8227 (株)しまむら 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 | 8,410 | 8,620 | 8,340 | 8,400 | 175,000 | 4,200 |
| 2018-12-27 | 8,120 | 8,480 | 8,050 | 8,400 | 280,900 | 4,200 |
| 2018-12-26 | 7,690 | 8,160 | 7,690 | 7,970 | 375,400 | 3,985 |
| 2018-12-25 | 7,850 | 8,050 | 7,820 | 7,840 | 226,800 | 3,920 |
| 2018-12-21 | 8,630 | 8,670 | 8,380 | 8,450 | 244,900 | 4,225 |
| 2018-12-20 | 8,760 | 8,840 | 8,580 | 8,720 | 221,200 | 4,360 |
| 2018-12-19 | 9,030 | 9,060 | 8,760 | 8,800 | 247,500 | 4,400 |
| 2018-12-18 | 9,320 | 9,460 | 9,150 | 9,180 | 219,800 | 4,590 |
| 2018-12-17 | 9,420 | 9,480 | 9,330 | 9,390 | 197,300 | 4,695 |
| 2018-12-14 | 9,570 | 9,570 | 9,350 | 9,420 | 208,300 | 4,710 |
| 2018-12-13 | 9,460 | 9,600 | 9,420 | 9,570 | 145,500 | 4,785 |
| 2018-12-12 | 9,400 | 9,460 | 9,310 | 9,420 | 147,300 | 4,710 |
| 2018-12-11 | 9,360 | 9,450 | 9,260 | 9,370 | 248,700 | 4,685 |
| 2018-12-10 | 9,400 | 9,530 | 9,200 | 9,330 | 209,900 | 4,665 |
| 2018-12-07 | 9,550 | 9,600 | 9,380 | 9,580 | 142,600 | 4,790 |
| 2018-12-06 | 9,590 | 9,660 | 9,270 | 9,520 | 264,700 | 4,760 |
| 2018-12-05 | 9,370 | 9,670 | 9,340 | 9,670 | 134,500 | 4,835 |
| 2018-12-04 | 9,610 | 9,740 | 9,580 | 9,580 | 147,700 | 4,790 |
| 2018-12-03 | 9,690 | 9,730 | 9,610 | 9,690 | 92,700 | 4,845 |
| 2018-11-30 | 9,760 | 9,770 | 9,550 | 9,640 | 173,100 | 4,820 |
| 2018-11-29 | 9,670 | 9,740 | 9,570 | 9,640 | 164,500 | 4,820 |
| 2018-11-28 | 9,410 | 9,530 | 9,340 | 9,490 | 137,900 | 4,745 |
| 2018-11-27 | 9,120 | 9,340 | 9,120 | 9,260 | 143,700 | 4,630 |
| 2018-11-26 | 9,380 | 9,480 | 9,070 | 9,200 | 236,800 | 4,600 |
| 2018-11-22 | 9,480 | 9,610 | 9,330 | 9,580 | 135,900 | 4,790 |
| 2018-11-21 | 9,250 | 9,520 | 9,250 | 9,330 | 132,600 | 4,665 |
| 2018-11-20 | 9,430 | 9,430 | 9,260 | 9,330 | 103,800 | 4,665 |
| 2018-11-19 | 9,390 | 9,540 | 9,390 | 9,430 | 106,700 | 4,715 |
| 2018-11-16 | 9,440 | 9,500 | 9,370 | 9,430 | 125,800 | 4,715 |
| 2018-11-15 | 9,480 | 9,560 | 9,450 | 9,500 | 103,000 | 4,750 |
| 2018-11-14 | 9,520 | 9,610 | 9,510 | 9,540 | 80,900 | 4,770 |
| 2018-11-13 | 9,600 | 9,630 | 9,470 | 9,570 | 64,200 | 4,785 |
| 2018-11-12 | 9,570 | 9,800 | 9,560 | 9,750 | 137,900 | 4,875 |
| 2018-11-09 | 9,600 | 9,690 | 9,500 | 9,510 | 69,600 | 4,755 |
| 2018-11-08 | 9,630 | 9,700 | 9,560 | 9,600 | 92,300 | 4,800 |
| 2018-11-07 | 9,500 | 9,600 | 9,460 | 9,510 | 129,900 | 4,755 |
