8111 (株)ゴールドウイン 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 | 12,170 | 12,250 | 11,690 | 11,750 | 118,900 | 5,875 |
| 2018-12-27 | 12,000 | 12,300 | 11,620 | 12,240 | 225,400 | 6,120 |
| 2018-12-26 | 11,230 | 11,780 | 11,120 | 11,310 | 170,100 | 5,655 |
| 2018-12-25 | 11,330 | 11,500 | 10,840 | 11,080 | 177,900 | 5,540 |
| 2018-12-21 | 12,150 | 12,280 | 11,580 | 11,770 | 218,400 | 5,885 |
| 2018-12-20 | 12,280 | 12,640 | 11,960 | 12,150 | 219,700 | 6,075 |
| 2018-12-19 | 12,750 | 12,820 | 12,210 | 12,280 | 141,800 | 6,140 |
| 2018-12-18 | 12,300 | 12,650 | 12,290 | 12,590 | 123,900 | 6,295 |
| 2018-12-17 | 12,450 | 12,610 | 12,280 | 12,480 | 99,500 | 6,240 |
| 2018-12-14 | 12,590 | 12,800 | 12,410 | 12,490 | 175,800 | 6,245 |
| 2018-12-13 | 12,250 | 12,600 | 12,070 | 12,550 | 198,800 | 6,275 |
| 2018-12-12 | 11,920 | 12,120 | 11,600 | 12,060 | 210,700 | 6,030 |
| 2018-12-11 | 11,310 | 11,960 | 11,300 | 11,920 | 278,100 | 5,960 |
| 2018-12-10 | 11,120 | 11,310 | 11,010 | 11,130 | 96,300 | 5,565 |
| 2018-12-07 | 11,080 | 11,380 | 11,060 | 11,360 | 105,700 | 5,680 |
| 2018-12-06 | 11,150 | 11,330 | 10,800 | 11,040 | 137,900 | 5,520 |
| 2018-12-05 | 11,400 | 11,620 | 11,130 | 11,230 | 167,400 | 5,615 |
| 2018-12-04 | 11,540 | 11,860 | 11,540 | 11,610 | 141,600 | 5,805 |
| 2018-12-03 | 11,750 | 11,820 | 11,490 | 11,580 | 174,000 | 5,790 |
| 2018-11-30 | 11,320 | 11,790 | 11,190 | 11,770 | 296,100 | 5,885 |
| 2018-11-29 | 11,250 | 11,460 | 11,170 | 11,360 | 182,700 | 5,680 |
| 2018-11-28 | 10,810 | 11,210 | 10,720 | 10,980 | 199,400 | 5,490 |
| 2018-11-27 | 11,000 | 11,070 | 10,330 | 10,600 | 272,900 | 5,300 |
| 2018-11-26 | 11,180 | 11,330 | 11,010 | 11,010 | 108,700 | 5,505 |
| 2018-11-22 | 11,100 | 11,240 | 10,900 | 11,170 | 157,800 | 5,585 |
| 2018-11-21 | 11,300 | 11,530 | 11,120 | 11,180 | 164,900 | 5,590 |
| 2018-11-20 | 11,160 | 11,440 | 11,030 | 11,440 | 133,800 | 5,720 |
| 2018-11-19 | 11,060 | 11,420 | 11,060 | 11,290 | 147,200 | 5,645 |
| 2018-11-16 | 10,950 | 11,070 | 10,840 | 10,950 | 90,600 | 5,475 |
| 2018-11-15 | 10,550 | 11,040 | 10,540 | 10,980 | 142,000 | 5,490 |
| 2018-11-14 | 10,880 | 10,960 | 10,430 | 10,510 | 157,800 | 5,255 |
| 2018-11-13 | 10,490 | 10,990 | 10,490 | 10,940 | 216,400 | 5,470 |
| 2018-11-12 | 10,700 | 11,080 | 10,650 | 10,740 | 194,700 | 5,370 |
