8217 (株)オークワ 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 | 1,137 | 1,148 | 1,112 | 1,117 | 29,900 | 1,117 |
| 2018-12-27 | 1,079 | 1,156 | 1,071 | 1,154 | 39,500 | 1,154 |
| 2018-12-26 | 1,074 | 1,130 | 1,074 | 1,109 | 32,500 | 1,109 |
| 2018-12-25 | 1,111 | 1,111 | 1,064 | 1,071 | 26,500 | 1,071 |
| 2018-12-21 | 1,155 | 1,155 | 1,117 | 1,146 | 56,400 | 1,146 |
| 2018-12-20 | 1,155 | 1,170 | 1,142 | 1,154 | 38,100 | 1,154 |
| 2018-12-19 | 1,145 | 1,162 | 1,145 | 1,162 | 22,200 | 1,162 |
| 2018-12-18 | 1,170 | 1,170 | 1,149 | 1,150 | 20,400 | 1,150 |
| 2018-12-17 | 1,178 | 1,180 | 1,164 | 1,180 | 26,500 | 1,180 |
| 2018-12-14 | 1,189 | 1,189 | 1,153 | 1,155 | 43,800 | 1,155 |
| 2018-12-13 | 1,140 | 1,176 | 1,139 | 1,173 | 30,000 | 1,173 |
| 2018-12-12 | 1,137 | 1,144 | 1,120 | 1,139 | 24,100 | 1,139 |
| 2018-12-11 | 1,144 | 1,151 | 1,117 | 1,118 | 15,000 | 1,118 |
| 2018-12-10 | 1,169 | 1,170 | 1,133 | 1,138 | 25,000 | 1,138 |
| 2018-12-07 | 1,133 | 1,177 | 1,122 | 1,169 | 28,500 | 1,169 |
| 2018-12-06 | 1,152 | 1,152 | 1,124 | 1,136 | 33,000 | 1,136 |
| 2018-12-05 | 1,155 | 1,168 | 1,141 | 1,159 | 34,200 | 1,159 |
| 2018-12-04 | 1,199 | 1,205 | 1,170 | 1,174 | 20,700 | 1,174 |
| 2018-12-03 | 1,249 | 1,249 | 1,210 | 1,213 | 28,900 | 1,213 |
| 2018-11-30 | 1,215 | 1,251 | 1,186 | 1,248 | 60,800 | 1,248 |
| 2018-11-29 | 1,209 | 1,247 | 1,206 | 1,227 | 55,600 | 1,227 |
| 2018-11-28 | 1,201 | 1,208 | 1,198 | 1,202 | 18,800 | 1,202 |
| 2018-11-27 | 1,203 | 1,215 | 1,200 | 1,211 | 11,000 | 1,211 |
| 2018-11-26 | 1,210 | 1,213 | 1,196 | 1,201 | 9,100 | 1,201 |
| 2018-11-22 | 1,215 | 1,219 | 1,186 | 1,216 | 24,000 | 1,216 |
| 2018-11-21 | 1,185 | 1,205 | 1,159 | 1,204 | 29,000 | 1,204 |
| 2018-11-20 | 1,166 | 1,210 | 1,163 | 1,198 | 31,000 | 1,198 |
| 2018-11-19 | 1,163 | 1,179 | 1,159 | 1,166 | 12,600 | 1,166 |
| 2018-11-16 | 1,153 | 1,165 | 1,146 | 1,161 | 13,000 | 1,161 |
| 2018-11-15 | 1,151 | 1,167 | 1,142 | 1,155 | 11,000 | 1,155 |
| 2018-11-14 | 1,188 | 1,189 | 1,149 | 1,154 | 27,200 | 1,154 |
| 2018-11-13 | 1,194 | 1,202 | 1,177 | 1,196 | 34,600 | 1,196 |
| 2018-11-12 | 1,180 | 1,210 | 1,176 | 1,198 | 37,400 | 1,198 |
| 2018-11-09 | 1,151 | 1,189 | 1,151 | 1,181 | 34,300 | 1,181 |
