8144 (株)デンキョーグループホールディングス 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 | 1,179 | 1,194 | 1,178 | 1,178 | 1,400 | 1,178 |
| 2018-12-27 | 1,194 | 1,194 | 1,171 | 1,194 | 1,000 | 1,194 |
| 2018-12-26 | 1,161 | 1,191 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2018-12-25 | 1,201 | 1,210 | 1,170 | 1,174 | 9,000 | 1,174 |
| 2018-12-21 | 1,205 | 1,234 | 1,201 | 1,201 | 4,900 | 1,201 |
| 2018-12-20 | 1,249 | 1,249 | 1,223 | 1,223 | 2,100 | 1,223 |
| 2018-12-19 | 1,243 | 1,252 | 1,241 | 1,251 | 2,700 | 1,251 |
| 2018-12-18 | 1,251 | 1,252 | 1,244 | 1,251 | 2,100 | 1,251 |
| 2018-12-17 | 1,263 | 1,295 | 1,251 | 1,251 | 36,000 | 1,251 |
| 2018-12-14 | 1,293 | 1,296 | 1,259 | 1,259 | 4,400 | 1,259 |
| 2018-12-13 | 1,299 | 1,309 | 1,299 | 1,309 | 300 | 1,309 |
| 2018-12-12 | 1,300 | 1,313 | 1,299 | 1,299 | 2,000 | 1,299 |
| 2018-12-11 | 1,311 | 1,316 | 1,311 | 1,315 | 300 | 1,315 |
| 2018-12-10 | 1,325 | 1,325 | 1,325 | 1,325 | 14,300 | 1,325 |
| 2018-12-07 | 1,314 | 1,325 | 1,313 | 1,325 | 1,300 | 1,325 |
| 2018-12-06 | 1,313 | 1,327 | 1,313 | 1,320 | 1,300 | 1,320 |
| 2018-12-05 | - | - | - | 1,307 | - | 1,307 |
| 2018-12-04 | 1,319 | 1,319 | 1,307 | 1,307 | 600 | 1,307 |
| 2018-12-03 | 1,300 | 1,309 | 1,300 | 1,305 | 800 | 1,305 |
| 2018-11-30 | 1,303 | 1,305 | 1,293 | 1,296 | 5,300 | 1,296 |
| 2018-11-29 | 1,314 | 1,317 | 1,302 | 1,302 | 4,600 | 1,302 |
| 2018-11-28 | 1,327 | 1,327 | 1,327 | 1,327 | 700 | 1,327 |
| 2018-11-27 | 1,331 | 1,331 | 1,327 | 1,327 | 2,500 | 1,327 |
| 2018-11-26 | 1,314 | 1,327 | 1,314 | 1,317 | 1,700 | 1,317 |
| 2018-11-22 | 1,314 | 1,314 | 1,314 | 1,314 | 900 | 1,314 |
| 2018-11-21 | 1,321 | 1,321 | 1,300 | 1,314 | 4,200 | 1,314 |
| 2018-11-20 | 1,323 | 1,334 | 1,323 | 1,334 | 1,400 | 1,334 |
| 2018-11-19 | 1,323 | 1,323 | 1,323 | 1,323 | 100 | 1,323 |
| 2018-11-16 | 1,334 | 1,345 | 1,334 | 1,337 | 1,300 | 1,337 |
| 2018-11-15 | 1,327 | 1,327 | 1,311 | 1,323 | 1,000 | 1,323 |
| 2018-11-14 | - | - | - | 1,327 | - | 1,327 |
| 2018-11-13 | 1,338 | 1,338 | 1,327 | 1,327 | 2,600 | 1,327 |
| 2018-11-12 | 1,338 | 1,342 | 1,327 | 1,338 | 800 | 1,338 |
| 2018-11-09 | 1,324 | 1,324 | 1,322 | 1,324 | 600 | 1,324 |
| 2018-11-08 | 1,324 | 1,324 | 1,324 | 1,324 | 100 | 1,324 |
| 2018-11-07 | 1,325 | 1,325 | 1,323 | 1,323 | 300 | 1,323 |
| 2018-11-06 | 1,325 | 1,325 | 1,325 | 1,325 | 100 | 1,325 |
| 2018-11-05 | 1,327 | 1,328 | 1,325 | 1,325 | 900 | 1,325 |
| 2018-11-02 | 1,320 | 1,327 | 1,320 | 1,327 | 200 | 1,327 |