| 2018-11-09 | 10,540 | 10,840 | 10,430 | 10,780 | 175,700 | 5,390 |
| 2018-11-08 | 10,150 | 10,550 | 10,110 | 10,540 | 256,700 | 5,270 |
| 2018-11-07 | 9,860 | 10,170 | 9,770 | 9,900 | 239,300 | 4,950 |
| 2018-11-06 | 8,600 | 10,060 | 8,280 | 10,060 | 643,000 | 5,030 |
| 2018-11-05 | 8,710 | 8,840 | 8,540 | 8,560 | 93,800 | 4,280 |
| 2018-11-02 | 8,190 | 8,890 | 8,150 | 8,840 | 199,200 | 4,420 |
| 2018-11-01 | 7,990 | 8,260 | 7,910 | 8,240 | 102,200 | 4,120 |
| 2018-10-31 | 8,300 | 8,440 | 7,990 | 8,040 | 146,800 | 4,020 |
| 2018-10-30 | 7,860 | 8,410 | 7,700 | 8,220 | 567,500 | 4,110 |
| 2018-10-29 | 8,250 | 8,420 | 7,850 | 7,870 | 109,400 | 3,935 |
| 2018-10-26 | 8,310 | 8,490 | 8,070 | 8,230 | 125,200 | 4,115 |
| 2018-10-25 | 8,520 | 8,590 | 8,120 | 8,160 | 127,300 | 4,080 |
| 2018-10-24 | 8,420 | 8,760 | 8,340 | 8,690 | 130,100 | 4,345 |
| 2018-10-23 | 8,470 | 8,470 | 8,310 | 8,350 | 84,600 | 4,175 |
| 2018-10-22 | 8,390 | 8,510 | 8,330 | 8,420 | 70,400 | 4,210 |
| 2018-10-19 | 8,460 | 8,570 | 8,330 | 8,500 | 85,600 | 4,250 |
| 2018-10-18 | 8,510 | 8,690 | 8,470 | 8,570 | 116,000 | 4,285 |
| 2018-10-17 | 8,480 | 8,630 | 8,400 | 8,480 | 110,500 | 4,240 |
| 2018-10-16 | 8,250 | 8,470 | 8,210 | 8,350 | 104,600 | 4,175 |
| 2018-10-15 | 8,500 | 8,560 | 8,250 | 8,250 | 123,900 | 4,125 |
| 2018-10-12 | 8,580 | 8,860 | 8,520 | 8,750 | 162,200 | 4,375 |
| 2018-10-11 | 8,200 | 8,660 | 8,200 | 8,610 | 214,700 | 4,305 |
| 2018-10-10 | 7,970 | 8,660 | 7,970 | 8,600 | 242,100 | 4,300 |
| 2018-10-09 | 7,990 | 8,740 | 7,980 | 8,100 | 396,900 | 4,050 |
| 2018-10-05 | 7,510 | 7,630 | 7,390 | 7,580 | 77,100 | 3,790 |
| 2018-10-04 | 7,800 | 7,820 | 7,480 | 7,610 | 81,400 | 3,805 |
| 2018-10-03 | 7,830 | 7,890 | 7,670 | 7,730 | 79,900 | 3,865 |
| 2018-10-02 | 7,890 | 7,970 | 7,830 | 7,890 | 78,700 | 3,945 |
| 2018-10-01 | 7,850 | 8,030 | 7,800 | 7,930 | 82,800 | 3,965 |
| 2018-09-28 | 7,840 | 7,960 | 7,780 | 7,850 | 69,100 | 3,925 |
| 2018-09-27 | 7,730 | 7,860 | 7,620 | 7,740 | 77,700 | 3,870 |
| 2018-09-26 | 7,640 | 7,810 | 7,430 | 7,720 | 88,300 | 3,860 |
| 2018-09-25 | 7,320 | 7,690 | 7,320 | 7,660 | 100,700 | 3,830 |
| 2018-09-21 | 7,330 | 7,410 | 7,220 | 7,360 | 83,300 | 3,680 |
| 2018-09-20 | 7,400 | 7,450 | 7,270 | 7,340 | 68,800 | 3,670 |
| 2018-09-19 | 7,300 | 7,500 | 7,240 | 7,420 | 98,400 | 3,710 |