| 2018-11-06 | 9,510 | 9,570 | 9,390 | 9,450 | 94,800 | 4,725 |
| 2018-11-05 | 9,520 | 9,560 | 9,420 | 9,440 | 82,200 | 4,720 |
| 2018-11-02 | 9,510 | 9,600 | 9,460 | 9,580 | 94,000 | 4,790 |
| 2018-11-01 | 9,440 | 9,540 | 9,400 | 9,410 | 113,200 | 4,705 |
| 2018-10-31 | 9,310 | 9,490 | 9,250 | 9,490 | 128,700 | 4,745 |
| 2018-10-30 | 9,000 | 9,290 | 9,000 | 9,250 | 148,300 | 4,625 |
| 2018-10-29 | 9,080 | 9,190 | 9,010 | 9,040 | 140,300 | 4,520 |
| 2018-10-26 | 9,140 | 9,350 | 9,080 | 9,130 | 157,400 | 4,565 |
| 2018-10-25 | 9,200 | 9,280 | 9,110 | 9,110 | 202,800 | 4,555 |
| 2018-10-24 | 9,330 | 9,380 | 9,050 | 9,240 | 291,600 | 4,620 |
| 2018-10-23 | 9,630 | 9,680 | 9,410 | 9,410 | 177,100 | 4,705 |
| 2018-10-22 | 9,630 | 9,680 | 9,440 | 9,630 | 146,100 | 4,815 |
| 2018-10-19 | 9,920 | 9,980 | 9,580 | 9,600 | 249,900 | 4,800 |
| 2018-10-18 | 9,790 | 10,020 | 9,790 | 9,830 | 244,100 | 4,915 |
| 2018-10-17 | 9,660 | 9,790 | 9,610 | 9,760 | 144,400 | 4,880 |
| 2018-10-16 | 9,430 | 9,590 | 9,420 | 9,570 | 184,200 | 4,785 |
| 2018-10-15 | 9,570 | 9,670 | 9,500 | 9,520 | 158,900 | 4,760 |
| 2018-10-12 | 9,530 | 9,700 | 9,460 | 9,580 | 242,900 | 4,790 |
| 2018-10-11 | 9,420 | 9,810 | 9,420 | 9,740 | 260,800 | 4,870 |
| 2018-10-10 | 9,590 | 9,700 | 9,560 | 9,600 | 222,400 | 4,800 |
| 2018-10-09 | 9,350 | 9,650 | 9,350 | 9,600 | 352,500 | 4,800 |
| 2018-10-05 | 9,520 | 9,630 | 9,420 | 9,430 | 322,200 | 4,715 |
| 2018-10-04 | 9,700 | 9,790 | 9,540 | 9,560 | 323,000 | 4,780 |
| 2018-10-03 | 9,670 | 9,840 | 9,650 | 9,700 | 426,600 | 4,850 |
| 2018-10-02 | 10,510 | 10,660 | 9,640 | 9,660 | 1,469,000 | 4,830 |
| 2018-10-01 | 10,580 | 10,680 | 10,490 | 10,520 | 274,900 | 5,260 |
| 2018-09-28 | 10,940 | 10,940 | 10,710 | 10,780 | 151,500 | 5,390 |
| 2018-09-27 | 10,920 | 10,940 | 10,740 | 10,750 | 186,100 | 5,375 |
| 2018-09-26 | 10,540 | 10,980 | 10,540 | 10,980 | 251,000 | 5,490 |
| 2018-09-25 | 10,370 | 10,530 | 10,330 | 10,500 | 202,300 | 5,250 |
| 2018-09-21 | 10,590 | 10,600 | 10,470 | 10,570 | 169,600 | 5,285 |
| 2018-09-20 | 10,590 | 10,590 | 10,440 | 10,480 | 133,900 | 5,240 |
| 2018-09-19 | 10,320 | 10,640 | 10,270 | 10,550 | 250,100 | 5,275 |
| 2018-09-18 | 9,880 | 10,250 | 9,880 | 10,160 | 194,900 | 5,080 |
| 2018-09-14 | 9,890 | 10,060 | 9,880 | 10,020 | 173,600 | 5,010 |
| 2018-09-13 | 9,790 | 9,980 | 9,660 | 9,870 | 354,000 | 4,935 |
