8281 ゼビオホールディングス(株) 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 | 1,246 | 1,271 | 1,235 | 1,267 | 134,000 | 1,267 |
| 2018-12-27 | 1,250 | 1,258 | 1,225 | 1,256 | 169,200 | 1,256 |
| 2018-12-26 | 1,160 | 1,211 | 1,160 | 1,196 | 146,700 | 1,196 |
| 2018-12-25 | 1,161 | 1,175 | 1,135 | 1,152 | 182,000 | 1,152 |
| 2018-12-21 | 1,215 | 1,215 | 1,185 | 1,204 | 238,700 | 1,204 |
| 2018-12-20 | 1,243 | 1,271 | 1,219 | 1,225 | 189,400 | 1,225 |
| 2018-12-19 | 1,308 | 1,308 | 1,241 | 1,248 | 386,500 | 1,248 |
| 2018-12-18 | 1,343 | 1,343 | 1,304 | 1,308 | 222,400 | 1,308 |
| 2018-12-17 | 1,387 | 1,401 | 1,367 | 1,368 | 93,900 | 1,368 |
| 2018-12-14 | 1,404 | 1,407 | 1,381 | 1,389 | 100,100 | 1,389 |
| 2018-12-13 | 1,388 | 1,412 | 1,382 | 1,407 | 109,800 | 1,407 |
| 2018-12-12 | 1,379 | 1,395 | 1,368 | 1,378 | 129,200 | 1,378 |
| 2018-12-11 | 1,400 | 1,403 | 1,363 | 1,366 | 114,800 | 1,366 |
| 2018-12-10 | 1,400 | 1,408 | 1,396 | 1,398 | 97,700 | 1,398 |
| 2018-12-07 | 1,404 | 1,418 | 1,391 | 1,413 | 108,900 | 1,413 |
| 2018-12-06 | 1,408 | 1,411 | 1,391 | 1,399 | 114,500 | 1,399 |
| 2018-12-05 | 1,414 | 1,422 | 1,399 | 1,415 | 120,700 | 1,415 |
| 2018-12-04 | 1,460 | 1,460 | 1,427 | 1,427 | 172,400 | 1,427 |
| 2018-12-03 | 1,474 | 1,482 | 1,461 | 1,468 | 90,400 | 1,468 |
| 2018-11-30 | 1,470 | 1,477 | 1,464 | 1,473 | 86,200 | 1,473 |
| 2018-11-29 | 1,482 | 1,489 | 1,462 | 1,473 | 118,800 | 1,473 |
| 2018-11-28 | 1,472 | 1,488 | 1,471 | 1,482 | 62,200 | 1,482 |
| 2018-11-27 | 1,464 | 1,482 | 1,462 | 1,473 | 70,500 | 1,473 |
| 2018-11-26 | 1,471 | 1,476 | 1,459 | 1,461 | 73,700 | 1,461 |
| 2018-11-22 | 1,476 | 1,480 | 1,462 | 1,474 | 94,100 | 1,474 |
| 2018-11-21 | 1,490 | 1,490 | 1,472 | 1,482 | 99,600 | 1,482 |
| 2018-11-20 | 1,507 | 1,508 | 1,491 | 1,499 | 87,300 | 1,499 |
| 2018-11-19 | 1,520 | 1,538 | 1,511 | 1,516 | 70,200 | 1,516 |
| 2018-11-16 | 1,537 | 1,541 | 1,518 | 1,524 | 95,500 | 1,524 |
| 2018-11-15 | 1,546 | 1,555 | 1,542 | 1,551 | 54,800 | 1,551 |
| 2018-11-14 | 1,578 | 1,581 | 1,555 | 1,558 | 92,100 | 1,558 |
| 2018-11-13 | 1,573 | 1,583 | 1,560 | 1,576 | 88,900 | 1,576 |
| 2018-11-12 | 1,587 | 1,598 | 1,573 | 1,593 | 160,500 | 1,593 |
| 2018-11-09 | 1,583 | 1,612 | 1,583 | 1,595 | 105,200 | 1,595 |
