8349 (株)東北銀行 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 | 1,126 | 1,135 | 1,113 | 1,118 | 7,200 | 1,118 |
| 2018-12-27 | 1,145 | 1,145 | 1,105 | 1,119 | 15,400 | 1,119 |
| 2018-12-26 | 1,101 | 1,115 | 1,053 | 1,095 | 35,200 | 1,095 |
| 2018-12-25 | 1,148 | 1,148 | 1,091 | 1,099 | 41,000 | 1,099 |
| 2018-12-21 | 1,168 | 1,168 | 1,135 | 1,143 | 16,100 | 1,143 |
| 2018-12-20 | 1,212 | 1,219 | 1,182 | 1,191 | 16,400 | 1,191 |
| 2018-12-19 | 1,229 | 1,231 | 1,204 | 1,219 | 15,000 | 1,219 |
| 2018-12-18 | 1,247 | 1,248 | 1,225 | 1,227 | 11,400 | 1,227 |
| 2018-12-17 | 1,240 | 1,253 | 1,240 | 1,251 | 7,400 | 1,251 |
| 2018-12-14 | 1,248 | 1,253 | 1,237 | 1,240 | 21,800 | 1,240 |
| 2018-12-13 | 1,246 | 1,262 | 1,242 | 1,252 | 12,400 | 1,252 |
| 2018-12-12 | 1,234 | 1,252 | 1,233 | 1,239 | 14,900 | 1,239 |
| 2018-12-11 | 1,266 | 1,266 | 1,230 | 1,234 | 16,200 | 1,234 |
| 2018-12-10 | 1,256 | 1,259 | 1,231 | 1,236 | 14,200 | 1,236 |
| 2018-12-07 | 1,269 | 1,269 | 1,256 | 1,257 | 8,100 | 1,257 |
| 2018-12-06 | 1,267 | 1,271 | 1,257 | 1,268 | 13,700 | 1,268 |
| 2018-12-05 | 1,291 | 1,300 | 1,274 | 1,277 | 13,200 | 1,277 |
| 2018-12-04 | 1,343 | 1,343 | 1,300 | 1,321 | 8,900 | 1,321 |
| 2018-12-03 | 1,344 | 1,345 | 1,339 | 1,339 | 7,300 | 1,339 |
| 2018-11-30 | 1,336 | 1,349 | 1,328 | 1,345 | 6,900 | 1,345 |
| 2018-11-29 | 1,330 | 1,339 | 1,328 | 1,336 | 11,200 | 1,336 |
| 2018-11-28 | 1,295 | 1,327 | 1,295 | 1,323 | 25,900 | 1,323 |
| 2018-11-27 | 1,296 | 1,305 | 1,293 | 1,297 | 5,500 | 1,297 |
| 2018-11-26 | 1,294 | 1,294 | 1,278 | 1,284 | 8,800 | 1,284 |
| 2018-11-22 | 1,266 | 1,290 | 1,262 | 1,285 | 7,600 | 1,285 |
| 2018-11-21 | 1,300 | 1,310 | 1,258 | 1,258 | 23,400 | 1,258 |
| 2018-11-20 | 1,305 | 1,323 | 1,300 | 1,323 | 4,500 | 1,323 |
| 2018-11-19 | 1,307 | 1,307 | 1,301 | 1,305 | 6,600 | 1,305 |
| 2018-11-16 | 1,308 | 1,320 | 1,300 | 1,307 | 7,100 | 1,307 |
| 2018-11-15 | 1,300 | 1,315 | 1,263 | 1,309 | 14,500 | 1,309 |
| 2018-11-14 | 1,313 | 1,320 | 1,310 | 1,311 | 9,800 | 1,311 |
| 2018-11-13 | 1,284 | 1,319 | 1,284 | 1,309 | 12,000 | 1,309 |
