8098 稲畑産業(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 | 1,400 | 1,424 | 1,388 | 1,401 | 114,300 | 1,401 |
| 2018-12-27 | 1,378 | 1,430 | 1,356 | 1,402 | 176,700 | 1,402 |
| 2018-12-26 | 1,306 | 1,366 | 1,304 | 1,318 | 140,600 | 1,318 |
| 2018-12-25 | 1,334 | 1,334 | 1,279 | 1,297 | 145,800 | 1,297 |
| 2018-12-21 | 1,403 | 1,424 | 1,364 | 1,364 | 176,400 | 1,364 |
| 2018-12-20 | 1,470 | 1,470 | 1,409 | 1,409 | 97,300 | 1,409 |
| 2018-12-19 | 1,515 | 1,515 | 1,475 | 1,477 | 67,600 | 1,477 |
| 2018-12-18 | 1,512 | 1,530 | 1,498 | 1,507 | 56,700 | 1,507 |
| 2018-12-17 | 1,558 | 1,559 | 1,528 | 1,536 | 117,300 | 1,536 |
| 2018-12-14 | 1,550 | 1,566 | 1,516 | 1,529 | 111,800 | 1,529 |
| 2018-12-13 | 1,538 | 1,557 | 1,535 | 1,553 | 105,200 | 1,553 |
| 2018-12-12 | 1,505 | 1,530 | 1,495 | 1,525 | 68,000 | 1,525 |
| 2018-12-11 | 1,510 | 1,510 | 1,476 | 1,486 | 81,900 | 1,486 |
| 2018-12-10 | 1,521 | 1,530 | 1,506 | 1,510 | 79,400 | 1,510 |
| 2018-12-07 | 1,559 | 1,571 | 1,539 | 1,544 | 86,400 | 1,544 |
| 2018-12-06 | 1,572 | 1,574 | 1,551 | 1,567 | 135,100 | 1,567 |
| 2018-12-05 | 1,577 | 1,598 | 1,573 | 1,583 | 128,500 | 1,583 |
| 2018-12-04 | 1,654 | 1,658 | 1,605 | 1,605 | 119,000 | 1,605 |
| 2018-12-03 | 1,652 | 1,664 | 1,640 | 1,654 | 84,600 | 1,654 |
| 2018-11-30 | 1,610 | 1,639 | 1,604 | 1,628 | 125,200 | 1,628 |
| 2018-11-29 | 1,610 | 1,631 | 1,606 | 1,625 | 108,800 | 1,625 |
| 2018-11-28 | 1,604 | 1,604 | 1,585 | 1,593 | 163,600 | 1,593 |
| 2018-11-27 | 1,590 | 1,609 | 1,589 | 1,607 | 83,500 | 1,607 |
| 2018-11-26 | 1,557 | 1,580 | 1,551 | 1,572 | 71,900 | 1,572 |
| 2018-11-22 | 1,545 | 1,561 | 1,534 | 1,552 | 89,700 | 1,552 |
| 2018-11-21 | 1,506 | 1,549 | 1,503 | 1,545 | 80,600 | 1,545 |
| 2018-11-20 | 1,525 | 1,543 | 1,520 | 1,540 | 76,200 | 1,540 |
| 2018-11-19 | 1,545 | 1,555 | 1,524 | 1,526 | 69,100 | 1,526 |
| 2018-11-16 | 1,558 | 1,571 | 1,542 | 1,545 | 64,800 | 1,545 |
| 2018-11-15 | 1,537 | 1,558 | 1,537 | 1,556 | 64,600 | 1,556 |
| 2018-11-14 | 1,567 | 1,585 | 1,552 | 1,557 | 97,300 | 1,557 |
| 2018-11-13 | 1,587 | 1,610 | 1,568 | 1,577 | 122,600 | 1,577 |
| 2018-11-12 | 1,618 | 1,632 | 1,603 | 1,624 | 60,000 | 1,624 |
| 2018-11-09 | 1,630 | 1,657 | 1,621 | 1,626 | 107,800 | 1,626 |