| 2018-11-08 | 1,135 | 1,145 | 1,124 | 1,143 | 16,800 | 1,143 |
| 2018-11-07 | 1,127 | 1,148 | 1,114 | 1,118 | 29,200 | 1,118 |
| 2018-11-06 | 1,115 | 1,134 | 1,115 | 1,127 | 19,300 | 1,127 |
| 2018-11-05 | 1,110 | 1,120 | 1,103 | 1,111 | 20,500 | 1,111 |
| 2018-11-02 | 1,108 | 1,125 | 1,102 | 1,111 | 22,800 | 1,111 |
| 2018-11-01 | 1,131 | 1,135 | 1,101 | 1,106 | 30,200 | 1,106 |
| 2018-10-31 | 1,133 | 1,142 | 1,109 | 1,130 | 35,700 | 1,130 |
| 2018-10-30 | 1,103 | 1,133 | 1,091 | 1,131 | 58,900 | 1,131 |
| 2018-10-29 | 1,116 | 1,117 | 1,097 | 1,101 | 27,900 | 1,101 |
| 2018-10-26 | 1,114 | 1,123 | 1,100 | 1,109 | 22,300 | 1,109 |
| 2018-10-25 | 1,132 | 1,144 | 1,112 | 1,117 | 25,800 | 1,117 |
| 2018-10-24 | 1,149 | 1,159 | 1,134 | 1,157 | 29,800 | 1,157 |
| 2018-10-23 | 1,178 | 1,178 | 1,143 | 1,149 | 31,100 | 1,149 |
| 2018-10-22 | 1,174 | 1,186 | 1,152 | 1,175 | 32,900 | 1,175 |
| 2018-10-19 | 1,163 | 1,187 | 1,155 | 1,173 | 52,200 | 1,173 |
| 2018-10-18 | 1,176 | 1,195 | 1,160 | 1,165 | 33,600 | 1,165 |
| 2018-10-17 | 1,156 | 1,186 | 1,153 | 1,175 | 40,300 | 1,175 |
| 2018-10-16 | 1,161 | 1,179 | 1,147 | 1,153 | 24,700 | 1,153 |
| 2018-10-15 | 1,161 | 1,185 | 1,161 | 1,174 | 44,400 | 1,174 |
| 2018-10-12 | 1,179 | 1,198 | 1,173 | 1,180 | 53,500 | 1,180 |
| 2018-10-11 | 1,190 | 1,201 | 1,170 | 1,176 | 45,400 | 1,176 |
| 2018-10-10 | 1,202 | 1,218 | 1,202 | 1,213 | 62,200 | 1,213 |
| 2018-10-09 | 1,190 | 1,212 | 1,187 | 1,200 | 81,800 | 1,200 |
| 2018-10-05 | 1,187 | 1,190 | 1,174 | 1,181 | 26,200 | 1,181 |
| 2018-10-04 | 1,181 | 1,199 | 1,177 | 1,183 | 27,000 | 1,183 |
| 2018-10-03 | 1,195 | 1,200 | 1,176 | 1,177 | 31,600 | 1,177 |
| 2018-10-02 | 1,202 | 1,210 | 1,161 | 1,188 | 59,900 | 1,188 |
| 2018-10-01 | 1,127 | 1,210 | 1,125 | 1,204 | 90,300 | 1,204 |
| 2018-09-28 | 1,168 | 1,178 | 1,157 | 1,157 | 22,000 | 1,157 |
| 2018-09-27 | 1,195 | 1,195 | 1,157 | 1,159 | 41,000 | 1,159 |
| 2018-09-26 | 1,159 | 1,174 | 1,154 | 1,165 | 29,000 | 1,165 |
| 2018-09-25 | 1,140 | 1,169 | 1,129 | 1,169 | 45,000 | 1,169 |
| 2018-09-21 | 1,143 | 1,145 | 1,122 | 1,123 | 63,000 | 1,123 |
| 2018-09-20 | 1,122 | 1,132 | 1,103 | 1,116 | 26,000 | 1,116 |
| 2018-09-19 | 1,101 | 1,141 | 1,095 | 1,122 | 43,000 | 1,122 |
| 2018-09-18 | 1,079 | 1,099 | 1,072 | 1,098 | 30,000 | 1,098 |
