8214 (株)AOKI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 | 1,301 | 1,301 | 1,275 | 1,291 | 84,900 | 1,291 |
| 2018-12-27 | 1,298 | 1,310 | 1,260 | 1,309 | 104,800 | 1,309 |
| 2018-12-26 | 1,264 | 1,279 | 1,224 | 1,236 | 189,700 | 1,236 |
| 2018-12-25 | 1,200 | 1,200 | 1,152 | 1,174 | 125,700 | 1,174 |
| 2018-12-21 | 1,279 | 1,280 | 1,217 | 1,218 | 138,300 | 1,218 |
| 2018-12-20 | 1,315 | 1,315 | 1,278 | 1,283 | 169,700 | 1,283 |
| 2018-12-19 | 1,312 | 1,316 | 1,282 | 1,295 | 99,500 | 1,295 |
| 2018-12-18 | 1,355 | 1,355 | 1,309 | 1,309 | 64,300 | 1,309 |
| 2018-12-17 | 1,362 | 1,372 | 1,350 | 1,364 | 56,700 | 1,364 |
| 2018-12-14 | 1,378 | 1,378 | 1,358 | 1,360 | 90,300 | 1,360 |
| 2018-12-13 | 1,347 | 1,380 | 1,340 | 1,378 | 137,100 | 1,378 |
| 2018-12-12 | 1,328 | 1,335 | 1,317 | 1,332 | 107,200 | 1,332 |
| 2018-12-11 | 1,350 | 1,353 | 1,327 | 1,330 | 130,700 | 1,330 |
| 2018-12-10 | 1,357 | 1,362 | 1,346 | 1,353 | 108,100 | 1,353 |
| 2018-12-07 | 1,351 | 1,376 | 1,347 | 1,374 | 96,700 | 1,374 |
| 2018-12-06 | 1,358 | 1,359 | 1,337 | 1,346 | 174,200 | 1,346 |
| 2018-12-05 | 1,380 | 1,383 | 1,370 | 1,373 | 139,900 | 1,373 |
| 2018-12-04 | 1,437 | 1,437 | 1,395 | 1,401 | 176,600 | 1,401 |
| 2018-12-03 | 1,470 | 1,470 | 1,438 | 1,452 | 135,400 | 1,452 |
| 2018-11-30 | 1,463 | 1,472 | 1,453 | 1,465 | 95,000 | 1,465 |
| 2018-11-29 | 1,459 | 1,469 | 1,447 | 1,463 | 89,400 | 1,463 |
| 2018-11-28 | 1,441 | 1,453 | 1,428 | 1,453 | 131,000 | 1,453 |
| 2018-11-27 | 1,430 | 1,441 | 1,424 | 1,432 | 62,700 | 1,432 |
| 2018-11-26 | 1,439 | 1,440 | 1,414 | 1,421 | 96,200 | 1,421 |
| 2018-11-22 | 1,407 | 1,434 | 1,404 | 1,433 | 83,900 | 1,433 |
| 2018-11-21 | 1,400 | 1,412 | 1,393 | 1,406 | 90,800 | 1,406 |
| 2018-11-20 | 1,417 | 1,424 | 1,405 | 1,420 | 82,700 | 1,420 |
| 2018-11-19 | 1,421 | 1,435 | 1,414 | 1,432 | 76,900 | 1,432 |
| 2018-11-16 | 1,406 | 1,419 | 1,396 | 1,414 | 131,000 | 1,414 |
| 2018-11-15 | 1,400 | 1,410 | 1,392 | 1,408 | 190,900 | 1,408 |
| 2018-11-14 | 1,427 | 1,443 | 1,406 | 1,414 | 255,800 | 1,414 |
| 2018-11-13 | 1,448 | 1,450 | 1,426 | 1,446 | 186,600 | 1,446 |
| 2018-11-12 | 1,494 | 1,495 | 1,460 | 1,475 | 203,600 | 1,475 |
| 2018-11-09 | 1,485 | 1,518 | 1,477 | 1,506 | 318,900 | 1,506 |
| 2018-11-08 | 1,570 | 1,610 | 1,556 | 1,598 | 179,200 | 1,598 |