| 2018-11-08 | 1,628 | 1,639 | 1,622 | 1,626 | 85,100 | 1,626 |
| 2018-11-07 | 1,640 | 1,650 | 1,596 | 1,600 | 147,200 | 1,600 |
| 2018-11-06 | 1,615 | 1,663 | 1,598 | 1,634 | 214,500 | 1,634 |
| 2018-11-05 | 1,598 | 1,613 | 1,589 | 1,593 | 154,000 | 1,593 |
| 2018-11-02 | 1,564 | 1,585 | 1,548 | 1,584 | 141,400 | 1,584 |
| 2018-11-01 | 1,501 | 1,544 | 1,499 | 1,539 | 120,000 | 1,539 |
| 2018-10-31 | 1,494 | 1,513 | 1,490 | 1,510 | 134,500 | 1,510 |
| 2018-10-30 | 1,470 | 1,502 | 1,465 | 1,496 | 141,900 | 1,496 |
| 2018-10-29 | 1,472 | 1,500 | 1,472 | 1,474 | 121,000 | 1,474 |
| 2018-10-26 | 1,500 | 1,501 | 1,462 | 1,475 | 168,200 | 1,475 |
| 2018-10-25 | 1,526 | 1,529 | 1,502 | 1,504 | 150,900 | 1,504 |
| 2018-10-24 | 1,570 | 1,583 | 1,553 | 1,574 | 162,100 | 1,574 |
| 2018-10-23 | 1,607 | 1,612 | 1,557 | 1,557 | 135,800 | 1,557 |
| 2018-10-22 | 1,587 | 1,625 | 1,582 | 1,618 | 189,000 | 1,618 |
| 2018-10-19 | 1,607 | 1,613 | 1,590 | 1,604 | 189,000 | 1,604 |
| 2018-10-18 | 1,626 | 1,641 | 1,623 | 1,624 | 161,500 | 1,624 |
| 2018-10-17 | 1,634 | 1,642 | 1,611 | 1,635 | 113,700 | 1,635 |
| 2018-10-16 | 1,620 | 1,628 | 1,603 | 1,620 | 93,400 | 1,620 |
| 2018-10-15 | 1,650 | 1,651 | 1,623 | 1,633 | 116,800 | 1,633 |
| 2018-10-12 | 1,678 | 1,696 | 1,665 | 1,673 | 241,200 | 1,673 |
| 2018-10-11 | 1,671 | 1,705 | 1,666 | 1,675 | 231,000 | 1,675 |
| 2018-10-10 | 1,720 | 1,746 | 1,704 | 1,721 | 207,700 | 1,721 |
| 2018-10-09 | 1,730 | 1,740 | 1,706 | 1,721 | 175,200 | 1,721 |
| 2018-10-05 | 1,738 | 1,756 | 1,735 | 1,739 | 130,300 | 1,739 |
| 2018-10-04 | 1,770 | 1,773 | 1,748 | 1,764 | 116,100 | 1,764 |
| 2018-10-03 | 1,773 | 1,799 | 1,756 | 1,761 | 163,300 | 1,761 |
| 2018-10-02 | 1,794 | 1,810 | 1,775 | 1,784 | 223,900 | 1,784 |
| 2018-10-01 | 1,743 | 1,769 | 1,734 | 1,766 | 168,900 | 1,766 |
| 2018-09-28 | 1,757 | 1,757 | 1,730 | 1,747 | 113,300 | 1,747 |
| 2018-09-27 | 1,769 | 1,769 | 1,726 | 1,734 | 117,500 | 1,734 |
| 2018-09-26 | 1,750 | 1,775 | 1,745 | 1,772 | 203,700 | 1,772 |
| 2018-09-25 | 1,766 | 1,787 | 1,752 | 1,787 | 423,100 | 1,787 |
| 2018-09-21 | 1,744 | 1,766 | 1,732 | 1,755 | 386,600 | 1,755 |
| 2018-09-20 | 1,729 | 1,746 | 1,709 | 1,718 | 301,700 | 1,718 |
| 2018-09-19 | 1,680 | 1,725 | 1,670 | 1,718 | 279,100 | 1,718 |
