8159 (株)立花エレテック 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 | 1,520 | 1,542 | 1,497 | 1,537 | 29,100 | 1,537 |
| 2018-12-27 | 1,480 | 1,516 | 1,477 | 1,507 | 42,500 | 1,507 |
| 2018-12-26 | 1,384 | 1,426 | 1,359 | 1,408 | 48,800 | 1,408 |
| 2018-12-25 | 1,511 | 1,513 | 1,371 | 1,376 | 85,700 | 1,376 |
| 2018-12-21 | 1,546 | 1,591 | 1,470 | 1,591 | 118,700 | 1,591 |
| 2018-12-20 | 1,591 | 1,591 | 1,524 | 1,540 | 33,000 | 1,540 |
| 2018-12-19 | 1,600 | 1,604 | 1,581 | 1,592 | 26,000 | 1,592 |
| 2018-12-18 | 1,615 | 1,637 | 1,598 | 1,602 | 34,200 | 1,602 |
| 2018-12-17 | 1,647 | 1,664 | 1,616 | 1,617 | 34,100 | 1,617 |
| 2018-12-14 | 1,655 | 1,655 | 1,630 | 1,631 | 47,300 | 1,631 |
| 2018-12-13 | 1,637 | 1,655 | 1,627 | 1,652 | 26,000 | 1,652 |
| 2018-12-12 | 1,561 | 1,625 | 1,561 | 1,613 | 23,600 | 1,613 |
| 2018-12-11 | 1,630 | 1,630 | 1,551 | 1,557 | 43,800 | 1,557 |
| 2018-12-10 | 1,632 | 1,647 | 1,616 | 1,630 | 23,800 | 1,630 |
| 2018-12-07 | 1,669 | 1,669 | 1,640 | 1,655 | 36,600 | 1,655 |
| 2018-12-06 | 1,702 | 1,702 | 1,648 | 1,666 | 46,500 | 1,666 |
| 2018-12-05 | 1,713 | 1,733 | 1,702 | 1,702 | 28,700 | 1,702 |
| 2018-12-04 | 1,781 | 1,790 | 1,731 | 1,732 | 19,700 | 1,732 |
| 2018-12-03 | 1,780 | 1,807 | 1,778 | 1,781 | 20,000 | 1,781 |
| 2018-11-30 | 1,745 | 1,776 | 1,738 | 1,769 | 18,100 | 1,769 |
| 2018-11-29 | 1,750 | 1,756 | 1,736 | 1,744 | 18,600 | 1,744 |
| 2018-11-28 | 1,725 | 1,729 | 1,704 | 1,729 | 12,000 | 1,729 |
| 2018-11-27 | 1,718 | 1,725 | 1,697 | 1,707 | 14,200 | 1,707 |
| 2018-11-26 | 1,697 | 1,711 | 1,689 | 1,693 | 11,300 | 1,693 |
| 2018-11-22 | 1,714 | 1,718 | 1,687 | 1,706 | 21,100 | 1,706 |
| 2018-11-21 | 1,677 | 1,709 | 1,667 | 1,703 | 23,800 | 1,703 |
| 2018-11-20 | 1,715 | 1,716 | 1,698 | 1,708 | 12,400 | 1,708 |
| 2018-11-19 | 1,700 | 1,737 | 1,699 | 1,722 | 25,000 | 1,722 |
| 2018-11-16 | 1,713 | 1,721 | 1,688 | 1,698 | 17,800 | 1,698 |
| 2018-11-15 | 1,720 | 1,720 | 1,705 | 1,716 | 18,100 | 1,716 |
| 2018-11-14 | 1,750 | 1,756 | 1,722 | 1,722 | 19,300 | 1,722 |
| 2018-11-13 | 1,759 | 1,759 | 1,711 | 1,753 | 24,900 | 1,753 |
| 2018-11-12 | 1,792 | 1,800 | 1,764 | 1,783 | 18,800 | 1,783 |
| 2018-11-09 | 1,815 | 1,827 | 1,791 | 1,801 | 24,200 | 1,801 |