| 2018-11-12 | 1,291 | 1,314 | 1,284 | 1,314 | 5,700 | 1,314 |
| 2018-11-09 | 1,291 | 1,303 | 1,289 | 1,292 | 5,100 | 1,292 |
| 2018-11-08 | 1,282 | 1,296 | 1,282 | 1,291 | 3,600 | 1,291 |
| 2018-11-07 | 1,272 | 1,306 | 1,270 | 1,277 | 12,000 | 1,277 |
| 2018-11-06 | 1,259 | 1,282 | 1,259 | 1,272 | 7,200 | 1,272 |
| 2018-11-05 | 1,256 | 1,274 | 1,256 | 1,259 | 8,000 | 1,259 |
| 2018-11-02 | 1,286 | 1,286 | 1,250 | 1,261 | 15,500 | 1,261 |
| 2018-11-01 | 1,280 | 1,295 | 1,270 | 1,275 | 11,100 | 1,275 |
| 2018-10-31 | 1,273 | 1,280 | 1,260 | 1,268 | 12,300 | 1,268 |
| 2018-10-30 | 1,250 | 1,280 | 1,250 | 1,272 | 21,700 | 1,272 |
| 2018-10-29 | 1,270 | 1,277 | 1,250 | 1,251 | 9,100 | 1,251 |
| 2018-10-26 | 1,262 | 1,276 | 1,258 | 1,264 | 8,700 | 1,264 |
| 2018-10-25 | 1,272 | 1,279 | 1,251 | 1,259 | 41,000 | 1,259 |
| 2018-10-24 | 1,297 | 1,297 | 1,274 | 1,279 | 15,100 | 1,279 |
| 2018-10-23 | 1,302 | 1,302 | 1,282 | 1,283 | 14,500 | 1,283 |
| 2018-10-22 | 1,299 | 1,308 | 1,294 | 1,302 | 5,300 | 1,302 |
| 2018-10-19 | 1,296 | 1,309 | 1,295 | 1,302 | 6,500 | 1,302 |
| 2018-10-18 | 1,313 | 1,320 | 1,301 | 1,301 | 7,200 | 1,301 |
| 2018-10-17 | 1,310 | 1,312 | 1,302 | 1,306 | 4,700 | 1,306 |
| 2018-10-16 | 1,299 | 1,305 | 1,293 | 1,295 | 11,300 | 1,295 |
| 2018-10-15 | 1,308 | 1,331 | 1,297 | 1,298 | 31,000 | 1,298 |
| 2018-10-12 | 1,350 | 1,352 | 1,302 | 1,322 | 32,700 | 1,322 |
| 2018-10-11 | 1,364 | 1,387 | 1,336 | 1,352 | 26,900 | 1,352 |
| 2018-10-10 | 1,350 | 1,385 | 1,350 | 1,369 | 17,600 | 1,369 |
| 2018-10-09 | 1,369 | 1,369 | 1,346 | 1,363 | 11,500 | 1,363 |
| 2018-10-05 | 1,364 | 1,370 | 1,356 | 1,366 | 8,700 | 1,366 |
| 2018-10-04 | 1,358 | 1,373 | 1,350 | 1,371 | 10,700 | 1,371 |
| 2018-10-03 | 1,351 | 1,360 | 1,345 | 1,345 | 12,900 | 1,345 |
| 2018-10-02 | 1,350 | 1,364 | 1,346 | 1,357 | 10,900 | 1,357 |
| 2018-10-01 | 1,363 | 1,363 | 1,340 | 1,340 | 16,200 | 1,340 |
| 2018-09-28 | 1,372 | 1,379 | 1,360 | 1,361 | 10,400 | 1,361 |
| 2018-09-27 | 1,371 | 1,385 | 1,360 | 1,368 | 9,300 | 1,368 |
| 2018-09-26 | 1,389 | 1,389 | 1,357 | 1,371 | 11,600 | 1,371 |