| 2018-11-01 | 1,302 | 1,329 | 1,302 | 1,329 | 800 | 1,329 |
| 2018-10-31 | 1,313 | 1,320 | 1,312 | 1,319 | 500 | 1,319 |
| 2018-10-30 | 1,336 | 1,336 | 1,312 | 1,313 | 1,500 | 1,313 |
| 2018-10-29 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 1,350 |
| 2018-10-26 | 1,336 | 1,336 | 1,332 | 1,332 | 400 | 1,332 |
| 2018-10-25 | 1,359 | 1,359 | 1,345 | 1,345 | 3,500 | 1,345 |
| 2018-10-24 | - | - | - | 1,359 | - | 1,359 |
| 2018-10-23 | 1,359 | 1,359 | 1,359 | 1,359 | 100 | 1,359 |
| 2018-10-22 | 1,347 | 1,377 | 1,341 | 1,345 | 12,900 | 1,345 |
| 2018-10-19 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2018-10-18 | 1,356 | 1,370 | 1,351 | 1,370 | 1,100 | 1,370 |
| 2018-10-17 | 1,362 | 1,392 | 1,362 | 1,380 | 600 | 1,380 |
| 2018-10-16 | 1,384 | 1,384 | 1,362 | 1,362 | 600 | 1,362 |
| 2018-10-15 | 1,379 | 1,409 | 1,360 | 1,406 | 1,900 | 1,406 |
| 2018-10-12 | 1,379 | 1,379 | 1,319 | 1,379 | 5,000 | 1,379 |
| 2018-10-11 | 1,379 | 1,379 | 1,370 | 1,379 | 700 | 1,379 |
| 2018-10-10 | 1,388 | 1,388 | 1,365 | 1,379 | 3,400 | 1,379 |
| 2018-10-09 | - | - | - | 1,388 | - | 1,388 |
| 2018-10-05 | 1,388 | 1,388 | 1,388 | 1,388 | 400 | 1,388 |
| 2018-10-04 | 1,409 | 1,409 | 1,388 | 1,388 | 500 | 1,388 |
| 2018-10-03 | 1,413 | 1,413 | 1,383 | 1,388 | 1,500 | 1,388 |
| 2018-10-02 | 1,402 | 1,413 | 1,402 | 1,413 | 800 | 1,413 |
| 2018-10-01 | 1,413 | 1,413 | 1,413 | 1,413 | 300 | 1,413 |
| 2018-09-28 | 1,413 | 1,413 | 1,413 | 1,413 | 100 | 1,413 |
| 2018-09-27 | 1,437 | 1,438 | 1,437 | 1,437 | 900 | 1,437 |
| 2018-09-26 | 1,437 | 1,437 | 1,437 | 1,437 | 2,300 | 1,437 |
| 2018-09-25 | 1,415 | 1,454 | 1,415 | 1,432 | 1,200 | 1,432 |
| 2018-09-21 | - | - | - | 1,414 | - | 1,414 |
| 2018-09-20 | 1,421 | 1,427 | 1,414 | 1,414 | 1,800 | 1,414 |
| 2018-09-19 | 1,420 | 1,421 | 1,420 | 1,421 | 200 | 1,421 |
| 2018-09-18 | 1,410 | 1,441 | 1,410 | 1,416 | 2,900 | 1,416 |
| 2018-09-14 | 1,410 | 1,410 | 1,409 | 1,410 | 400 | 1,410 |
| 2018-09-13 | 1,409 | 1,410 | 1,391 | 1,410 | 600 | 1,410 |
| 2018-09-12 | 1,410 | 1,410 | 1,409 | 1,409 | 200 | 1,409 |
| 2018-09-11 | 1,410 | 1,410 | 1,410 | 1,410 | 3,400 | 1,410 |
| 2018-09-10 | 1,400 | 1,410 | 1,400 | 1,410 | 500 | 1,410 |
| 2018-09-07 | - | - | - | 1,394 | - | 1,394 |
| 2018-09-06 | 1,421 | 1,421 | 1,394 | 1,394 | 1,300 | 1,394 |
| 2018-09-05 | 1,435 | 1,435 | 1,435 | 1,435 | 200 | 1,435 |
| 2018-09-04 | 1,455 | 1,455 | 1,455 | 1,455 | 300 | 1,455 |
| 2018-09-03 | - | - | - | 1,455 | - | 1,455 |