| 2018-11-08 | 1,836 | 1,863 | 1,820 | 1,826 | 26,200 | 1,826 |
| 2018-11-07 | 1,810 | 1,857 | 1,801 | 1,832 | 70,900 | 1,832 |
| 2018-11-06 | 1,744 | 1,814 | 1,712 | 1,800 | 70,600 | 1,800 |
| 2018-11-05 | 1,684 | 1,717 | 1,671 | 1,704 | 38,000 | 1,704 |
| 2018-11-02 | 1,678 | 1,703 | 1,663 | 1,699 | 41,300 | 1,699 |
| 2018-11-01 | 1,694 | 1,706 | 1,673 | 1,691 | 36,900 | 1,691 |
| 2018-10-31 | 1,650 | 1,725 | 1,645 | 1,713 | 91,300 | 1,713 |
| 2018-10-30 | 1,631 | 1,650 | 1,610 | 1,610 | 151,800 | 1,610 |
| 2018-10-29 | 1,700 | 1,716 | 1,637 | 1,646 | 67,500 | 1,646 |
| 2018-10-26 | 1,638 | 1,717 | 1,610 | 1,700 | 106,400 | 1,700 |
| 2018-10-25 | 1,650 | 1,650 | 1,601 | 1,638 | 60,900 | 1,638 |
| 2018-10-24 | 1,685 | 1,695 | 1,663 | 1,686 | 45,500 | 1,686 |
| 2018-10-23 | 1,742 | 1,742 | 1,688 | 1,691 | 37,300 | 1,691 |
| 2018-10-22 | 1,750 | 1,757 | 1,716 | 1,746 | 32,700 | 1,746 |
| 2018-10-19 | 1,773 | 1,776 | 1,746 | 1,753 | 30,100 | 1,753 |
| 2018-10-18 | 1,794 | 1,802 | 1,780 | 1,780 | 16,600 | 1,780 |
| 2018-10-17 | 1,762 | 1,814 | 1,762 | 1,787 | 27,600 | 1,787 |
| 2018-10-16 | 1,746 | 1,766 | 1,736 | 1,760 | 18,600 | 1,760 |
| 2018-10-15 | 1,769 | 1,775 | 1,739 | 1,746 | 37,600 | 1,746 |
| 2018-10-12 | 1,745 | 1,771 | 1,728 | 1,764 | 39,800 | 1,764 |
| 2018-10-11 | 1,797 | 1,797 | 1,722 | 1,742 | 59,100 | 1,742 |
| 2018-10-10 | 1,874 | 1,876 | 1,815 | 1,835 | 50,600 | 1,835 |
| 2018-10-09 | 1,908 | 1,908 | 1,848 | 1,871 | 58,800 | 1,871 |
| 2018-10-05 | 1,934 | 1,965 | 1,908 | 1,925 | 39,600 | 1,925 |
| 2018-10-04 | 1,920 | 1,945 | 1,902 | 1,936 | 27,500 | 1,936 |
| 2018-10-03 | 1,943 | 1,956 | 1,896 | 1,899 | 28,100 | 1,899 |
| 2018-10-02 | 1,968 | 1,995 | 1,937 | 1,947 | 28,100 | 1,947 |
| 2018-10-01 | 1,944 | 1,991 | 1,933 | 1,966 | 26,500 | 1,966 |
| 2018-09-28 | 1,951 | 1,983 | 1,944 | 1,948 | 31,100 | 1,948 |
| 2018-09-27 | 1,918 | 1,939 | 1,911 | 1,933 | 23,900 | 1,933 |
| 2018-09-26 | 1,939 | 1,943 | 1,914 | 1,937 | 31,200 | 1,937 |
| 2018-09-25 | 1,962 | 1,977 | 1,937 | 1,977 | 45,400 | 1,977 |
| 2018-09-21 | 1,882 | 1,982 | 1,882 | 1,982 | 72,300 | 1,982 |
| 2018-09-20 | 1,904 | 1,904 | 1,872 | 1,889 | 23,700 | 1,889 |
| 2018-09-19 | 1,895 | 1,912 | 1,890 | 1,904 | 29,700 | 1,904 |
| 2018-09-18 | 1,839 | 1,869 | 1,822 | 1,865 | 23,800 | 1,865 |