| 2018-09-12 | 10,110 | 10,110 | 9,990 | 10,080 | 70,200 | 5,040 |
| 2018-09-11 | 10,060 | 10,160 | 10,020 | 10,100 | 102,600 | 5,050 |
| 2018-09-10 | 10,030 | 10,120 | 9,910 | 10,090 | 130,500 | 5,045 |
| 2018-09-07 | 10,050 | 10,120 | 9,990 | 10,040 | 161,300 | 5,020 |
| 2018-09-06 | 10,200 | 10,470 | 10,190 | 10,290 | 227,300 | 5,145 |
| 2018-09-05 | 10,040 | 10,230 | 9,930 | 10,180 | 254,500 | 5,090 |
| 2018-09-04 | 10,170 | 10,270 | 10,170 | 10,190 | 124,500 | 5,095 |
| 2018-09-03 | 10,200 | 10,270 | 10,120 | 10,170 | 172,400 | 5,085 |
| 2018-08-31 | 10,110 | 10,310 | 10,110 | 10,270 | 164,900 | 5,135 |
| 2018-08-30 | 10,320 | 10,370 | 10,110 | 10,170 | 158,600 | 5,085 |
| 2018-08-29 | 10,270 | 10,390 | 10,230 | 10,330 | 118,500 | 5,165 |
| 2018-08-28 | 10,190 | 10,380 | 10,150 | 10,320 | 178,900 | 5,160 |
| 2018-08-27 | 9,900 | 10,260 | 9,890 | 10,100 | 215,500 | 5,050 |
| 2018-08-24 | 9,940 | 10,020 | 9,780 | 9,940 | 480,100 | 4,970 |
| 2018-08-23 | 10,250 | 10,380 | 10,230 | 10,320 | 125,400 | 5,160 |
| 2018-08-22 | 10,070 | 10,360 | 10,040 | 10,250 | 246,300 | 5,125 |
| 2018-08-21 | 9,980 | 10,070 | 9,930 | 10,010 | 115,000 | 5,005 |
| 2018-08-20 | 9,950 | 10,020 | 9,890 | 9,990 | 129,400 | 4,995 |
| 2018-08-17 | 9,780 | 9,900 | 9,730 | 9,850 | 160,800 | 4,925 |
| 2018-08-16 | 9,870 | 10,010 | 9,680 | 9,740 | 161,300 | 4,870 |
| 2018-08-15 | 10,210 | 10,210 | 9,950 | 10,010 | 234,800 | 5,005 |
| 2018-08-14 | 10,070 | 10,200 | 10,030 | 10,120 | 163,300 | 5,060 |
| 2018-08-13 | 10,120 | 10,230 | 10,010 | 10,090 | 240,500 | 5,045 |
| 2018-08-10 | 10,190 | 10,280 | 10,090 | 10,180 | 260,800 | 5,090 |
| 2018-08-09 | 10,180 | 10,250 | 10,100 | 10,210 | 186,800 | 5,105 |
| 2018-08-08 | 10,000 | 10,410 | 9,970 | 10,260 | 310,300 | 5,130 |
| 2018-08-07 | 10,120 | 10,220 | 10,060 | 10,120 | 160,300 | 5,060 |
| 2018-08-06 | 10,230 | 10,290 | 10,180 | 10,210 | 87,100 | 5,105 |
| 2018-08-03 | 10,230 | 10,310 | 10,180 | 10,230 | 137,600 | 5,115 |
| 2018-08-02 | 10,320 | 10,420 | 10,240 | 10,240 | 135,700 | 5,120 |
| 2018-08-01 | 10,550 | 10,600 | 10,410 | 10,440 | 129,700 | 5,220 |
| 2018-07-31 | 10,410 | 10,500 | 10,280 | 10,460 | 233,200 | 5,230 |
| 2018-07-30 | 10,400 | 10,430 | 10,280 | 10,310 | 87,100 | 5,155 |
| 2018-07-27 | 10,330 | 10,510 | 10,330 | 10,400 | 163,200 | 5,200 |
