8237 (株)松屋 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 | 1,132 | 1,132 | 1,090 | 1,113 | 87,600 | 1,113 |
| 2018-12-27 | 1,090 | 1,126 | 1,082 | 1,117 | 97,600 | 1,117 |
| 2018-12-26 | 1,020 | 1,082 | 1,020 | 1,054 | 113,800 | 1,054 |
| 2018-12-25 | 1,014 | 1,040 | 996 | 1,012 | 110,000 | 1,012 |
| 2018-12-21 | 1,105 | 1,106 | 1,058 | 1,070 | 123,700 | 1,070 |
| 2018-12-20 | 1,150 | 1,162 | 1,103 | 1,106 | 95,000 | 1,106 |
| 2018-12-19 | 1,159 | 1,178 | 1,150 | 1,161 | 66,600 | 1,161 |
| 2018-12-18 | 1,169 | 1,182 | 1,145 | 1,161 | 77,700 | 1,161 |
| 2018-12-17 | 1,186 | 1,213 | 1,178 | 1,195 | 93,300 | 1,195 |
| 2018-12-14 | 1,241 | 1,251 | 1,190 | 1,192 | 125,300 | 1,192 |
| 2018-12-13 | 1,237 | 1,260 | 1,234 | 1,245 | 88,400 | 1,245 |
| 2018-12-12 | 1,234 | 1,249 | 1,224 | 1,234 | 67,700 | 1,234 |
| 2018-12-11 | 1,230 | 1,240 | 1,212 | 1,213 | 60,600 | 1,213 |
| 2018-12-10 | 1,276 | 1,282 | 1,228 | 1,233 | 122,300 | 1,233 |
| 2018-12-07 | 1,295 | 1,306 | 1,278 | 1,288 | 66,700 | 1,288 |
| 2018-12-06 | 1,316 | 1,328 | 1,272 | 1,290 | 95,300 | 1,290 |
| 2018-12-05 | 1,320 | 1,338 | 1,304 | 1,316 | 150,900 | 1,316 |
| 2018-12-04 | 1,421 | 1,425 | 1,332 | 1,341 | 241,300 | 1,341 |
| 2018-12-03 | 1,414 | 1,422 | 1,376 | 1,400 | 156,700 | 1,400 |
| 2018-11-30 | 1,386 | 1,415 | 1,377 | 1,414 | 227,100 | 1,414 |
| 2018-11-29 | 1,345 | 1,386 | 1,343 | 1,386 | 187,500 | 1,386 |
| 2018-11-28 | 1,323 | 1,331 | 1,298 | 1,319 | 127,000 | 1,319 |
| 2018-11-27 | 1,269 | 1,328 | 1,268 | 1,325 | 219,300 | 1,325 |
| 2018-11-26 | 1,234 | 1,263 | 1,197 | 1,255 | 174,600 | 1,255 |
| 2018-11-22 | 1,182 | 1,231 | 1,170 | 1,230 | 200,300 | 1,230 |
| 2018-11-21 | 1,135 | 1,195 | 1,130 | 1,176 | 218,800 | 1,176 |
| 2018-11-20 | 1,138 | 1,170 | 1,127 | 1,157 | 139,100 | 1,157 |
| 2018-11-19 | 1,109 | 1,157 | 1,109 | 1,150 | 113,400 | 1,150 |
| 2018-11-16 | 1,096 | 1,112 | 1,090 | 1,109 | 58,300 | 1,109 |
| 2018-11-15 | 1,074 | 1,103 | 1,069 | 1,098 | 57,400 | 1,098 |
| 2018-11-14 | 1,084 | 1,089 | 1,073 | 1,080 | 87,900 | 1,080 |
| 2018-11-13 | 1,091 | 1,092 | 1,066 | 1,089 | 75,200 | 1,089 |
| 2018-11-12 | 1,107 | 1,133 | 1,107 | 1,116 | 62,500 | 1,116 |
| 2018-11-09 | 1,104 | 1,129 | 1,101 | 1,111 | 90,500 | 1,111 |
