8182 (株)いなげや 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 | 1,416 | 1,424 | 1,400 | 1,414 | 21,200 | 1,414 |
| 2018-12-27 | 1,353 | 1,426 | 1,353 | 1,419 | 28,800 | 1,419 |
| 2018-12-26 | 1,350 | 1,350 | 1,303 | 1,313 | 37,400 | 1,313 |
| 2018-12-25 | 1,269 | 1,271 | 1,223 | 1,230 | 31,700 | 1,230 |
| 2018-12-21 | 1,332 | 1,343 | 1,283 | 1,290 | 43,600 | 1,290 |
| 2018-12-20 | 1,396 | 1,401 | 1,356 | 1,356 | 22,100 | 1,356 |
| 2018-12-19 | 1,408 | 1,420 | 1,393 | 1,402 | 22,100 | 1,402 |
| 2018-12-18 | 1,476 | 1,476 | 1,412 | 1,418 | 23,200 | 1,418 |
| 2018-12-17 | 1,477 | 1,485 | 1,460 | 1,480 | 14,300 | 1,480 |
| 2018-12-14 | 1,507 | 1,507 | 1,470 | 1,472 | 36,400 | 1,472 |
| 2018-12-13 | 1,483 | 1,496 | 1,473 | 1,487 | 23,800 | 1,487 |
| 2018-12-12 | 1,468 | 1,479 | 1,455 | 1,473 | 24,400 | 1,473 |
| 2018-12-11 | 1,498 | 1,499 | 1,453 | 1,453 | 18,200 | 1,453 |
| 2018-12-10 | 1,527 | 1,530 | 1,496 | 1,513 | 35,800 | 1,513 |
| 2018-12-07 | 1,496 | 1,538 | 1,493 | 1,527 | 27,200 | 1,527 |
| 2018-12-06 | 1,524 | 1,535 | 1,498 | 1,507 | 25,500 | 1,507 |
| 2018-12-05 | 1,515 | 1,546 | 1,509 | 1,536 | 37,800 | 1,536 |
| 2018-12-04 | 1,568 | 1,578 | 1,521 | 1,529 | 23,300 | 1,529 |
| 2018-12-03 | 1,587 | 1,587 | 1,551 | 1,580 | 19,500 | 1,580 |
| 2018-11-30 | 1,595 | 1,595 | 1,563 | 1,582 | 26,200 | 1,582 |
| 2018-11-29 | 1,619 | 1,619 | 1,574 | 1,595 | 22,000 | 1,595 |
| 2018-11-28 | 1,553 | 1,608 | 1,553 | 1,587 | 30,100 | 1,587 |
| 2018-11-27 | 1,529 | 1,553 | 1,522 | 1,543 | 19,500 | 1,543 |
| 2018-11-26 | 1,503 | 1,536 | 1,503 | 1,515 | 12,300 | 1,515 |
| 2018-11-22 | 1,521 | 1,527 | 1,488 | 1,518 | 20,500 | 1,518 |
| 2018-11-21 | 1,504 | 1,510 | 1,487 | 1,493 | 16,600 | 1,493 |
| 2018-11-20 | 1,506 | 1,546 | 1,506 | 1,534 | 15,700 | 1,534 |
| 2018-11-19 | 1,543 | 1,552 | 1,522 | 1,533 | 18,200 | 1,533 |
| 2018-11-16 | 1,541 | 1,543 | 1,511 | 1,539 | 17,000 | 1,539 |
| 2018-11-15 | 1,524 | 1,530 | 1,515 | 1,523 | 21,800 | 1,523 |
| 2018-11-14 | 1,594 | 1,594 | 1,538 | 1,542 | 22,100 | 1,542 |
| 2018-11-13 | 1,573 | 1,594 | 1,572 | 1,582 | 24,000 | 1,582 |
| 2018-11-12 | 1,624 | 1,640 | 1,610 | 1,622 | 13,400 | 1,622 |
| 2018-11-09 | 1,582 | 1,648 | 1,582 | 1,636 | 31,200 | 1,636 |