| 2018-08-31 | - | - | - | 1,455 | - | 1,455 |
| 2018-08-30 | 1,449 | 1,455 | 1,429 | 1,455 | 1,600 | 1,455 |
| 2018-08-29 | 1,431 | 1,445 | 1,431 | 1,445 | 4,200 | 1,445 |
| 2018-08-28 | 1,415 | 1,426 | 1,415 | 1,426 | 600 | 1,426 |
| 2018-08-27 | 1,416 | 1,416 | 1,405 | 1,405 | 1,700 | 1,405 |
| 2018-08-24 | 1,415 | 1,415 | 1,398 | 1,401 | 3,400 | 1,401 |
| 2018-08-23 | 1,415 | 1,415 | 1,415 | 1,415 | 500 | 1,415 |
| 2018-08-22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2018-08-21 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2018-08-20 | 1,420 | 1,430 | 1,420 | 1,430 | 800 | 1,430 |
| 2018-08-17 | 1,405 | 1,420 | 1,405 | 1,420 | 400 | 1,420 |
| 2018-08-16 | 1,439 | 1,439 | 1,409 | 1,409 | 400 | 1,409 |
| 2018-08-15 | 1,439 | 1,439 | 1,439 | 1,439 | 100 | 1,439 |
| 2018-08-14 | 1,420 | 1,444 | 1,420 | 1,437 | 300 | 1,437 |
| 2018-08-13 | 1,451 | 1,451 | 1,405 | 1,405 | 800 | 1,405 |
| 2018-08-10 | 1,473 | 1,473 | 1,466 | 1,466 | 2,300 | 1,466 |
| 2018-08-09 | 1,478 | 1,478 | 1,474 | 1,474 | 200 | 1,474 |
| 2018-08-08 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2018-08-07 | 1,481 | 1,496 | 1,481 | 1,496 | 300 | 1,496 |
| 2018-08-06 | 1,509 | 1,509 | 1,466 | 1,481 | 3,500 | 1,481 |
| 2018-08-03 | 1,467 | 1,518 | 1,467 | 1,518 | 300 | 1,518 |
| 2018-08-02 | 1,464 | 1,466 | 1,464 | 1,466 | 500 | 1,466 |
| 2018-08-01 | 1,503 | 1,503 | 1,484 | 1,484 | 400 | 1,484 |
| 2018-07-31 | - | - | - | 1,509 | - | 1,509 |
| 2018-07-30 | - | - | - | 1,509 | - | 1,509 |
| 2018-07-27 | 1,509 | 1,509 | 1,509 | 1,509 | 100 | 1,509 |
| 2018-07-26 | 1,525 | 1,530 | 1,509 | 1,509 | 4,000 | 1,509 |
| 2018-07-25 | 1,497 | 1,540 | 1,497 | 1,520 | 500 | 1,520 |
| 2018-07-24 | 1,496 | 1,496 | 1,496 | 1,496 | 100 | 1,496 |
| 2018-07-23 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2018-07-20 | 1,495 | 1,495 | 1,490 | 1,490 | 300 | 1,490 |
| 2018-07-19 | 1,510 | 1,510 | 1,495 | 1,495 | 600 | 1,495 |
| 2018-07-18 | - | - | - | 1,493 | - | 1,493 |
| 2018-07-17 | - | - | - | 1,493 | - | 1,493 |
| 2018-07-13 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2018-07-12 | 1,535 | 1,535 | 1,488 | 1,488 | 3,000 | 1,488 |
| 2018-07-11 | 1,540 | 1,541 | 1,535 | 1,535 | 13,500 | 1,535 |
| 2018-07-10 | 1,503 | 1,535 | 1,501 | 1,535 | 5,300 | 1,535 |
| 2018-07-09 | 1,468 | 1,497 | 1,468 | 1,497 | 3,000 | 1,497 |
| 2018-07-06 | 1,472 | 1,475 | 1,472 | 1,473 | 600 | 1,473 |
| 2018-07-05 | 1,471 | 1,474 | 1,468 | 1,474 | 1,400 | 1,474 |
