,427 | 35,700 | 1,427 |
| 2018-08-06 | 1,388 | 1,404 | 1,378 | 1,394 | 28,000 | 1,394 |
| 2018-08-03 | 1,391 | 1,413 | 1,378 | 1,383 | 63,300 | 1,383 |
| 2018-08-02 | 1,427 | 1,429 | 1,395 | 1,400 | 37,200 | 1,400 |
| 2018-08-01 | 1,435 | 1,448 | 1,411 | 1,427 | 40,100 | 1,427 |
| 2018-07-31 | 1,440 | 1,453 | 1,417 | 1,432 | 53,900 | 1,432 |
| 2018-07-30 | 1,449 | 1,457 | 1,432 | 1,449 | 40,800 | 1,449 |
| 2018-07-27 | 1,436 | 1,454 | 1,433 | 1,453 | 42,900 | 1,453 |
| 2018-07-26 | 1,432 | 1,437 | 1,408 | 1,428 | 58,000 | 1,428 |
| 2018-07-25 | 1,420 | 1,429 | 1,389 | 1,402 | 77,900 | 1,402 |
| 2018-07-24 | 1,353 | 1,368 | 1,349 | 1,360 | 46,800 | 1,360 |
| 2018-07-23 | 1,331 | 1,347 | 1,322 | 1,323 | 33,300 | 1,323 |
| 2018-07-20 | 1,358 | 1,372 | 1,318 | 1,328 | 43,700 | 1,328 |
| 2018-07-19 | 1,359 | 1,384 | 1,357 | 1,368 | 63,900 | 1,368 |
| 2018-07-18 | 1,344 | 1,390 | 1,344 | 1,357 | 53,200 | 1,357 |
| 2018-07-17 | 1,321 | 1,360 | 1,295 | 1,344 | 122,100 | 1,344 |
| 2018-07-13 | 1,317 | 1,355 | 1,303 | 1,321 | 68,900 | 1,321 |
| 2018-07-12 | 1,302 | 1,312 | 1,289 | 1,301 | 53,500 | 1,301 |
| 2018-07-11 | 1,289 | 1,321 | 1,282 | 1,310 | 43,100 | 1,310 |
| 2018-07-10 | 1,306 | 1,327 | 1,300 | 1,300 | 88,300 | 1,300 |
| 2018-07-09 | 1,291 | 1,304 | 1,280 | 1,302 | 61,100 | 1,302 |
| 2018-07-06 | 1,275 | 1,290 | 1,270 | 1,285 | 59,400 | 1,285 |
| 2018-07-05 | 1,290 | 1,293 | 1,250 | 1,271 | 74,600 | 1,271 |
| 2018-07-04 | 1,278 | 1,312 | 1,278 | 1,295 | 105,000 | 1,295 |
| 2018-07-03 | 1,291 | 1,303 | 1,246 | 1,258 | 83,600 | 1,258 |
| 2018-07-02 | 1,359 | 1,373 | 1,292 | 1,294 | 61,300 | 1,294 |
| 2018-06-29 | 1,373 | 1,397 | 1,326 | 1,366 | 93,100 | 1,366 |
| 2018-06-28 | 1,363 | 1,377 | 1,326 | 1,370 | 110,700 | 1,370 |
| 2018-06-27 | 1,350 | 1,394 | 1,322 | 1,370 | 121,000 | 1,370 |
| 2018-06-26 | 1,337 | 1,350 | 1,300 | 1,342 | 108,600 | 1,342 |
| 2018-06-25 | 1,390 | 1,390 | 1,330 | 1,339 | 63,500 | 1,339 |
| 2018-06-22 | 1,357 | 1,373 | 1,340 | 1,360 | 155,200 | 1,360 |
| 2018-06-21 | 1,389 | 1,404 | 1,369 | 1,372 | 76,500 | 1,372 |
| 2018-06-20 | 1,405 | 1,405 | 1,360 | 1,389 | 94,300 | 1,389 |
| 2018-06-19 | 1,428 | 1,456 | 1,401 | 1,405 | 53,500 | 1,405 |
| 2018-06-18 | 1,433 | 1,464 | 1,432 | 1,439 | 54,100 | 1,439 |
| 2018-06-15 | 1,514 | 1,514 | 1,430 | 1,433 | 119,000 | 1,433 |
