8153 (株)モスフードサービス 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 | 2,860 | 2,877 | 2,796 | 2,805 | 130,800 | 2,805 |
| 2018-12-27 | 2,842 | 2,888 | 2,797 | 2,876 | 104,100 | 2,876 |
| 2018-12-26 | 2,735 | 2,830 | 2,724 | 2,763 | 110,400 | 2,763 |
| 2018-12-25 | 2,700 | 2,739 | 2,653 | 2,713 | 161,500 | 2,713 |
| 2018-12-21 | 2,823 | 2,830 | 2,756 | 2,768 | 149,800 | 2,768 |
| 2018-12-20 | 2,885 | 2,885 | 2,815 | 2,816 | 102,500 | 2,816 |
| 2018-12-19 | 2,923 | 2,942 | 2,891 | 2,896 | 71,400 | 2,896 |
| 2018-12-18 | 2,990 | 2,990 | 2,923 | 2,923 | 75,800 | 2,923 |
| 2018-12-17 | 3,005 | 3,015 | 2,979 | 3,000 | 63,400 | 3,000 |
| 2018-12-14 | 3,035 | 3,035 | 3,000 | 3,005 | 69,100 | 3,005 |
| 2018-12-13 | 3,025 | 3,040 | 3,010 | 3,020 | 46,400 | 3,020 |
| 2018-12-12 | 3,030 | 3,050 | 3,025 | 3,025 | 59,600 | 3,025 |
| 2018-12-11 | 3,015 | 3,025 | 3,000 | 3,025 | 44,100 | 3,025 |
| 2018-12-10 | 3,025 | 3,025 | 2,994 | 2,999 | 47,400 | 2,999 |
| 2018-12-07 | 3,030 | 3,050 | 3,015 | 3,045 | 46,200 | 3,045 |
| 2018-12-06 | 3,015 | 3,030 | 3,000 | 3,025 | 45,700 | 3,025 |
| 2018-12-05 | 3,005 | 3,050 | 3,005 | 3,025 | 43,500 | 3,025 |
| 2018-12-04 | 3,065 | 3,065 | 3,030 | 3,040 | 43,600 | 3,040 |
| 2018-12-03 | 3,070 | 3,070 | 3,030 | 3,065 | 40,300 | 3,065 |
| 2018-11-30 | 3,055 | 3,065 | 3,005 | 3,065 | 60,600 | 3,065 |
| 2018-11-29 | 3,090 | 3,090 | 3,030 | 3,040 | 47,000 | 3,040 |
| 2018-11-28 | 3,065 | 3,075 | 3,055 | 3,065 | 34,700 | 3,065 |
| 2018-11-27 | 3,075 | 3,080 | 3,045 | 3,055 | 29,500 | 3,055 |
| 2018-11-26 | 3,035 | 3,060 | 3,030 | 3,055 | 40,100 | 3,055 |
| 2018-11-22 | 3,020 | 3,040 | 3,005 | 3,030 | 46,300 | 3,030 |
| 2018-11-21 | 2,997 | 3,015 | 2,977 | 3,015 | 32,300 | 3,015 |
| 2018-11-20 | 2,980 | 3,020 | 2,973 | 3,015 | 37,400 | 3,015 |
| 2018-11-19 | 3,000 | 3,000 | 2,968 | 2,987 | 28,800 | 2,987 |
| 2018-11-16 | 2,999 | 3,005 | 2,966 | 2,986 | 53,500 | 2,986 |
| 2018-11-15 | 2,945 | 3,010 | 2,945 | 3,005 | 56,700 | 3,005 |
| 2018-11-14 | 2,979 | 2,990 | 2,948 | 2,952 | 60,800 | 2,952 |
| 2018-11-13 | 3,005 | 3,005 | 2,957 | 2,974 | 77,500 | 2,974 |
| 2018-11-12 | 3,005 | 3,025 | 2,942 | 3,015 | 113,200 | 3,015 |
| 2018-11-09 | 3,110 | 3,130 | 3,080 | 3,080 | 51,000 | 3,080 |