| 2018-09-18 | 7,000 | 7,250 | 6,990 | 7,210 | 55,100 | 3,605 |
| 2018-09-14 | 7,130 | 7,190 | 6,920 | 6,970 | 103,400 | 3,485 |
| 2018-09-13 | 6,830 | 7,080 | 6,830 | 7,080 | 62,700 | 3,540 |
| 2018-09-12 | 6,950 | 6,960 | 6,750 | 6,840 | 72,700 | 3,420 |
| 2018-09-11 | 7,090 | 7,140 | 6,910 | 6,950 | 72,600 | 3,475 |
| 2018-09-10 | 6,960 | 7,140 | 6,940 | 7,050 | 62,500 | 3,525 |
| 2018-09-07 | 6,880 | 6,990 | 6,820 | 6,920 | 66,000 | 3,460 |
| 2018-09-06 | 7,010 | 7,060 | 6,800 | 6,890 | 85,200 | 3,445 |
| 2018-09-05 | 7,200 | 7,360 | 7,040 | 7,070 | 80,600 | 3,535 |
| 2018-09-04 | 7,330 | 7,380 | 7,180 | 7,220 | 84,200 | 3,610 |
| 2018-09-03 | 7,650 | 7,650 | 7,280 | 7,340 | 89,200 | 3,670 |
| 2018-08-31 | 7,750 | 7,840 | 7,670 | 7,700 | 60,800 | 3,850 |
| 2018-08-30 | 7,840 | 7,900 | 7,730 | 7,840 | 58,500 | 3,920 |
| 2018-08-29 | 7,520 | 7,820 | 7,440 | 7,740 | 92,200 | 3,870 |
| 2018-08-28 | 7,530 | 7,590 | 7,380 | 7,480 | 71,000 | 3,740 |
| 2018-08-27 | 7,200 | 7,400 | 7,180 | 7,380 | 34,400 | 3,690 |
| 2018-08-24 | 7,190 | 7,250 | 7,070 | 7,190 | 72,300 | 3,595 |
| 2018-08-23 | 7,050 | 7,310 | 6,980 | 7,260 | 87,000 | 3,630 |
| 2018-08-22 | 7,040 | 7,040 | 6,750 | 6,950 | 129,300 | 3,475 |
| 2018-08-21 | 6,780 | 7,070 | 6,740 | 6,970 | 67,800 | 3,485 |
| 2018-08-20 | 6,860 | 6,920 | 6,790 | 6,830 | 56,000 | 3,415 |
| 2018-08-17 | 7,070 | 7,200 | 6,900 | 6,930 | 75,400 | 3,465 |
| 2018-08-16 | 7,210 | 7,230 | 6,990 | 7,030 | 70,100 | 3,515 |
| 2018-08-15 | 7,470 | 7,530 | 7,270 | 7,300 | 33,700 | 3,650 |
| 2018-08-14 | 7,300 | 7,400 | 7,220 | 7,380 | 51,500 | 3,690 |
| 2018-08-13 | 7,600 | 7,630 | 7,220 | 7,290 | 82,000 | 3,645 |
| 2018-08-10 | 7,600 | 7,790 | 7,560 | 7,630 | 71,600 | 3,815 |
| 2018-08-09 | 7,650 | 7,840 | 7,400 | 7,650 | 139,600 | 3,825 |
| 2018-08-08 | 8,280 | 8,300 | 7,750 | 7,760 | 159,000 | 3,880 |
| 2018-08-07 | 8,790 | 8,790 | 8,290 | 8,370 | 218,800 | 4,185 |
| 2018-08-06 | 8,710 | 9,030 | 8,280 | 8,940 | 303,800 | 4,470 |
| 2018-08-03 | 7,940 | 8,040 | 7,910 | 7,960 | 75,600 | 3,980 |
| 2018-08-02 | 7,970 | 8,120 | 7,870 | 7,870 | 69,300 | 3,935 |
| 2018-08-01 | 8,010 | 8,050 | 7,920 | 7,960 | 41,100 | 3,980 |
| 2018-07-31 | 7,800 | 8,020 | 7,760 | 7,950 | 98,400 | 3,975 |
| 2018-07-30 | 7,980 | 7,980 | 7,740 | 7,820 | 71,500 | 3,910 |
| 2018-07-27 | 8,090 | 8,090 | 7,950 | 7,990 | 49,300 | 3,995 |