| 2018-09-25 | 1,396 | 1,408 | 1,382 | 1,408 | 32,200 | 1,408 |
| 2018-09-21 | 1,360 | 1,382 | 1,357 | 1,381 | 18,700 | 1,381 |
| 2018-09-20 | 1,358 | 1,374 | 1,350 | 1,369 | 15,800 | 1,369 |
| 2018-09-19 | 1,369 | 1,376 | 1,345 | 1,358 | 22,900 | 1,358 |
| 2018-09-18 | 1,343 | 1,369 | 1,343 | 1,354 | 10,400 | 1,354 |
| 2018-09-14 | 1,347 | 1,357 | 1,346 | 1,349 | 24,300 | 1,349 |
| 2018-09-13 | 1,334 | 1,351 | 1,334 | 1,343 | 15,800 | 1,343 |
| 2018-09-12 | 1,345 | 1,345 | 1,331 | 1,342 | 6,100 | 1,342 |
| 2018-09-11 | 1,350 | 1,350 | 1,333 | 1,346 | 11,000 | 1,346 |
| 2018-09-10 | 1,338 | 1,349 | 1,334 | 1,344 | 10,200 | 1,344 |
| 2018-09-07 | 1,333 | 1,348 | 1,330 | 1,344 | 10,400 | 1,344 |
| 2018-09-06 | 1,338 | 1,347 | 1,337 | 1,337 | 5,300 | 1,337 |
| 2018-09-05 | 1,338 | 1,349 | 1,335 | 1,340 | 8,500 | 1,340 |
| 2018-09-04 | 1,339 | 1,344 | 1,336 | 1,338 | 8,200 | 1,338 |
| 2018-09-03 | 1,345 | 1,345 | 1,334 | 1,342 | 15,400 | 1,342 |
| 2018-08-31 | 1,342 | 1,359 | 1,341 | 1,348 | 5,800 | 1,348 |
| 2018-08-30 | 1,365 | 1,372 | 1,347 | 1,355 | 6,000 | 1,355 |
| 2018-08-29 | 1,369 | 1,372 | 1,357 | 1,367 | 9,900 | 1,367 |
| 2018-08-28 | 1,348 | 1,382 | 1,332 | 1,382 | 33,600 | 1,382 |
| 2018-08-27 | 1,364 | 1,369 | 1,353 | 1,353 | 9,000 | 1,353 |
| 2018-08-24 | 1,341 | 1,354 | 1,341 | 1,353 | 4,900 | 1,353 |
| 2018-08-23 | 1,337 | 1,345 | 1,337 | 1,337 | 7,300 | 1,337 |
| 2018-08-22 | 1,337 | 1,344 | 1,337 | 1,340 | 6,700 | 1,340 |
| 2018-08-21 | 1,336 | 1,346 | 1,332 | 1,343 | 9,500 | 1,343 |
| 2018-08-20 | 1,357 | 1,357 | 1,339 | 1,346 | 5,500 | 1,346 |
| 2018-08-17 | 1,352 | 1,364 | 1,345 | 1,352 | 10,700 | 1,352 |
| 2018-08-16 | 1,333 | 1,348 | 1,332 | 1,344 | 8,600 | 1,344 |
| 2018-08-15 | 1,359 | 1,360 | 1,341 | 1,344 | 9,900 | 1,344 |
| 2018-08-14 | 1,354 | 1,361 | 1,345 | 1,352 | 6,900 | 1,352 |
| 2018-08-13 | 1,344 | 1,368 | 1,332 | 1,362 | 24,100 | 1,362 |
| 2018-08-10 | 1,354 | 1,364 | 1,345 | 1,350 | 11,500 | 1,350 |
| 2018-08-09 | 1,343 | 1,357 | 1,339 | 1,355 | 6,900 | 1,355 |
| 2018-08-08 | 1,343 | 1,366 | 1,343 | 1,352 | 7,000 | 1,352 |