| 2018-11-08 | 1,560 | 1,581 | 1,554 | 1,572 | 15,500 | 1,572 |
| 2018-11-07 | 1,604 | 1,605 | 1,528 | 1,535 | 46,700 | 1,535 |
| 2018-11-06 | 1,556 | 1,605 | 1,556 | 1,604 | 46,200 | 1,604 |
| 2018-11-05 | 1,505 | 1,539 | 1,505 | 1,522 | 29,100 | 1,522 |
| 2018-11-02 | 1,458 | 1,508 | 1,456 | 1,505 | 28,500 | 1,505 |
| 2018-11-01 | 1,442 | 1,496 | 1,442 | 1,478 | 36,000 | 1,478 |
| 2018-10-31 | 1,540 | 1,540 | 1,422 | 1,423 | 77,200 | 1,423 |
| 2018-10-30 | 1,530 | 1,562 | 1,501 | 1,557 | 52,600 | 1,557 |
| 2018-10-29 | 1,560 | 1,560 | 1,516 | 1,517 | 23,000 | 1,517 |
| 2018-10-26 | 1,536 | 1,559 | 1,528 | 1,533 | 25,200 | 1,533 |
| 2018-10-25 | 1,557 | 1,564 | 1,519 | 1,521 | 22,300 | 1,521 |
| 2018-10-24 | 1,562 | 1,592 | 1,562 | 1,584 | 14,400 | 1,584 |
| 2018-10-23 | 1,591 | 1,591 | 1,547 | 1,547 | 18,800 | 1,547 |
| 2018-10-22 | 1,582 | 1,604 | 1,570 | 1,591 | 15,000 | 1,591 |
| 2018-10-19 | 1,580 | 1,609 | 1,576 | 1,588 | 23,700 | 1,588 |
| 2018-10-18 | 1,606 | 1,612 | 1,584 | 1,586 | 17,300 | 1,586 |
| 2018-10-17 | 1,581 | 1,612 | 1,574 | 1,606 | 18,600 | 1,606 |
| 2018-10-16 | 1,556 | 1,585 | 1,554 | 1,568 | 22,000 | 1,568 |
| 2018-10-15 | 1,613 | 1,615 | 1,530 | 1,546 | 48,200 | 1,546 |
| 2018-10-12 | 1,662 | 1,672 | 1,611 | 1,613 | 25,900 | 1,613 |
| 2018-10-11 | 1,655 | 1,701 | 1,654 | 1,662 | 42,800 | 1,662 |
| 2018-10-10 | 1,692 | 1,710 | 1,681 | 1,681 | 16,100 | 1,681 |
| 2018-10-09 | 1,743 | 1,743 | 1,690 | 1,700 | 22,200 | 1,700 |
| 2018-10-05 | 1,716 | 1,765 | 1,707 | 1,753 | 40,800 | 1,753 |
| 2018-10-04 | 1,711 | 1,725 | 1,688 | 1,716 | 21,600 | 1,716 |
| 2018-10-03 | 1,740 | 1,740 | 1,707 | 1,707 | 21,000 | 1,707 |
| 2018-10-02 | 1,682 | 1,741 | 1,682 | 1,732 | 26,400 | 1,732 |
| 2018-10-01 | 1,708 | 1,708 | 1,664 | 1,686 | 24,100 | 1,686 |
| 2018-09-28 | 1,716 | 1,723 | 1,704 | 1,708 | 18,600 | 1,708 |
| 2018-09-27 | 1,773 | 1,777 | 1,705 | 1,706 | 34,100 | 1,706 |
| 2018-09-26 | 1,787 | 1,795 | 1,767 | 1,787 | 53,400 | 1,787 |
| 2018-09-25 | 1,790 | 1,821 | 1,782 | 1,816 | 183,200 | 1,816 |
| 2018-09-21 | 1,746 | 1,793 | 1,745 | 1,793 | 62,200 | 1,793 |
| 2018-09-20 | 1,733 | 1,746 | 1,717 | 1,737 | 39,000 | 1,737 |
| 2018-09-19 | 1,705 | 1,743 | 1,702 | 1,743 | 38,900 | 1,743 |