| 2018-07-04 | 1,468 | 1,468 | 1,468 | 1,468 | 100 | 1,468 |
| 2018-07-03 | 1,464 | 1,468 | 1,464 | 1,468 | 1,400 | 1,468 |
| 2018-07-02 | 1,464 | 1,464 | 1,464 | 1,464 | 400 | 1,464 |
| 2018-06-29 | 1,464 | 1,464 | 1,464 | 1,464 | 200 | 1,464 |
| 2018-06-28 | 1,469 | 1,469 | 1,462 | 1,462 | 500 | 1,462 |
| 2018-06-27 | - | - | - | 1,474 | - | 1,474 |
| 2018-06-26 | 1,493 | 1,493 | 1,474 | 1,474 | 3,000 | 1,474 |
| 2018-06-25 | 1,489 | 1,489 | 1,487 | 1,489 | 700 | 1,489 |
| 2018-06-22 | 1,482 | 1,484 | 1,482 | 1,484 | 700 | 1,484 |
| 2018-06-21 | 1,482 | 1,493 | 1,482 | 1,493 | 900 | 1,493 |
| 2018-06-20 | 1,492 | 1,492 | 1,479 | 1,480 | 400 | 1,480 |
| 2018-06-19 | 1,480 | 1,493 | 1,479 | 1,479 | 400 | 1,479 |
| 2018-06-18 | 1,488 | 1,497 | 1,478 | 1,478 | 9,400 | 1,478 |
| 2018-06-15 | 1,488 | 1,488 | 1,487 | 1,488 | 400 | 1,488 |
| 2018-06-14 | 1,490 | 1,490 | 1,490 | 1,490 | 700 | 1,490 |
| 2018-06-13 | - | - | - | 1,490 | - | 1,490 |
| 2018-06-12 | 1,496 | 1,498 | 1,490 | 1,490 | 1,200 | 1,490 |
| 2018-06-11 | 1,491 | 1,497 | 1,491 | 1,492 | 2,800 | 1,492 |
| 2018-06-08 | 1,488 | 1,491 | 1,488 | 1,491 | 600 | 1,491 |
| 2018-06-07 | 1,491 | 1,491 | 1,490 | 1,490 | 400 | 1,490 |
| 2018-06-06 | 1,489 | 1,490 | 1,489 | 1,490 | 1,400 | 1,490 |
| 2018-06-05 | 1,498 | 1,498 | 1,490 | 1,490 | 300 | 1,490 |
| 2018-06-04 | 1,482 | 1,482 | 1,481 | 1,481 | 200 | 1,481 |
| 2018-06-01 | 1,479 | 1,492 | 1,479 | 1,480 | 400 | 1,480 |
| 2018-05-31 | 1,474 | 1,477 | 1,474 | 1,477 | 1,200 | 1,477 |
| 2018-05-30 | 1,488 | 1,488 | 1,488 | 1,488 | 300 | 1,488 |
| 2018-05-29 | 1,501 | 1,501 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2018-05-28 | 1,497 | 1,497 | 1,496 | 1,497 | 2,200 | 1,497 |
| 2018-05-25 | 1,486 | 1,495 | 1,486 | 1,492 | 800 | 1,492 |
| 2018-05-24 | 1,494 | 1,494 | 1,485 | 1,486 | 1,100 | 1,486 |
| 2018-05-23 | 1,503 | 1,503 | 1,500 | 1,500 | 300 | 1,500 |
| 2018-05-22 | 1,500 | 1,500 | 1,499 | 1,500 | 500 | 1,500 |
| 2018-05-21 | - | - | - | 1,505 | - | 1,505 |
| 2018-05-18 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2018-05-17 | - | - | - | 1,505 | - | 1,505 |
| 2018-05-16 | 1,505 | 1,511 | 1,505 | 1,505 | 2,600 | 1,505 |
| 2018-05-15 | 1,499 | 1,502 | 1,499 | 1,500 | 400 | 1,500 |
| 2018-05-14 | 1,500 | 1,500 | 1,475 | 1,490 | 1,700 | 1,490 |
| 2018-05-11 | 1,476 | 1,495 | 1,476 | 1,495 | 1,700 | 1,495 |
| 2018-05-10 | 1,493 | 1,504 | 1,488 | 1,488 | 2,800 | 1,488 |
| 2018-05-09 | 1,499 | 1,499 | 1,469 | 1,493 | 12,000 | 1,493 |