| 2018-11-07 | 1,536 | 1,565 | 1,532 | 1,534 | 120,900 | 1,534 |
| 2018-11-06 | 1,527 | 1,542 | 1,519 | 1,536 | 118,100 | 1,536 |
| 2018-11-05 | 1,492 | 1,532 | 1,492 | 1,522 | 145,000 | 1,522 |
| 2018-11-02 | 1,468 | 1,506 | 1,466 | 1,488 | 172,300 | 1,488 |
| 2018-11-01 | 1,475 | 1,488 | 1,462 | 1,468 | 144,100 | 1,468 |
| 2018-10-31 | 1,503 | 1,513 | 1,483 | 1,490 | 133,000 | 1,490 |
| 2018-10-30 | 1,484 | 1,515 | 1,484 | 1,511 | 112,100 | 1,511 |
| 2018-10-29 | 1,459 | 1,492 | 1,459 | 1,481 | 104,200 | 1,481 |
| 2018-10-26 | 1,484 | 1,484 | 1,448 | 1,459 | 92,000 | 1,459 |
| 2018-10-25 | 1,482 | 1,490 | 1,455 | 1,458 | 101,200 | 1,458 |
| 2018-10-24 | 1,527 | 1,536 | 1,497 | 1,515 | 95,900 | 1,515 |
| 2018-10-23 | 1,524 | 1,535 | 1,514 | 1,521 | 134,100 | 1,521 |
| 2018-10-22 | 1,519 | 1,534 | 1,504 | 1,533 | 98,200 | 1,533 |
| 2018-10-19 | 1,526 | 1,533 | 1,516 | 1,525 | 114,600 | 1,525 |
| 2018-10-18 | 1,515 | 1,523 | 1,500 | 1,517 | 132,800 | 1,517 |
| 2018-10-17 | 1,514 | 1,539 | 1,514 | 1,534 | 111,600 | 1,534 |
| 2018-10-16 | 1,487 | 1,508 | 1,478 | 1,502 | 122,700 | 1,502 |
| 2018-10-15 | 1,470 | 1,480 | 1,463 | 1,478 | 120,800 | 1,478 |
| 2018-10-12 | 1,478 | 1,489 | 1,464 | 1,471 | 141,300 | 1,471 |
| 2018-10-11 | 1,488 | 1,497 | 1,470 | 1,477 | 127,700 | 1,477 |
| 2018-10-10 | 1,528 | 1,539 | 1,514 | 1,519 | 89,100 | 1,519 |
| 2018-10-09 | 1,540 | 1,547 | 1,524 | 1,530 | 122,400 | 1,530 |
| 2018-10-05 | 1,557 | 1,569 | 1,543 | 1,555 | 117,600 | 1,555 |
| 2018-10-04 | 1,541 | 1,559 | 1,539 | 1,556 | 127,000 | 1,556 |
| 2018-10-03 | 1,550 | 1,564 | 1,534 | 1,545 | 117,500 | 1,545 |
| 2018-10-02 | 1,540 | 1,555 | 1,534 | 1,548 | 59,800 | 1,548 |
| 2018-10-01 | 1,542 | 1,551 | 1,523 | 1,527 | 92,000 | 1,527 |
| 2018-09-28 | 1,548 | 1,560 | 1,537 | 1,553 | 137,900 | 1,553 |
| 2018-09-27 | 1,554 | 1,555 | 1,526 | 1,540 | 101,000 | 1,540 |
| 2018-09-26 | 1,559 | 1,559 | 1,527 | 1,558 | 151,000 | 1,558 |
| 2018-09-25 | 1,549 | 1,585 | 1,547 | 1,581 | 212,700 | 1,581 |
| 2018-09-21 | 1,545 | 1,548 | 1,532 | 1,546 | 117,400 | 1,546 |
| 2018-09-20 | 1,556 | 1,556 | 1,531 | 1,534 | 103,400 | 1,534 |
| 2018-09-19 | 1,555 | 1,561 | 1,531 | 1,556 | 131,800 | 1,556 |
| 2018-09-18 | 1,503 | 1,542 | 1,503 | 1,539 | 114,100 | 1,539 |