| 2018-11-08 | 3,100 | 3,120 | 3,090 | 3,115 | 61,500 | 3,115 |
| 2018-11-07 | 3,080 | 3,095 | 3,055 | 3,060 | 52,000 | 3,060 |
| 2018-11-06 | 3,050 | 3,080 | 3,035 | 3,070 | 62,300 | 3,070 |
| 2018-11-05 | 2,992 | 3,045 | 2,981 | 3,040 | 92,900 | 3,040 |
| 2018-11-02 | 2,965 | 2,996 | 2,958 | 2,995 | 63,300 | 2,995 |
| 2018-11-01 | 2,980 | 2,981 | 2,955 | 2,966 | 88,300 | 2,966 |
| 2018-10-31 | 2,884 | 2,990 | 2,884 | 2,990 | 151,300 | 2,990 |
| 2018-10-30 | 2,770 | 2,897 | 2,770 | 2,859 | 369,400 | 2,859 |
| 2018-10-29 | 2,960 | 2,982 | 2,917 | 2,920 | 67,800 | 2,920 |
| 2018-10-26 | 2,980 | 2,995 | 2,943 | 2,963 | 72,200 | 2,963 |
| 2018-10-25 | 2,955 | 2,999 | 2,955 | 2,965 | 65,700 | 2,965 |
| 2018-10-24 | 2,970 | 3,015 | 2,968 | 3,005 | 66,800 | 3,005 |
| 2018-10-23 | 3,030 | 3,030 | 2,973 | 2,973 | 58,900 | 2,973 |
| 2018-10-22 | 3,000 | 3,045 | 2,997 | 3,035 | 29,700 | 3,035 |
| 2018-10-19 | 3,000 | 3,020 | 2,994 | 3,010 | 35,200 | 3,010 |
| 2018-10-18 | 2,991 | 3,045 | 2,991 | 3,030 | 66,900 | 3,030 |
| 2018-10-17 | 2,967 | 3,010 | 2,966 | 2,999 | 57,300 | 2,999 |
| 2018-10-16 | 2,944 | 2,956 | 2,928 | 2,946 | 62,000 | 2,946 |
| 2018-10-15 | 2,987 | 3,005 | 2,953 | 2,953 | 83,600 | 2,953 |
| 2018-10-12 | 2,991 | 3,030 | 2,991 | 3,005 | 64,900 | 3,005 |
| 2018-10-11 | 2,980 | 3,025 | 2,977 | 3,010 | 100,200 | 3,010 |
| 2018-10-10 | 3,020 | 3,080 | 3,010 | 3,035 | 89,400 | 3,035 |
| 2018-10-09 | 3,015 | 3,075 | 3,010 | 3,025 | 98,200 | 3,025 |
| 2018-10-05 | 2,995 | 3,045 | 2,991 | 3,025 | 122,200 | 3,025 |
| 2018-10-04 | 2,986 | 2,998 | 2,976 | 2,991 | 55,300 | 2,991 |
| 2018-10-03 | 2,980 | 3,000 | 2,964 | 2,971 | 79,900 | 2,971 |
| 2018-10-02 | 2,960 | 2,994 | 2,960 | 2,979 | 61,300 | 2,979 |
| 2018-10-01 | 2,959 | 2,970 | 2,946 | 2,954 | 52,800 | 2,954 |
| 2018-09-28 | 2,970 | 2,994 | 2,963 | 2,964 | 75,100 | 2,964 |
| 2018-09-27 | 2,978 | 2,980 | 2,944 | 2,945 | 97,000 | 2,945 |
| 2018-09-26 | 2,990 | 2,993 | 2,945 | 2,978 | 305,900 | 2,978 |
| 2018-09-25 | 2,970 | 3,020 | 2,965 | 3,015 | 714,900 | 3,015 |
| 2018-09-21 | 2,980 | 2,989 | 2,965 | 2,980 | 491,900 | 2,980 |
| 2018-09-20 | 2,960 | 2,976 | 2,943 | 2,967 | 203,800 | 2,967 |
| 2018-09-19 | 2,918 | 2,980 | 2,916 | 2,965 | 331,100 | 2,965 |