| 2018-09-18 | 1,652 | 1,679 | 1,650 | 1,668 | 222,100 | 1,668 |
| 2018-09-14 | 1,640 | 1,652 | 1,636 | 1,648 | 197,200 | 1,648 |
| 2018-09-13 | 1,621 | 1,663 | 1,621 | 1,629 | 166,100 | 1,629 |
| 2018-09-12 | 1,614 | 1,627 | 1,603 | 1,622 | 154,300 | 1,622 |
| 2018-09-11 | 1,639 | 1,645 | 1,608 | 1,614 | 146,700 | 1,614 |
| 2018-09-10 | 1,610 | 1,625 | 1,604 | 1,615 | 145,600 | 1,615 |
| 2018-09-07 | 1,629 | 1,638 | 1,613 | 1,621 | 68,000 | 1,621 |
| 2018-09-06 | 1,627 | 1,649 | 1,625 | 1,637 | 106,500 | 1,637 |
| 2018-09-05 | 1,650 | 1,667 | 1,638 | 1,638 | 135,900 | 1,638 |
| 2018-09-04 | 1,658 | 1,671 | 1,644 | 1,644 | 121,600 | 1,644 |
| 2018-09-03 | 1,666 | 1,674 | 1,642 | 1,656 | 112,900 | 1,656 |
| 2018-08-31 | 1,656 | 1,689 | 1,655 | 1,673 | 105,100 | 1,673 |
| 2018-08-30 | 1,679 | 1,693 | 1,667 | 1,674 | 87,400 | 1,674 |
| 2018-08-29 | 1,662 | 1,673 | 1,660 | 1,663 | 66,900 | 1,663 |
| 2018-08-28 | 1,652 | 1,678 | 1,652 | 1,659 | 83,700 | 1,659 |
| 2018-08-27 | 1,630 | 1,653 | 1,626 | 1,643 | 80,700 | 1,643 |
| 2018-08-24 | 1,631 | 1,631 | 1,602 | 1,611 | 46,600 | 1,611 |
| 2018-08-23 | 1,617 | 1,625 | 1,605 | 1,611 | 43,600 | 1,611 |
| 2018-08-22 | 1,566 | 1,601 | 1,564 | 1,600 | 55,800 | 1,600 |
| 2018-08-21 | 1,567 | 1,577 | 1,559 | 1,571 | 67,100 | 1,571 |
| 2018-08-20 | 1,572 | 1,575 | 1,551 | 1,568 | 57,100 | 1,568 |
| 2018-08-17 | 1,578 | 1,593 | 1,573 | 1,582 | 49,700 | 1,582 |
| 2018-08-16 | 1,597 | 1,597 | 1,569 | 1,588 | 76,600 | 1,588 |
| 2018-08-15 | 1,641 | 1,651 | 1,612 | 1,623 | 67,200 | 1,623 |
| 2018-08-14 | 1,630 | 1,650 | 1,624 | 1,650 | 52,700 | 1,650 |
| 2018-08-13 | 1,650 | 1,658 | 1,619 | 1,624 | 79,800 | 1,624 |
| 2018-08-10 | 1,687 | 1,694 | 1,662 | 1,678 | 150,000 | 1,678 |
| 2018-08-09 | 1,688 | 1,700 | 1,664 | 1,686 | 183,200 | 1,686 |
| 2018-08-08 | 1,651 | 1,712 | 1,649 | 1,705 | 232,900 | 1,705 |
| 2018-08-07 | 1,624 | 1,666 | 1,624 | 1,643 | 152,200 | 1,643 |
| 2018-08-06 | 1,678 | 1,688 | 1,647 | 1,647 | 130,500 | 1,647 |
| 2018-08-03 | 1,666 | 1,673 | 1,650 | 1,657 | 113,500 | 1,657 |
| 2018-08-02 | 1,666 | 1,682 | 1,649 | 1,652 | 111,600 | 1,652 |
| 2018-08-01 | 1,648 | 1,668 | 1,633 | 1,659 | 112,200 | 1,659 |
| 2018-07-31 | 1,623 | 1,653 | 1,611 | 1,645 | 112,200 | 1,645 |