| 2018-09-14 | 1,789 | 1,845 | 1,789 | 1,831 | 43,200 | 1,831 |
| 2018-09-13 | 1,769 | 1,791 | 1,763 | 1,789 | 22,000 | 1,789 |
| 2018-09-12 | 1,804 | 1,804 | 1,729 | 1,769 | 32,700 | 1,769 |
| 2018-09-11 | 1,819 | 1,824 | 1,793 | 1,805 | 33,600 | 1,805 |
| 2018-09-10 | 1,829 | 1,843 | 1,820 | 1,825 | 16,800 | 1,825 |
| 2018-09-07 | 1,836 | 1,837 | 1,815 | 1,830 | 13,800 | 1,830 |
| 2018-09-06 | 1,850 | 1,866 | 1,834 | 1,851 | 14,400 | 1,851 |
| 2018-09-05 | 1,859 | 1,869 | 1,852 | 1,854 | 15,700 | 1,854 |
| 2018-09-04 | 1,881 | 1,889 | 1,863 | 1,872 | 8,800 | 1,872 |
| 2018-09-03 | 1,901 | 1,901 | 1,876 | 1,881 | 12,700 | 1,881 |
| 2018-08-31 | 1,911 | 1,932 | 1,903 | 1,903 | 17,900 | 1,903 |
| 2018-08-30 | 1,928 | 1,944 | 1,924 | 1,939 | 12,600 | 1,939 |
| 2018-08-29 | 1,919 | 1,941 | 1,914 | 1,924 | 11,200 | 1,924 |
| 2018-08-28 | 1,910 | 1,930 | 1,899 | 1,919 | 12,400 | 1,919 |
| 2018-08-27 | 1,893 | 1,924 | 1,892 | 1,910 | 11,500 | 1,910 |
| 2018-08-24 | 1,885 | 1,896 | 1,870 | 1,893 | 12,600 | 1,893 |
| 2018-08-23 | 1,878 | 1,879 | 1,853 | 1,875 | 12,900 | 1,875 |
| 2018-08-22 | 1,846 | 1,862 | 1,832 | 1,861 | 13,500 | 1,861 |
| 2018-08-21 | 1,865 | 1,868 | 1,821 | 1,840 | 15,100 | 1,840 |
| 2018-08-20 | 1,899 | 1,899 | 1,862 | 1,865 | 9,500 | 1,865 |
| 2018-08-17 | 1,893 | 1,897 | 1,886 | 1,888 | 5,000 | 1,888 |
| 2018-08-16 | 1,907 | 1,907 | 1,871 | 1,893 | 19,300 | 1,893 |
| 2018-08-15 | 1,946 | 1,946 | 1,878 | 1,907 | 13,500 | 1,907 |
| 2018-08-14 | 1,900 | 1,941 | 1,898 | 1,940 | 8,600 | 1,940 |
| 2018-08-13 | 1,950 | 1,950 | 1,882 | 1,887 | 18,200 | 1,887 |
| 2018-08-10 | 1,954 | 1,971 | 1,936 | 1,962 | 20,400 | 1,962 |
| 2018-08-09 | 1,929 | 1,959 | 1,921 | 1,956 | 28,600 | 1,956 |
| 2018-08-08 | 1,913 | 1,936 | 1,908 | 1,917 | 12,400 | 1,917 |
| 2018-08-07 | 1,905 | 1,925 | 1,904 | 1,924 | 10,600 | 1,924 |
| 2018-08-06 | 1,913 | 1,928 | 1,902 | 1,905 | 9,500 | 1,905 |
| 2018-08-03 | 1,917 | 1,928 | 1,909 | 1,914 | 13,600 | 1,914 |
| 2018-08-02 | 1,939 | 1,959 | 1,911 | 1,916 | 18,300 | 1,916 |
| 2018-08-01 | 1,942 | 1,953 | 1,928 | 1,947 | 13,100 | 1,947 |
| 2018-07-31 | 1,964 | 1,964 | 1,916 | 1,941 | 15,200 | 1,941 |
| 2018-07-30 | 1,963 | 1,966 | 1,954 | 1,964 | 8,300 | 1,964 |