| 2018-07-26 | 10,170 | 10,300 | 10,160 | 10,290 | 127,900 | 5,145 |
| 2018-07-25 | 10,050 | 10,280 | 10,000 | 10,170 | 194,900 | 5,085 |
| 2018-07-24 | 9,700 | 10,230 | 9,550 | 10,070 | 566,800 | 5,035 |
| 2018-07-23 | 10,110 | 10,260 | 10,070 | 10,080 | 242,600 | 5,040 |
| 2018-07-20 | 10,290 | 10,290 | 10,080 | 10,160 | 263,000 | 5,080 |
| 2018-07-19 | 10,150 | 10,270 | 10,110 | 10,240 | 165,400 | 5,120 |
| 2018-07-18 | 10,090 | 10,220 | 10,030 | 10,170 | 258,700 | 5,085 |
| 2018-07-17 | 9,990 | 10,010 | 9,850 | 9,990 | 198,300 | 4,995 |
| 2018-07-13 | 9,980 | 10,030 | 9,850 | 10,010 | 179,300 | 5,005 |
| 2018-07-12 | 10,030 | 10,070 | 9,900 | 9,970 | 184,500 | 4,985 |
| 2018-07-11 | 10,080 | 10,110 | 9,850 | 10,030 | 382,300 | 5,015 |
| 2018-07-10 | 9,870 | 10,130 | 9,820 | 10,100 | 277,600 | 5,050 |
| 2018-07-09 | 9,730 | 9,860 | 9,690 | 9,830 | 208,600 | 4,915 |
| 2018-07-06 | 9,660 | 9,780 | 9,660 | 9,730 | 192,000 | 4,865 |
| 2018-07-05 | 9,720 | 9,780 | 9,550 | 9,630 | 231,300 | 4,815 |
| 2018-07-04 | 9,710 | 9,820 | 9,660 | 9,810 | 296,100 | 4,905 |
| 2018-07-03 | 9,690 | 9,800 | 9,590 | 9,720 | 286,200 | 4,860 |
| 2018-07-02 | 9,680 | 9,850 | 9,650 | 9,730 | 289,200 | 4,865 |
| 2018-06-29 | 9,750 | 9,780 | 9,560 | 9,750 | 313,600 | 4,875 |
| 2018-06-28 | 9,450 | 9,810 | 9,420 | 9,750 | 357,700 | 4,875 |
| 2018-06-27 | 9,300 | 9,630 | 9,210 | 9,570 | 784,500 | 4,785 |
| 2018-06-26 | 9,960 | 10,360 | 9,230 | 9,410 | 1,293,900 | 4,705 |
| 2018-06-25 | 11,180 | 11,260 | 11,040 | 11,160 | 233,000 | 5,580 |
| 2018-06-22 | 11,300 | 11,520 | 11,280 | 11,430 | 177,400 | 5,715 |
| 2018-06-21 | 11,430 | 11,550 | 11,400 | 11,490 | 87,900 | 5,745 |
| 2018-06-20 | 11,560 | 11,630 | 11,410 | 11,530 | 194,000 | 5,765 |
| 2018-06-19 | 11,500 | 11,640 | 11,490 | 11,490 | 197,100 | 5,745 |
| 2018-06-18 | 11,590 | 11,590 | 11,470 | 11,480 | 122,500 | 5,740 |
| 2018-06-15 | 11,450 | 11,600 | 11,440 | 11,590 | 219,700 | 5,795 |
| 2018-06-14 | 11,420 | 11,590 | 11,420 | 11,510 | 145,400 | 5,755 |
| 2018-06-13 | 11,390 | 11,550 | 11,360 | 11,520 | 127,700 | 5,760 |
| 2018-06-12 | 11,280 | 11,510 | 11,280 | 11,430 | 192,900 | 5,715 |
| 2018-06-11 | 11,160 | 11,270 | 11,120 | 11,250 | 115,800 | 5,625 |
| 2018-06-08 | 11,110 | 11,250 | 11,110 | 11,170 | 183,000 | 5,585 |
| 2018-06-07 | 11,110 | 11,230 | 11,110 | 11,180 | 121,200 | 5,590 |
| 2018-06-06 | 11,380 | 11,380 | 11,090 | 11,170 | 230,700 | 5,585 |