| 2018-07-30 | 1,650 | 1,665 | 1,635 | 1,640 | 126,500 | 1,640 |
| 2018-07-27 | 1,665 | 1,684 | 1,660 | 1,667 | 107,100 | 1,667 |
| 2018-07-26 | 1,659 | 1,668 | 1,637 | 1,653 | 149,200 | 1,653 |
| 2018-07-25 | 1,616 | 1,644 | 1,616 | 1,630 | 121,100 | 1,630 |
| 2018-07-24 | 1,614 | 1,631 | 1,595 | 1,615 | 149,800 | 1,615 |
| 2018-07-23 | 1,613 | 1,620 | 1,580 | 1,586 | 125,800 | 1,586 |
| 2018-07-20 | 1,654 | 1,661 | 1,620 | 1,628 | 55,200 | 1,628 |
| 2018-07-19 | 1,658 | 1,672 | 1,641 | 1,662 | 68,000 | 1,662 |
| 2018-07-18 | 1,670 | 1,674 | 1,651 | 1,653 | 52,900 | 1,653 |
| 2018-07-17 | 1,625 | 1,669 | 1,625 | 1,656 | 103,300 | 1,656 |
| 2018-07-13 | 1,612 | 1,629 | 1,604 | 1,623 | 76,700 | 1,623 |
| 2018-07-12 | 1,591 | 1,607 | 1,578 | 1,595 | 82,800 | 1,595 |
| 2018-07-11 | 1,582 | 1,590 | 1,571 | 1,579 | 80,100 | 1,579 |
| 2018-07-10 | 1,564 | 1,596 | 1,564 | 1,582 | 74,100 | 1,582 |
| 2018-07-09 | 1,530 | 1,556 | 1,523 | 1,554 | 38,800 | 1,554 |
| 2018-07-06 | 1,509 | 1,535 | 1,509 | 1,527 | 63,000 | 1,527 |
| 2018-07-05 | 1,537 | 1,547 | 1,519 | 1,523 | 68,000 | 1,523 |
| 2018-07-04 | 1,509 | 1,552 | 1,509 | 1,543 | 102,800 | 1,543 |
| 2018-07-03 | 1,527 | 1,537 | 1,499 | 1,513 | 88,300 | 1,513 |
| 2018-07-02 | 1,537 | 1,564 | 1,517 | 1,521 | 84,200 | 1,521 |
| 2018-06-29 | 1,542 | 1,548 | 1,524 | 1,538 | 75,900 | 1,538 |
| 2018-06-28 | 1,564 | 1,571 | 1,536 | 1,542 | 80,800 | 1,542 |
| 2018-06-27 | 1,564 | 1,580 | 1,551 | 1,565 | 73,500 | 1,565 |
| 2018-06-26 | 1,523 | 1,550 | 1,512 | 1,549 | 76,800 | 1,549 |
| 2018-06-25 | 1,559 | 1,574 | 1,526 | 1,532 | 62,000 | 1,532 |
| 2018-06-22 | 1,550 | 1,567 | 1,533 | 1,559 | 131,500 | 1,559 |
| 2018-06-21 | 1,572 | 1,591 | 1,549 | 1,550 | 80,800 | 1,550 |
| 2018-06-20 | 1,590 | 1,590 | 1,557 | 1,580 | 65,700 | 1,580 |
| 2018-06-19 | 1,600 | 1,615 | 1,594 | 1,594 | 87,600 | 1,594 |
| 2018-06-18 | 1,613 | 1,613 | 1,590 | 1,607 | 51,500 | 1,607 |
| 2018-06-15 | 1,623 | 1,624 | 1,601 | 1,602 | 93,400 | 1,602 |
| 2018-06-14 | 1,637 | 1,637 | 1,607 | 1,609 | 100,800 | 1,609 |
| 2018-06-13 | 1,657 | 1,663 | 1,646 | 1,648 | 52,100 | 1,648 |
| 2018-06-12 | 1,668 | 1,681 | 1,655 | 1,655 | 67,900 | 1,655 |
| 2018-06-11 | 1,664 | 1,680 | 1,655 | 1,667 | 65,000 | 1,667 |