| 2018-07-27 | 1,959 | 1,977 | 1,955 | 1,974 | 12,300 | 1,974 |
| 2018-07-26 | 1,940 | 1,963 | 1,936 | 1,959 | 9,900 | 1,959 |
| 2018-07-25 | 1,923 | 1,943 | 1,923 | 1,934 | 17,000 | 1,934 |
| 2018-07-24 | 1,911 | 1,946 | 1,911 | 1,940 | 17,200 | 1,940 |
| 2018-07-23 | 1,936 | 1,942 | 1,912 | 1,914 | 16,700 | 1,914 |
| 2018-07-20 | 1,951 | 1,956 | 1,915 | 1,923 | 14,300 | 1,923 |
| 2018-07-19 | 1,945 | 1,961 | 1,940 | 1,948 | 8,600 | 1,948 |
| 2018-07-18 | 1,922 | 1,944 | 1,922 | 1,939 | 8,200 | 1,939 |
| 2018-07-17 | 1,902 | 1,933 | 1,887 | 1,921 | 15,400 | 1,921 |
| 2018-07-13 | 1,896 | 1,910 | 1,895 | 1,902 | 15,200 | 1,902 |
| 2018-07-12 | 1,898 | 1,915 | 1,889 | 1,901 | 17,500 | 1,901 |
| 2018-07-11 | 1,900 | 1,900 | 1,867 | 1,880 | 16,200 | 1,880 |
| 2018-07-10 | 1,930 | 1,948 | 1,912 | 1,915 | 17,400 | 1,915 |
| 2018-07-09 | 1,902 | 1,929 | 1,886 | 1,926 | 18,600 | 1,926 |
| 2018-07-06 | 1,875 | 1,909 | 1,875 | 1,905 | 13,900 | 1,905 |
| 2018-07-05 | 1,911 | 1,920 | 1,864 | 1,866 | 23,600 | 1,866 |
| 2018-07-04 | 1,931 | 1,950 | 1,921 | 1,922 | 15,500 | 1,922 |
| 2018-07-03 | 1,966 | 1,981 | 1,932 | 1,944 | 17,100 | 1,944 |
| 2018-07-02 | 2,017 | 2,029 | 1,963 | 1,967 | 36,100 | 1,967 |
| 2018-06-29 | 2,025 | 2,043 | 2,012 | 2,028 | 31,600 | 2,028 |
| 2018-06-28 | 2,041 | 2,072 | 2,013 | 2,034 | 42,800 | 2,034 |
| 2018-06-27 | 2,093 | 2,096 | 2,058 | 2,062 | 24,200 | 2,062 |
| 2018-06-26 | 2,079 | 2,088 | 2,046 | 2,075 | 18,700 | 2,075 |
| 2018-06-25 | 2,158 | 2,158 | 2,078 | 2,089 | 35,000 | 2,089 |
| 2018-06-22 | 2,064 | 2,158 | 2,050 | 2,134 | 95,100 | 2,134 |
| 2018-06-21 | 2,072 | 2,088 | 2,064 | 2,077 | 19,000 | 2,077 |
| 2018-06-20 | 2,066 | 2,078 | 2,030 | 2,076 | 33,600 | 2,076 |
| 2018-06-19 | 2,079 | 2,082 | 2,035 | 2,054 | 28,700 | 2,054 |
| 2018-06-18 | 2,113 | 2,113 | 2,075 | 2,079 | 31,700 | 2,079 |
| 2018-06-15 | 2,164 | 2,164 | 2,113 | 2,126 | 23,800 | 2,126 |
| 2018-06-14 | 2,152 | 2,157 | 2,126 | 2,138 | 32,500 | 2,138 |
| 2018-06-13 | 2,162 | 2,174 | 2,152 | 2,168 | 5,900 | 2,168 |
| 2018-06-12 | 2,189 | 2,189 | 2,150 | 2,156 | 10,900 | 2,156 |
| 2018-06-11 | 2,188 | 2,190 | 2,164 | 2,189 | 13,300 | 2,189 |
| 2018-06-08 | 2,179 | 2,189 | 2,161 | 2,185 | 34,000 | 2,185 |