| 2018-09-14 | 1,506 | 1,522 | 1,496 | 1,500 | 164,000 | 1,500 |
| 2018-09-13 | 1,505 | 1,516 | 1,494 | 1,498 | 82,400 | 1,498 |
| 2018-09-12 | 1,518 | 1,528 | 1,493 | 1,503 | 111,300 | 1,503 |
| 2018-09-11 | 1,493 | 1,515 | 1,481 | 1,511 | 131,100 | 1,511 |
| 2018-09-10 | 1,467 | 1,503 | 1,467 | 1,498 | 148,400 | 1,498 |
| 2018-09-07 | 1,462 | 1,472 | 1,451 | 1,467 | 98,300 | 1,467 |
| 2018-09-06 | 1,462 | 1,476 | 1,453 | 1,468 | 62,600 | 1,468 |
| 2018-09-05 | 1,460 | 1,477 | 1,456 | 1,460 | 128,600 | 1,460 |
| 2018-09-04 | 1,475 | 1,475 | 1,446 | 1,449 | 165,700 | 1,449 |
| 2018-09-03 | 1,495 | 1,500 | 1,453 | 1,463 | 179,700 | 1,463 |
| 2018-08-31 | 1,501 | 1,518 | 1,496 | 1,498 | 163,200 | 1,498 |
| 2018-08-30 | 1,516 | 1,521 | 1,506 | 1,515 | 112,600 | 1,515 |
| 2018-08-29 | 1,497 | 1,509 | 1,493 | 1,503 | 57,700 | 1,503 |
| 2018-08-28 | 1,511 | 1,517 | 1,493 | 1,497 | 81,900 | 1,497 |
| 2018-08-27 | 1,507 | 1,510 | 1,490 | 1,501 | 96,200 | 1,501 |
| 2018-08-24 | 1,527 | 1,529 | 1,498 | 1,503 | 110,400 | 1,503 |
| 2018-08-23 | 1,498 | 1,519 | 1,498 | 1,515 | 55,900 | 1,515 |
| 2018-08-22 | 1,492 | 1,516 | 1,484 | 1,493 | 182,100 | 1,493 |
| 2018-08-21 | 1,515 | 1,520 | 1,494 | 1,494 | 150,400 | 1,494 |
| 2018-08-20 | 1,531 | 1,538 | 1,518 | 1,532 | 112,900 | 1,532 |
| 2018-08-17 | 1,517 | 1,533 | 1,515 | 1,531 | 42,000 | 1,531 |
| 2018-08-16 | 1,515 | 1,529 | 1,509 | 1,523 | 71,000 | 1,523 |
| 2018-08-15 | 1,574 | 1,577 | 1,533 | 1,535 | 72,600 | 1,535 |
| 2018-08-14 | 1,544 | 1,572 | 1,540 | 1,568 | 69,000 | 1,568 |
| 2018-08-13 | 1,528 | 1,544 | 1,515 | 1,540 | 170,700 | 1,540 |
| 2018-08-10 | 1,528 | 1,554 | 1,526 | 1,538 | 135,000 | 1,538 |
| 2018-08-09 | 1,558 | 1,558 | 1,519 | 1,522 | 97,100 | 1,522 |
| 2018-08-08 | 1,558 | 1,564 | 1,534 | 1,551 | 169,100 | 1,551 |
| 2018-08-07 | 1,511 | 1,560 | 1,511 | 1,554 | 172,200 | 1,554 |
| 2018-08-06 | 1,596 | 1,600 | 1,494 | 1,523 | 374,000 | 1,523 |
| 2018-08-03 | 1,653 | 1,664 | 1,637 | 1,647 | 141,900 | 1,647 |
| 2018-08-02 | 1,644 | 1,677 | 1,643 | 1,653 | 187,600 | 1,653 |
| 2018-08-01 | 1,631 | 1,654 | 1,627 | 1,649 | 204,400 | 1,649 |
| 2018-07-31 | 1,614 | 1,622 | 1,591 | 1,599 | 148,400 | 1,599 |
| 2018-07-30 | 1,630 | 1,655 | 1,617 | 1,639 | 112,000 | 1,639 |