| 2018-11-08 | 1,088 | 1,108 | 1,080 | 1,098 | 122,300 | 1,098 |
| 2018-11-07 | 1,106 | 1,113 | 1,081 | 1,085 | 70,400 | 1,085 |
| 2018-11-06 | 1,101 | 1,116 | 1,094 | 1,103 | 46,400 | 1,103 |
| 2018-11-05 | 1,092 | 1,124 | 1,085 | 1,095 | 105,100 | 1,095 |
| 2018-11-02 | 1,087 | 1,112 | 1,081 | 1,106 | 163,000 | 1,106 |
| 2018-11-01 | 1,065 | 1,080 | 1,060 | 1,069 | 85,000 | 1,069 |
| 2018-10-31 | 1,040 | 1,074 | 1,032 | 1,070 | 133,500 | 1,070 |
| 2018-10-30 | 999 | 1,036 | 996 | 1,029 | 144,400 | 1,029 |
| 2018-10-29 | 1,002 | 1,026 | 1,002 | 1,008 | 162,300 | 1,008 |
| 2018-10-26 | 1,006 | 1,027 | 988 | 993 | 166,900 | 993 |
| 2018-10-25 | 1,025 | 1,030 | 996 | 997 | 210,400 | 997 |
| 2018-10-24 | 1,050 | 1,057 | 1,035 | 1,050 | 95,600 | 1,050 |
| 2018-10-23 | 1,069 | 1,069 | 1,038 | 1,039 | 141,600 | 1,039 |
| 2018-10-22 | 1,050 | 1,093 | 1,048 | 1,072 | 152,600 | 1,072 |
| 2018-10-19 | 1,071 | 1,089 | 1,052 | 1,067 | 178,500 | 1,067 |
| 2018-10-18 | 1,081 | 1,103 | 1,063 | 1,095 | 166,300 | 1,095 |
| 2018-10-17 | 1,041 | 1,080 | 1,040 | 1,080 | 235,700 | 1,080 |
| 2018-10-16 | 1,129 | 1,139 | 1,020 | 1,035 | 590,600 | 1,035 |
| 2018-10-15 | 1,122 | 1,135 | 1,092 | 1,135 | 313,500 | 1,135 |
| 2018-10-12 | 1,204 | 1,204 | 1,122 | 1,122 | 712,500 | 1,122 |
| 2018-10-11 | 1,261 | 1,309 | 1,234 | 1,264 | 451,000 | 1,264 |
| 2018-10-10 | 1,215 | 1,231 | 1,201 | 1,217 | 65,500 | 1,217 |
| 2018-10-09 | 1,229 | 1,231 | 1,202 | 1,207 | 100,200 | 1,207 |
| 2018-10-05 | 1,244 | 1,253 | 1,225 | 1,238 | 82,500 | 1,238 |
| 2018-10-04 | 1,282 | 1,282 | 1,247 | 1,250 | 74,200 | 1,250 |
| 2018-10-03 | 1,287 | 1,296 | 1,266 | 1,269 | 81,200 | 1,269 |
| 2018-10-02 | 1,318 | 1,318 | 1,273 | 1,283 | 92,400 | 1,283 |
| 2018-10-01 | 1,291 | 1,304 | 1,278 | 1,295 | 90,500 | 1,295 |
| 2018-09-28 | 1,293 | 1,312 | 1,280 | 1,293 | 68,600 | 1,293 |
| 2018-09-27 | 1,339 | 1,343 | 1,276 | 1,281 | 115,500 | 1,281 |
| 2018-09-26 | 1,300 | 1,328 | 1,289 | 1,328 | 125,200 | 1,328 |
| 2018-09-25 | 1,266 | 1,287 | 1,256 | 1,286 | 112,200 | 1,286 |
| 2018-09-21 | 1,248 | 1,260 | 1,229 | 1,254 | 129,200 | 1,254 |
| 2018-09-20 | 1,240 | 1,250 | 1,227 | 1,234 | 175,000 | 1,234 |
| 2018-09-19 | 1,197 | 1,218 | 1,185 | 1,215 | 97,200 | 1,215 |
| 2018-09-18 | 1,143 | 1,184 | 1,135 | 1,176 | 107,100 | 1,176 |