| 2018-09-18 | 1,643 | 1,715 | 1,640 | 1,705 | 29,500 | 1,705 |
| 2018-09-14 | 1,642 | 1,667 | 1,633 | 1,642 | 51,100 | 1,642 |
| 2018-09-13 | 1,616 | 1,642 | 1,616 | 1,642 | 15,100 | 1,642 |
| 2018-09-12 | 1,630 | 1,636 | 1,596 | 1,616 | 33,100 | 1,616 |
| 2018-09-11 | 1,640 | 1,646 | 1,626 | 1,636 | 13,100 | 1,636 |
| 2018-09-10 | 1,593 | 1,634 | 1,593 | 1,631 | 18,200 | 1,631 |
| 2018-09-07 | 1,600 | 1,600 | 1,575 | 1,589 | 21,100 | 1,589 |
| 2018-09-06 | 1,640 | 1,640 | 1,592 | 1,600 | 24,500 | 1,600 |
| 2018-09-05 | 1,666 | 1,667 | 1,642 | 1,644 | 43,400 | 1,644 |
| 2018-09-04 | 1,680 | 1,693 | 1,665 | 1,666 | 12,400 | 1,666 |
| 2018-09-03 | 1,665 | 1,683 | 1,652 | 1,681 | 17,000 | 1,681 |
| 2018-08-31 | 1,668 | 1,670 | 1,652 | 1,652 | 19,700 | 1,652 |
| 2018-08-30 | 1,721 | 1,729 | 1,664 | 1,668 | 20,200 | 1,668 |
| 2018-08-29 | 1,693 | 1,718 | 1,677 | 1,710 | 19,400 | 1,710 |
| 2018-08-28 | 1,682 | 1,686 | 1,664 | 1,669 | 11,500 | 1,669 |
| 2018-08-27 | 1,643 | 1,674 | 1,643 | 1,672 | 8,200 | 1,672 |
| 2018-08-24 | 1,628 | 1,650 | 1,615 | 1,643 | 8,700 | 1,643 |
| 2018-08-23 | 1,580 | 1,621 | 1,580 | 1,609 | 16,900 | 1,609 |
| 2018-08-22 | 1,590 | 1,594 | 1,569 | 1,587 | 16,900 | 1,587 |
| 2018-08-21 | 1,610 | 1,610 | 1,590 | 1,590 | 19,600 | 1,590 |
| 2018-08-20 | 1,632 | 1,647 | 1,617 | 1,617 | 8,000 | 1,617 |
| 2018-08-17 | 1,640 | 1,640 | 1,628 | 1,635 | 13,100 | 1,635 |
| 2018-08-16 | 1,664 | 1,664 | 1,634 | 1,640 | 17,900 | 1,640 |
| 2018-08-15 | 1,675 | 1,712 | 1,658 | 1,665 | 13,500 | 1,665 |
| 2018-08-14 | 1,657 | 1,695 | 1,657 | 1,692 | 13,100 | 1,692 |
| 2018-08-13 | 1,720 | 1,720 | 1,650 | 1,657 | 31,700 | 1,657 |
| 2018-08-10 | 1,748 | 1,750 | 1,717 | 1,717 | 20,500 | 1,717 |
| 2018-08-09 | 1,760 | 1,760 | 1,736 | 1,739 | 17,900 | 1,739 |
| 2018-08-08 | 1,769 | 1,775 | 1,753 | 1,758 | 28,800 | 1,758 |
| 2018-08-07 | 1,770 | 1,779 | 1,723 | 1,779 | 46,400 | 1,779 |
| 2018-08-06 | 1,788 | 1,804 | 1,766 | 1,766 | 48,800 | 1,766 |
| 2018-08-03 | 1,781 | 1,790 | 1,768 | 1,788 | 17,300 | 1,788 |
| 2018-08-02 | 1,816 | 1,833 | 1,776 | 1,779 | 24,100 | 1,779 |
| 2018-08-01 | 1,818 | 1,821 | 1,801 | 1,808 | 14,300 | 1,808 |
| 2018-07-31 | 1,826 | 1,828 | 1,802 | 1,816 | 21,600 | 1,816 |