| 2018-09-18 | 2,753 | 2,921 | 2,730 | 2,901 | 849,800 | 2,901 |
| 2018-09-14 | 2,942 | 2,965 | 2,942 | 2,953 | 104,700 | 2,953 |
| 2018-09-13 | 2,925 | 2,963 | 2,917 | 2,942 | 68,700 | 2,942 |
| 2018-09-12 | 2,927 | 2,927 | 2,895 | 2,913 | 100,600 | 2,913 |
| 2018-09-11 | 2,928 | 2,930 | 2,901 | 2,918 | 146,200 | 2,918 |
| 2018-09-10 | 2,956 | 2,968 | 2,938 | 2,963 | 47,300 | 2,963 |
| 2018-09-07 | 2,935 | 2,958 | 2,928 | 2,953 | 43,000 | 2,953 |
| 2018-09-06 | 2,969 | 2,969 | 2,937 | 2,943 | 46,000 | 2,943 |
| 2018-09-05 | 2,951 | 2,999 | 2,942 | 2,979 | 73,300 | 2,979 |
| 2018-09-04 | 2,939 | 2,951 | 2,922 | 2,943 | 43,500 | 2,943 |
| 2018-09-03 | 2,968 | 2,968 | 2,926 | 2,929 | 40,900 | 2,929 |
| 2018-08-31 | 2,945 | 2,970 | 2,935 | 2,935 | 68,900 | 2,935 |
| 2018-08-30 | 2,966 | 2,977 | 2,940 | 2,950 | 44,200 | 2,950 |
| 2018-08-29 | 2,953 | 2,978 | 2,951 | 2,963 | 31,800 | 2,963 |
| 2018-08-28 | 2,950 | 2,962 | 2,934 | 2,953 | 31,400 | 2,953 |
| 2018-08-27 | 2,984 | 2,991 | 2,940 | 2,950 | 58,100 | 2,950 |
| 2018-08-24 | 2,948 | 2,980 | 2,938 | 2,976 | 40,200 | 2,976 |
| 2018-08-23 | 2,920 | 2,940 | 2,920 | 2,933 | 26,200 | 2,933 |
| 2018-08-22 | 2,903 | 2,928 | 2,903 | 2,920 | 27,200 | 2,920 |
| 2018-08-21 | 2,918 | 2,918 | 2,900 | 2,902 | 38,400 | 2,902 |
| 2018-08-20 | 2,957 | 2,957 | 2,919 | 2,920 | 54,200 | 2,920 |
| 2018-08-17 | 2,923 | 2,976 | 2,923 | 2,968 | 57,900 | 2,968 |
| 2018-08-16 | 2,900 | 2,921 | 2,881 | 2,921 | 57,400 | 2,921 |
| 2018-08-15 | 2,941 | 2,944 | 2,895 | 2,910 | 109,300 | 2,910 |
| 2018-08-14 | 2,905 | 2,944 | 2,905 | 2,936 | 90,300 | 2,936 |
| 2018-08-13 | 3,020 | 3,020 | 2,897 | 2,901 | 214,300 | 2,901 |
| 2018-08-10 | 3,105 | 3,105 | 3,040 | 3,040 | 115,000 | 3,040 |
| 2018-08-09 | 3,115 | 3,120 | 3,090 | 3,105 | 28,400 | 3,105 |
| 2018-08-08 | 3,135 | 3,160 | 3,110 | 3,115 | 26,300 | 3,115 |
| 2018-08-07 | 3,100 | 3,140 | 3,090 | 3,135 | 35,400 | 3,135 |
| 2018-08-06 | 3,120 | 3,130 | 3,105 | 3,105 | 17,600 | 3,105 |
| 2018-08-03 | 3,165 | 3,165 | 3,120 | 3,120 | 36,000 | 3,120 |
| 2018-08-02 | 3,185 | 3,190 | 3,155 | 3,155 | 24,300 | 3,155 |
| 2018-08-01 | 3,190 | 3,195 | 3,165 | 3,175 | 27,200 | 3,175 |
| 2018-07-31 | 3,160 | 3,175 | 3,145 | 3,150 | 48,100 | 3,150 |