| 2018-06-07 | 2,172 | 2,180 | 2,149 | 2,180 | 22,900 | 2,180 |
| 2018-06-06 | 2,172 | 2,172 | 2,138 | 2,164 | 38,300 | 2,164 |
| 2018-06-05 | 2,138 | 2,166 | 2,132 | 2,166 | 29,900 | 2,166 |
| 2018-06-04 | 2,131 | 2,154 | 2,126 | 2,142 | 21,900 | 2,142 |
| 2018-06-01 | 2,047 | 2,112 | 2,033 | 2,101 | 29,000 | 2,101 |
| 2018-05-31 | 2,045 | 2,060 | 2,038 | 2,046 | 26,600 | 2,046 |
| 2018-05-30 | 2,061 | 2,067 | 2,042 | 2,049 | 19,400 | 2,049 |
| 2018-05-29 | 2,117 | 2,120 | 2,076 | 2,086 | 16,900 | 2,086 |
| 2018-05-28 | 2,105 | 2,115 | 2,093 | 2,112 | 11,100 | 2,112 |
| 2018-05-25 | 2,118 | 2,121 | 2,082 | 2,096 | 30,400 | 2,096 |
| 2018-05-24 | 2,150 | 2,150 | 2,112 | 2,117 | 22,200 | 2,117 |
| 2018-05-23 | 2,143 | 2,166 | 2,143 | 2,159 | 20,200 | 2,159 |
| 2018-05-22 | 2,164 | 2,168 | 2,137 | 2,142 | 27,500 | 2,142 |
| 2018-05-21 | 2,176 | 2,183 | 2,163 | 2,168 | 18,400 | 2,168 |
| 2018-05-18 | 2,216 | 2,216 | 2,177 | 2,183 | 22,200 | 2,183 |
| 2018-05-17 | 2,195 | 2,217 | 2,195 | 2,210 | 28,500 | 2,210 |
| 2018-05-16 | 2,185 | 2,194 | 2,170 | 2,194 | 25,100 | 2,194 |
| 2018-05-15 | 2,236 | 2,236 | 2,171 | 2,183 | 60,000 | 2,183 |
| 2018-05-14 | 2,218 | 2,252 | 2,211 | 2,236 | 76,900 | 2,236 |
| 2018-05-11 | 2,145 | 2,221 | 2,110 | 2,216 | 115,500 | 2,216 |
| 2018-05-10 | 2,047 | 2,085 | 2,045 | 2,045 | 75,300 | 2,045 |
| 2018-05-09 | 2,027 | 2,111 | 2,021 | 2,097 | 85,000 | 2,097 |
| 2018-05-08 | 2,061 | 2,064 | 2,020 | 2,027 | 69,400 | 2,027 |
| 2018-05-07 | 2,069 | 2,069 | 2,049 | 2,063 | 22,500 | 2,063 |
| 2018-05-02 | 2,068 | 2,074 | 2,046 | 2,074 | 27,500 | 2,074 |
| 2018-05-01 | 2,090 | 2,090 | 2,059 | 2,070 | 22,100 | 2,070 |
| 2018-04-27 | 2,112 | 2,112 | 2,075 | 2,092 | 22,700 | 2,092 |
| 2018-04-26 | 2,097 | 2,115 | 2,085 | 2,111 | 17,400 | 2,111 |
| 2018-04-25 | 2,060 | 2,103 | 2,056 | 2,098 | 44,000 | 2,098 |
| 2018-04-24 | 2,055 | 2,063 | 2,042 | 2,061 | 27,100 | 2,061 |
| 2018-04-23 | 2,052 | 2,067 | 2,040 | 2,051 | 28,800 | 2,051 |
| 2018-04-20 | 2,086 | 2,086 | 2,059 | 2,061 | 29,900 | 2,061 |
| 2018-04-19 | 2,092 | 2,104 | 2,082 | 2,086 | 29,600 | 2,086 |
| 2018-04-18 | 2,075 | 2,107 | 2,071 | 2,093 | 20,400 | 2,093 |
| 2018-04-17 | 2,072 | 2,085 | 2,058 | 2,076 | 32,900 | 2,076 |
| 2018-04-16 | 2,055 | 2,077 | 2,027 | 2,073 | 32,600 | 2,073 |