| 2018-08-07 | 1,336 | 1,353 | 1,332 | 1,353 | 11,800 | 1,353 |
| 2018-08-06 | 1,345 | 1,358 | 1,336 | 1,337 | 18,500 | 1,337 |
| 2018-08-03 | 1,385 | 1,389 | 1,352 | 1,353 | 18,000 | 1,353 |
| 2018-08-02 | 1,419 | 1,429 | 1,385 | 1,385 | 20,800 | 1,385 |
| 2018-08-01 | 1,412 | 1,435 | 1,405 | 1,419 | 15,900 | 1,419 |
| 2018-07-31 | 1,437 | 1,463 | 1,412 | 1,412 | 15,100 | 1,412 |
| 2018-07-30 | 1,447 | 1,478 | 1,400 | 1,456 | 31,100 | 1,456 |
| 2018-07-27 | 1,420 | 1,458 | 1,420 | 1,448 | 14,400 | 1,448 |
| 2018-07-26 | 1,416 | 1,444 | 1,400 | 1,438 | 15,600 | 1,438 |
| 2018-07-25 | 1,410 | 1,429 | 1,401 | 1,402 | 9,800 | 1,402 |
| 2018-07-24 | 1,429 | 1,460 | 1,409 | 1,410 | 16,700 | 1,410 |
| 2018-07-23 | 1,393 | 1,450 | 1,393 | 1,407 | 25,700 | 1,407 |
| 2018-07-20 | 1,380 | 1,394 | 1,380 | 1,384 | 7,400 | 1,384 |
| 2018-07-19 | 1,379 | 1,386 | 1,376 | 1,382 | 4,600 | 1,382 |
| 2018-07-18 | 1,376 | 1,392 | 1,375 | 1,381 | 16,300 | 1,381 |
| 2018-07-17 | 1,341 | 1,373 | 1,341 | 1,365 | 12,800 | 1,365 |
| 2018-07-13 | 1,353 | 1,357 | 1,344 | 1,350 | 7,800 | 1,350 |
| 2018-07-12 | 1,348 | 1,373 | 1,348 | 1,359 | 8,400 | 1,359 |
| 2018-07-11 | 1,349 | 1,385 | 1,335 | 1,347 | 31,100 | 1,347 |
| 2018-07-10 | 1,347 | 1,360 | 1,339 | 1,339 | 14,700 | 1,339 |
| 2018-07-09 | 1,345 | 1,355 | 1,345 | 1,346 | 9,600 | 1,346 |
| 2018-07-06 | 1,346 | 1,354 | 1,345 | 1,345 | 13,200 | 1,345 |
| 2018-07-05 | 1,360 | 1,360 | 1,336 | 1,336 | 18,800 | 1,336 |
| 2018-07-04 | 1,325 | 1,349 | 1,325 | 1,347 | 10,800 | 1,347 |
| 2018-07-03 | 1,366 | 1,366 | 1,337 | 1,346 | 24,100 | 1,346 |
| 2018-07-02 | 1,379 | 1,388 | 1,357 | 1,357 | 10,800 | 1,357 |
| 2018-06-29 | 1,371 | 1,385 | 1,368 | 1,379 | 7,800 | 1,379 |
| 2018-06-28 | 1,374 | 1,377 | 1,365 | 1,377 | 6,600 | 1,377 |
| 2018-06-27 | 1,362 | 1,373 | 1,362 | 1,370 | 4,200 | 1,370 |
| 2018-06-26 | 1,350 | 1,365 | 1,348 | 1,357 | 9,600 | 1,357 |
| 2018-06-25 | 1,377 | 1,377 | 1,350 | 1,353 | 11,700 | 1,353 |
| 2018-06-22 | 1,351 | 1,375 | 1,350 | 1,372 | 30,400 | 1,372 |
| 2018-06-21 | 1,370 | 1,380 | 1,350 | 1,357 | 23,100 | 1,357 |