| 2018-06-08 | 1,656 | 1,673 | 1,648 | 1,665 | 176,700 | 1,665 |
| 2018-06-07 | 1,655 | 1,684 | 1,653 | 1,673 | 94,000 | 1,673 |
| 2018-06-06 | 1,650 | 1,656 | 1,632 | 1,648 | 100,000 | 1,648 |
| 2018-06-05 | 1,637 | 1,652 | 1,620 | 1,648 | 111,600 | 1,648 |
| 2018-06-04 | 1,607 | 1,632 | 1,606 | 1,628 | 104,000 | 1,628 |
| 2018-06-01 | 1,569 | 1,597 | 1,556 | 1,586 | 97,700 | 1,586 |
| 2018-05-31 | 1,575 | 1,589 | 1,562 | 1,575 | 102,600 | 1,575 |
| 2018-05-30 | 1,581 | 1,581 | 1,564 | 1,568 | 69,500 | 1,568 |
| 2018-05-29 | 1,616 | 1,625 | 1,600 | 1,606 | 51,800 | 1,606 |
| 2018-05-28 | 1,608 | 1,613 | 1,599 | 1,610 | 56,600 | 1,610 |
| 2018-05-25 | 1,623 | 1,627 | 1,608 | 1,612 | 69,200 | 1,612 |
| 2018-05-24 | 1,650 | 1,652 | 1,622 | 1,628 | 69,800 | 1,628 |
| 2018-05-23 | 1,663 | 1,689 | 1,654 | 1,656 | 85,200 | 1,656 |
| 2018-05-22 | 1,646 | 1,669 | 1,645 | 1,663 | 76,100 | 1,663 |
| 2018-05-21 | 1,638 | 1,645 | 1,623 | 1,640 | 70,200 | 1,640 |
| 2018-05-18 | 1,639 | 1,650 | 1,620 | 1,636 | 98,200 | 1,636 |
| 2018-05-17 | 1,626 | 1,640 | 1,623 | 1,636 | 77,300 | 1,636 |
| 2018-05-16 | 1,624 | 1,634 | 1,616 | 1,629 | 89,600 | 1,629 |
| 2018-05-15 | 1,620 | 1,631 | 1,609 | 1,622 | 103,400 | 1,622 |
| 2018-05-14 | 1,617 | 1,621 | 1,597 | 1,617 | 85,400 | 1,617 |
| 2018-05-11 | 1,687 | 1,687 | 1,597 | 1,612 | 175,000 | 1,612 |
| 2018-05-10 | 1,694 | 1,695 | 1,669 | 1,691 | 108,500 | 1,691 |
| 2018-05-09 | 1,688 | 1,695 | 1,671 | 1,680 | 60,400 | 1,680 |
| 2018-05-08 | 1,660 | 1,681 | 1,657 | 1,674 | 73,600 | 1,674 |
| 2018-05-07 | 1,663 | 1,663 | 1,644 | 1,657 | 39,700 | 1,657 |
| 2018-05-02 | 1,680 | 1,680 | 1,658 | 1,662 | 47,400 | 1,662 |
| 2018-05-01 | 1,665 | 1,682 | 1,656 | 1,680 | 38,100 | 1,680 |
| 2018-04-27 | 1,679 | 1,680 | 1,661 | 1,680 | 81,100 | 1,680 |
| 2018-04-26 | 1,665 | 1,675 | 1,656 | 1,659 | 70,600 | 1,659 |
| 2018-04-25 | 1,642 | 1,665 | 1,640 | 1,665 | 42,100 | 1,665 |
| 2018-04-24 | 1,652 | 1,658 | 1,631 | 1,649 | 76,300 | 1,649 |
| 2018-04-23 | 1,653 | 1,656 | 1,641 | 1,649 | 31,600 | 1,649 |
| 2018-04-20 | 1,661 | 1,662 | 1,641 | 1,642 | 58,000 | 1,642 |
| 2018-04-19 | 1,659 | 1,691 | 1,654 | 1,662 | 125,500 | 1,662 |
| 2018-04-18 | 1,656 | 1,656 | 1,622 | 1,642 | 110,700 | 1,642 |