| 2018-06-14 | 1,534 | 1,540 | 1,504 | 1,504 | 46,900 | 1,504 |
| 2018-06-13 | 1,570 | 1,570 | 1,527 | 1,539 | 42,500 | 1,539 |
| 2018-06-12 | 1,594 | 1,594 | 1,559 | 1,570 | 43,600 | 1,570 |
| 2018-06-11 | 1,608 | 1,608 | 1,573 | 1,577 | 43,000 | 1,577 |
| 2018-06-08 | 1,574 | 1,621 | 1,574 | 1,606 | 89,900 | 1,606 |
| 2018-06-07 | 1,584 | 1,596 | 1,557 | 1,589 | 48,100 | 1,589 |
| 2018-06-06 | 1,575 | 1,586 | 1,570 | 1,583 | 48,300 | 1,583 |
| 2018-06-05 | 1,604 | 1,623 | 1,565 | 1,589 | 71,500 | 1,589 |
| 2018-06-04 | 1,612 | 1,623 | 1,573 | 1,598 | 77,100 | 1,598 |
| 2018-06-01 | 1,541 | 1,589 | 1,525 | 1,572 | 51,300 | 1,572 |
| 2018-05-31 | 1,556 | 1,582 | 1,541 | 1,557 | 134,200 | 1,557 |
| 2018-05-30 | 1,592 | 1,599 | 1,555 | 1,559 | 54,800 | 1,559 |
| 2018-05-29 | 1,627 | 1,631 | 1,600 | 1,624 | 29,200 | 1,624 |
| 2018-05-28 | 1,608 | 1,620 | 1,571 | 1,612 | 36,500 | 1,612 |
| 2018-05-25 | 1,647 | 1,647 | 1,606 | 1,621 | 33,600 | 1,621 |
| 2018-05-24 | 1,690 | 1,690 | 1,636 | 1,648 | 49,500 | 1,648 |
| 2018-05-23 | 1,697 | 1,697 | 1,652 | 1,689 | 52,900 | 1,689 |
| 2018-05-22 | 1,693 | 1,698 | 1,660 | 1,696 | 46,100 | 1,696 |
| 2018-05-21 | 1,678 | 1,699 | 1,657 | 1,693 | 47,200 | 1,693 |
| 2018-05-18 | 1,687 | 1,687 | 1,647 | 1,671 | 52,500 | 1,671 |
| 2018-05-17 | 1,684 | 1,691 | 1,655 | 1,674 | 70,900 | 1,674 |
| 2018-05-16 | 1,670 | 1,688 | 1,653 | 1,683 | 65,200 | 1,683 |
| 2018-05-15 | 1,650 | 1,675 | 1,602 | 1,672 | 68,700 | 1,672 |
| 2018-05-14 | 1,609 | 1,642 | 1,581 | 1,638 | 59,800 | 1,638 |
| 2018-05-11 | 1,556 | 1,631 | 1,556 | 1,609 | 94,100 | 1,609 |
| 2018-05-10 | 1,719 | 1,760 | 1,714 | 1,756 | 22,400 | 1,756 |
| 2018-05-09 | 1,726 | 1,780 | 1,694 | 1,707 | 69,500 | 1,707 |
| 2018-05-08 | 1,703 | 1,710 | 1,681 | 1,708 | 67,200 | 1,708 |
| 2018-05-07 | 1,706 | 1,706 | 1,678 | 1,692 | 40,300 | 1,692 |
| 2018-05-02 | 1,729 | 1,729 | 1,691 | 1,700 | 50,200 | 1,700 |
| 2018-05-01 | 1,726 | 1,732 | 1,701 | 1,726 | 27,000 | 1,726 |
| 2018-04-27 | 1,715 | 1,731 | 1,699 | 1,724 | 44,800 | 1,724 |
| 2018-04-26 | 1,696 | 1,715 | 1,668 | 1,708 | 39,100 | 1,708 |
| 2018-04-25 | 1,706 | 1,706 | 1,677 | 1,682 | 35,400 | 1,682 |
| 2018-04-24 | 1,672 | 1,720 | 1,669 | 1,718 | 34,400 | 1,718 |
| 2018-04-23 | 1,695 | 1,705 | 1,655 | 1,659 | 26,900 | 1,659 |
| 2018-04-20 | 1,716 | 1,735 | 1,690 | 1,695 | 58,400 | 1,695 |