| 2018-07-26 | 8,110 | 8,190 | 7,980 | 8,070 | 52,200 | 4,035 |
| 2018-07-25 | 7,910 | 8,060 | 7,840 | 8,050 | 45,000 | 4,025 |
| 2018-07-24 | 7,860 | 7,990 | 7,810 | 7,910 | 102,600 | 3,955 |
| 2018-07-23 | 8,080 | 8,110 | 7,910 | 7,950 | 118,200 | 3,975 |
| 2018-07-20 | 8,190 | 8,300 | 8,080 | 8,180 | 103,300 | 4,090 |
| 2018-07-19 | 8,400 | 8,430 | 8,130 | 8,190 | 100,700 | 4,095 |
| 2018-07-18 | 8,560 | 8,660 | 8,390 | 8,460 | 84,400 | 4,230 |
| 2018-07-17 | 8,460 | 8,720 | 8,420 | 8,450 | 150,900 | 4,225 |
| 2018-07-13 | 8,190 | 8,470 | 8,190 | 8,430 | 128,000 | 4,215 |
| 2018-07-12 | 8,110 | 8,290 | 7,990 | 8,190 | 224,000 | 4,095 |
| 2018-07-11 | 8,790 | 8,790 | 8,180 | 8,200 | 245,300 | 4,100 |
| 2018-07-10 | 9,280 | 9,340 | 9,030 | 9,070 | 92,900 | 4,535 |
| 2018-07-09 | 8,940 | 9,220 | 8,870 | 9,200 | 66,000 | 4,600 |
| 2018-07-06 | 8,740 | 8,990 | 8,700 | 8,950 | 88,400 | 4,475 |
| 2018-07-05 | 8,930 | 9,100 | 8,700 | 8,740 | 93,600 | 4,370 |
| 2018-07-04 | 8,740 | 9,060 | 8,620 | 8,980 | 95,800 | 4,490 |
| 2018-07-03 | 8,850 | 9,160 | 8,750 | 8,890 | 124,100 | 4,445 |
| 2018-07-02 | 9,590 | 9,670 | 8,810 | 8,890 | 239,400 | 4,445 |
| 2018-06-29 | 9,720 | 9,900 | 9,560 | 9,600 | 135,000 | 4,800 |
| 2018-06-28 | 10,040 | 10,040 | 9,710 | 9,850 | 92,800 | 4,925 |
| 2018-06-27 | 9,830 | 10,140 | 9,790 | 10,090 | 71,000 | 5,045 |
| 2018-06-26 | 9,840 | 10,070 | 9,740 | 9,910 | 134,700 | 4,955 |
| 2018-06-25 | 10,330 | 10,330 | 9,670 | 9,750 | 180,500 | 4,875 |
| 2018-06-22 | 9,920 | 10,240 | 9,920 | 10,220 | 139,800 | 5,110 |
| 2018-06-21 | 9,780 | 10,000 | 9,740 | 9,930 | 132,400 | 4,965 |
| 2018-06-20 | 9,520 | 9,740 | 9,400 | 9,710 | 82,800 | 4,855 |
| 2018-06-19 | 9,860 | 9,940 | 9,470 | 9,520 | 169,400 | 4,760 |
| 2018-06-18 | 9,670 | 9,840 | 9,650 | 9,750 | 115,100 | 4,875 |
| 2018-06-15 | 9,530 | 9,670 | 9,480 | 9,660 | 88,600 | 4,830 |
| 2018-06-14 | 9,450 | 9,610 | 9,330 | 9,510 | 87,400 | 4,755 |
| 2018-06-13 | 9,330 | 9,570 | 9,300 | 9,430 | 99,800 | 4,715 |
| 2018-06-12 | 9,160 | 9,340 | 9,010 | 9,320 | 99,100 | 4,660 |
| 2018-06-11 | 9,180 | 9,430 | 9,150 | 9,190 | 133,600 | 4,595 |
| 2018-06-08 | 8,870 | 9,180 | 8,870 | 9,150 | 109,000 | 4,575 |
| 2018-06-07 | 8,920 | 9,060 | 8,810 | 8,940 | 102,000 | 4,470 |
| 2018-06-06 | 8,890 | 9,180 | 8,890 | 8,920 | 137,200 | 4,460 |