| 2018-04-17 | 1,664 | 1,680 | 1,654 | 1,656 | 82,700 | 1,656 |
| 2018-04-16 | 1,662 | 1,677 | 1,637 | 1,675 | 76,800 | 1,675 |
| 2018-04-13 | 1,643 | 1,669 | 1,642 | 1,665 | 73,000 | 1,665 |
| 2018-04-12 | 1,641 | 1,648 | 1,624 | 1,630 | 74,900 | 1,630 |
| 2018-04-11 | 1,634 | 1,649 | 1,631 | 1,640 | 42,300 | 1,640 |
| 2018-04-10 | 1,623 | 1,647 | 1,616 | 1,640 | 50,100 | 1,640 |
| 2018-04-09 | 1,627 | 1,635 | 1,608 | 1,632 | 42,500 | 1,632 |
| 2018-04-06 | 1,623 | 1,643 | 1,614 | 1,629 | 75,100 | 1,629 |
| 2018-04-05 | 1,629 | 1,637 | 1,611 | 1,626 | 72,500 | 1,626 |
| 2018-04-04 | 1,620 | 1,630 | 1,607 | 1,612 | 87,900 | 1,612 |
| 2018-04-03 | 1,600 | 1,622 | 1,588 | 1,615 | 76,800 | 1,615 |
| 2018-03-30 | 1,600 | 1,622 | 1,585 | 1,616 | 61,500 | 1,616 |
| 2018-03-29 | 1,594 | 1,594 | 1,559 | 1,584 | 51,600 | 1,584 |
| 2018-03-28 | 1,563 | 1,575 | 1,549 | 1,573 | 74,400 | 1,573 |
| 2018-03-27 | 1,535 | 1,608 | 1,532 | 1,608 | 157,500 | 1,608 |
| 2018-03-26 | 1,502 | 1,520 | 1,496 | 1,520 | 110,300 | 1,520 |
| 2018-03-23 | 1,543 | 1,543 | 1,508 | 1,514 | 130,100 | 1,514 |
| 2018-03-22 | 1,544 | 1,556 | 1,528 | 1,546 | 59,700 | 1,546 |
| 2018-03-20 | 1,523 | 1,552 | 1,513 | 1,551 | 72,900 | 1,551 |
| 2018-03-19 | 1,533 | 1,549 | 1,515 | 1,534 | 43,600 | 1,534 |
| 2018-03-16 | 1,559 | 1,561 | 1,540 | 1,547 | 88,600 | 1,547 |
| 2018-03-15 | 1,555 | 1,567 | 1,534 | 1,563 | 38,400 | 1,563 |
| 2018-03-14 | 1,557 | 1,572 | 1,555 | 1,561 | 52,500 | 1,561 |
| 2018-03-13 | 1,567 | 1,573 | 1,546 | 1,572 | 61,300 | 1,572 |
| 2018-03-12 | 1,577 | 1,578 | 1,558 | 1,577 | 59,300 | 1,577 |
| 2018-03-09 | 1,583 | 1,583 | 1,543 | 1,565 | 200,400 | 1,565 |
| 2018-03-08 | 1,527 | 1,532 | 1,499 | 1,503 | 47,100 | 1,503 |
| 2018-03-07 | 1,505 | 1,536 | 1,502 | 1,522 | 79,400 | 1,522 |
| 2018-03-06 | 1,500 | 1,541 | 1,496 | 1,517 | 93,400 | 1,517 |
| 2018-03-05 | 1,533 | 1,537 | 1,497 | 1,501 | 84,200 | 1,501 |
| 2018-03-02 | 1,560 | 1,568 | 1,534 | 1,543 | 109,600 | 1,543 |
| 2018-03-01 | 1,607 | 1,616 | 1,583 | 1,595 | 103,100 | 1,595 |
| 2018-02-28 | 1,622 | 1,636 | 1,617 | 1,620 | 107,300 | 1,620 |
| 2018-02-27 | 1,639 | 1,639 | 1,618 | 1,627 | 51,500 | 1,627 |
| 2018-02-26 | 1,615 | 1,632 | 1,606 | 1,624 | 97,200 | 1,624 |
| 2018-02-23 | 1,577 | 1,624 | 1,577 | 1,616 | 100,100 | 1,616 |