| 2018-06-05 | 11,370 | 11,390 | 11,210 | 11,370 | 176,500 | 5,685 |
| 2018-06-04 | 11,060 | 11,180 | 11,010 | 11,170 | 131,100 | 5,585 |
| 2018-06-01 | 10,960 | 10,980 | 10,830 | 10,910 | 213,300 | 5,455 |
| 2018-05-31 | 11,360 | 11,360 | 10,950 | 11,120 | 512,800 | 5,560 |
| 2018-05-30 | 11,210 | 11,350 | 11,210 | 11,320 | 148,000 | 5,660 |
| 2018-05-29 | 11,340 | 11,470 | 11,300 | 11,320 | 187,300 | 5,660 |
| 2018-05-28 | 11,510 | 11,540 | 11,340 | 11,390 | 239,900 | 5,695 |
| 2018-05-25 | 11,790 | 11,910 | 11,630 | 11,670 | 257,500 | 5,835 |
| 2018-05-24 | 12,050 | 12,090 | 11,500 | 11,790 | 441,800 | 5,895 |
| 2018-05-23 | 12,580 | 12,610 | 12,480 | 12,510 | 183,900 | 6,255 |
| 2018-05-22 | 12,600 | 12,680 | 12,530 | 12,580 | 128,700 | 6,290 |
| 2018-05-21 | 12,460 | 12,580 | 12,410 | 12,540 | 124,300 | 6,270 |
| 2018-05-18 | 12,480 | 12,480 | 12,320 | 12,460 | 125,500 | 6,230 |
| 2018-05-17 | 12,560 | 12,560 | 12,420 | 12,460 | 86,700 | 6,230 |
| 2018-05-16 | 12,600 | 12,600 | 12,410 | 12,470 | 117,300 | 6,235 |
| 2018-05-15 | 12,600 | 12,600 | 12,520 | 12,550 | 84,800 | 6,275 |
| 2018-05-14 | 12,590 | 12,600 | 12,500 | 12,540 | 82,700 | 6,270 |
| 2018-05-11 | 12,440 | 12,580 | 12,410 | 12,580 | 99,900 | 6,290 |
| 2018-05-10 | 12,550 | 12,550 | 12,400 | 12,410 | 90,400 | 6,205 |
| 2018-05-09 | 12,650 | 12,680 | 12,420 | 12,480 | 159,400 | 6,240 |
| 2018-05-08 | 12,610 | 12,790 | 12,570 | 12,620 | 225,200 | 6,310 |
| 2018-05-07 | 12,640 | 12,820 | 12,610 | 12,710 | 199,200 | 6,355 |
| 2018-05-02 | 12,950 | 12,970 | 12,830 | 12,940 | 148,000 | 6,470 |
| 2018-05-01 | 12,810 | 12,880 | 12,730 | 12,880 | 145,300 | 6,440 |
| 2018-04-27 | 12,700 | 12,750 | 12,620 | 12,750 | 141,000 | 6,375 |
| 2018-04-26 | 12,690 | 12,730 | 12,510 | 12,700 | 244,600 | 6,350 |
| 2018-04-25 | 12,630 | 12,780 | 12,580 | 12,690 | 237,800 | 6,345 |
| 2018-04-24 | 13,020 | 13,140 | 12,610 | 12,640 | 625,500 | 6,320 |
| 2018-04-23 | 13,650 | 13,790 | 13,600 | 13,670 | 179,500 | 6,835 |
| 2018-04-20 | 13,500 | 13,840 | 13,490 | 13,700 | 210,300 | 6,850 |
| 2018-04-19 | 13,420 | 13,490 | 13,310 | 13,450 | 170,900 | 6,725 |
| 2018-04-18 | 13,440 | 13,520 | 13,380 | 13,440 | 124,000 | 6,720 |
| 2018-04-17 | 13,540 | 13,640 | 13,430 | 13,450 | 185,700 | 6,725 |
| 2018-04-16 | 13,400 | 13,580 | 13,270 | 13,530 | 141,100 | 6,765 |