| 2018-11-08 | 1,553 | 1,580 | 1,551 | 1,575 | 121,800 | 1,575 |
| 2018-11-07 | 1,511 | 1,546 | 1,504 | 1,534 | 227,100 | 1,534 |
| 2018-11-06 | 1,597 | 1,617 | 1,595 | 1,609 | 65,300 | 1,609 |
| 2018-11-05 | 1,589 | 1,595 | 1,576 | 1,585 | 83,000 | 1,585 |
| 2018-11-02 | 1,576 | 1,601 | 1,573 | 1,599 | 101,200 | 1,599 |
| 2018-11-01 | 1,568 | 1,583 | 1,565 | 1,571 | 90,600 | 1,571 |
| 2018-10-31 | 1,538 | 1,575 | 1,531 | 1,566 | 159,200 | 1,566 |
| 2018-10-30 | 1,504 | 1,531 | 1,492 | 1,530 | 318,600 | 1,530 |
| 2018-10-29 | 1,520 | 1,528 | 1,492 | 1,497 | 143,000 | 1,497 |
| 2018-10-26 | 1,545 | 1,545 | 1,507 | 1,515 | 147,000 | 1,515 |
| 2018-10-25 | 1,560 | 1,562 | 1,524 | 1,527 | 157,600 | 1,527 |
| 2018-10-24 | 1,593 | 1,595 | 1,565 | 1,582 | 127,100 | 1,582 |
| 2018-10-23 | 1,646 | 1,646 | 1,594 | 1,596 | 114,100 | 1,596 |
| 2018-10-22 | 1,649 | 1,653 | 1,631 | 1,649 | 105,200 | 1,649 |
| 2018-10-19 | 1,653 | 1,655 | 1,624 | 1,646 | 170,200 | 1,646 |
| 2018-10-18 | 1,654 | 1,671 | 1,649 | 1,666 | 107,400 | 1,666 |
| 2018-10-17 | 1,640 | 1,653 | 1,638 | 1,652 | 129,700 | 1,652 |
| 2018-10-16 | 1,617 | 1,635 | 1,613 | 1,632 | 100,800 | 1,632 |
| 2018-10-15 | 1,625 | 1,627 | 1,614 | 1,620 | 134,600 | 1,620 |
| 2018-10-12 | 1,607 | 1,629 | 1,607 | 1,628 | 170,300 | 1,628 |
| 2018-10-11 | 1,597 | 1,612 | 1,580 | 1,610 | 192,500 | 1,610 |
| 2018-10-10 | 1,627 | 1,650 | 1,622 | 1,644 | 95,300 | 1,644 |
| 2018-10-09 | 1,623 | 1,629 | 1,610 | 1,624 | 125,400 | 1,624 |
| 2018-10-05 | 1,633 | 1,641 | 1,626 | 1,630 | 105,700 | 1,630 |
| 2018-10-04 | 1,666 | 1,666 | 1,632 | 1,641 | 141,000 | 1,641 |
| 2018-10-03 | 1,676 | 1,680 | 1,652 | 1,653 | 143,900 | 1,653 |
| 2018-10-02 | 1,679 | 1,685 | 1,670 | 1,672 | 190,400 | 1,672 |
| 2018-10-01 | 1,657 | 1,677 | 1,650 | 1,667 | 176,700 | 1,667 |
| 2018-09-28 | 1,660 | 1,665 | 1,648 | 1,657 | 154,900 | 1,657 |
| 2018-09-27 | 1,650 | 1,658 | 1,638 | 1,651 | 158,200 | 1,651 |
| 2018-09-26 | 1,641 | 1,664 | 1,640 | 1,664 | 274,800 | 1,664 |
| 2018-09-25 | 1,635 | 1,654 | 1,634 | 1,651 | 387,600 | 1,651 |
| 2018-09-21 | 1,659 | 1,660 | 1,646 | 1,648 | 197,100 | 1,648 |
| 2018-09-20 | 1,659 | 1,659 | 1,636 | 1,647 | 196,300 | 1,647 |
| 2018-09-19 | 1,659 | 1,663 | 1,633 | 1,652 | 429,100 | 1,652 |