| 2018-09-14 | 1,061 | 1,075 | 1,061 | 1,065 | 51,000 | 1,065 |
| 2018-09-13 | 1,095 | 1,095 | 1,075 | 1,078 | 19,000 | 1,078 |
| 2018-09-12 | 1,095 | 1,095 | 1,066 | 1,083 | 22,000 | 1,083 |
| 2018-09-11 | 1,078 | 1,078 | 1,061 | 1,069 | 11,000 | 1,069 |
| 2018-09-10 | 1,100 | 1,101 | 1,065 | 1,065 | 31,000 | 1,065 |
| 2018-09-07 | 1,053 | 1,080 | 1,053 | 1,079 | 43,000 | 1,079 |
| 2018-09-06 | 1,056 | 1,057 | 1,046 | 1,046 | 15,000 | 1,046 |
| 2018-09-05 | 1,051 | 1,058 | 1,044 | 1,044 | 17,000 | 1,044 |
| 2018-09-04 | 1,043 | 1,048 | 1,043 | 1,045 | 12,000 | 1,045 |
| 2018-09-03 | 1,050 | 1,058 | 1,043 | 1,043 | 14,000 | 1,043 |
| 2018-08-31 | 1,060 | 1,060 | 1,043 | 1,043 | 44,000 | 1,043 |
| 2018-08-30 | 1,063 | 1,063 | 1,058 | 1,061 | 9,000 | 1,061 |
| 2018-08-29 | 1,065 | 1,068 | 1,055 | 1,055 | 27,000 | 1,055 |
| 2018-08-28 | 1,088 | 1,088 | 1,065 | 1,065 | 8,000 | 1,065 |
| 2018-08-27 | 1,088 | 1,088 | 1,076 | 1,082 | 10,000 | 1,082 |
| 2018-08-24 | 1,098 | 1,098 | 1,090 | 1,090 | 2,000 | 1,090 |
| 2018-08-23 | 1,087 | 1,095 | 1,079 | 1,093 | 15,000 | 1,093 |
| 2018-08-22 | 1,088 | 1,102 | 1,087 | 1,087 | 23,000 | 1,087 |
| 2018-08-21 | 1,091 | 1,127 | 1,091 | 1,110 | 31,000 | 1,110 |
| 2018-08-20 | 1,121 | 1,121 | 1,085 | 1,090 | 15,000 | 1,090 |
| 2018-08-17 | 1,079 | 1,104 | 1,079 | 1,092 | 17,000 | 1,092 |
| 2018-08-16 | 1,079 | 1,096 | 1,079 | 1,084 | 8,000 | 1,084 |
| 2018-08-15 | 1,097 | 1,109 | 1,081 | 1,081 | 45,000 | 1,081 |
| 2018-08-14 | 1,112 | 1,124 | 1,111 | 1,111 | 11,000 | 1,111 |
| 2018-08-13 | 1,100 | 1,123 | 1,100 | 1,112 | 8,000 | 1,112 |
| 2018-08-10 | 1,119 | 1,125 | 1,110 | 1,110 | 15,000 | 1,110 |
| 2018-08-09 | 1,131 | 1,131 | 1,107 | 1,110 | 17,000 | 1,110 |
| 2018-08-08 | 1,135 | 1,136 | 1,110 | 1,110 | 15,000 | 1,110 |
| 2018-08-07 | 1,138 | 1,138 | 1,130 | 1,135 | 10,000 | 1,135 |
| 2018-08-06 | 1,140 | 1,141 | 1,125 | 1,138 | 12,000 | 1,138 |
| 2018-08-03 | 1,147 | 1,154 | 1,147 | 1,149 | 9,000 | 1,149 |
| 2018-08-02 | 1,148 | 1,152 | 1,140 | 1,147 | 16,000 | 1,147 |
| 2018-08-01 | 1,138 | 1,152 | 1,135 | 1,135 | 20,000 | 1,135 |
| 2018-07-31 | 1,141 | 1,141 | 1,119 | 1,123 | 23,000 | 1,123 |
| 2018-07-30 | 1,119 | 1,159 | 1,119 | 1,152 | 31,000 | 1,152 |