| 2018-05-08 | 1,549 | 1,550 | 1,538 | 1,550 | 500 | 1,550 |
| 2018-05-07 | 1,543 | 1,544 | 1,529 | 1,529 | 1,300 | 1,529 |
| 2018-05-02 | 1,585 | 1,585 | 1,541 | 1,542 | 1,900 | 1,542 |
| 2018-05-01 | 1,587 | 1,587 | 1,585 | 1,585 | 1,400 | 1,585 |
| 2018-04-27 | 1,593 | 1,594 | 1,588 | 1,588 | 1,600 | 1,588 |
| 2018-04-26 | 1,579 | 1,589 | 1,579 | 1,588 | 3,300 | 1,588 |
| 2018-04-25 | 1,560 | 1,574 | 1,560 | 1,574 | 1,400 | 1,574 |
| 2018-04-24 | 1,518 | 1,561 | 1,515 | 1,560 | 6,500 | 1,560 |
| 2018-04-23 | 1,554 | 1,554 | 1,514 | 1,514 | 1,100 | 1,514 |
| 2018-04-20 | 1,556 | 1,556 | 1,556 | 1,556 | 1,200 | 1,556 |
| 2018-04-19 | 1,515 | 1,555 | 1,515 | 1,516 | 2,100 | 1,516 |
| 2018-04-18 | 1,553 | 1,553 | 1,553 | 1,553 | 300 | 1,553 |
| 2018-04-13 | 1,560 | 1,588 | 1,560 | 1,587 | 1,600 | 1,587 |
| 2018-04-12 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2018-04-11 | 1,568 | 1,573 | 1,560 | 1,573 | 2,100 | 1,573 |
| 2018-04-10 | 1,565 | 1,565 | 1,562 | 1,562 | 1,200 | 1,562 |
| 2018-04-09 | 1,562 | 1,562 | 1,562 | 1,562 | 200 | 1,562 |
| 2018-04-06 | 1,572 | 1,572 | 1,568 | 1,568 | 200 | 1,568 |
| 2018-04-05 | 1,614 | 1,614 | 1,567 | 1,568 | 1,800 | 1,568 |
| 2018-04-04 | 1,580 | 1,580 | 1,566 | 1,566 | 400 | 1,566 |
| 2018-04-03 | 1,593 | 1,594 | 1,580 | 1,580 | 600 | 1,580 |
| 2018-03-30 | 1,590 | 1,597 | 1,590 | 1,597 | 400 | 1,597 |
| 2018-03-29 | 1,586 | 1,587 | 1,586 | 1,586 | 1,300 | 1,586 |
| 2018-03-28 | 1,592 | 1,592 | 1,571 | 1,571 | 1,800 | 1,571 |
| 2018-03-27 | 1,569 | 1,589 | 1,569 | 1,587 | 4,600 | 1,587 |
| 2018-03-26 | 1,557 | 1,567 | 1,556 | 1,564 | 3,600 | 1,564 |
| 2018-03-23 | 1,576 | 1,576 | 1,533 | 1,556 | 5,700 | 1,556 |
| 2018-03-22 | 1,564 | 1,580 | 1,564 | 1,580 | 300 | 1,580 |
| 2018-03-20 | 1,578 | 1,616 | 1,562 | 1,564 | 6,700 | 1,564 |
| 2018-03-19 | 1,650 | 1,650 | 1,595 | 1,618 | 6,900 | 1,618 |
| 2018-03-16 | 1,654 | 1,660 | 1,638 | 1,650 | 5,600 | 1,650 |
| 2018-03-15 | 1,649 | 1,649 | 1,631 | 1,643 | 1,700 | 1,643 |
| 2018-03-14 | 1,632 | 1,642 | 1,632 | 1,634 | 3,900 | 1,634 |
| 2018-03-13 | 1,626 | 1,629 | 1,626 | 1,627 | 1,100 | 1,627 |
| 2018-03-12 | 1,620 | 1,621 | 1,605 | 1,621 | 1,000 | 1,621 |
| 2018-03-09 | 1,645 | 1,645 | 1,600 | 1,600 | 2,300 | 1,600 |
| 2018-03-08 | 1,625 | 1,653 | 1,625 | 1,645 | 2,300 | 1,645 |
| 2018-03-07 | 1,624 | 1,641 | 1,605 | 1,605 | 1,300 | 1,605 |
| 2018-03-06 | 1,642 | 1,642 | 1,621 | 1,621 | 900 | 1,621 |
| 2018-03-05 | 1,655 | 1,655 | 1,652 | 1,655 | 3,500 | 1,655 |