| 2018-09-14 | 1,144 | 1,157 | 1,136 | 1,144 | 164,100 | 1,144 |
| 2018-09-13 | 1,134 | 1,157 | 1,133 | 1,150 | 95,900 | 1,150 |
| 2018-09-12 | 1,140 | 1,152 | 1,119 | 1,132 | 61,000 | 1,132 |
| 2018-09-11 | 1,143 | 1,150 | 1,133 | 1,140 | 95,400 | 1,140 |
| 2018-09-10 | 1,146 | 1,159 | 1,138 | 1,140 | 48,400 | 1,140 |
| 2018-09-07 | 1,130 | 1,141 | 1,119 | 1,138 | 95,000 | 1,138 |
| 2018-09-06 | 1,155 | 1,158 | 1,142 | 1,145 | 92,000 | 1,145 |
| 2018-09-05 | 1,215 | 1,226 | 1,165 | 1,167 | 142,500 | 1,167 |
| 2018-09-04 | 1,184 | 1,233 | 1,176 | 1,218 | 232,800 | 1,218 |
| 2018-09-03 | 1,173 | 1,186 | 1,142 | 1,154 | 102,500 | 1,154 |
| 2018-08-31 | 1,180 | 1,192 | 1,174 | 1,177 | 107,500 | 1,177 |
| 2018-08-30 | 1,191 | 1,199 | 1,179 | 1,190 | 94,600 | 1,190 |
| 2018-08-29 | 1,194 | 1,216 | 1,184 | 1,188 | 125,100 | 1,188 |
| 2018-08-28 | 1,198 | 1,204 | 1,184 | 1,199 | 172,600 | 1,199 |
| 2018-08-27 | 1,183 | 1,205 | 1,173 | 1,198 | 137,200 | 1,198 |
| 2018-08-24 | 1,179 | 1,184 | 1,164 | 1,184 | 106,300 | 1,184 |
| 2018-08-23 | 1,159 | 1,173 | 1,143 | 1,162 | 132,000 | 1,162 |
| 2018-08-22 | 1,167 | 1,174 | 1,149 | 1,165 | 108,000 | 1,165 |
| 2018-08-21 | 1,161 | 1,176 | 1,149 | 1,168 | 64,400 | 1,168 |
| 2018-08-20 | 1,157 | 1,177 | 1,145 | 1,162 | 129,100 | 1,162 |
| 2018-08-17 | 1,147 | 1,196 | 1,147 | 1,167 | 177,700 | 1,167 |
| 2018-08-16 | 1,210 | 1,221 | 1,127 | 1,150 | 546,400 | 1,150 |
| 2018-08-15 | 1,302 | 1,309 | 1,259 | 1,261 | 94,700 | 1,261 |
| 2018-08-14 | 1,268 | 1,302 | 1,268 | 1,300 | 81,000 | 1,300 |
| 2018-08-13 | 1,298 | 1,301 | 1,258 | 1,263 | 102,300 | 1,263 |
| 2018-08-10 | 1,305 | 1,326 | 1,305 | 1,308 | 65,900 | 1,308 |
| 2018-08-09 | 1,319 | 1,319 | 1,299 | 1,309 | 52,800 | 1,309 |
| 2018-08-08 | 1,311 | 1,344 | 1,301 | 1,322 | 108,500 | 1,322 |
| 2018-08-07 | 1,295 | 1,315 | 1,290 | 1,310 | 72,700 | 1,310 |
| 2018-08-06 | 1,315 | 1,330 | 1,300 | 1,306 | 120,100 | 1,306 |
| 2018-08-03 | 1,357 | 1,359 | 1,313 | 1,317 | 197,600 | 1,317 |
| 2018-08-02 | 1,369 | 1,389 | 1,352 | 1,355 | 120,500 | 1,355 |
| 2018-08-01 | 1,374 | 1,398 | 1,370 | 1,394 | 94,600 | 1,394 |
| 2018-07-31 | 1,403 | 1,403 | 1,375 | 1,386 | 134,900 | 1,386 |
| 2018-07-30 | 1,404 | 1,421 | 1,400 | 1,410 | 117,500 | 1,410 |