| 2018-07-27 | 1,624 | 1,637 | 1,607 | 1,613 | 88,200 | 1,613 |
| 2018-07-26 | 1,610 | 1,624 | 1,576 | 1,619 | 96,900 | 1,619 |
| 2018-07-25 | 1,612 | 1,626 | 1,599 | 1,610 | 141,900 | 1,610 |
| 2018-07-24 | 1,616 | 1,633 | 1,592 | 1,602 | 149,100 | 1,602 |
| 2018-07-23 | 1,569 | 1,618 | 1,566 | 1,613 | 170,300 | 1,613 |
| 2018-07-20 | 1,578 | 1,579 | 1,555 | 1,565 | 124,100 | 1,565 |
| 2018-07-19 | 1,625 | 1,626 | 1,569 | 1,572 | 171,700 | 1,572 |
| 2018-07-18 | 1,640 | 1,647 | 1,611 | 1,611 | 183,200 | 1,611 |
| 2018-07-17 | 1,600 | 1,608 | 1,586 | 1,606 | 97,200 | 1,606 |
| 2018-07-13 | 1,570 | 1,584 | 1,552 | 1,572 | 190,800 | 1,572 |
| 2018-07-12 | 1,558 | 1,560 | 1,523 | 1,530 | 103,600 | 1,530 |
| 2018-07-11 | 1,515 | 1,547 | 1,513 | 1,532 | 149,000 | 1,532 |
| 2018-07-10 | 1,516 | 1,538 | 1,507 | 1,507 | 149,800 | 1,507 |
| 2018-07-09 | 1,492 | 1,517 | 1,487 | 1,513 | 84,600 | 1,513 |
| 2018-07-06 | 1,469 | 1,500 | 1,462 | 1,492 | 156,200 | 1,492 |
| 2018-07-05 | 1,483 | 1,487 | 1,457 | 1,462 | 105,800 | 1,462 |
| 2018-07-04 | 1,445 | 1,497 | 1,432 | 1,489 | 270,500 | 1,489 |
| 2018-07-03 | 1,583 | 1,587 | 1,430 | 1,459 | 596,700 | 1,459 |
| 2018-07-02 | 1,616 | 1,616 | 1,572 | 1,575 | 110,700 | 1,575 |
| 2018-06-29 | 1,603 | 1,619 | 1,582 | 1,616 | 112,100 | 1,616 |
| 2018-06-28 | 1,638 | 1,638 | 1,599 | 1,617 | 107,300 | 1,617 |
| 2018-06-27 | 1,638 | 1,647 | 1,597 | 1,644 | 176,900 | 1,644 |
| 2018-06-26 | 1,583 | 1,608 | 1,568 | 1,606 | 162,800 | 1,606 |
| 2018-06-25 | 1,600 | 1,606 | 1,576 | 1,590 | 122,200 | 1,590 |
| 2018-06-22 | 1,586 | 1,607 | 1,574 | 1,602 | 151,900 | 1,602 |
| 2018-06-21 | 1,626 | 1,630 | 1,595 | 1,598 | 92,900 | 1,598 |
| 2018-06-20 | 1,640 | 1,649 | 1,619 | 1,627 | 111,000 | 1,627 |
| 2018-06-19 | 1,643 | 1,644 | 1,618 | 1,634 | 77,800 | 1,634 |
| 2018-06-18 | 1,668 | 1,668 | 1,637 | 1,642 | 76,000 | 1,642 |
| 2018-06-15 | 1,682 | 1,710 | 1,671 | 1,674 | 158,800 | 1,674 |
| 2018-06-14 | 1,690 | 1,728 | 1,687 | 1,722 | 181,300 | 1,722 |
| 2018-06-13 | 1,670 | 1,693 | 1,670 | 1,690 | 81,200 | 1,690 |
| 2018-06-12 | 1,667 | 1,704 | 1,665 | 1,667 | 164,800 | 1,667 |
| 2018-06-11 | 1,711 | 1,719 | 1,700 | 1,703 | 65,100 | 1,703 |
| 2018-06-08 | 1,698 | 1,723 | 1,698 | 1,709 | 137,800 | 1,709 |