| 2018-06-20 | 1,363 | 1,368 | 1,354 | 1,367 | 10,800 | 1,367 |
| 2018-06-19 | 1,375 | 1,375 | 1,358 | 1,362 | 10,900 | 1,362 |
| 2018-06-18 | 1,416 | 1,416 | 1,371 | 1,371 | 11,100 | 1,371 |
| 2018-06-15 | 1,420 | 1,443 | 1,404 | 1,406 | 11,400 | 1,406 |
| 2018-06-14 | 1,399 | 1,424 | 1,392 | 1,414 | 9,600 | 1,414 |
| 2018-06-13 | 1,402 | 1,416 | 1,396 | 1,411 | 6,500 | 1,411 |
| 2018-06-12 | 1,415 | 1,415 | 1,400 | 1,402 | 8,200 | 1,402 |
| 2018-06-11 | 1,400 | 1,405 | 1,397 | 1,399 | 4,600 | 1,399 |
| 2018-06-08 | 1,372 | 1,400 | 1,371 | 1,397 | 68,200 | 1,397 |
| 2018-06-07 | 1,374 | 1,390 | 1,374 | 1,385 | 8,500 | 1,385 |
| 2018-06-06 | 1,375 | 1,382 | 1,372 | 1,373 | 7,000 | 1,373 |
| 2018-06-05 | 1,396 | 1,396 | 1,370 | 1,384 | 9,900 | 1,384 |
| 2018-06-04 | 1,375 | 1,411 | 1,375 | 1,402 | 29,400 | 1,402 |
| 2018-06-01 | 1,352 | 1,392 | 1,352 | 1,376 | 17,600 | 1,376 |
| 2018-05-31 | 1,379 | 1,381 | 1,354 | 1,354 | 24,600 | 1,354 |
| 2018-05-30 | 1,391 | 1,393 | 1,361 | 1,374 | 18,900 | 1,374 |
| 2018-05-29 | 1,396 | 1,401 | 1,391 | 1,399 | 4,500 | 1,399 |
| 2018-05-28 | 1,396 | 1,400 | 1,386 | 1,397 | 4,300 | 1,397 |
| 2018-05-25 | 1,415 | 1,415 | 1,371 | 1,387 | 23,800 | 1,387 |
| 2018-05-24 | 1,432 | 1,432 | 1,407 | 1,411 | 13,900 | 1,411 |
| 2018-05-23 | 1,446 | 1,449 | 1,393 | 1,437 | 36,800 | 1,437 |
| 2018-05-22 | 1,456 | 1,456 | 1,446 | 1,450 | 3,900 | 1,450 |
| 2018-05-21 | 1,458 | 1,466 | 1,446 | 1,456 | 10,900 | 1,456 |
| 2018-05-18 | 1,476 | 1,476 | 1,453 | 1,462 | 6,600 | 1,462 |
| 2018-05-17 | 1,464 | 1,502 | 1,447 | 1,463 | 19,600 | 1,463 |
| 2018-05-16 | 1,459 | 1,464 | 1,450 | 1,453 | 13,700 | 1,453 |
| 2018-05-15 | 1,474 | 1,487 | 1,453 | 1,457 | 21,200 | 1,457 |
| 2018-05-14 | 1,488 | 1,498 | 1,488 | 1,494 | 10,800 | 1,494 |
| 2018-05-11 | 1,497 | 1,500 | 1,485 | 1,498 | 13,200 | 1,498 |
| 2018-05-10 | 1,500 | 1,500 | 1,485 | 1,497 | 11,300 | 1,497 |
| 2018-05-09 | 1,484 | 1,498 | 1,484 | 1,497 | 9,000 | 1,497 |
| 2018-05-08 | 1,474 | 1,508 | 1,474 | 1,493 | 25,600 | 1,493 |
| 2018-05-07 | 1,458 | 1,488 | 1,451 | 1,488 | 25,200 | 1,488 |