| 2018-07-27 | 1,422 | 1,432 | 1,391 | 1,411 | 162,900 | 1,411 |
| 2018-07-26 | 1,400 | 1,420 | 1,383 | 1,417 | 167,600 | 1,417 |
| 2018-07-25 | 1,420 | 1,423 | 1,378 | 1,383 | 200,500 | 1,383 |
| 2018-07-24 | 1,439 | 1,446 | 1,404 | 1,414 | 164,600 | 1,414 |
| 2018-07-23 | 1,439 | 1,439 | 1,395 | 1,429 | 384,500 | 1,429 |
| 2018-07-20 | 1,507 | 1,545 | 1,462 | 1,481 | 292,400 | 1,481 |
| 2018-07-19 | 1,530 | 1,585 | 1,512 | 1,517 | 281,600 | 1,517 |
| 2018-07-18 | 1,497 | 1,551 | 1,497 | 1,513 | 235,000 | 1,513 |
| 2018-07-17 | 1,592 | 1,597 | 1,492 | 1,497 | 330,400 | 1,497 |
| 2018-07-13 | 1,780 | 1,793 | 1,566 | 1,591 | 618,400 | 1,591 |
| 2018-07-12 | 1,672 | 1,752 | 1,672 | 1,740 | 324,400 | 1,740 |
| 2018-07-11 | 1,652 | 1,664 | 1,625 | 1,656 | 117,100 | 1,656 |
| 2018-07-10 | 1,668 | 1,688 | 1,654 | 1,675 | 160,200 | 1,675 |
| 2018-07-09 | 1,608 | 1,661 | 1,594 | 1,648 | 118,700 | 1,648 |
| 2018-07-06 | 1,593 | 1,605 | 1,573 | 1,595 | 92,100 | 1,595 |
| 2018-07-05 | 1,600 | 1,610 | 1,572 | 1,578 | 86,900 | 1,578 |
| 2018-07-04 | 1,595 | 1,604 | 1,571 | 1,598 | 107,600 | 1,598 |
| 2018-07-03 | 1,612 | 1,665 | 1,597 | 1,614 | 174,200 | 1,614 |
| 2018-07-02 | 1,670 | 1,684 | 1,591 | 1,597 | 130,300 | 1,597 |
| 2018-06-29 | 1,667 | 1,675 | 1,646 | 1,669 | 85,600 | 1,669 |
| 2018-06-28 | 1,666 | 1,699 | 1,664 | 1,669 | 78,800 | 1,669 |
| 2018-06-27 | 1,651 | 1,695 | 1,645 | 1,690 | 90,000 | 1,690 |
| 2018-06-26 | 1,672 | 1,700 | 1,654 | 1,664 | 158,800 | 1,664 |
| 2018-06-25 | 1,694 | 1,705 | 1,677 | 1,701 | 112,300 | 1,701 |
| 2018-06-22 | 1,683 | 1,703 | 1,671 | 1,696 | 120,100 | 1,696 |
| 2018-06-21 | 1,703 | 1,711 | 1,680 | 1,701 | 125,500 | 1,701 |
| 2018-06-20 | 1,685 | 1,701 | 1,662 | 1,697 | 209,300 | 1,697 |
| 2018-06-19 | 1,662 | 1,709 | 1,660 | 1,676 | 141,300 | 1,676 |
| 2018-06-18 | 1,702 | 1,712 | 1,676 | 1,686 | 116,000 | 1,686 |
| 2018-06-15 | 1,660 | 1,705 | 1,660 | 1,685 | 206,300 | 1,685 |
| 2018-06-14 | 1,637 | 1,680 | 1,623 | 1,662 | 123,900 | 1,662 |
| 2018-06-13 | 1,654 | 1,710 | 1,638 | 1,640 | 231,000 | 1,640 |
| 2018-06-12 | 1,624 | 1,656 | 1,602 | 1,645 | 184,400 | 1,645 |
| 2018-06-11 | 1,594 | 1,640 | 1,593 | 1,622 | 190,000 | 1,622 |
| 2018-06-08 | 1,581 | 1,617 | 1,575 | 1,580 | 244,400 | 1,580 |