| 2018-06-07 | 1,675 | 1,701 | 1,675 | 1,694 | 113,200 | 1,694 |
| 2018-06-06 | 1,661 | 1,667 | 1,639 | 1,660 | 181,800 | 1,660 |
| 2018-06-05 | 1,654 | 1,664 | 1,634 | 1,664 | 155,000 | 1,664 |
| 2018-06-04 | 1,704 | 1,709 | 1,663 | 1,668 | 172,400 | 1,668 |
| 2018-06-01 | 1,707 | 1,710 | 1,686 | 1,695 | 167,400 | 1,695 |
| 2018-05-31 | 1,747 | 1,750 | 1,722 | 1,741 | 143,100 | 1,741 |
| 2018-05-30 | 1,744 | 1,764 | 1,724 | 1,752 | 127,700 | 1,752 |
| 2018-05-29 | 1,778 | 1,791 | 1,741 | 1,755 | 104,700 | 1,755 |
| 2018-05-28 | 1,758 | 1,793 | 1,692 | 1,791 | 233,200 | 1,791 |
| 2018-05-25 | 1,750 | 1,759 | 1,738 | 1,758 | 117,900 | 1,758 |
| 2018-05-24 | 1,748 | 1,748 | 1,725 | 1,735 | 63,300 | 1,735 |
| 2018-05-23 | 1,770 | 1,779 | 1,738 | 1,740 | 135,100 | 1,740 |
| 2018-05-22 | 1,770 | 1,777 | 1,757 | 1,758 | 66,600 | 1,758 |
| 2018-05-21 | 1,792 | 1,800 | 1,771 | 1,779 | 112,100 | 1,779 |
| 2018-05-18 | 1,791 | 1,797 | 1,777 | 1,792 | 69,900 | 1,792 |
| 2018-05-17 | 1,800 | 1,800 | 1,787 | 1,790 | 56,800 | 1,790 |
| 2018-05-16 | 1,790 | 1,810 | 1,785 | 1,801 | 86,700 | 1,801 |
| 2018-05-15 | 1,771 | 1,807 | 1,770 | 1,798 | 115,000 | 1,798 |
| 2018-05-14 | 1,745 | 1,774 | 1,745 | 1,767 | 159,900 | 1,767 |
| 2018-05-11 | 1,670 | 1,713 | 1,663 | 1,711 | 117,400 | 1,711 |
| 2018-05-10 | 1,644 | 1,696 | 1,629 | 1,670 | 196,600 | 1,670 |
| 2018-05-09 | 1,632 | 1,650 | 1,626 | 1,650 | 104,000 | 1,650 |
| 2018-05-08 | 1,633 | 1,651 | 1,624 | 1,632 | 73,200 | 1,632 |
| 2018-05-07 | 1,657 | 1,679 | 1,627 | 1,632 | 112,300 | 1,632 |
| 2018-05-02 | 1,683 | 1,704 | 1,678 | 1,697 | 85,800 | 1,697 |
| 2018-05-01 | 1,673 | 1,680 | 1,652 | 1,676 | 71,900 | 1,676 |
| 2018-04-27 | 1,690 | 1,697 | 1,668 | 1,677 | 81,200 | 1,677 |
| 2018-04-26 | 1,665 | 1,674 | 1,639 | 1,668 | 113,900 | 1,668 |
| 2018-04-25 | 1,647 | 1,668 | 1,644 | 1,665 | 128,000 | 1,665 |
| 2018-04-24 | 1,644 | 1,655 | 1,629 | 1,645 | 181,800 | 1,645 |
| 2018-04-23 | 1,613 | 1,621 | 1,605 | 1,606 | 66,800 | 1,606 |
| 2018-04-20 | 1,603 | 1,618 | 1,600 | 1,610 | 96,400 | 1,610 |
| 2018-04-19 | 1,622 | 1,628 | 1,603 | 1,606 | 109,100 | 1,606 |
| 2018-04-18 | 1,597 | 1,629 | 1,597 | 1,619 | 86,600 | 1,619 |
| 2018-04-17 | 1,606 | 1,613 | 1,593 | 1,599 | 55,000 | 1,599 |
| 2018-04-16 | 1,584 | 1,613 | 1,575 | 1,608 | 98,700 | 1,608 |