| 2018-03-02 | 1,651 | 1,691 | 1,631 | 1,657 | 7,100 | 1,657 |
| 2018-03-01 | 1,711 | 1,730 | 1,670 | 1,691 | 24,400 | 1,691 |
| 2018-02-28 | 1,620 | 1,642 | 1,620 | 1,631 | 8,400 | 1,631 |
| 2018-02-27 | 1,591 | 1,608 | 1,590 | 1,590 | 2,700 | 1,590 |
| 2018-02-26 | 1,570 | 1,589 | 1,570 | 1,585 | 800 | 1,585 |
| 2018-02-23 | 1,589 | 1,589 | 1,560 | 1,562 | 600 | 1,562 |
| 2018-02-22 | 1,568 | 1,568 | 1,558 | 1,558 | 200 | 1,558 |
| 2018-02-20 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2018-02-19 | 1,594 | 1,594 | 1,594 | 1,594 | 1,000 | 1,594 |
| 2018-02-16 | 1,602 | 1,602 | 1,595 | 1,595 | 3,200 | 1,595 |
| 2018-02-15 | 1,626 | 1,626 | 1,596 | 1,596 | 2,600 | 1,596 |
| 2018-02-14 | 1,565 | 1,586 | 1,565 | 1,586 | 1,900 | 1,586 |
| 2018-02-09 | 1,560 | 1,560 | 1,550 | 1,551 | 2,800 | 1,551 |
| 2018-02-08 | 1,570 | 1,610 | 1,560 | 1,600 | 1,200 | 1,600 |
| 2018-02-07 | 1,552 | 1,561 | 1,552 | 1,560 | 3,700 | 1,560 |
| 2018-02-06 | 1,503 | 1,570 | 1,502 | 1,512 | 4,300 | 1,512 |
| 2018-02-05 | 1,660 | 1,664 | 1,613 | 1,648 | 3,600 | 1,648 |
| 2018-02-02 | 1,690 | 1,690 | 1,630 | 1,630 | 3,400 | 1,630 |
| 2018-02-01 | 1,714 | 1,714 | 1,690 | 1,690 | 4,200 | 1,690 |
| 2018-01-31 | 1,740 | 1,745 | 1,668 | 1,714 | 4,000 | 1,714 |
| 2018-01-30 | 1,699 | 1,740 | 1,699 | 1,740 | 5,800 | 1,740 |
| 2018-01-29 | 1,681 | 1,690 | 1,679 | 1,690 | 2,900 | 1,690 |
| 2018-01-26 | 1,665 | 1,674 | 1,665 | 1,674 | 3,200 | 1,674 |
| 2018-01-25 | 1,659 | 1,663 | 1,640 | 1,660 | 5,700 | 1,660 |
| 2018-01-24 | 1,636 | 1,645 | 1,635 | 1,636 | 2,600 | 1,636 |
| 2018-01-23 | 1,625 | 1,640 | 1,625 | 1,640 | 3,200 | 1,640 |
| 2018-01-22 | 1,610 | 1,623 | 1,610 | 1,623 | 3,200 | 1,623 |
| 2018-01-19 | 1,599 | 1,607 | 1,599 | 1,605 | 3,900 | 1,605 |
| 2018-01-18 | 1,593 | 1,600 | 1,593 | 1,600 | 4,400 | 1,600 |
| 2018-01-17 | 1,585 | 1,590 | 1,585 | 1,586 | 6,600 | 1,586 |
| 2018-01-16 | 1,580 | 1,588 | 1,580 | 1,580 | 3,800 | 1,580 |
| 2018-01-15 | 1,575 | 1,579 | 1,575 | 1,579 | 1,300 | 1,579 |
| 2018-01-12 | 1,563 | 1,580 | 1,561 | 1,561 | 6,300 | 1,561 |
| 2018-01-11 | 1,554 | 1,570 | 1,554 | 1,562 | 2,600 | 1,562 |
| 2018-01-10 | 1,550 | 1,563 | 1,550 | 1,562 | 5,000 | 1,562 |
| 2018-01-09 | 1,538 | 1,550 | 1,538 | 1,546 | 6,500 | 1,546 |
| 2018-01-05 | 1,519 | 1,533 | 1,519 | 1,533 | 4,400 | 1,533 |
| 2018-01-04 | 1,490 | 1,524 | 1,490 | 1,520 | 1,900 | 1,520 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株 [1984-05-16]1株→1.2株