| 2018-04-19 | 1,712 | 1,728 | 1,702 | 1,719 | 39,700 | 1,719 |
| 2018-04-18 | 1,679 | 1,715 | 1,679 | 1,702 | 55,000 | 1,702 |
| 2018-04-17 | 1,685 | 1,696 | 1,665 | 1,679 | 22,500 | 1,679 |
| 2018-04-16 | 1,680 | 1,700 | 1,669 | 1,695 | 58,200 | 1,695 |
| 2018-04-13 | 1,677 | 1,690 | 1,660 | 1,671 | 35,400 | 1,671 |
| 2018-04-12 | 1,629 | 1,703 | 1,629 | 1,664 | 53,700 | 1,664 |
| 2018-04-11 | 1,700 | 1,709 | 1,649 | 1,669 | 36,200 | 1,669 |
| 2018-04-10 | 1,659 | 1,709 | 1,652 | 1,699 | 46,800 | 1,699 |
| 2018-04-09 | 1,662 | 1,672 | 1,636 | 1,668 | 50,900 | 1,668 |
| 2018-04-06 | 1,664 | 1,687 | 1,657 | 1,662 | 88,000 | 1,662 |
| 2018-04-05 | 1,623 | 1,677 | 1,623 | 1,664 | 112,100 | 1,664 |
| 2018-04-04 | 1,548 | 1,599 | 1,548 | 1,594 | 70,500 | 1,594 |
| 2018-04-03 | 1,520 | 1,557 | 1,509 | 1,530 | 51,500 | 1,530 |
| 2018-03-30 | 1,563 | 1,568 | 1,536 | 1,565 | 40,700 | 1,565 |
| 2018-03-29 | 1,597 | 1,597 | 1,529 | 1,555 | 60,200 | 1,555 |
| 2018-03-28 | 1,567 | 1,567 | 1,538 | 1,561 | 34,400 | 1,561 |
| 2018-03-27 | 1,518 | 1,602 | 1,510 | 1,602 | 75,000 | 1,602 |
| 2018-03-26 | 1,519 | 1,523 | 1,461 | 1,519 | 66,800 | 1,519 |
| 2018-03-23 | 1,489 | 1,495 | 1,465 | 1,471 | 94,600 | 1,471 |
| 2018-03-22 | 1,527 | 1,541 | 1,515 | 1,535 | 46,200 | 1,535 |
| 2018-03-20 | 1,512 | 1,541 | 1,489 | 1,536 | 49,000 | 1,536 |
| 2018-03-19 | 1,511 | 1,535 | 1,487 | 1,529 | 55,800 | 1,529 |
| 2018-03-16 | 1,541 | 1,541 | 1,502 | 1,502 | 140,500 | 1,502 |
| 2018-03-15 | 1,541 | 1,541 | 1,507 | 1,536 | 32,200 | 1,536 |
| 2018-03-14 | 1,541 | 1,548 | 1,528 | 1,539 | 46,000 | 1,539 |
| 2018-03-13 | 1,550 | 1,558 | 1,527 | 1,555 | 52,600 | 1,555 |
| 2018-03-12 | 1,529 | 1,546 | 1,508 | 1,544 | 41,800 | 1,544 |
| 2018-03-09 | 1,540 | 1,580 | 1,496 | 1,510 | 112,400 | 1,510 |
| 2018-03-08 | 1,478 | 1,481 | 1,457 | 1,470 | 43,500 | 1,470 |
| 2018-03-07 | 1,471 | 1,487 | 1,445 | 1,477 | 52,300 | 1,477 |
| 2018-03-06 | 1,411 | 1,492 | 1,411 | 1,489 | 69,600 | 1,489 |
| 2018-03-05 | 1,393 | 1,441 | 1,393 | 1,435 | 31,700 | 1,435 |
| 2018-03-02 | 1,417 | 1,425 | 1,392 | 1,406 | 58,400 | 1,406 |
| 2018-03-01 | 1,480 | 1,480 | 1,448 | 1,451 | 102,500 | 1,451 |
| 2018-02-28 | 1,538 | 1,538 | 1,490 | 1,490 | 72,300 | 1,490 |
| 2018-02-27 | 1,537 | 1,541 | 1,513 | 1,540 | 43,100 | 1,540 |