| 2018-04-13 | 1,579 | 1,588 | 1,565 | 1,582 | 92,900 | 1,582 |
| 2018-04-12 | 1,578 | 1,587 | 1,570 | 1,573 | 99,500 | 1,573 |
| 2018-04-11 | 1,614 | 1,614 | 1,568 | 1,578 | 76,600 | 1,578 |
| 2018-04-10 | 1,625 | 1,625 | 1,604 | 1,608 | 71,800 | 1,608 |
| 2018-04-09 | 1,638 | 1,640 | 1,615 | 1,632 | 73,900 | 1,632 |
| 2018-04-06 | 1,635 | 1,662 | 1,635 | 1,638 | 169,100 | 1,638 |
| 2018-04-05 | 1,670 | 1,671 | 1,641 | 1,655 | 144,000 | 1,655 |
| 2018-04-04 | 1,616 | 1,660 | 1,616 | 1,654 | 138,300 | 1,654 |
| 2018-04-03 | 1,615 | 1,622 | 1,601 | 1,607 | 170,200 | 1,607 |
| 2018-03-30 | 1,627 | 1,631 | 1,604 | 1,629 | 48,900 | 1,629 |
| 2018-03-29 | 1,624 | 1,636 | 1,598 | 1,613 | 69,200 | 1,613 |
| 2018-03-28 | 1,588 | 1,623 | 1,588 | 1,615 | 96,200 | 1,615 |
| 2018-03-27 | 1,596 | 1,631 | 1,593 | 1,628 | 180,600 | 1,628 |
| 2018-03-26 | 1,651 | 1,652 | 1,578 | 1,597 | 150,000 | 1,597 |
| 2018-03-23 | 1,646 | 1,646 | 1,609 | 1,611 | 120,900 | 1,611 |
| 2018-03-22 | 1,645 | 1,665 | 1,642 | 1,657 | 87,500 | 1,657 |
| 2018-03-20 | 1,634 | 1,643 | 1,615 | 1,640 | 82,700 | 1,640 |
| 2018-03-19 | 1,650 | 1,654 | 1,617 | 1,637 | 133,200 | 1,637 |
| 2018-03-16 | 1,672 | 1,680 | 1,651 | 1,656 | 134,200 | 1,656 |
| 2018-03-15 | 1,707 | 1,709 | 1,669 | 1,678 | 102,100 | 1,678 |
| 2018-03-14 | 1,703 | 1,717 | 1,698 | 1,709 | 141,100 | 1,709 |
| 2018-03-13 | 1,690 | 1,705 | 1,688 | 1,704 | 81,400 | 1,704 |
| 2018-03-12 | 1,693 | 1,696 | 1,676 | 1,692 | 75,800 | 1,692 |
| 2018-03-09 | 1,714 | 1,723 | 1,673 | 1,676 | 94,200 | 1,676 |
| 2018-03-08 | 1,716 | 1,727 | 1,690 | 1,697 | 109,500 | 1,697 |
| 2018-03-07 | 1,685 | 1,728 | 1,685 | 1,711 | 145,100 | 1,711 |
| 2018-03-06 | 1,668 | 1,706 | 1,668 | 1,696 | 90,400 | 1,696 |
| 2018-03-05 | 1,670 | 1,709 | 1,655 | 1,660 | 218,800 | 1,660 |
| 2018-03-02 | 1,646 | 1,684 | 1,645 | 1,671 | 216,000 | 1,671 |
| 2018-03-01 | 1,709 | 1,713 | 1,667 | 1,668 | 152,000 | 1,668 |
| 2018-02-28 | 1,738 | 1,779 | 1,718 | 1,718 | 202,700 | 1,718 |
| 2018-02-27 | 1,721 | 1,749 | 1,721 | 1,741 | 112,700 | 1,741 |
| 2018-02-26 | 1,730 | 1,735 | 1,717 | 1,720 | 82,800 | 1,720 |
| 2018-02-23 | 1,713 | 1,723 | 1,693 | 1,720 | 130,200 | 1,720 |
| 2018-02-22 | 1,683 | 1,734 | 1,675 | 1,724 | 197,300 | 1,724 |