| 2018-09-18 | 1,587 | 1,620 | 1,574 | 1,617 | 273,900 | 1,617 |
| 2018-09-14 | 1,555 | 1,576 | 1,553 | 1,574 | 178,000 | 1,574 |
| 2018-09-13 | 1,530 | 1,559 | 1,527 | 1,547 | 107,900 | 1,547 |
| 2018-09-12 | 1,546 | 1,556 | 1,518 | 1,532 | 261,600 | 1,532 |
| 2018-09-11 | 1,555 | 1,558 | 1,541 | 1,556 | 179,200 | 1,556 |
| 2018-09-10 | 1,577 | 1,590 | 1,548 | 1,567 | 262,900 | 1,567 |
| 2018-09-07 | 1,593 | 1,601 | 1,584 | 1,595 | 109,200 | 1,595 |
| 2018-09-06 | 1,606 | 1,609 | 1,590 | 1,601 | 137,500 | 1,601 |
| 2018-09-05 | 1,609 | 1,613 | 1,597 | 1,606 | 120,300 | 1,606 |
| 2018-09-04 | 1,615 | 1,626 | 1,608 | 1,611 | 115,500 | 1,611 |
| 2018-09-03 | 1,624 | 1,629 | 1,601 | 1,612 | 111,200 | 1,612 |
| 2018-08-31 | 1,625 | 1,629 | 1,612 | 1,615 | 147,600 | 1,615 |
| 2018-08-30 | 1,632 | 1,644 | 1,619 | 1,625 | 100,800 | 1,625 |
| 2018-08-29 | 1,632 | 1,632 | 1,619 | 1,625 | 150,500 | 1,625 |
| 2018-08-28 | 1,635 | 1,665 | 1,627 | 1,633 | 158,400 | 1,633 |
| 2018-08-27 | 1,625 | 1,646 | 1,622 | 1,631 | 147,600 | 1,631 |
| 2018-08-24 | 1,616 | 1,620 | 1,609 | 1,618 | 76,400 | 1,618 |
| 2018-08-23 | 1,605 | 1,632 | 1,604 | 1,611 | 148,000 | 1,611 |
| 2018-08-22 | 1,586 | 1,597 | 1,576 | 1,594 | 128,100 | 1,594 |
| 2018-08-21 | 1,601 | 1,601 | 1,576 | 1,581 | 172,800 | 1,581 |
| 2018-08-20 | 1,628 | 1,629 | 1,607 | 1,609 | 124,800 | 1,609 |
| 2018-08-17 | 1,618 | 1,641 | 1,618 | 1,635 | 115,600 | 1,635 |
| 2018-08-16 | 1,610 | 1,622 | 1,592 | 1,612 | 151,300 | 1,612 |
| 2018-08-15 | 1,633 | 1,648 | 1,613 | 1,615 | 108,900 | 1,615 |
| 2018-08-14 | 1,616 | 1,637 | 1,616 | 1,632 | 89,200 | 1,632 |
| 2018-08-13 | 1,658 | 1,658 | 1,614 | 1,619 | 135,500 | 1,619 |
| 2018-08-10 | 1,669 | 1,674 | 1,643 | 1,658 | 131,400 | 1,658 |
| 2018-08-09 | 1,670 | 1,674 | 1,660 | 1,669 | 95,100 | 1,669 |
| 2018-08-08 | 1,656 | 1,674 | 1,654 | 1,665 | 122,200 | 1,665 |
| 2018-08-07 | 1,660 | 1,667 | 1,651 | 1,660 | 101,600 | 1,660 |
| 2018-08-06 | 1,675 | 1,686 | 1,653 | 1,660 | 306,400 | 1,660 |
| 2018-08-03 | 1,644 | 1,709 | 1,626 | 1,657 | 308,400 | 1,657 |
| 2018-08-02 | 1,680 | 1,684 | 1,639 | 1,641 | 189,700 | 1,641 |
| 2018-08-01 | 1,685 | 1,690 | 1,676 | 1,678 | 146,400 | 1,678 |
| 2018-07-31 | 1,657 | 1,670 | 1,652 | 1,665 | 288,600 | 1,665 |