| 2018-04-13 | 13,520 | 13,560 | 13,300 | 13,320 | 139,700 | 6,660 |
| 2018-04-12 | 13,530 | 13,650 | 13,410 | 13,520 | 151,300 | 6,760 |
| 2018-04-11 | 13,640 | 13,700 | 13,460 | 13,530 | 167,400 | 6,765 |
| 2018-04-10 | 14,010 | 14,040 | 13,740 | 13,750 | 206,200 | 6,875 |
| 2018-04-09 | 14,080 | 14,210 | 14,020 | 14,020 | 158,900 | 7,010 |
| 2018-04-06 | 14,170 | 14,220 | 13,990 | 14,080 | 242,200 | 7,040 |
| 2018-04-05 | 14,250 | 14,260 | 13,920 | 14,170 | 349,800 | 7,085 |
| 2018-04-04 | 13,640 | 14,280 | 13,640 | 14,250 | 585,600 | 7,125 |
| 2018-04-03 | 13,410 | 13,880 | 13,050 | 13,580 | 777,300 | 6,790 |
| 2018-03-30 | 13,340 | 13,340 | 13,170 | 13,310 | 131,900 | 6,655 |
| 2018-03-29 | 13,350 | 13,380 | 13,110 | 13,180 | 171,800 | 6,590 |
| 2018-03-28 | 13,160 | 13,330 | 13,150 | 13,300 | 127,100 | 6,650 |
| 2018-03-27 | 13,210 | 13,290 | 13,140 | 13,240 | 188,900 | 6,620 |
| 2018-03-26 | 13,040 | 13,200 | 13,020 | 13,180 | 151,300 | 6,590 |
| 2018-03-23 | 13,370 | 13,510 | 13,140 | 13,150 | 214,200 | 6,575 |
| 2018-03-22 | 13,250 | 13,490 | 13,160 | 13,420 | 181,200 | 6,710 |
| 2018-03-20 | 13,210 | 13,330 | 13,140 | 13,260 | 161,800 | 6,630 |
| 2018-03-19 | 13,530 | 13,530 | 13,300 | 13,330 | 146,900 | 6,665 |
| 2018-03-16 | 13,600 | 13,610 | 13,490 | 13,550 | 147,300 | 6,775 |
| 2018-03-15 | 13,510 | 13,600 | 13,500 | 13,550 | 101,000 | 6,775 |
| 2018-03-14 | 13,660 | 13,670 | 13,540 | 13,570 | 103,700 | 6,785 |
| 2018-03-13 | 13,400 | 13,650 | 13,360 | 13,640 | 213,000 | 6,820 |
| 2018-03-12 | 13,400 | 13,460 | 13,330 | 13,360 | 98,100 | 6,680 |
| 2018-03-09 | 13,340 | 13,410 | 13,230 | 13,320 | 180,400 | 6,660 |
| 2018-03-08 | 13,300 | 13,330 | 13,200 | 13,250 | 130,100 | 6,625 |
| 2018-03-07 | 12,980 | 13,280 | 12,950 | 13,260 | 229,800 | 6,630 |
| 2018-03-06 | 13,070 | 13,230 | 12,960 | 13,080 | 154,900 | 6,540 |
| 2018-03-05 | 12,760 | 12,990 | 12,760 | 12,960 | 94,900 | 6,480 |
| 2018-03-02 | 12,780 | 13,020 | 12,750 | 12,850 | 200,900 | 6,425 |
| 2018-03-01 | 12,760 | 13,010 | 12,680 | 12,900 | 177,900 | 6,450 |
| 2018-02-28 | 12,680 | 12,840 | 12,660 | 12,740 | 158,900 | 6,370 |
| 2018-02-27 | 12,650 | 12,650 | 12,460 | 12,620 | 218,100 | 6,310 |
| 2018-02-26 | 12,840 | 12,860 | 12,580 | 12,740 | 171,900 | 6,370 |
| 2018-02-23 | 12,910 | 12,950 | 12,790 | 12,930 | 103,800 | 6,465 |