| 2018-07-30 | 3,155 | 3,185 | 3,155 | 3,175 | 24,700 | 3,175 |
| 2018-07-27 | 3,180 | 3,190 | 3,155 | 3,175 | 34,800 | 3,175 |
| 2018-07-26 | 3,175 | 3,185 | 3,165 | 3,175 | 27,600 | 3,175 |
| 2018-07-25 | 3,210 | 3,210 | 3,145 | 3,155 | 38,200 | 3,155 |
| 2018-07-24 | 3,200 | 3,230 | 3,195 | 3,205 | 20,300 | 3,205 |
| 2018-07-23 | 3,165 | 3,190 | 3,165 | 3,175 | 23,300 | 3,175 |
| 2018-07-20 | 3,145 | 3,185 | 3,145 | 3,165 | 29,900 | 3,165 |
| 2018-07-19 | 3,200 | 3,205 | 3,165 | 3,170 | 24,900 | 3,170 |
| 2018-07-18 | 3,210 | 3,215 | 3,195 | 3,195 | 19,100 | 3,195 |
| 2018-07-17 | 3,130 | 3,215 | 3,130 | 3,180 | 40,200 | 3,180 |
| 2018-07-13 | 3,090 | 3,135 | 3,085 | 3,125 | 39,600 | 3,125 |
| 2018-07-12 | 3,075 | 3,100 | 3,075 | 3,085 | 32,200 | 3,085 |
| 2018-07-11 | 3,085 | 3,095 | 3,070 | 3,075 | 47,200 | 3,075 |
| 2018-07-10 | 3,130 | 3,135 | 3,085 | 3,085 | 69,700 | 3,085 |
| 2018-07-09 | 3,100 | 3,125 | 3,080 | 3,125 | 68,300 | 3,125 |
| 2018-07-06 | 3,150 | 3,155 | 3,110 | 3,125 | 58,300 | 3,125 |
| 2018-07-05 | 3,180 | 3,180 | 3,130 | 3,135 | 39,700 | 3,135 |
| 2018-07-04 | 3,160 | 3,190 | 3,160 | 3,180 | 25,900 | 3,180 |
| 2018-07-03 | 3,215 | 3,230 | 3,160 | 3,185 | 44,900 | 3,185 |
| 2018-07-02 | 3,275 | 3,275 | 3,200 | 3,200 | 43,500 | 3,200 |
| 2018-06-29 | 3,250 | 3,285 | 3,235 | 3,270 | 33,500 | 3,270 |
| 2018-06-28 | 3,250 | 3,275 | 3,230 | 3,260 | 33,300 | 3,260 |
| 2018-06-27 | 3,225 | 3,285 | 3,220 | 3,280 | 43,800 | 3,280 |
| 2018-06-26 | 3,250 | 3,250 | 3,220 | 3,235 | 34,500 | 3,235 |
| 2018-06-25 | 3,265 | 3,275 | 3,250 | 3,255 | 32,700 | 3,255 |
| 2018-06-22 | 3,270 | 3,300 | 3,270 | 3,275 | 39,800 | 3,275 |
| 2018-06-21 | 3,285 | 3,305 | 3,275 | 3,275 | 32,900 | 3,275 |
| 2018-06-20 | 3,295 | 3,305 | 3,275 | 3,285 | 37,500 | 3,285 |
| 2018-06-19 | 3,315 | 3,325 | 3,290 | 3,295 | 29,600 | 3,295 |
| 2018-06-18 | 3,345 | 3,345 | 3,310 | 3,315 | 24,500 | 3,315 |
| 2018-06-15 | 3,400 | 3,400 | 3,320 | 3,340 | 74,700 | 3,340 |
| 2018-06-14 | 3,370 | 3,385 | 3,365 | 3,380 | 29,400 | 3,380 |
| 2018-06-13 | 3,385 | 3,400 | 3,375 | 3,390 | 66,100 | 3,390 |
| 2018-06-12 | 3,380 | 3,380 | 3,370 | 3,380 | 33,400 | 3,380 |
| 2018-06-11 | 3,370 | 3,380 | 3,360 | 3,370 | 33,300 | 3,370 |
| 2018-06-08 | 3,365 | 3,380 | 3,355 | 3,375 | 58,800 | 3,375 |