| 2018-07-30 | 1,647 | 1,664 | 1,642 | 1,650 | 223,300 | 1,650 |
| 2018-07-27 | 1,641 | 1,648 | 1,629 | 1,633 | 139,100 | 1,633 |
| 2018-07-26 | 1,663 | 1,663 | 1,619 | 1,640 | 233,000 | 1,640 |
| 2018-07-25 | 1,652 | 1,671 | 1,650 | 1,663 | 150,900 | 1,663 |
| 2018-07-24 | 1,648 | 1,658 | 1,647 | 1,653 | 94,500 | 1,653 |
| 2018-07-23 | 1,638 | 1,645 | 1,629 | 1,634 | 102,300 | 1,634 |
| 2018-07-20 | 1,654 | 1,659 | 1,641 | 1,647 | 104,200 | 1,647 |
| 2018-07-19 | 1,632 | 1,664 | 1,632 | 1,654 | 100,200 | 1,654 |
| 2018-07-18 | 1,637 | 1,647 | 1,629 | 1,646 | 132,200 | 1,646 |
| 2018-07-17 | 1,635 | 1,635 | 1,605 | 1,629 | 226,900 | 1,629 |
| 2018-07-13 | 1,634 | 1,642 | 1,623 | 1,627 | 111,400 | 1,627 |
| 2018-07-12 | 1,639 | 1,643 | 1,627 | 1,629 | 130,400 | 1,629 |
| 2018-07-11 | 1,665 | 1,670 | 1,631 | 1,631 | 137,100 | 1,631 |
| 2018-07-10 | 1,659 | 1,682 | 1,659 | 1,663 | 83,000 | 1,663 |
| 2018-07-09 | 1,648 | 1,648 | 1,629 | 1,638 | 136,600 | 1,638 |
| 2018-07-06 | 1,660 | 1,672 | 1,646 | 1,655 | 176,700 | 1,655 |
| 2018-07-05 | 1,682 | 1,692 | 1,661 | 1,671 | 79,300 | 1,671 |
| 2018-07-04 | 1,684 | 1,699 | 1,677 | 1,688 | 125,200 | 1,688 |
| 2018-07-03 | 1,731 | 1,735 | 1,672 | 1,689 | 199,800 | 1,689 |
| 2018-07-02 | 1,763 | 1,764 | 1,725 | 1,730 | 127,700 | 1,730 |
| 2018-06-29 | 1,752 | 1,774 | 1,732 | 1,765 | 72,200 | 1,765 |
| 2018-06-28 | 1,768 | 1,775 | 1,726 | 1,753 | 97,200 | 1,753 |
| 2018-06-27 | 1,758 | 1,783 | 1,758 | 1,769 | 119,600 | 1,769 |
| 2018-06-26 | 1,749 | 1,755 | 1,732 | 1,752 | 113,400 | 1,752 |
| 2018-06-25 | 1,796 | 1,803 | 1,744 | 1,752 | 108,100 | 1,752 |
| 2018-06-22 | 1,745 | 1,793 | 1,740 | 1,792 | 172,700 | 1,792 |
| 2018-06-21 | 1,765 | 1,779 | 1,746 | 1,752 | 269,900 | 1,752 |
| 2018-06-20 | 1,780 | 1,785 | 1,761 | 1,773 | 136,400 | 1,773 |
| 2018-06-19 | 1,810 | 1,812 | 1,784 | 1,785 | 147,100 | 1,785 |
| 2018-06-18 | 1,831 | 1,840 | 1,803 | 1,812 | 118,000 | 1,812 |
| 2018-06-15 | 1,851 | 1,859 | 1,832 | 1,835 | 145,200 | 1,835 |
| 2018-06-14 | 1,837 | 1,868 | 1,832 | 1,857 | 117,000 | 1,857 |
| 2018-06-13 | 1,859 | 1,880 | 1,855 | 1,865 | 95,800 | 1,865 |
| 2018-06-12 | 1,871 | 1,897 | 1,867 | 1,871 | 127,700 | 1,871 |
| 2018-06-11 | 1,858 | 1,877 | 1,849 | 1,871 | 137,300 | 1,871 |