| 2018-02-21 | 1,674 | 1,710 | 1,674 | 1,697 | 123,800 | 1,697 |
| 2018-02-20 | 1,655 | 1,677 | 1,648 | 1,675 | 117,300 | 1,675 |
| 2018-02-19 | 1,631 | 1,662 | 1,628 | 1,659 | 103,200 | 1,659 |
| 2018-02-16 | 1,627 | 1,656 | 1,623 | 1,624 | 129,400 | 1,624 |
| 2018-02-15 | 1,695 | 1,697 | 1,627 | 1,629 | 226,600 | 1,629 |
| 2018-02-14 | 1,773 | 1,775 | 1,695 | 1,700 | 236,200 | 1,700 |
| 2018-02-13 | 1,763 | 1,789 | 1,760 | 1,775 | 172,200 | 1,775 |
| 2018-02-09 | 1,661 | 1,763 | 1,661 | 1,754 | 253,100 | 1,754 |
| 2018-02-08 | 1,700 | 1,707 | 1,679 | 1,680 | 151,600 | 1,680 |
| 2018-02-07 | 1,704 | 1,728 | 1,674 | 1,678 | 122,300 | 1,678 |
| 2018-02-06 | 1,670 | 1,682 | 1,642 | 1,678 | 238,200 | 1,678 |
| 2018-02-05 | 1,729 | 1,744 | 1,704 | 1,737 | 150,300 | 1,737 |
| 2018-02-02 | 1,715 | 1,742 | 1,705 | 1,739 | 120,800 | 1,739 |
| 2018-02-01 | 1,672 | 1,720 | 1,665 | 1,715 | 235,100 | 1,715 |
| 2018-01-31 | 1,662 | 1,694 | 1,652 | 1,652 | 125,300 | 1,652 |
| 2018-01-30 | 1,675 | 1,678 | 1,651 | 1,662 | 75,900 | 1,662 |
| 2018-01-29 | 1,655 | 1,676 | 1,641 | 1,670 | 100,000 | 1,670 |
| 2018-01-26 | 1,630 | 1,659 | 1,626 | 1,651 | 95,900 | 1,651 |
| 2018-01-25 | 1,621 | 1,645 | 1,605 | 1,629 | 177,400 | 1,629 |
| 2018-01-24 | 1,616 | 1,623 | 1,611 | 1,621 | 47,200 | 1,621 |
| 2018-01-23 | 1,620 | 1,624 | 1,608 | 1,616 | 57,400 | 1,616 |
| 2018-01-22 | 1,630 | 1,631 | 1,615 | 1,620 | 53,400 | 1,620 |
| 2018-01-19 | 1,605 | 1,631 | 1,605 | 1,619 | 90,000 | 1,619 |
| 2018-01-18 | 1,642 | 1,642 | 1,603 | 1,605 | 119,700 | 1,605 |
| 2018-01-17 | 1,636 | 1,643 | 1,628 | 1,634 | 73,200 | 1,634 |
| 2018-01-16 | 1,671 | 1,674 | 1,649 | 1,652 | 64,200 | 1,652 |
| 2018-01-15 | 1,667 | 1,682 | 1,664 | 1,669 | 62,100 | 1,669 |
| 2018-01-12 | 1,690 | 1,693 | 1,661 | 1,667 | 141,800 | 1,667 |
| 2018-01-11 | 1,684 | 1,700 | 1,680 | 1,697 | 74,100 | 1,697 |
| 2018-01-10 | 1,703 | 1,705 | 1,680 | 1,684 | 135,500 | 1,684 |
| 2018-01-09 | 1,701 | 1,704 | 1,687 | 1,702 | 66,400 | 1,702 |
| 2018-01-05 | 1,701 | 1,701 | 1,678 | 1,691 | 53,700 | 1,691 |
| 2018-01-04 | 1,696 | 1,698 | 1,674 | 1,698 | 86,300 | 1,698 |
分割・併合履歴 ： [2013-12-26]1株→2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株 [1990-03-27]1株→1.3株 [1989-08-15]1株→1.3株 [1988-08-16]1株→2株 [1987-08-17]1株→2株