| 2018-06-07 | 1,515 | 1,576 | 1,515 | 1,574 | 213,200 | 1,574 |
| 2018-06-06 | 1,495 | 1,514 | 1,480 | 1,507 | 64,800 | 1,507 |
| 2018-06-05 | 1,488 | 1,496 | 1,471 | 1,495 | 79,900 | 1,495 |
| 2018-06-04 | 1,520 | 1,538 | 1,481 | 1,505 | 166,600 | 1,505 |
| 2018-06-01 | 1,473 | 1,489 | 1,443 | 1,485 | 134,400 | 1,485 |
| 2018-05-31 | 1,445 | 1,493 | 1,436 | 1,491 | 296,200 | 1,491 |
| 2018-05-30 | 1,428 | 1,428 | 1,391 | 1,408 | 114,800 | 1,408 |
| 2018-05-29 | 1,406 | 1,444 | 1,405 | 1,441 | 169,500 | 1,441 |
| 2018-05-28 | 1,422 | 1,426 | 1,391 | 1,397 | 74,300 | 1,397 |
| 2018-05-25 | 1,410 | 1,436 | 1,408 | 1,422 | 126,700 | 1,422 |
| 2018-05-24 | 1,411 | 1,425 | 1,390 | 1,410 | 120,000 | 1,410 |
| 2018-05-23 | 1,393 | 1,407 | 1,389 | 1,407 | 80,700 | 1,407 |
| 2018-05-22 | 1,402 | 1,410 | 1,386 | 1,399 | 84,200 | 1,399 |
| 2018-05-21 | 1,412 | 1,427 | 1,395 | 1,402 | 86,200 | 1,402 |
| 2018-05-18 | 1,396 | 1,413 | 1,390 | 1,404 | 85,100 | 1,404 |
| 2018-05-17 | 1,400 | 1,411 | 1,384 | 1,392 | 100,500 | 1,392 |
| 2018-05-16 | 1,429 | 1,435 | 1,400 | 1,404 | 85,200 | 1,404 |
| 2018-05-15 | 1,437 | 1,438 | 1,404 | 1,425 | 148,100 | 1,425 |
| 2018-05-14 | 1,415 | 1,440 | 1,408 | 1,439 | 115,800 | 1,439 |
| 2018-05-11 | 1,386 | 1,422 | 1,381 | 1,418 | 148,900 | 1,418 |
| 2018-05-10 | 1,372 | 1,387 | 1,365 | 1,382 | 108,100 | 1,382 |
| 2018-05-09 | 1,384 | 1,384 | 1,361 | 1,376 | 122,200 | 1,376 |
| 2018-05-08 | 1,384 | 1,404 | 1,372 | 1,385 | 131,200 | 1,385 |
| 2018-05-07 | 1,401 | 1,402 | 1,363 | 1,386 | 115,400 | 1,386 |
| 2018-05-02 | 1,384 | 1,412 | 1,361 | 1,406 | 253,200 | 1,406 |
| 2018-05-01 | 1,390 | 1,390 | 1,364 | 1,381 | 175,400 | 1,381 |
| 2018-04-27 | 1,410 | 1,433 | 1,402 | 1,404 | 124,600 | 1,404 |
| 2018-04-26 | 1,410 | 1,411 | 1,391 | 1,408 | 148,600 | 1,408 |
| 2018-04-25 | 1,424 | 1,432 | 1,414 | 1,420 | 125,900 | 1,420 |
| 2018-04-24 | 1,435 | 1,443 | 1,421 | 1,431 | 73,400 | 1,431 |
| 2018-04-23 | 1,438 | 1,455 | 1,423 | 1,424 | 126,500 | 1,424 |
| 2018-04-20 | 1,453 | 1,457 | 1,432 | 1,435 | 153,400 | 1,435 |
| 2018-04-19 | 1,467 | 1,471 | 1,436 | 1,458 | 175,600 | 1,458 |
| 2018-04-18 | 1,451 | 1,472 | 1,428 | 1,462 | 171,000 | 1,462 |
| 2018-04-17 | 1,477 | 1,490 | 1,443 | 1,448 | 130,700 | 1,448 |