| 2018-02-22 | 1,557 | 1,570 | 1,547 | 1,563 | 55,800 | 1,563 |
| 2018-02-21 | 1,567 | 1,582 | 1,551 | 1,577 | 114,900 | 1,577 |
| 2018-02-20 | 1,547 | 1,569 | 1,530 | 1,567 | 132,900 | 1,567 |
| 2018-02-19 | 1,535 | 1,552 | 1,524 | 1,551 | 57,700 | 1,551 |
| 2018-02-16 | 1,490 | 1,522 | 1,488 | 1,504 | 83,900 | 1,504 |
| 2018-02-15 | 1,493 | 1,496 | 1,472 | 1,484 | 137,100 | 1,484 |
| 2018-02-14 | 1,514 | 1,522 | 1,490 | 1,493 | 141,100 | 1,493 |
| 2018-02-13 | 1,568 | 1,568 | 1,504 | 1,516 | 205,200 | 1,516 |
| 2018-02-09 | 1,542 | 1,559 | 1,525 | 1,547 | 136,000 | 1,547 |
| 2018-02-08 | 1,583 | 1,605 | 1,572 | 1,589 | 146,300 | 1,589 |
| 2018-02-07 | 1,599 | 1,670 | 1,567 | 1,571 | 201,200 | 1,571 |
| 2018-02-06 | 1,641 | 1,646 | 1,568 | 1,602 | 253,800 | 1,602 |
| 2018-02-05 | 1,682 | 1,696 | 1,662 | 1,692 | 181,100 | 1,692 |
| 2018-02-02 | 1,679 | 1,708 | 1,679 | 1,702 | 90,400 | 1,702 |
| 2018-02-01 | 1,646 | 1,691 | 1,646 | 1,689 | 106,000 | 1,689 |
| 2018-01-31 | 1,674 | 1,682 | 1,651 | 1,655 | 157,800 | 1,655 |
| 2018-01-30 | 1,675 | 1,676 | 1,652 | 1,665 | 150,200 | 1,665 |
| 2018-01-29 | 1,670 | 1,697 | 1,651 | 1,685 | 81,200 | 1,685 |
| 2018-01-26 | 1,657 | 1,688 | 1,645 | 1,662 | 170,800 | 1,662 |
| 2018-01-25 | 1,679 | 1,679 | 1,657 | 1,667 | 112,900 | 1,667 |
| 2018-01-24 | 1,675 | 1,681 | 1,667 | 1,678 | 54,000 | 1,678 |
| 2018-01-23 | 1,686 | 1,690 | 1,667 | 1,682 | 74,200 | 1,682 |
| 2018-01-22 | 1,677 | 1,688 | 1,668 | 1,687 | 74,300 | 1,687 |
| 2018-01-19 | 1,661 | 1,687 | 1,661 | 1,685 | 62,700 | 1,685 |
| 2018-01-18 | 1,690 | 1,697 | 1,653 | 1,658 | 113,800 | 1,658 |
| 2018-01-17 | 1,695 | 1,700 | 1,679 | 1,688 | 79,400 | 1,688 |
| 2018-01-16 | 1,714 | 1,717 | 1,687 | 1,699 | 106,700 | 1,699 |
| 2018-01-15 | 1,736 | 1,737 | 1,713 | 1,716 | 66,100 | 1,716 |
| 2018-01-12 | 1,750 | 1,754 | 1,727 | 1,728 | 88,100 | 1,728 |
| 2018-01-11 | 1,718 | 1,761 | 1,718 | 1,756 | 115,900 | 1,756 |
| 2018-01-10 | 1,772 | 1,776 | 1,720 | 1,725 | 158,600 | 1,725 |
| 2018-01-09 | 1,780 | 1,788 | 1,758 | 1,778 | 125,800 | 1,778 |
| 2018-01-05 | 1,749 | 1,777 | 1,739 | 1,774 | 145,800 | 1,774 |
| 2018-01-04 | 1,717 | 1,747 | 1,706 | 1,746 | 89,400 | 1,746 |
分割・併合履歴 ： [1983-03-28]1株→1.1株