| 2018-07-30 | 1,832 | 1,839 | 1,808 | 1,826 | 11,100 | 1,826 |
| 2018-07-27 | 1,834 | 1,860 | 1,826 | 1,845 | 22,700 | 1,845 |
| 2018-07-26 | 1,820 | 1,836 | 1,797 | 1,828 | 17,400 | 1,828 |
| 2018-07-25 | 1,806 | 1,806 | 1,782 | 1,788 | 6,400 | 1,788 |
| 2018-07-24 | 1,807 | 1,823 | 1,799 | 1,806 | 9,800 | 1,806 |
| 2018-07-23 | 1,797 | 1,825 | 1,789 | 1,793 | 13,500 | 1,793 |
| 2018-07-20 | 1,800 | 1,814 | 1,800 | 1,809 | 5,500 | 1,809 |
| 2018-07-19 | 1,808 | 1,818 | 1,794 | 1,799 | 8,500 | 1,799 |
| 2018-07-18 | 1,826 | 1,830 | 1,803 | 1,819 | 11,900 | 1,819 |
| 2018-07-17 | 1,775 | 1,828 | 1,772 | 1,818 | 26,700 | 1,818 |
| 2018-07-13 | 1,767 | 1,772 | 1,758 | 1,770 | 7,000 | 1,770 |
| 2018-07-12 | 1,755 | 1,769 | 1,750 | 1,758 | 13,800 | 1,758 |
| 2018-07-11 | 1,752 | 1,763 | 1,751 | 1,753 | 17,900 | 1,753 |
| 2018-07-10 | 1,769 | 1,792 | 1,750 | 1,750 | 42,100 | 1,750 |
| 2018-07-09 | 1,756 | 1,769 | 1,751 | 1,766 | 14,300 | 1,766 |
| 2018-07-06 | 1,778 | 1,790 | 1,750 | 1,762 | 21,100 | 1,762 |
| 2018-07-05 | 1,780 | 1,800 | 1,754 | 1,766 | 33,300 | 1,766 |
| 2018-07-04 | 1,751 | 1,780 | 1,751 | 1,780 | 15,300 | 1,780 |
| 2018-07-03 | 1,776 | 1,788 | 1,753 | 1,758 | 23,900 | 1,758 |
| 2018-07-02 | 1,817 | 1,821 | 1,763 | 1,766 | 27,600 | 1,766 |
| 2018-06-29 | 1,815 | 1,819 | 1,792 | 1,817 | 20,100 | 1,817 |
| 2018-06-28 | 1,831 | 1,831 | 1,799 | 1,815 | 19,000 | 1,815 |
| 2018-06-27 | 1,793 | 1,842 | 1,783 | 1,838 | 19,500 | 1,838 |
| 2018-06-26 | 1,794 | 1,799 | 1,775 | 1,793 | 15,800 | 1,793 |
| 2018-06-25 | 1,857 | 1,857 | 1,786 | 1,797 | 32,700 | 1,797 |
| 2018-06-22 | 1,831 | 1,897 | 1,803 | 1,873 | 69,400 | 1,873 |
| 2018-06-21 | 1,835 | 1,856 | 1,823 | 1,830 | 12,200 | 1,830 |
| 2018-06-20 | 1,840 | 1,847 | 1,813 | 1,839 | 18,100 | 1,839 |
| 2018-06-19 | 1,860 | 1,863 | 1,823 | 1,838 | 15,700 | 1,838 |
| 2018-06-18 | 1,880 | 1,880 | 1,855 | 1,865 | 11,100 | 1,865 |
| 2018-06-15 | 1,850 | 1,889 | 1,846 | 1,889 | 35,600 | 1,889 |
| 2018-06-14 | 1,834 | 1,855 | 1,834 | 1,850 | 16,200 | 1,850 |
| 2018-06-13 | 1,820 | 1,853 | 1,820 | 1,851 | 14,000 | 1,851 |
| 2018-06-12 | 1,825 | 1,837 | 1,814 | 1,833 | 10,400 | 1,833 |
| 2018-06-11 | 1,810 | 1,823 | 1,810 | 1,817 | 10,100 | 1,817 |