| 2018-04-13 | 2,043 | 2,069 | 2,043 | 2,066 | 14,300 | 2,066 |
| 2018-04-12 | 2,052 | 2,052 | 2,025 | 2,042 | 20,300 | 2,042 |
| 2018-04-11 | 2,063 | 2,063 | 2,032 | 2,051 | 22,600 | 2,051 |
| 2018-04-10 | 2,073 | 2,085 | 2,037 | 2,061 | 37,800 | 2,061 |
| 2018-04-09 | 2,048 | 2,055 | 2,030 | 2,048 | 28,600 | 2,048 |
| 2018-04-06 | 2,081 | 2,081 | 2,057 | 2,060 | 20,200 | 2,060 |
| 2018-04-05 | 2,095 | 2,096 | 2,065 | 2,082 | 21,900 | 2,082 |
| 2018-04-04 | 2,098 | 2,107 | 2,077 | 2,093 | 38,800 | 2,093 |
| 2018-04-03 | 2,078 | 2,080 | 2,045 | 2,069 | 36,700 | 2,069 |
| 2018-03-30 | 2,119 | 2,119 | 2,084 | 2,107 | 42,400 | 2,107 |
| 2018-03-29 | 2,124 | 2,136 | 2,085 | 2,112 | 38,600 | 2,112 |
| 2018-03-28 | 2,094 | 2,121 | 2,074 | 2,116 | 109,100 | 2,116 |
| 2018-03-27 | 2,101 | 2,165 | 2,101 | 2,162 | 97,500 | 2,162 |
| 2018-03-26 | 2,148 | 2,149 | 2,067 | 2,088 | 103,200 | 2,088 |
| 2018-03-23 | 2,195 | 2,195 | 2,137 | 2,148 | 83,400 | 2,148 |
| 2018-03-22 | 2,179 | 2,225 | 2,179 | 2,220 | 69,700 | 2,220 |
| 2018-03-20 | 2,198 | 2,199 | 2,165 | 2,173 | 26,500 | 2,173 |
| 2018-03-19 | 2,221 | 2,236 | 2,177 | 2,207 | 48,700 | 2,207 |
| 2018-03-16 | 2,256 | 2,256 | 2,198 | 2,207 | 382,800 | 2,207 |
| 2018-03-15 | 2,282 | 2,300 | 2,200 | 2,240 | 74,200 | 2,240 |
| 2018-03-14 | 2,212 | 2,285 | 2,187 | 2,277 | 98,600 | 2,277 |
| 2018-03-13 | 2,217 | 2,229 | 2,164 | 2,225 | 66,400 | 2,225 |
| 2018-03-12 | 2,220 | 2,239 | 2,213 | 2,233 | 56,200 | 2,233 |
| 2018-03-09 | 2,197 | 2,229 | 2,181 | 2,218 | 60,000 | 2,218 |
| 2018-03-08 | 2,199 | 2,227 | 2,177 | 2,187 | 77,800 | 2,187 |
| 2018-03-07 | 2,172 | 2,199 | 2,154 | 2,191 | 33,400 | 2,191 |
| 2018-03-06 | 2,127 | 2,186 | 2,127 | 2,181 | 48,800 | 2,181 |
| 2018-03-05 | 2,141 | 2,151 | 2,104 | 2,127 | 79,800 | 2,127 |
| 2018-03-02 | 2,140 | 2,172 | 2,129 | 2,149 | 85,100 | 2,149 |
| 2018-03-01 | 2,180 | 2,211 | 2,168 | 2,185 | 112,200 | 2,185 |
| 2018-02-28 | 2,192 | 2,221 | 2,146 | 2,148 | 63,700 | 2,148 |
| 2018-02-27 | 2,230 | 2,230 | 2,188 | 2,192 | 44,700 | 2,192 |
| 2018-02-26 | 2,224 | 2,245 | 2,214 | 2,220 | 50,800 | 2,220 |
| 2018-02-23 | 2,200 | 2,205 | 2,197 | 2,203 | 31,000 | 2,203 |
| 2018-02-22 | 2,200 | 2,200 | 2,169 | 2,190 | 17,700 | 2,190 |