| 2018-07-27 | 1,108 | 1,127 | 1,105 | 1,119 | 27,000 | 1,119 |
| 2018-07-26 | 1,106 | 1,116 | 1,097 | 1,097 | 13,000 | 1,097 |
| 2018-07-25 | 1,114 | 1,114 | 1,082 | 1,082 | 13,000 | 1,082 |
| 2018-07-24 | 1,078 | 1,090 | 1,078 | 1,084 | 15,000 | 1,084 |
| 2018-07-23 | 1,060 | 1,067 | 1,052 | 1,060 | 37,000 | 1,060 |
| 2018-07-20 | 1,050 | 1,065 | 1,050 | 1,052 | 16,000 | 1,052 |
| 2018-07-19 | 1,055 | 1,063 | 1,051 | 1,051 | 23,000 | 1,051 |
| 2018-07-18 | 1,045 | 1,070 | 1,045 | 1,062 | 15,000 | 1,062 |
| 2018-07-17 | 1,055 | 1,060 | 1,050 | 1,054 | 21,000 | 1,054 |
| 2018-07-13 | 1,035 | 1,057 | 1,035 | 1,042 | 38,000 | 1,042 |
| 2018-07-12 | 1,028 | 1,046 | 1,028 | 1,035 | 23,000 | 1,035 |
| 2018-07-11 | 1,024 | 1,042 | 1,024 | 1,026 | 36,000 | 1,026 |
| 2018-07-10 | 1,059 | 1,067 | 1,024 | 1,024 | 32,000 | 1,024 |
| 2018-07-09 | 1,067 | 1,068 | 1,042 | 1,044 | 34,000 | 1,044 |
| 2018-07-06 | 1,095 | 1,095 | 1,065 | 1,067 | 27,000 | 1,067 |
| 2018-07-05 | 1,104 | 1,117 | 1,096 | 1,096 | 18,000 | 1,096 |
| 2018-07-04 | 1,098 | 1,120 | 1,098 | 1,119 | 16,000 | 1,119 |
| 2018-07-03 | 1,116 | 1,116 | 1,101 | 1,106 | 21,000 | 1,106 |
| 2018-07-02 | 1,166 | 1,166 | 1,116 | 1,116 | 44,000 | 1,116 |
| 2018-06-29 | 1,172 | 1,177 | 1,162 | 1,162 | 19,000 | 1,162 |
| 2018-06-28 | 1,156 | 1,176 | 1,153 | 1,173 | 34,000 | 1,173 |
| 2018-06-27 | 1,178 | 1,178 | 1,147 | 1,169 | 35,000 | 1,169 |
| 2018-06-26 | 1,171 | 1,171 | 1,136 | 1,168 | 36,000 | 1,168 |
| 2018-06-25 | 1,150 | 1,150 | 1,130 | 1,135 | 20,000 | 1,135 |
| 2018-06-22 | 1,178 | 1,186 | 1,139 | 1,165 | 95,000 | 1,165 |
| 2018-06-21 | 1,177 | 1,186 | 1,170 | 1,178 | 63,000 | 1,178 |
| 2018-06-20 | 1,136 | 1,182 | 1,136 | 1,180 | 20,000 | 1,180 |
| 2018-06-19 | 1,141 | 1,142 | 1,121 | 1,132 | 23,000 | 1,132 |
| 2018-06-18 | 1,132 | 1,153 | 1,131 | 1,131 | 25,000 | 1,131 |
| 2018-06-15 | 1,120 | 1,133 | 1,115 | 1,132 | 43,000 | 1,132 |
| 2018-06-14 | 1,142 | 1,144 | 1,118 | 1,126 | 18,000 | 1,126 |
| 2018-06-13 | 1,137 | 1,140 | 1,124 | 1,140 | 9,000 | 1,140 |
| 2018-06-12 | 1,153 | 1,153 | 1,130 | 1,138 | 12,000 | 1,138 |
| 2018-06-11 | 1,118 | 1,153 | 1,109 | 1,153 | 33,000 | 1,153 |
| 2018-06-08 | 1,092 | 1,104 | 1,090 | 1,095 | 44,000 | 1,095 |