| 2018-06-08 | 1,810 | 1,820 | 1,803 | 1,812 | 28,900 | 1,812 |
| 2018-06-07 | 1,813 | 1,824 | 1,807 | 1,821 | 21,900 | 1,821 |
| 2018-06-06 | 1,815 | 1,815 | 1,799 | 1,807 | 11,100 | 1,807 |
| 2018-06-05 | 1,804 | 1,817 | 1,799 | 1,817 | 24,200 | 1,817 |
| 2018-06-04 | 1,788 | 1,819 | 1,788 | 1,816 | 21,300 | 1,816 |
| 2018-06-01 | 1,778 | 1,798 | 1,771 | 1,787 | 14,100 | 1,787 |
| 2018-05-31 | 1,794 | 1,795 | 1,779 | 1,782 | 18,100 | 1,782 |
| 2018-05-30 | 1,782 | 1,794 | 1,781 | 1,788 | 7,900 | 1,788 |
| 2018-05-29 | 1,789 | 1,810 | 1,789 | 1,802 | 9,100 | 1,802 |
| 2018-05-28 | 1,781 | 1,788 | 1,770 | 1,782 | 10,500 | 1,782 |
| 2018-05-25 | 1,792 | 1,792 | 1,771 | 1,775 | 5,400 | 1,775 |
| 2018-05-24 | 1,801 | 1,801 | 1,776 | 1,790 | 8,100 | 1,790 |
| 2018-05-23 | 1,801 | 1,810 | 1,789 | 1,808 | 9,300 | 1,808 |
| 2018-05-22 | 1,828 | 1,828 | 1,791 | 1,805 | 7,700 | 1,805 |
| 2018-05-21 | 1,799 | 1,836 | 1,794 | 1,836 | 19,300 | 1,836 |
| 2018-05-18 | 1,785 | 1,812 | 1,777 | 1,810 | 9,700 | 1,810 |
| 2018-05-17 | 1,790 | 1,790 | 1,776 | 1,785 | 11,900 | 1,785 |
| 2018-05-16 | 1,795 | 1,798 | 1,774 | 1,786 | 11,700 | 1,786 |
| 2018-05-15 | 1,792 | 1,805 | 1,790 | 1,803 | 11,000 | 1,803 |
| 2018-05-14 | 1,788 | 1,790 | 1,781 | 1,786 | 9,500 | 1,786 |
| 2018-05-11 | 1,765 | 1,791 | 1,765 | 1,784 | 15,300 | 1,784 |
| 2018-05-10 | 1,772 | 1,772 | 1,758 | 1,765 | 15,000 | 1,765 |
| 2018-05-09 | 1,818 | 1,828 | 1,755 | 1,757 | 53,000 | 1,757 |
| 2018-05-08 | 1,850 | 1,884 | 1,826 | 1,858 | 30,500 | 1,858 |
| 2018-05-07 | 1,845 | 1,860 | 1,820 | 1,858 | 36,800 | 1,858 |
| 2018-05-02 | 1,819 | 1,846 | 1,819 | 1,845 | 14,700 | 1,845 |
| 2018-05-01 | 1,814 | 1,828 | 1,808 | 1,826 | 20,900 | 1,826 |
| 2018-04-27 | 1,790 | 1,818 | 1,790 | 1,814 | 15,500 | 1,814 |
| 2018-04-26 | 1,810 | 1,810 | 1,793 | 1,809 | 12,400 | 1,809 |
| 2018-04-25 | 1,780 | 1,809 | 1,773 | 1,808 | 17,300 | 1,808 |
| 2018-04-24 | 1,765 | 1,777 | 1,760 | 1,776 | 10,500 | 1,776 |
| 2018-04-23 | 1,779 | 1,779 | 1,762 | 1,770 | 5,600 | 1,770 |
| 2018-04-20 | 1,787 | 1,792 | 1,770 | 1,778 | 9,000 | 1,778 |
| 2018-04-19 | 1,798 | 1,798 | 1,775 | 1,793 | 7,500 | 1,793 |
| 2018-04-18 | 1,788 | 1,797 | 1,772 | 1,791 | 9,900 | 1,791 |
| 2018-04-17 | 1,791 | 1,796 | 1,771 | 1,782 | 6,400 | 1,782 |