| 2018-05-02 | 1,433 | 1,462 | 1,433 | 1,458 | 14,600 | 1,458 |
| 2018-05-01 | 1,458 | 1,458 | 1,422 | 1,423 | 21,700 | 1,423 |
| 2018-04-27 | 1,479 | 1,479 | 1,442 | 1,453 | 11,200 | 1,453 |
| 2018-04-26 | 1,474 | 1,480 | 1,467 | 1,480 | 10,200 | 1,480 |
| 2018-04-25 | 1,470 | 1,472 | 1,465 | 1,469 | 5,400 | 1,469 |
| 2018-04-24 | 1,469 | 1,476 | 1,461 | 1,471 | 10,600 | 1,471 |
| 2018-04-23 | 1,450 | 1,470 | 1,450 | 1,456 | 8,600 | 1,456 |
| 2018-04-20 | 1,450 | 1,466 | 1,445 | 1,449 | 9,800 | 1,449 |
| 2018-04-19 | 1,479 | 1,482 | 1,406 | 1,456 | 21,800 | 1,456 |
| 2018-04-18 | 1,480 | 1,486 | 1,471 | 1,485 | 8,400 | 1,485 |
| 2018-04-17 | 1,479 | 1,484 | 1,469 | 1,469 | 3,100 | 1,469 |
| 2018-04-16 | 1,476 | 1,489 | 1,475 | 1,483 | 12,000 | 1,483 |
| 2018-04-13 | 1,474 | 1,482 | 1,469 | 1,476 | 9,300 | 1,476 |
| 2018-04-12 | 1,465 | 1,479 | 1,465 | 1,474 | 6,000 | 1,474 |
| 2018-04-11 | 1,478 | 1,478 | 1,450 | 1,464 | 7,800 | 1,464 |
| 2018-04-10 | 1,473 | 1,478 | 1,456 | 1,470 | 8,200 | 1,470 |
| 2018-04-09 | 1,461 | 1,480 | 1,461 | 1,473 | 7,800 | 1,473 |
| 2018-04-06 | 1,444 | 1,480 | 1,444 | 1,461 | 21,200 | 1,461 |
| 2018-04-05 | 1,430 | 1,480 | 1,430 | 1,480 | 18,500 | 1,480 |
| 2018-04-04 | 1,409 | 1,437 | 1,409 | 1,434 | 14,100 | 1,434 |
| 2018-04-03 | 1,420 | 1,427 | 1,398 | 1,409 | 11,800 | 1,409 |
| 2018-03-30 | 1,450 | 1,450 | 1,427 | 1,433 | 5,700 | 1,433 |
| 2018-03-29 | 1,437 | 1,448 | 1,427 | 1,446 | 10,100 | 1,446 |
| 2018-03-28 | 1,441 | 1,441 | 1,412 | 1,432 | 8,600 | 1,432 |
| 2018-03-27 | 1,430 | 1,471 | 1,430 | 1,471 | 11,800 | 1,471 |
| 2018-03-26 | 1,421 | 1,424 | 1,408 | 1,424 | 11,500 | 1,424 |
| 2018-03-23 | 1,422 | 1,427 | 1,412 | 1,416 | 15,700 | 1,416 |
| 2018-03-22 | 1,443 | 1,461 | 1,439 | 1,448 | 9,100 | 1,448 |
| 2018-03-20 | 1,447 | 1,453 | 1,435 | 1,446 | 8,700 | 1,446 |
| 2018-03-19 | 1,442 | 1,455 | 1,438 | 1,447 | 7,100 | 1,447 |
| 2018-03-16 | 1,450 | 1,452 | 1,442 | 1,452 | 6,600 | 1,452 |
| 2018-03-15 | 1,471 | 1,471 | 1,443 | 1,449 | 7,300 | 1,449 |
| 2018-03-14 | 1,469 | 1,469 | 1,435 | 1,466 | 12,400 | 1,466 |