| 2018-06-07 | 1,101 | 1,107 | 1,092 | 1,102 | 24,000 | 1,102 |
| 2018-06-06 | 1,105 | 1,107 | 1,100 | 1,101 | 10,000 | 1,101 |
| 2018-06-05 | 1,100 | 1,103 | 1,093 | 1,103 | 21,000 | 1,103 |
| 2018-06-04 | 1,085 | 1,101 | 1,085 | 1,100 | 29,000 | 1,100 |
| 2018-06-01 | 1,089 | 1,110 | 1,067 | 1,086 | 26,000 | 1,086 |
| 2018-05-31 | 1,077 | 1,085 | 1,070 | 1,085 | 23,000 | 1,085 |
| 2018-05-30 | 1,053 | 1,082 | 1,053 | 1,070 | 31,000 | 1,070 |
| 2018-05-29 | 1,098 | 1,098 | 1,083 | 1,083 | 10,000 | 1,083 |
| 2018-05-28 | 1,107 | 1,107 | 1,098 | 1,098 | 14,000 | 1,098 |
| 2018-05-25 | 1,119 | 1,119 | 1,103 | 1,103 | 10,000 | 1,103 |
| 2018-05-24 | 1,130 | 1,130 | 1,118 | 1,118 | 7,000 | 1,118 |
| 2018-05-23 | 1,113 | 1,130 | 1,113 | 1,130 | 10,000 | 1,130 |
| 2018-05-22 | 1,140 | 1,140 | 1,110 | 1,113 | 18,000 | 1,113 |
| 2018-05-21 | 1,127 | 1,131 | 1,114 | 1,131 | 41,000 | 1,131 |
| 2018-05-18 | 1,141 | 1,141 | 1,115 | 1,115 | 17,000 | 1,115 |
| 2018-05-17 | 1,160 | 1,160 | 1,120 | 1,132 | 58,000 | 1,132 |
| 2018-05-16 | 1,159 | 1,160 | 1,153 | 1,155 | 12,000 | 1,155 |
| 2018-05-15 | 1,157 | 1,171 | 1,157 | 1,170 | 19,000 | 1,170 |
| 2018-05-14 | 1,177 | 1,177 | 1,163 | 1,163 | 13,000 | 1,163 |
| 2018-05-11 | 1,165 | 1,166 | 1,156 | 1,165 | 9,000 | 1,165 |
| 2018-05-10 | 1,159 | 1,165 | 1,152 | 1,165 | 30,000 | 1,165 |
| 2018-05-09 | 1,175 | 1,175 | 1,155 | 1,159 | 18,000 | 1,159 |
| 2018-05-08 | 1,162 | 1,188 | 1,155 | 1,187 | 40,000 | 1,187 |
| 2018-05-07 | 1,165 | 1,165 | 1,153 | 1,161 | 13,000 | 1,161 |
| 2018-05-02 | 1,165 | 1,174 | 1,155 | 1,163 | 16,000 | 1,163 |
| 2018-05-01 | 1,174 | 1,182 | 1,168 | 1,176 | 30,000 | 1,176 |
| 2018-04-27 | 1,178 | 1,194 | 1,173 | 1,181 | 28,000 | 1,181 |
| 2018-04-26 | 1,182 | 1,193 | 1,173 | 1,193 | 21,000 | 1,193 |
| 2018-04-25 | 1,172 | 1,185 | 1,172 | 1,185 | 15,000 | 1,185 |
| 2018-04-24 | 1,189 | 1,189 | 1,176 | 1,186 | 12,000 | 1,186 |
| 2018-04-23 | 1,181 | 1,192 | 1,181 | 1,189 | 12,000 | 1,189 |
| 2018-04-20 | 1,195 | 1,195 | 1,180 | 1,192 | 15,000 | 1,192 |
| 2018-04-19 | 1,178 | 1,195 | 1,178 | 1,195 | 10,000 | 1,195 |
| 2018-04-18 | 1,184 | 1,184 | 1,171 | 1,181 | 14,000 | 1,181 |
| 2018-04-17 | 1,195 | 1,198 | 1,180 | 1,184 | 19,000 | 1,184 |