| 2018-06-08 | 1,869 | 1,886 | 1,858 | 1,880 | 148,400 | 1,880 |
| 2018-06-07 | 1,896 | 1,898 | 1,876 | 1,880 | 86,900 | 1,880 |
| 2018-06-06 | 1,885 | 1,897 | 1,872 | 1,896 | 108,600 | 1,896 |
| 2018-06-05 | 1,876 | 1,890 | 1,860 | 1,890 | 128,900 | 1,890 |
| 2018-06-04 | 1,879 | 1,879 | 1,856 | 1,874 | 106,000 | 1,874 |
| 2018-06-01 | 1,842 | 1,878 | 1,830 | 1,866 | 116,300 | 1,866 |
| 2018-05-31 | 1,834 | 1,840 | 1,819 | 1,835 | 115,700 | 1,835 |
| 2018-05-30 | 1,795 | 1,840 | 1,790 | 1,831 | 158,000 | 1,831 |
| 2018-05-29 | 1,840 | 1,841 | 1,795 | 1,808 | 113,000 | 1,808 |
| 2018-05-28 | 1,819 | 1,840 | 1,815 | 1,833 | 113,800 | 1,833 |
| 2018-05-25 | 1,854 | 1,859 | 1,807 | 1,819 | 253,100 | 1,819 |
| 2018-05-24 | 1,912 | 1,912 | 1,878 | 1,883 | 90,800 | 1,883 |
| 2018-05-23 | 1,911 | 1,917 | 1,902 | 1,909 | 72,800 | 1,909 |
| 2018-05-22 | 1,929 | 1,931 | 1,911 | 1,914 | 69,100 | 1,914 |
| 2018-05-21 | 1,933 | 1,936 | 1,922 | 1,929 | 62,000 | 1,929 |
| 2018-05-18 | 1,948 | 1,948 | 1,922 | 1,930 | 109,200 | 1,930 |
| 2018-05-17 | 1,954 | 1,955 | 1,941 | 1,944 | 61,200 | 1,944 |
| 2018-05-16 | 1,965 | 1,965 | 1,946 | 1,954 | 77,400 | 1,954 |
| 2018-05-15 | 2,004 | 2,008 | 1,948 | 1,963 | 188,700 | 1,963 |
| 2018-05-14 | 2,051 | 2,058 | 1,999 | 2,004 | 169,800 | 2,004 |
| 2018-05-11 | 1,967 | 2,039 | 1,959 | 2,034 | 204,800 | 2,034 |
| 2018-05-10 | 1,994 | 1,994 | 1,963 | 1,971 | 138,700 | 1,971 |
| 2018-05-09 | 2,013 | 2,020 | 1,991 | 2,004 | 82,700 | 2,004 |
| 2018-05-08 | 2,004 | 2,025 | 1,995 | 2,013 | 64,700 | 2,013 |
| 2018-05-07 | 2,015 | 2,015 | 1,996 | 2,015 | 55,200 | 2,015 |
| 2018-05-02 | 1,990 | 2,017 | 1,986 | 2,015 | 170,400 | 2,015 |
| 2018-05-01 | 2,022 | 2,045 | 1,998 | 2,015 | 136,100 | 2,015 |
| 2018-04-27 | 2,080 | 2,080 | 2,050 | 2,065 | 42,600 | 2,065 |
| 2018-04-26 | 2,062 | 2,070 | 2,043 | 2,066 | 38,100 | 2,066 |
| 2018-04-25 | 2,032 | 2,064 | 2,023 | 2,062 | 48,300 | 2,062 |
| 2018-04-24 | 2,009 | 2,034 | 2,009 | 2,026 | 80,700 | 2,026 |
| 2018-04-23 | 2,043 | 2,043 | 2,014 | 2,032 | 128,400 | 2,032 |
| 2018-04-20 | 2,049 | 2,068 | 2,049 | 2,055 | 37,800 | 2,055 |
| 2018-04-19 | 2,043 | 2,062 | 2,025 | 2,055 | 58,400 | 2,055 |
| 2018-04-18 | 2,013 | 2,036 | 2,004 | 2,034 | 42,000 | 2,034 |
| 2018-04-17 | 2,017 | 2,024 | 1,990 | 2,014 | 63,900 | 2,014 |