| 2018-06-05 | 9,380 | 9,390 | 8,710 | 8,830 | 222,500 | 4,415 |
| 2018-06-04 | 9,160 | 9,320 | 9,130 | 9,290 | 85,400 | 4,645 |
| 2018-06-01 | 9,050 | 9,140 | 8,950 | 9,110 | 115,500 | 4,555 |
| 2018-05-31 | 8,910 | 9,080 | 8,880 | 9,010 | 148,800 | 4,505 |
| 2018-05-30 | 8,810 | 8,990 | 8,810 | 8,880 | 84,100 | 4,440 |
| 2018-05-29 | 8,900 | 8,960 | 8,780 | 8,930 | 94,100 | 4,465 |
| 2018-05-28 | 8,850 | 8,880 | 8,730 | 8,810 | 87,300 | 4,405 |
| 2018-05-25 | 8,740 | 9,050 | 8,720 | 8,860 | 174,100 | 4,430 |
| 2018-05-24 | 8,900 | 8,960 | 8,640 | 8,690 | 147,600 | 4,345 |
| 2018-05-23 | 8,760 | 8,920 | 8,650 | 8,850 | 126,500 | 4,425 |
| 2018-05-22 | 8,640 | 8,750 | 8,620 | 8,730 | 78,600 | 4,365 |
| 2018-05-21 | 8,450 | 8,750 | 8,450 | 8,590 | 114,900 | 4,295 |
| 2018-05-18 | 8,520 | 8,550 | 8,260 | 8,420 | 178,300 | 4,210 |
| 2018-05-17 | 8,030 | 8,530 | 8,030 | 8,440 | 220,000 | 4,220 |
| 2018-05-16 | 7,630 | 7,990 | 7,560 | 7,960 | 191,600 | 3,980 |
| 2018-05-15 | 7,430 | 7,830 | 7,330 | 7,650 | 236,900 | 3,825 |
| 2018-05-14 | 7,370 | 7,490 | 7,280 | 7,390 | 81,300 | 3,695 |
| 2018-05-11 | 7,200 | 7,370 | 7,140 | 7,340 | 61,100 | 3,670 |
| 2018-05-10 | 7,210 | 7,330 | 7,080 | 7,200 | 66,800 | 3,600 |
| 2018-05-09 | 7,260 | 7,360 | 7,140 | 7,180 | 97,600 | 3,590 |
| 2018-05-08 | 6,970 | 7,280 | 6,940 | 7,180 | 97,200 | 3,590 |
| 2018-05-07 | 6,890 | 6,930 | 6,770 | 6,920 | 31,900 | 3,460 |
| 2018-05-02 | 6,820 | 6,820 | 6,700 | 6,790 | 29,100 | 3,395 |
| 2018-05-01 | 6,900 | 6,910 | 6,750 | 6,760 | 62,800 | 3,380 |
| 2018-04-27 | 6,730 | 7,040 | 6,720 | 6,920 | 91,400 | 3,460 |
| 2018-04-26 | 6,850 | 6,890 | 6,630 | 6,670 | 108,300 | 3,335 |
| 2018-04-25 | 6,880 | 6,960 | 6,770 | 6,840 | 72,100 | 3,420 |
| 2018-04-24 | 6,900 | 7,100 | 6,870 | 6,950 | 80,800 | 3,475 |
| 2018-04-23 | 6,860 | 6,950 | 6,820 | 6,860 | 33,700 | 3,430 |
| 2018-04-20 | 6,660 | 6,940 | 6,640 | 6,870 | 72,600 | 3,435 |
| 2018-04-19 | 6,790 | 6,790 | 6,640 | 6,680 | 41,300 | 3,340 |
| 2018-04-18 | 6,490 | 6,790 | 6,490 | 6,760 | 70,000 | 3,380 |
| 2018-04-17 | 6,500 | 6,550 | 6,400 | 6,490 | 33,800 | 3,245 |
| 2018-04-16 | 6,460 | 6,520 | 6,450 | 6,500 | 26,700 | 3,250 |
| 2018-04-13 | 6,480 | 6,500 | 6,400 | 6,430 | 35,700 | 3,215 |
| 2018-04-12 | 6,400 | 6,470 | 6,370 | 6,450 | 26,900 | 3,225 |