| 2018-04-16 | 1,750 | 1,796 | 1,744 | 1,795 | 11,900 | 1,795 |
| 2018-04-13 | 1,776 | 1,779 | 1,731 | 1,761 | 22,800 | 1,761 |
| 2018-04-12 | 1,772 | 1,776 | 1,751 | 1,776 | 12,500 | 1,776 |
| 2018-04-11 | 1,768 | 1,770 | 1,747 | 1,766 | 23,400 | 1,766 |
| 2018-04-10 | 1,798 | 1,811 | 1,769 | 1,778 | 12,600 | 1,778 |
| 2018-04-09 | 1,805 | 1,806 | 1,788 | 1,801 | 10,200 | 1,801 |
| 2018-04-06 | 1,832 | 1,832 | 1,803 | 1,803 | 22,900 | 1,803 |
| 2018-04-05 | 1,810 | 1,837 | 1,802 | 1,832 | 29,800 | 1,832 |
| 2018-04-04 | 1,752 | 1,807 | 1,752 | 1,801 | 23,400 | 1,801 |
| 2018-04-03 | 1,757 | 1,762 | 1,741 | 1,753 | 20,200 | 1,753 |
| 2018-03-30 | 1,788 | 1,829 | 1,780 | 1,819 | 26,600 | 1,819 |
| 2018-03-29 | 1,793 | 1,799 | 1,753 | 1,778 | 23,000 | 1,778 |
| 2018-03-28 | 1,793 | 1,804 | 1,755 | 1,768 | 42,300 | 1,768 |
| 2018-03-27 | 1,786 | 1,852 | 1,786 | 1,848 | 94,300 | 1,848 |
| 2018-03-26 | 1,751 | 1,787 | 1,737 | 1,784 | 45,300 | 1,784 |
| 2018-03-23 | 1,803 | 1,803 | 1,751 | 1,756 | 44,200 | 1,756 |
| 2018-03-22 | 1,814 | 1,826 | 1,804 | 1,818 | 27,600 | 1,818 |
| 2018-03-20 | 1,815 | 1,816 | 1,800 | 1,814 | 19,200 | 1,814 |
| 2018-03-19 | 1,822 | 1,830 | 1,795 | 1,821 | 25,600 | 1,821 |
| 2018-03-16 | 1,820 | 1,847 | 1,807 | 1,844 | 36,400 | 1,844 |
| 2018-03-15 | 1,813 | 1,819 | 1,795 | 1,809 | 18,000 | 1,809 |
| 2018-03-14 | 1,810 | 1,825 | 1,797 | 1,822 | 27,000 | 1,822 |
| 2018-03-13 | 1,785 | 1,812 | 1,782 | 1,808 | 18,400 | 1,808 |
| 2018-03-12 | 1,773 | 1,786 | 1,771 | 1,783 | 10,800 | 1,783 |
| 2018-03-09 | 1,788 | 1,788 | 1,757 | 1,762 | 27,000 | 1,762 |
| 2018-03-08 | 1,802 | 1,803 | 1,766 | 1,767 | 19,600 | 1,767 |
| 2018-03-07 | 1,788 | 1,813 | 1,788 | 1,802 | 23,300 | 1,802 |
| 2018-03-06 | 1,767 | 1,789 | 1,767 | 1,788 | 16,800 | 1,788 |
| 2018-03-05 | 1,746 | 1,772 | 1,746 | 1,767 | 20,900 | 1,767 |
| 2018-03-02 | 1,755 | 1,768 | 1,738 | 1,746 | 27,700 | 1,746 |
| 2018-03-01 | 1,785 | 1,786 | 1,761 | 1,768 | 24,500 | 1,768 |
| 2018-02-28 | 1,799 | 1,817 | 1,787 | 1,787 | 17,800 | 1,787 |
| 2018-02-27 | 1,800 | 1,803 | 1,790 | 1,799 | 12,200 | 1,799 |
| 2018-02-26 | 1,795 | 1,802 | 1,782 | 1,796 | 9,700 | 1,796 |
| 2018-02-23 | 1,819 | 1,821 | 1,778 | 1,780 | 13,400 | 1,780 |