| 2018-02-22 | 13,040 | 13,040 | 12,740 | 12,860 | 193,300 | 6,430 |
| 2018-02-21 | 13,160 | 13,240 | 12,940 | 13,040 | 183,700 | 6,520 |
| 2018-02-20 | 12,940 | 13,160 | 12,870 | 13,120 | 170,900 | 6,560 |
| 2018-02-19 | 13,000 | 13,050 | 12,900 | 12,960 | 118,400 | 6,480 |
| 2018-02-16 | 12,790 | 12,960 | 12,760 | 12,910 | 164,300 | 6,455 |
| 2018-02-15 | 12,940 | 13,040 | 12,760 | 12,860 | 528,200 | 6,430 |
| 2018-02-14 | 12,540 | 12,800 | 12,540 | 12,770 | 284,900 | 6,385 |
| 2018-02-13 | 12,660 | 12,680 | 12,500 | 12,520 | 135,600 | 6,260 |
| 2018-02-09 | 12,200 | 12,570 | 12,140 | 12,560 | 217,300 | 6,280 |
| 2018-02-08 | 12,300 | 12,430 | 12,260 | 12,410 | 140,800 | 6,205 |
| 2018-02-07 | 12,490 | 12,700 | 12,310 | 12,320 | 277,200 | 6,160 |
| 2018-02-06 | 12,230 | 12,350 | 12,110 | 12,270 | 250,000 | 6,135 |
| 2018-02-05 | 12,610 | 12,660 | 12,550 | 12,570 | 145,800 | 6,285 |
| 2018-02-02 | 12,750 | 12,800 | 12,650 | 12,760 | 109,700 | 6,380 |
| 2018-02-01 | 12,830 | 12,870 | 12,690 | 12,830 | 140,600 | 6,415 |
| 2018-01-31 | 12,990 | 13,020 | 12,780 | 12,830 | 283,500 | 6,415 |
| 2018-01-30 | 13,030 | 13,080 | 12,710 | 13,050 | 570,400 | 6,525 |
| 2018-01-29 | 12,400 | 12,530 | 12,350 | 12,470 | 122,200 | 6,235 |
| 2018-01-26 | 12,300 | 12,430 | 12,270 | 12,360 | 180,900 | 6,180 |
| 2018-01-25 | 12,350 | 12,400 | 12,320 | 12,330 | 164,900 | 6,165 |
| 2018-01-24 | 12,250 | 12,420 | 12,220 | 12,380 | 221,500 | 6,190 |
| 2018-01-23 | 12,290 | 12,350 | 12,230 | 12,300 | 120,100 | 6,150 |
| 2018-01-22 | 12,270 | 12,290 | 12,190 | 12,270 | 91,800 | 6,135 |
| 2018-01-19 | 12,150 | 12,290 | 12,130 | 12,180 | 163,100 | 6,090 |
| 2018-01-18 | 12,350 | 12,380 | 12,190 | 12,190 | 202,900 | 6,095 |
| 2018-01-17 | 12,450 | 12,450 | 12,270 | 12,300 | 247,300 | 6,150 |
| 2018-01-16 | 12,400 | 12,480 | 12,370 | 12,460 | 110,800 | 6,230 |
| 2018-01-15 | 12,480 | 12,500 | 12,410 | 12,450 | 139,900 | 6,225 |
| 2018-01-12 | 12,550 | 12,600 | 12,460 | 12,470 | 161,000 | 6,235 |
| 2018-01-11 | 12,440 | 12,560 | 12,410 | 12,530 | 243,900 | 6,265 |
| 2018-01-10 | 12,310 | 12,410 | 12,310 | 12,370 | 170,700 | 6,185 |
| 2018-01-09 | 12,310 | 12,360 | 12,260 | 12,360 | 220,500 | 6,180 |
| 2018-01-05 | 12,250 | 12,330 | 12,240 | 12,290 | 224,100 | 6,145 |
| 2018-01-04 | 12,400 | 12,420 | 12,280 | 12,290 | 265,900 | 6,145 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