| 2018-04-11 | 6,530 | 6,560 | 6,320 | 6,360 | 54,500 | 3,180 |
| 2018-04-10 | 6,430 | 6,620 | 6,410 | 6,530 | 61,000 | 3,265 |
| 2018-04-09 | 6,560 | 6,730 | 6,470 | 6,500 | 94,000 | 3,250 |
| 2018-04-06 | 6,340 | 6,530 | 6,300 | 6,460 | 73,100 | 3,230 |
| 2018-04-05 | 6,510 | 6,510 | 6,320 | 6,340 | 34,400 | 3,170 |
| 2018-04-04 | 6,400 | 6,500 | 6,400 | 6,460 | 48,700 | 3,230 |
| 2018-04-03 | 6,200 | 6,430 | 6,180 | 6,390 | 52,000 | 3,195 |
| 2018-03-30 | 6,410 | 6,530 | 6,290 | 6,380 | 88,000 | 3,190 |
| 2018-03-29 | 6,000 | 6,370 | 6,000 | 6,330 | 112,400 | 3,165 |
| 2018-03-28 | 5,830 | 5,980 | 5,810 | 5,950 | 44,300 | 2,975 |
| 2018-03-27 | 11,500 | 11,880 | 11,500 | 11,880 | 50,000 | 2,970 |
| 2018-03-26 | 11,200 | 11,380 | 11,020 | 11,380 | 41,000 | 2,845 |
| 2018-03-23 | 11,650 | 11,760 | 11,390 | 11,420 | 53,000 | 2,855 |
| 2018-03-22 | 11,740 | 11,960 | 11,730 | 11,950 | 30,700 | 2,987.50 |
| 2018-03-20 | 11,620 | 11,780 | 11,620 | 11,750 | 22,900 | 2,937.50 |
| 2018-03-19 | 11,960 | 12,020 | 11,780 | 11,830 | 47,000 | 2,957.50 |
| 2018-03-16 | 12,080 | 12,190 | 12,040 | 12,060 | 26,600 | 3,015 |
| 2018-03-15 | 12,100 | 12,140 | 11,910 | 12,080 | 21,300 | 3,020 |
| 2018-03-14 | 12,000 | 12,230 | 11,900 | 12,010 | 45,400 | 3,002.50 |
| 2018-03-13 | 11,800 | 11,950 | 11,740 | 11,940 | 19,700 | 2,985 |
| 2018-03-12 | 11,990 | 11,990 | 11,660 | 11,810 | 34,300 | 2,952.50 |
| 2018-03-09 | 12,080 | 12,080 | 11,830 | 11,840 | 32,900 | 2,960 |
| 2018-03-08 | 12,040 | 12,120 | 11,870 | 11,930 | 22,100 | 2,982.50 |
| 2018-03-07 | 11,910 | 12,080 | 11,780 | 11,880 | 23,200 | 2,970 |
| 2018-03-06 | 11,820 | 12,040 | 11,780 | 11,970 | 28,100 | 2,992.50 |
| 2018-03-05 | 11,800 | 11,930 | 11,610 | 11,640 | 32,900 | 2,910 |
| 2018-03-02 | 11,770 | 11,990 | 11,750 | 11,840 | 46,200 | 2,960 |
| 2018-03-01 | 12,150 | 12,180 | 12,010 | 12,080 | 20,800 | 3,020 |
| 2018-02-28 | 11,890 | 12,340 | 11,890 | 12,210 | 36,900 | 3,052.50 |
| 2018-02-27 | 12,240 | 12,240 | 11,970 | 11,990 | 27,500 | 2,997.50 |
| 2018-02-26 | 12,410 | 12,410 | 12,050 | 12,140 | 33,300 | 3,035 |
| 2018-02-23 | 12,000 | 12,280 | 11,890 | 12,160 | 42,500 | 3,040 |
| 2018-02-22 | 11,800 | 12,010 | 11,770 | 11,960 | 28,800 | 2,990 |
| 2018-02-21 | 12,030 | 12,040 | 11,760 | 11,830 | 51,600 | 2,957.50 |
| 2018-02-20 | 11,900 | 12,140 | 11,780 | 11,940 | 49,100 | 2,985 |