| 2018-04-16 | 1,473 | 1,502 | 1,468 | 1,478 | 119,700 | 1,478 |
| 2018-04-13 | 1,500 | 1,532 | 1,428 | 1,484 | 338,200 | 1,484 |
| 2018-04-12 | 1,500 | 1,518 | 1,474 | 1,484 | 126,600 | 1,484 |
| 2018-04-11 | 1,507 | 1,507 | 1,478 | 1,500 | 100,700 | 1,500 |
| 2018-04-10 | 1,532 | 1,541 | 1,510 | 1,515 | 100,000 | 1,515 |
| 2018-04-09 | 1,537 | 1,555 | 1,536 | 1,547 | 73,300 | 1,547 |
| 2018-04-06 | 1,562 | 1,576 | 1,545 | 1,549 | 105,400 | 1,549 |
| 2018-04-05 | 1,600 | 1,612 | 1,566 | 1,575 | 83,700 | 1,575 |
| 2018-04-04 | 1,570 | 1,605 | 1,567 | 1,594 | 150,400 | 1,594 |
| 2018-04-03 | 1,481 | 1,587 | 1,481 | 1,570 | 213,700 | 1,570 |
| 2018-03-30 | 1,488 | 1,518 | 1,485 | 1,510 | 86,700 | 1,510 |
| 2018-03-29 | 1,470 | 1,490 | 1,453 | 1,480 | 115,600 | 1,480 |
| 2018-03-28 | 1,408 | 1,462 | 1,404 | 1,451 | 144,600 | 1,451 |
| 2018-03-27 | 1,377 | 1,424 | 1,375 | 1,421 | 139,000 | 1,421 |
| 2018-03-26 | 1,359 | 1,367 | 1,335 | 1,367 | 144,500 | 1,367 |
| 2018-03-23 | 1,414 | 1,445 | 1,388 | 1,389 | 147,400 | 1,389 |
| 2018-03-22 | 1,479 | 1,501 | 1,463 | 1,474 | 92,300 | 1,474 |
| 2018-03-20 | 1,480 | 1,496 | 1,471 | 1,481 | 86,600 | 1,481 |
| 2018-03-19 | 1,515 | 1,522 | 1,481 | 1,495 | 81,500 | 1,495 |
| 2018-03-16 | 1,538 | 1,552 | 1,521 | 1,527 | 69,000 | 1,527 |
| 2018-03-15 | 1,519 | 1,541 | 1,489 | 1,537 | 150,600 | 1,537 |
| 2018-03-14 | 1,536 | 1,555 | 1,530 | 1,546 | 94,100 | 1,546 |
| 2018-03-13 | 1,507 | 1,557 | 1,492 | 1,556 | 137,900 | 1,556 |
| 2018-03-12 | 1,520 | 1,524 | 1,502 | 1,517 | 75,100 | 1,517 |
| 2018-03-09 | 1,533 | 1,540 | 1,479 | 1,490 | 142,800 | 1,490 |
| 2018-03-08 | 1,572 | 1,572 | 1,511 | 1,515 | 87,400 | 1,515 |
| 2018-03-07 | 1,582 | 1,603 | 1,545 | 1,547 | 109,500 | 1,547 |
| 2018-03-06 | 1,550 | 1,597 | 1,528 | 1,582 | 147,300 | 1,582 |
| 2018-03-05 | 1,551 | 1,573 | 1,515 | 1,526 | 122,900 | 1,526 |
| 2018-03-02 | 1,482 | 1,565 | 1,480 | 1,559 | 390,700 | 1,559 |
| 2018-03-01 | 1,533 | 1,536 | 1,482 | 1,491 | 172,500 | 1,491 |
| 2018-02-28 | 1,563 | 1,585 | 1,546 | 1,546 | 142,300 | 1,546 |
| 2018-02-27 | 1,559 | 1,580 | 1,544 | 1,570 | 136,800 | 1,570 |
| 2018-02-26 | 1,540 | 1,561 | 1,525 | 1,547 | 139,500 | 1,547 |
| 2018-02-23 | 1,554 | 1,561 | 1,532 | 1,545 | 130,700 | 1,545 |