| 2018-06-07 | 3,365 | 3,385 | 3,365 | 3,385 | 54,400 | 3,385 |
| 2018-06-06 | 3,340 | 3,365 | 3,330 | 3,360 | 54,600 | 3,360 |
| 2018-06-05 | 3,330 | 3,360 | 3,310 | 3,360 | 55,000 | 3,360 |
| 2018-06-04 | 3,310 | 3,330 | 3,295 | 3,330 | 48,700 | 3,330 |
| 2018-06-01 | 3,240 | 3,310 | 3,235 | 3,305 | 41,200 | 3,305 |
| 2018-05-31 | 3,290 | 3,300 | 3,250 | 3,265 | 80,200 | 3,265 |
| 2018-05-30 | 3,290 | 3,305 | 3,275 | 3,290 | 31,400 | 3,290 |
| 2018-05-29 | 3,300 | 3,315 | 3,280 | 3,310 | 30,500 | 3,310 |
| 2018-05-28 | 3,310 | 3,320 | 3,285 | 3,295 | 39,200 | 3,295 |
| 2018-05-25 | 3,320 | 3,325 | 3,295 | 3,315 | 31,400 | 3,315 |
| 2018-05-24 | 3,325 | 3,330 | 3,295 | 3,300 | 28,800 | 3,300 |
| 2018-05-23 | 3,300 | 3,330 | 3,290 | 3,325 | 44,400 | 3,325 |
| 2018-05-22 | 3,310 | 3,315 | 3,295 | 3,305 | 25,800 | 3,305 |
| 2018-05-21 | 3,310 | 3,325 | 3,310 | 3,325 | 27,800 | 3,325 |
| 2018-05-18 | 3,325 | 3,330 | 3,305 | 3,320 | 33,600 | 3,320 |
| 2018-05-17 | 3,320 | 3,325 | 3,310 | 3,315 | 20,900 | 3,315 |
| 2018-05-16 | 3,310 | 3,320 | 3,305 | 3,310 | 24,500 | 3,310 |
| 2018-05-15 | 3,300 | 3,325 | 3,285 | 3,320 | 40,600 | 3,320 |
| 2018-05-14 | 3,295 | 3,300 | 3,275 | 3,300 | 38,700 | 3,300 |
| 2018-05-11 | 3,260 | 3,280 | 3,250 | 3,270 | 39,400 | 3,270 |
| 2018-05-10 | 3,290 | 3,290 | 3,265 | 3,275 | 25,000 | 3,275 |
| 2018-05-09 | 3,320 | 3,320 | 3,285 | 3,295 | 26,800 | 3,295 |
| 2018-05-08 | 3,305 | 3,325 | 3,300 | 3,305 | 34,500 | 3,305 |
| 2018-05-07 | 3,285 | 3,320 | 3,285 | 3,315 | 29,100 | 3,315 |
| 2018-05-02 | 3,320 | 3,320 | 3,295 | 3,300 | 24,300 | 3,300 |
| 2018-05-01 | 3,315 | 3,325 | 3,305 | 3,310 | 21,600 | 3,310 |
| 2018-04-27 | 3,325 | 3,330 | 3,300 | 3,315 | 34,000 | 3,315 |
| 2018-04-26 | 3,320 | 3,325 | 3,305 | 3,315 | 25,200 | 3,315 |
| 2018-04-25 | 3,280 | 3,320 | 3,280 | 3,310 | 35,600 | 3,310 |
| 2018-04-24 | 3,295 | 3,305 | 3,285 | 3,305 | 25,700 | 3,305 |
| 2018-04-23 | 3,300 | 3,315 | 3,280 | 3,285 | 29,700 | 3,285 |
| 2018-04-20 | 3,295 | 3,320 | 3,290 | 3,300 | 36,900 | 3,300 |
| 2018-04-19 | 3,290 | 3,295 | 3,275 | 3,290 | 34,100 | 3,290 |
| 2018-04-18 | 3,260 | 3,315 | 3,260 | 3,285 | 56,000 | 3,285 |
| 2018-04-17 | 3,270 | 3,285 | 3,260 | 3,270 | 30,000 | 3,270 |