| 2018-04-16 | 1,199 | 1,203 | 1,190 | 1,202 | 45,000 | 1,202 |
| 2018-04-13 | 1,191 | 1,193 | 1,182 | 1,193 | 29,000 | 1,193 |
| 2018-04-12 | 1,200 | 1,200 | 1,189 | 1,197 | 22,000 | 1,197 |
| 2018-04-11 | 1,200 | 1,200 | 1,164 | 1,192 | 45,000 | 1,192 |
| 2018-04-10 | 1,169 | 1,218 | 1,169 | 1,218 | 91,000 | 1,218 |
| 2018-04-09 | 1,188 | 1,188 | 1,167 | 1,172 | 41,000 | 1,172 |
| 2018-04-06 | 1,173 | 1,188 | 1,162 | 1,188 | 57,000 | 1,188 |
| 2018-04-05 | 1,158 | 1,177 | 1,158 | 1,170 | 43,000 | 1,170 |
| 2018-04-04 | 1,135 | 1,170 | 1,135 | 1,159 | 106,000 | 1,159 |
| 2018-04-03 | 1,098 | 1,139 | 1,098 | 1,135 | 47,000 | 1,135 |
| 2018-03-30 | 1,108 | 1,115 | 1,090 | 1,090 | 41,000 | 1,090 |
| 2018-03-29 | 1,100 | 1,108 | 1,093 | 1,108 | 24,000 | 1,108 |
| 2018-03-28 | 1,099 | 1,111 | 1,097 | 1,104 | 23,000 | 1,104 |
| 2018-03-27 | 1,064 | 1,105 | 1,064 | 1,105 | 52,000 | 1,105 |
| 2018-03-26 | 1,065 | 1,069 | 1,046 | 1,064 | 76,000 | 1,064 |
| 2018-03-23 | 1,095 | 1,095 | 1,085 | 1,089 | 43,000 | 1,089 |
| 2018-03-22 | 1,086 | 1,110 | 1,086 | 1,097 | 37,000 | 1,097 |
| 2018-03-20 | 1,093 | 1,093 | 1,076 | 1,086 | 17,000 | 1,086 |
| 2018-03-19 | 1,100 | 1,122 | 1,089 | 1,090 | 25,000 | 1,090 |
| 2018-03-16 | 1,096 | 1,100 | 1,090 | 1,095 | 24,000 | 1,095 |
| 2018-03-15 | 1,098 | 1,100 | 1,095 | 1,097 | 18,000 | 1,097 |
| 2018-03-14 | 1,086 | 1,096 | 1,086 | 1,091 | 8,000 | 1,091 |
| 2018-03-13 | 1,092 | 1,100 | 1,088 | 1,094 | 37,000 | 1,094 |
| 2018-03-12 | 1,102 | 1,103 | 1,088 | 1,092 | 23,000 | 1,092 |
| 2018-03-09 | 1,101 | 1,121 | 1,091 | 1,099 | 39,000 | 1,099 |
| 2018-03-08 | 1,103 | 1,111 | 1,097 | 1,097 | 7,000 | 1,097 |
| 2018-03-07 | 1,111 | 1,119 | 1,100 | 1,103 | 16,000 | 1,103 |
| 2018-03-06 | 1,098 | 1,128 | 1,098 | 1,106 | 20,000 | 1,106 |
| 2018-03-05 | 1,091 | 1,106 | 1,091 | 1,106 | 9,000 | 1,106 |
| 2018-03-02 | 1,092 | 1,095 | 1,076 | 1,091 | 20,000 | 1,091 |
| 2018-03-01 | 1,083 | 1,114 | 1,080 | 1,096 | 41,000 | 1,096 |
| 2018-02-28 | 1,094 | 1,116 | 1,088 | 1,088 | 23,000 | 1,088 |
| 2018-02-27 | 1,104 | 1,104 | 1,090 | 1,094 | 20,000 | 1,094 |
| 2018-02-26 | 1,109 | 1,116 | 1,103 | 1,104 | 19,000 | 1,104 |
| 2018-02-23 | 1,121 | 1,121 | 1,108 | 1,113 | 31,000 | 1,113 |
| 2018-02-22 | 1,114 | 1,131 | 1,114 | 1,121 | 33,000 | 1,121 |