| 2018-02-22 | 1,553 | 1,566 | 1,531 | 1,554 | 149,100 | 1,554 |
| 2018-02-21 | 1,551 | 1,595 | 1,543 | 1,563 | 146,000 | 1,563 |
| 2018-02-20 | 1,543 | 1,563 | 1,528 | 1,551 | 96,600 | 1,551 |
| 2018-02-19 | 1,529 | 1,548 | 1,510 | 1,546 | 147,000 | 1,546 |
| 2018-02-16 | 1,489 | 1,513 | 1,470 | 1,507 | 170,600 | 1,507 |
| 2018-02-15 | 1,462 | 1,495 | 1,445 | 1,479 | 187,900 | 1,479 |
| 2018-02-14 | 1,490 | 1,498 | 1,438 | 1,457 | 219,700 | 1,457 |
| 2018-02-13 | 1,502 | 1,525 | 1,481 | 1,487 | 290,200 | 1,487 |
| 2018-02-09 | 1,457 | 1,489 | 1,450 | 1,487 | 208,200 | 1,487 |
| 2018-02-08 | 1,526 | 1,553 | 1,524 | 1,534 | 180,700 | 1,534 |
| 2018-02-07 | 1,549 | 1,566 | 1,497 | 1,498 | 232,200 | 1,498 |
| 2018-02-06 | 1,495 | 1,518 | 1,445 | 1,491 | 318,700 | 1,491 |
| 2018-02-05 | 1,631 | 1,633 | 1,587 | 1,600 | 188,600 | 1,600 |
| 2018-02-02 | 1,615 | 1,669 | 1,613 | 1,662 | 296,200 | 1,662 |
| 2018-02-01 | 1,555 | 1,610 | 1,553 | 1,608 | 148,300 | 1,608 |
| 2018-01-31 | 1,553 | 1,580 | 1,549 | 1,549 | 140,800 | 1,549 |
| 2018-01-30 | 1,587 | 1,591 | 1,550 | 1,556 | 150,600 | 1,556 |
| 2018-01-29 | 1,583 | 1,606 | 1,577 | 1,579 | 144,100 | 1,579 |
| 2018-01-26 | 1,601 | 1,611 | 1,561 | 1,570 | 248,600 | 1,570 |
| 2018-01-25 | 1,619 | 1,620 | 1,580 | 1,588 | 208,400 | 1,588 |
| 2018-01-24 | 1,648 | 1,666 | 1,613 | 1,619 | 321,200 | 1,619 |
| 2018-01-23 | 1,642 | 1,663 | 1,628 | 1,648 | 206,300 | 1,648 |
| 2018-01-22 | 1,623 | 1,654 | 1,612 | 1,630 | 278,500 | 1,630 |
| 2018-01-19 | 1,589 | 1,637 | 1,582 | 1,622 | 263,000 | 1,622 |
| 2018-01-18 | 1,685 | 1,691 | 1,585 | 1,597 | 314,500 | 1,597 |
| 2018-01-17 | 1,715 | 1,734 | 1,659 | 1,670 | 444,400 | 1,670 |
| 2018-01-16 | 1,694 | 1,749 | 1,694 | 1,715 | 422,000 | 1,715 |
| 2018-01-15 | 1,648 | 1,694 | 1,643 | 1,669 | 329,600 | 1,669 |
| 2018-01-12 | 1,545 | 1,640 | 1,514 | 1,638 | 1,129,900 | 1,638 |
| 2018-01-11 | 1,452 | 1,481 | 1,442 | 1,479 | 284,900 | 1,479 |
| 2018-01-10 | 1,460 | 1,467 | 1,432 | 1,454 | 418,600 | 1,454 |
| 2018-01-09 | 1,485 | 1,489 | 1,457 | 1,474 | 372,100 | 1,474 |
| 2018-01-05 | 1,602 | 1,604 | 1,487 | 1,490 | 729,500 | 1,490 |
| 2018-01-04 | 1,569 | 1,618 | 1,569 | 1,600 | 479,500 | 1,600 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