| 2018-02-19 | 11,550 | 11,990 | 11,430 | 11,900 | 58,700 | 2,975 |
| 2018-02-16 | 11,470 | 11,710 | 11,350 | 11,390 | 71,000 | 2,847.50 |
| 2018-02-15 | 11,630 | 11,980 | 11,250 | 11,390 | 113,500 | 2,847.50 |
| 2018-02-14 | 12,500 | 12,520 | 11,710 | 11,720 | 173,600 | 2,930 |
| 2018-02-13 | 13,280 | 13,350 | 12,590 | 12,700 | 110,700 | 3,175 |
| 2018-02-09 | 12,750 | 13,320 | 12,660 | 12,890 | 186,500 | 3,222.50 |
| 2018-02-08 | 12,680 | 13,300 | 12,290 | 13,190 | 272,600 | 3,297.50 |
| 2018-02-07 | 12,220 | 12,880 | 12,000 | 12,540 | 287,800 | 3,135 |
| 2018-02-06 | 9,910 | 10,590 | 9,870 | 10,420 | 97,500 | 2,605 |
| 2018-02-05 | 11,240 | 11,310 | 10,940 | 11,040 | 69,400 | 2,760 |
| 2018-02-02 | 11,410 | 11,550 | 11,320 | 11,490 | 35,300 | 2,872.50 |
| 2018-02-01 | 11,210 | 11,440 | 11,150 | 11,430 | 39,700 | 2,857.50 |
| 2018-01-31 | 11,300 | 11,500 | 11,240 | 11,240 | 40,700 | 2,810 |
| 2018-01-30 | 11,610 | 11,650 | 11,340 | 11,400 | 52,000 | 2,850 |
| 2018-01-29 | 11,480 | 11,740 | 11,460 | 11,620 | 37,800 | 2,905 |
| 2018-01-26 | 11,390 | 11,570 | 11,350 | 11,490 | 39,400 | 2,872.50 |
| 2018-01-25 | 11,420 | 11,530 | 11,360 | 11,390 | 30,700 | 2,847.50 |
| 2018-01-24 | 11,340 | 11,570 | 11,250 | 11,500 | 69,400 | 2,875 |
| 2018-01-23 | 11,230 | 11,500 | 11,220 | 11,320 | 44,900 | 2,830 |
| 2018-01-22 | 11,210 | 11,230 | 11,070 | 11,160 | 29,900 | 2,790 |
| 2018-01-19 | 11,090 | 11,230 | 11,080 | 11,110 | 31,700 | 2,777.50 |
| 2018-01-18 | 11,460 | 11,510 | 11,020 | 11,070 | 64,000 | 2,767.50 |
| 2018-01-17 | 11,160 | 11,370 | 11,090 | 11,320 | 54,400 | 2,830 |
| 2018-01-16 | 11,160 | 11,250 | 10,950 | 11,130 | 53,200 | 2,782.50 |
| 2018-01-15 | 11,060 | 11,280 | 11,050 | 11,200 | 53,400 | 2,800 |
| 2018-01-12 | 10,750 | 10,970 | 10,720 | 10,910 | 44,300 | 2,727.50 |
| 2018-01-11 | 10,670 | 10,880 | 10,580 | 10,790 | 59,100 | 2,697.50 |
| 2018-01-10 | 10,500 | 10,770 | 10,500 | 10,740 | 62,200 | 2,685 |
| 2018-01-09 | 10,300 | 10,650 | 10,260 | 10,420 | 89,200 | 2,605 |
| 2018-01-05 | 10,360 | 10,470 | 9,850 | 10,210 | 178,200 | 2,552.50 |
| 2018-01-04 | 8,980 | 9,040 | 8,920 | 9,010 | 23,100 | 2,252.50 |
分割・併合履歴 ： [2019-09-27]1株→2株 [2018-03-28]1株→2株 [2015-09-28]1株→0.2株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-06-16]1株→1.1株 [1983-06-15]1株→1.2株