| 2018-02-21 | 1,088 | 1,118 | 1,087 | 1,114 | 77,000 | 1,114 |
| 2018-02-20 | 1,075 | 1,092 | 1,074 | 1,088 | 37,000 | 1,088 |
| 2018-02-19 | 1,055 | 1,073 | 1,055 | 1,073 | 35,000 | 1,073 |
| 2018-02-16 | 1,052 | 1,061 | 1,051 | 1,052 | 151,000 | 1,052 |
| 2018-02-15 | 1,068 | 1,076 | 1,065 | 1,065 | 242,000 | 1,065 |
| 2018-02-14 | 1,068 | 1,075 | 1,066 | 1,070 | 307,000 | 1,070 |
| 2018-02-13 | 1,081 | 1,082 | 1,072 | 1,072 | 76,000 | 1,072 |
| 2018-02-09 | 1,074 | 1,074 | 1,064 | 1,068 | 87,000 | 1,068 |
| 2018-02-08 | 1,079 | 1,094 | 1,079 | 1,081 | 42,000 | 1,081 |
| 2018-02-07 | 1,100 | 1,106 | 1,079 | 1,079 | 48,000 | 1,079 |
| 2018-02-06 | 1,131 | 1,131 | 1,075 | 1,083 | 94,000 | 1,083 |
| 2018-02-05 | 1,144 | 1,144 | 1,135 | 1,135 | 32,000 | 1,135 |
| 2018-02-02 | 1,142 | 1,147 | 1,142 | 1,142 | 23,000 | 1,142 |
| 2018-02-01 | 1,138 | 1,147 | 1,137 | 1,147 | 23,000 | 1,147 |
| 2018-01-31 | 1,153 | 1,160 | 1,136 | 1,136 | 64,000 | 1,136 |
| 2018-01-30 | 1,149 | 1,149 | 1,142 | 1,142 | 28,000 | 1,142 |
| 2018-01-29 | 1,147 | 1,151 | 1,143 | 1,143 | 30,000 | 1,143 |
| 2018-01-26 | 1,143 | 1,151 | 1,141 | 1,146 | 25,000 | 1,146 |
| 2018-01-25 | 1,150 | 1,150 | 1,141 | 1,142 | 32,000 | 1,142 |
| 2018-01-24 | 1,146 | 1,150 | 1,146 | 1,150 | 11,000 | 1,150 |
| 2018-01-23 | 1,150 | 1,154 | 1,147 | 1,147 | 17,000 | 1,147 |
| 2018-01-22 | 1,151 | 1,154 | 1,144 | 1,148 | 36,000 | 1,148 |
| 2018-01-19 | 1,151 | 1,159 | 1,151 | 1,154 | 24,000 | 1,154 |
| 2018-01-18 | 1,160 | 1,160 | 1,151 | 1,151 | 33,000 | 1,151 |
| 2018-01-17 | 1,157 | 1,165 | 1,152 | 1,159 | 35,000 | 1,159 |
| 2018-01-16 | 1,146 | 1,160 | 1,146 | 1,157 | 28,000 | 1,157 |
| 2018-01-15 | 1,146 | 1,148 | 1,143 | 1,146 | 19,000 | 1,146 |
| 2018-01-12 | 1,150 | 1,152 | 1,146 | 1,146 | 26,000 | 1,146 |
| 2018-01-11 | 1,154 | 1,156 | 1,152 | 1,156 | 10,000 | 1,156 |
| 2018-01-10 | 1,165 | 1,165 | 1,156 | 1,156 | 47,000 | 1,156 |
| 2018-01-09 | 1,172 | 1,180 | 1,165 | 1,169 | 22,000 | 1,169 |
| 2018-01-05 | 1,172 | 1,182 | 1,172 | 1,172 | 21,000 | 1,172 |
| 2018-01-04 | 1,166 | 1,175 | 1,166 | 1,172 | 21,000 | 1,172 |
分割・併合履歴 ： [1993-08-17]1株→1.1株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.1株 [1988-02-16]1株→1.1株