| 2018-04-16 | 2,012 | 2,026 | 2,005 | 2,022 | 50,900 | 2,022 |
| 2018-04-13 | 2,027 | 2,027 | 1,986 | 2,004 | 96,300 | 2,004 |
| 2018-04-12 | 2,051 | 2,059 | 2,006 | 2,015 | 120,600 | 2,015 |
| 2018-04-11 | 2,089 | 2,093 | 2,020 | 2,051 | 154,600 | 2,051 |
| 2018-04-10 | 2,083 | 2,105 | 2,071 | 2,088 | 101,100 | 2,088 |
| 2018-04-09 | 2,125 | 2,129 | 2,102 | 2,115 | 81,300 | 2,115 |
| 2018-04-06 | 2,160 | 2,164 | 2,117 | 2,119 | 128,500 | 2,119 |
| 2018-04-05 | 2,178 | 2,183 | 2,131 | 2,135 | 98,300 | 2,135 |
| 2018-04-04 | 2,116 | 2,156 | 2,116 | 2,152 | 98,200 | 2,152 |
| 2018-04-03 | 2,075 | 2,119 | 2,070 | 2,107 | 64,800 | 2,107 |
| 2018-03-30 | 2,092 | 2,123 | 2,070 | 2,108 | 94,100 | 2,108 |
| 2018-03-29 | 2,075 | 2,094 | 2,067 | 2,087 | 86,900 | 2,087 |
| 2018-03-28 | 2,040 | 2,077 | 2,022 | 2,070 | 107,800 | 2,070 |
| 2018-03-27 | 2,076 | 2,088 | 2,052 | 2,088 | 218,200 | 2,088 |
| 2018-03-26 | 2,026 | 2,057 | 1,997 | 2,053 | 154,500 | 2,053 |
| 2018-03-23 | 2,100 | 2,103 | 2,037 | 2,042 | 112,300 | 2,042 |
| 2018-03-22 | 2,146 | 2,148 | 2,095 | 2,120 | 163,400 | 2,120 |
| 2018-03-20 | 2,155 | 2,158 | 2,137 | 2,150 | 61,300 | 2,150 |
| 2018-03-19 | 2,220 | 2,220 | 2,156 | 2,168 | 87,300 | 2,168 |
| 2018-03-16 | 2,220 | 2,230 | 2,185 | 2,209 | 129,500 | 2,209 |
| 2018-03-15 | 2,165 | 2,215 | 2,164 | 2,204 | 147,300 | 2,204 |
| 2018-03-14 | 2,191 | 2,195 | 2,145 | 2,156 | 130,700 | 2,156 |
| 2018-03-13 | 2,144 | 2,183 | 2,133 | 2,179 | 125,900 | 2,179 |
| 2018-03-12 | 2,132 | 2,144 | 2,105 | 2,128 | 103,300 | 2,128 |
| 2018-03-09 | 2,126 | 2,129 | 2,079 | 2,083 | 118,500 | 2,083 |
| 2018-03-08 | 2,155 | 2,161 | 2,110 | 2,122 | 103,500 | 2,122 |
| 2018-03-07 | 2,121 | 2,154 | 2,120 | 2,142 | 160,000 | 2,142 |
| 2018-03-06 | 2,171 | 2,194 | 2,152 | 2,157 | 85,200 | 2,157 |
| 2018-03-05 | 2,122 | 2,170 | 2,122 | 2,158 | 130,500 | 2,158 |
| 2018-03-02 | 2,112 | 2,143 | 2,108 | 2,133 | 87,400 | 2,133 |
| 2018-03-01 | 2,189 | 2,195 | 2,156 | 2,161 | 113,500 | 2,161 |
| 2018-02-28 | 2,152 | 2,195 | 2,152 | 2,176 | 161,400 | 2,176 |
| 2018-02-27 | 2,201 | 2,210 | 2,146 | 2,152 | 53,900 | 2,152 |
| 2018-02-26 | 2,170 | 2,171 | 2,130 | 2,151 | 115,000 | 2,151 |
| 2018-02-23 | 2,202 | 2,208 | 2,154 | 2,163 | 132,800 | 2,163 |