| 2018-04-16 | 3,230 | 3,270 | 3,220 | 3,265 | 36,400 | 3,265 |
| 2018-04-13 | 3,245 | 3,250 | 3,215 | 3,230 | 47,200 | 3,230 |
| 2018-04-12 | 3,240 | 3,265 | 3,225 | 3,230 | 40,100 | 3,230 |
| 2018-04-11 | 3,325 | 3,335 | 3,235 | 3,245 | 69,700 | 3,245 |
| 2018-04-10 | 3,340 | 3,370 | 3,330 | 3,345 | 104,700 | 3,345 |
| 2018-04-09 | 3,280 | 3,340 | 3,275 | 3,320 | 87,500 | 3,320 |
| 2018-04-06 | 3,270 | 3,300 | 3,260 | 3,280 | 78,700 | 3,280 |
| 2018-04-05 | 3,260 | 3,275 | 3,240 | 3,260 | 72,800 | 3,260 |
| 2018-04-04 | 3,185 | 3,245 | 3,180 | 3,230 | 95,600 | 3,230 |
| 2018-04-03 | 3,135 | 3,185 | 3,130 | 3,170 | 50,300 | 3,170 |
| 2018-03-30 | 3,165 | 3,190 | 3,160 | 3,170 | 67,100 | 3,170 |
| 2018-03-29 | 3,140 | 3,150 | 3,125 | 3,150 | 69,700 | 3,150 |
| 2018-03-28 | 3,160 | 3,165 | 3,100 | 3,125 | 185,400 | 3,125 |
| 2018-03-27 | 3,145 | 3,200 | 3,140 | 3,185 | 570,000 | 3,185 |
| 2018-03-26 | 3,130 | 3,150 | 3,110 | 3,150 | 383,000 | 3,150 |
| 2018-03-23 | 3,100 | 3,145 | 3,070 | 3,130 | 229,900 | 3,130 |
| 2018-03-22 | 3,110 | 3,120 | 3,100 | 3,115 | 201,400 | 3,115 |
| 2018-03-20 | 3,125 | 3,130 | 3,110 | 3,125 | 124,500 | 3,125 |
| 2018-03-19 | 3,145 | 3,155 | 3,125 | 3,135 | 113,900 | 3,135 |
| 2018-03-16 | 3,150 | 3,165 | 3,135 | 3,155 | 75,300 | 3,155 |
| 2018-03-15 | 3,135 | 3,170 | 3,125 | 3,150 | 71,900 | 3,150 |
| 2018-03-14 | 3,140 | 3,155 | 3,135 | 3,140 | 57,900 | 3,140 |
| 2018-03-13 | 3,115 | 3,155 | 3,110 | 3,155 | 84,800 | 3,155 |
| 2018-03-12 | 3,150 | 3,155 | 3,105 | 3,115 | 91,100 | 3,115 |
| 2018-03-09 | 3,180 | 3,190 | 3,140 | 3,145 | 89,700 | 3,145 |
| 2018-03-08 | 3,200 | 3,205 | 3,160 | 3,170 | 64,400 | 3,170 |
| 2018-03-07 | 3,185 | 3,235 | 3,185 | 3,190 | 81,900 | 3,190 |
| 2018-03-06 | 3,175 | 3,215 | 3,175 | 3,200 | 58,000 | 3,200 |
| 2018-03-05 | 3,145 | 3,205 | 3,145 | 3,190 | 55,200 | 3,190 |
| 2018-03-02 | 3,150 | 3,170 | 3,135 | 3,145 | 131,100 | 3,145 |
| 2018-03-01 | 3,250 | 3,250 | 3,220 | 3,220 | 60,900 | 3,220 |
| 2018-02-28 | 3,245 | 3,295 | 3,245 | 3,270 | 50,600 | 3,270 |
| 2018-02-27 | 3,260 | 3,270 | 3,245 | 3,255 | 52,400 | 3,255 |
| 2018-02-26 | 3,250 | 3,270 | 3,235 | 3,265 | 40,900 | 3,265 |
| 2018-02-23 | 3,220 | 3,240 | 3,215 | 3,235 | 23,700 | 3,235 |