| 2018-02-21 | 2,194 | 2,208 | 2,176 | 2,196 | 21,800 | 2,196 |
| 2018-02-20 | 2,199 | 2,211 | 2,177 | 2,194 | 40,900 | 2,194 |
| 2018-02-19 | 2,177 | 2,205 | 2,174 | 2,198 | 40,900 | 2,198 |
| 2018-02-16 | 2,213 | 2,213 | 2,162 | 2,162 | 48,300 | 2,162 |
| 2018-02-15 | 2,162 | 2,182 | 2,144 | 2,168 | 54,000 | 2,168 |
| 2018-02-14 | 2,219 | 2,263 | 2,124 | 2,132 | 75,600 | 2,132 |
| 2018-02-13 | 2,182 | 2,230 | 2,170 | 2,209 | 61,300 | 2,209 |
| 2018-02-09 | 2,049 | 2,146 | 2,022 | 2,133 | 74,400 | 2,133 |
| 2018-02-08 | 2,090 | 2,137 | 2,081 | 2,090 | 57,000 | 2,090 |
| 2018-02-07 | 2,189 | 2,224 | 2,086 | 2,086 | 50,700 | 2,086 |
| 2018-02-06 | 2,100 | 2,159 | 2,082 | 2,139 | 105,600 | 2,139 |
| 2018-02-05 | 2,151 | 2,205 | 2,151 | 2,193 | 68,000 | 2,193 |
| 2018-02-02 | 2,194 | 2,215 | 2,186 | 2,198 | 61,300 | 2,198 |
| 2018-02-01 | 2,162 | 2,194 | 2,157 | 2,186 | 52,500 | 2,186 |
| 2018-01-31 | 2,143 | 2,164 | 2,137 | 2,137 | 45,900 | 2,137 |
| 2018-01-30 | 2,189 | 2,189 | 2,140 | 2,148 | 49,600 | 2,148 |
| 2018-01-29 | 2,178 | 2,186 | 2,161 | 2,166 | 30,700 | 2,166 |
| 2018-01-26 | 2,157 | 2,170 | 2,142 | 2,163 | 56,300 | 2,163 |
| 2018-01-25 | 2,165 | 2,165 | 2,143 | 2,148 | 36,600 | 2,148 |
| 2018-01-24 | 2,183 | 2,192 | 2,168 | 2,179 | 34,600 | 2,179 |
| 2018-01-23 | 2,200 | 2,200 | 2,169 | 2,192 | 33,500 | 2,192 |
| 2018-01-22 | 2,197 | 2,205 | 2,174 | 2,200 | 60,200 | 2,200 |
| 2018-01-19 | 2,183 | 2,194 | 2,168 | 2,190 | 47,300 | 2,190 |
| 2018-01-18 | 2,207 | 2,228 | 2,173 | 2,174 | 52,200 | 2,174 |
| 2018-01-17 | 2,162 | 2,179 | 2,146 | 2,173 | 39,800 | 2,173 |
| 2018-01-16 | 2,180 | 2,180 | 2,149 | 2,166 | 62,000 | 2,166 |
| 2018-01-15 | 2,216 | 2,254 | 2,185 | 2,189 | 102,100 | 2,189 |
| 2018-01-12 | 2,120 | 2,214 | 2,102 | 2,191 | 152,800 | 2,191 |
| 2018-01-11 | 2,082 | 2,121 | 2,071 | 2,108 | 101,500 | 2,108 |
| 2018-01-10 | 2,075 | 2,087 | 2,068 | 2,078 | 48,700 | 2,078 |
| 2018-01-09 | 2,060 | 2,088 | 2,051 | 2,068 | 50,500 | 2,068 |
| 2018-01-05 | 2,050 | 2,053 | 2,016 | 2,039 | 62,500 | 2,039 |
| 2018-01-04 | 2,050 | 2,060 | 2,030 | 2,053 | 59,500 | 2,053 |
分割・併合履歴 ： [2015-03-27]1株→1.2株 [2005-03-28]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→1.1株 [1988-03-28]1株→1.16株 [1986-09-26]1株→1.2株