| 2018-02-26 | 1,526 | 1,528 | 1,484 | 1,506 | 54,600 | 1,506 |
| 2018-02-23 | 1,465 | 1,504 | 1,465 | 1,496 | 21,900 | 1,496 |
| 2018-02-22 | 1,453 | 1,481 | 1,442 | 1,466 | 62,500 | 1,466 |
| 2018-02-21 | 1,507 | 1,513 | 1,473 | 1,475 | 40,600 | 1,475 |
| 2018-02-20 | 1,550 | 1,550 | 1,499 | 1,503 | 39,900 | 1,503 |
| 2018-02-19 | 1,494 | 1,500 | 1,475 | 1,497 | 26,500 | 1,497 |
| 2018-02-16 | 1,466 | 1,486 | 1,459 | 1,464 | 50,100 | 1,464 |
| 2018-02-15 | 1,496 | 1,512 | 1,454 | 1,457 | 49,200 | 1,457 |
| 2018-02-14 | 1,511 | 1,541 | 1,478 | 1,483 | 97,800 | 1,483 |
| 2018-02-13 | 1,485 | 1,516 | 1,446 | 1,451 | 69,500 | 1,451 |
| 2018-02-09 | 1,489 | 1,498 | 1,473 | 1,481 | 61,000 | 1,481 |
| 2018-02-08 | 1,516 | 1,556 | 1,516 | 1,536 | 47,100 | 1,536 |
| 2018-02-07 | 1,550 | 1,605 | 1,529 | 1,529 | 83,100 | 1,529 |
| 2018-02-06 | 1,574 | 1,589 | 1,480 | 1,524 | 111,900 | 1,524 |
| 2018-02-05 | 1,620 | 1,634 | 1,606 | 1,623 | 80,300 | 1,623 |
| 2018-02-02 | 1,620 | 1,677 | 1,620 | 1,670 | 61,300 | 1,670 |
| 2018-02-01 | 1,582 | 1,639 | 1,576 | 1,633 | 70,500 | 1,633 |
| 2018-01-31 | 1,616 | 1,640 | 1,583 | 1,589 | 82,400 | 1,589 |
| 2018-01-30 | 1,689 | 1,692 | 1,637 | 1,640 | 54,600 | 1,640 |
| 2018-01-29 | 1,686 | 1,711 | 1,679 | 1,701 | 34,400 | 1,701 |
| 2018-01-26 | 1,701 | 1,708 | 1,681 | 1,684 | 46,500 | 1,684 |
| 2018-01-25 | 1,728 | 1,735 | 1,709 | 1,711 | 63,100 | 1,711 |
| 2018-01-24 | 1,718 | 1,736 | 1,718 | 1,728 | 41,000 | 1,728 |
| 2018-01-23 | 1,729 | 1,744 | 1,711 | 1,725 | 35,900 | 1,725 |
| 2018-01-22 | 1,720 | 1,729 | 1,696 | 1,725 | 47,200 | 1,725 |
| 2018-01-19 | 1,705 | 1,729 | 1,704 | 1,719 | 53,300 | 1,719 |
| 2018-01-18 | 1,716 | 1,743 | 1,694 | 1,696 | 63,500 | 1,696 |
| 2018-01-17 | 1,705 | 1,721 | 1,700 | 1,705 | 60,100 | 1,705 |
| 2018-01-16 | 1,676 | 1,707 | 1,676 | 1,703 | 44,500 | 1,703 |
| 2018-01-15 | 1,684 | 1,703 | 1,663 | 1,667 | 45,100 | 1,667 |
| 2018-01-12 | 1,668 | 1,678 | 1,646 | 1,674 | 53,800 | 1,674 |
| 2018-01-11 | 1,678 | 1,679 | 1,661 | 1,673 | 42,400 | 1,673 |
| 2018-01-10 | 1,686 | 1,710 | 1,678 | 1,678 | 58,400 | 1,678 |
| 2018-01-09 | 1,710 | 1,719 | 1,671 | 1,686 | 54,200 | 1,686 |
| 2018-01-05 | 1,700 | 1,708 | 1,680 | 1,689 | 52,600 | 1,689 |
| 2018-01-04 | 1,665 | 1,696 | 1,619 | 1,693 | 56,500 | 1,693 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