| 2018-02-22 | 2,195 | 2,210 | 2,175 | 2,194 | 43,400 | 2,194 |
| 2018-02-21 | 2,152 | 2,212 | 2,152 | 2,194 | 134,100 | 2,194 |
| 2018-02-20 | 2,180 | 2,180 | 2,110 | 2,166 | 276,600 | 2,166 |
| 2018-02-19 | 2,204 | 2,224 | 2,189 | 2,205 | 243,300 | 2,205 |
| 2018-02-16 | 2,231 | 2,240 | 2,194 | 2,198 | 130,600 | 2,198 |
| 2018-02-15 | 2,254 | 2,270 | 2,204 | 2,205 | 123,300 | 2,205 |
| 2018-02-14 | 2,290 | 2,293 | 2,211 | 2,224 | 123,400 | 2,224 |
| 2018-02-13 | 2,358 | 2,377 | 2,259 | 2,313 | 239,000 | 2,313 |
| 2018-02-09 | 2,252 | 2,448 | 2,252 | 2,361 | 286,500 | 2,361 |
| 2018-02-08 | 2,252 | 2,370 | 2,252 | 2,336 | 275,300 | 2,336 |
| 2018-02-07 | 2,310 | 2,348 | 2,251 | 2,251 | 107,600 | 2,251 |
| 2018-02-06 | 2,258 | 2,271 | 2,208 | 2,251 | 130,600 | 2,251 |
| 2018-02-05 | 2,380 | 2,399 | 2,369 | 2,382 | 125,200 | 2,382 |
| 2018-02-02 | 2,416 | 2,440 | 2,399 | 2,423 | 122,400 | 2,423 |
| 2018-02-01 | 2,309 | 2,401 | 2,309 | 2,397 | 148,400 | 2,397 |
| 2018-01-31 | 2,314 | 2,360 | 2,314 | 2,319 | 121,200 | 2,319 |
| 2018-01-30 | 2,348 | 2,358 | 2,325 | 2,337 | 72,300 | 2,337 |
| 2018-01-29 | 2,369 | 2,369 | 2,345 | 2,350 | 78,400 | 2,350 |
| 2018-01-26 | 2,388 | 2,415 | 2,356 | 2,358 | 128,800 | 2,358 |
| 2018-01-25 | 2,322 | 2,377 | 2,322 | 2,370 | 99,800 | 2,370 |
| 2018-01-24 | 2,369 | 2,386 | 2,335 | 2,365 | 152,100 | 2,365 |
| 2018-01-23 | 2,286 | 2,364 | 2,285 | 2,359 | 201,700 | 2,359 |
| 2018-01-22 | 2,292 | 2,292 | 2,260 | 2,267 | 100,100 | 2,267 |
| 2018-01-19 | 2,247 | 2,303 | 2,247 | 2,280 | 202,100 | 2,280 |
| 2018-01-18 | 2,292 | 2,298 | 2,223 | 2,224 | 147,200 | 2,224 |
| 2018-01-17 | 2,271 | 2,295 | 2,235 | 2,273 | 137,100 | 2,273 |
| 2018-01-16 | 2,280 | 2,289 | 2,264 | 2,271 | 44,100 | 2,271 |
| 2018-01-15 | 2,306 | 2,307 | 2,257 | 2,280 | 76,600 | 2,280 |
| 2018-01-12 | 2,277 | 2,301 | 2,277 | 2,288 | 115,400 | 2,288 |
| 2018-01-11 | 2,266 | 2,287 | 2,261 | 2,277 | 108,500 | 2,277 |
| 2018-01-10 | 2,293 | 2,300 | 2,264 | 2,265 | 110,300 | 2,265 |
| 2018-01-09 | 2,283 | 2,311 | 2,267 | 2,272 | 169,200 | 2,272 |
| 2018-01-05 | 2,233 | 2,287 | 2,221 | 2,271 | 207,800 | 2,271 |
| 2018-01-04 | 2,195 | 2,235 | 2,165 | 2,209 | 224,900 | 2,209 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