| 2018-02-22 | 1,805 | 1,812 | 1,789 | 1,798 | 11,700 | 1,798 |
| 2018-02-21 | 1,807 | 1,826 | 1,802 | 1,815 | 13,100 | 1,815 |
| 2018-02-20 | 1,824 | 1,824 | 1,803 | 1,807 | 8,700 | 1,807 |
| 2018-02-19 | 1,800 | 1,824 | 1,800 | 1,824 | 12,100 | 1,824 |
| 2018-02-16 | 1,770 | 1,809 | 1,770 | 1,782 | 18,900 | 1,782 |
| 2018-02-15 | 1,757 | 1,782 | 1,755 | 1,761 | 19,800 | 1,761 |
| 2018-02-14 | 1,767 | 1,784 | 1,750 | 1,753 | 16,400 | 1,753 |
| 2018-02-13 | 1,795 | 1,808 | 1,762 | 1,767 | 35,000 | 1,767 |
| 2018-02-09 | 1,751 | 1,796 | 1,751 | 1,786 | 27,900 | 1,786 |
| 2018-02-08 | 1,817 | 1,817 | 1,793 | 1,797 | 22,200 | 1,797 |
| 2018-02-07 | 1,780 | 1,836 | 1,775 | 1,777 | 41,500 | 1,777 |
| 2018-02-06 | 1,775 | 1,798 | 1,722 | 1,766 | 57,000 | 1,766 |
| 2018-02-05 | 1,800 | 1,842 | 1,776 | 1,807 | 52,900 | 1,807 |
| 2018-02-02 | 1,841 | 1,850 | 1,827 | 1,841 | 27,500 | 1,841 |
| 2018-02-01 | 1,844 | 1,855 | 1,833 | 1,841 | 26,300 | 1,841 |
| 2018-01-31 | 1,820 | 1,864 | 1,820 | 1,833 | 39,900 | 1,833 |
| 2018-01-30 | 1,835 | 1,843 | 1,819 | 1,819 | 22,500 | 1,819 |
| 2018-01-29 | 1,850 | 1,859 | 1,837 | 1,839 | 19,500 | 1,839 |
| 2018-01-26 | 1,823 | 1,850 | 1,823 | 1,834 | 15,400 | 1,834 |
| 2018-01-25 | 1,840 | 1,847 | 1,815 | 1,815 | 21,800 | 1,815 |
| 2018-01-24 | 1,850 | 1,867 | 1,840 | 1,840 | 20,700 | 1,840 |
| 2018-01-23 | 1,870 | 1,876 | 1,850 | 1,859 | 14,500 | 1,859 |
| 2018-01-22 | 1,860 | 1,864 | 1,852 | 1,857 | 15,800 | 1,857 |
| 2018-01-19 | 1,870 | 1,887 | 1,857 | 1,860 | 15,000 | 1,860 |
| 2018-01-18 | 1,896 | 1,899 | 1,871 | 1,873 | 15,500 | 1,873 |
| 2018-01-17 | 1,883 | 1,890 | 1,870 | 1,880 | 11,900 | 1,880 |
| 2018-01-16 | 1,878 | 1,905 | 1,875 | 1,897 | 8,500 | 1,897 |
| 2018-01-15 | 1,860 | 1,884 | 1,847 | 1,867 | 12,600 | 1,867 |
| 2018-01-12 | 1,885 | 1,889 | 1,861 | 1,862 | 25,000 | 1,862 |
| 2018-01-11 | 1,905 | 1,909 | 1,893 | 1,893 | 17,400 | 1,893 |
| 2018-01-10 | 1,920 | 1,924 | 1,909 | 1,914 | 12,300 | 1,914 |
| 2018-01-09 | 1,943 | 1,955 | 1,922 | 1,928 | 13,600 | 1,928 |
| 2018-01-05 | 1,971 | 1,975 | 1,943 | 1,953 | 67,700 | 1,953 |
| 2018-01-04 | 1,899 | 1,969 | 1,899 | 1,968 | 57,100 | 1,968 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.25株