| 2018-02-22 | 3,215 | 3,235 | 3,210 | 3,220 | 21,300 | 3,220 |
| 2018-02-21 | 3,225 | 3,255 | 3,215 | 3,240 | 31,500 | 3,240 |
| 2018-02-20 | 3,230 | 3,240 | 3,210 | 3,230 | 28,900 | 3,230 |
| 2018-02-19 | 3,175 | 3,235 | 3,165 | 3,235 | 60,700 | 3,235 |
| 2018-02-16 | 3,165 | 3,215 | 3,155 | 3,185 | 56,700 | 3,185 |
| 2018-02-15 | 3,180 | 3,190 | 3,130 | 3,130 | 82,900 | 3,130 |
| 2018-02-14 | 3,250 | 3,250 | 3,180 | 3,180 | 87,500 | 3,180 |
| 2018-02-13 | 3,280 | 3,280 | 3,215 | 3,225 | 85,500 | 3,225 |
| 2018-02-09 | 3,235 | 3,310 | 3,220 | 3,295 | 68,500 | 3,295 |
| 2018-02-08 | 3,295 | 3,325 | 3,290 | 3,300 | 52,700 | 3,300 |
| 2018-02-07 | 3,325 | 3,340 | 3,275 | 3,290 | 77,500 | 3,290 |
| 2018-02-06 | 3,290 | 3,290 | 3,200 | 3,235 | 182,700 | 3,235 |
| 2018-02-05 | 3,310 | 3,330 | 3,305 | 3,305 | 65,100 | 3,305 |
| 2018-02-02 | 3,340 | 3,355 | 3,330 | 3,345 | 32,200 | 3,345 |
| 2018-02-01 | 3,315 | 3,335 | 3,315 | 3,335 | 33,300 | 3,335 |
| 2018-01-31 | 3,330 | 3,330 | 3,310 | 3,310 | 88,700 | 3,310 |
| 2018-01-30 | 3,350 | 3,360 | 3,335 | 3,335 | 33,600 | 3,335 |
| 2018-01-29 | 3,365 | 3,380 | 3,355 | 3,355 | 39,000 | 3,355 |
| 2018-01-26 | 3,365 | 3,375 | 3,360 | 3,365 | 30,700 | 3,365 |
| 2018-01-25 | 3,370 | 3,370 | 3,355 | 3,355 | 27,600 | 3,355 |
| 2018-01-24 | 3,350 | 3,370 | 3,350 | 3,370 | 28,900 | 3,370 |
| 2018-01-23 | 3,335 | 3,355 | 3,330 | 3,345 | 31,900 | 3,345 |
| 2018-01-22 | 3,345 | 3,350 | 3,325 | 3,330 | 54,100 | 3,330 |
| 2018-01-19 | 3,330 | 3,360 | 3,330 | 3,360 | 48,700 | 3,360 |
| 2018-01-18 | 3,355 | 3,365 | 3,330 | 3,330 | 70,300 | 3,330 |
| 2018-01-17 | 3,355 | 3,365 | 3,350 | 3,355 | 54,100 | 3,355 |
| 2018-01-16 | 3,355 | 3,370 | 3,350 | 3,365 | 41,500 | 3,365 |
| 2018-01-15 | 3,380 | 3,385 | 3,355 | 3,360 | 58,000 | 3,360 |
| 2018-01-12 | 3,400 | 3,405 | 3,380 | 3,380 | 94,700 | 3,380 |
| 2018-01-11 | 3,415 | 3,415 | 3,400 | 3,410 | 56,300 | 3,410 |
| 2018-01-10 | 3,420 | 3,425 | 3,415 | 3,420 | 19,800 | 3,420 |
| 2018-01-09 | 3,430 | 3,435 | 3,410 | 3,425 | 86,000 | 3,425 |
| 2018-01-05 | 3,435 | 3,445 | 3,435 | 3,445 | 32,900 | 3,445 |
| 2018-01-04 | 3,435 | 3,440 | 3,420 | 3,435 | 51,000 | 3,435 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1988-09-27]1株→1.3株