| 2018-03-13 | 1,436 | 1,475 | 1,433 | 1,474 | 16,400 | 1,474 |
| 2018-03-12 | 1,420 | 1,444 | 1,420 | 1,442 | 6,800 | 1,442 |
| 2018-03-09 | 1,420 | 1,436 | 1,411 | 1,414 | 17,800 | 1,414 |
| 2018-03-08 | 1,436 | 1,447 | 1,419 | 1,419 | 11,300 | 1,419 |
| 2018-03-07 | 1,432 | 1,443 | 1,421 | 1,427 | 7,200 | 1,427 |
| 2018-03-06 | 1,428 | 1,449 | 1,428 | 1,437 | 5,100 | 1,437 |
| 2018-03-05 | 1,425 | 1,430 | 1,408 | 1,426 | 14,100 | 1,426 |
| 2018-03-02 | 1,438 | 1,439 | 1,426 | 1,431 | 12,500 | 1,431 |
| 2018-03-01 | 1,460 | 1,460 | 1,442 | 1,450 | 14,500 | 1,450 |
| 2018-02-28 | 1,482 | 1,482 | 1,460 | 1,460 | 8,500 | 1,460 |
| 2018-02-27 | 1,491 | 1,491 | 1,473 | 1,480 | 6,200 | 1,480 |
| 2018-02-26 | 1,498 | 1,498 | 1,486 | 1,491 | 4,400 | 1,491 |
| 2018-02-23 | 1,470 | 1,479 | 1,465 | 1,475 | 5,800 | 1,475 |
| 2018-02-22 | 1,469 | 1,475 | 1,465 | 1,470 | 5,900 | 1,470 |
| 2018-02-21 | 1,484 | 1,484 | 1,470 | 1,473 | 6,300 | 1,473 |
| 2018-02-20 | 1,484 | 1,484 | 1,457 | 1,478 | 7,900 | 1,478 |
| 2018-02-19 | 1,452 | 1,504 | 1,452 | 1,490 | 16,600 | 1,490 |
| 2018-02-16 | 1,430 | 1,454 | 1,430 | 1,448 | 10,000 | 1,448 |
| 2018-02-15 | 1,434 | 1,444 | 1,428 | 1,430 | 11,600 | 1,430 |
| 2018-02-14 | 1,441 | 1,441 | 1,427 | 1,432 | 11,900 | 1,432 |
| 2018-02-13 | 1,451 | 1,460 | 1,436 | 1,438 | 18,600 | 1,438 |
| 2018-02-09 | 1,450 | 1,450 | 1,432 | 1,442 | 21,700 | 1,442 |
| 2018-02-08 | 1,471 | 1,480 | 1,464 | 1,467 | 16,300 | 1,467 |
| 2018-02-07 | 1,479 | 1,502 | 1,460 | 1,461 | 24,100 | 1,461 |
| 2018-02-06 | 1,491 | 1,491 | 1,442 | 1,459 | 46,800 | 1,459 |
| 2018-02-05 | 1,500 | 1,506 | 1,496 | 1,500 | 15,100 | 1,500 |
| 2018-02-02 | 1,524 | 1,524 | 1,509 | 1,517 | 13,300 | 1,517 |
| 2018-02-01 | 1,493 | 1,526 | 1,493 | 1,524 | 27,300 | 1,524 |
| 2018-01-31 | 1,496 | 1,506 | 1,491 | 1,491 | 16,800 | 1,491 |
| 2018-01-30 | 1,498 | 1,501 | 1,496 | 1,496 | 20,300 | 1,496 |
| 2018-01-29 | 1,506 | 1,511 | 1,495 | 1,500 | 21,100 | 1,500 |
| 2018-01-26 | 1,508 | 1,510 | 1,500 | 1,502 | 14,300 | 1,502 |
| 2018-01-25 | 1,503 | 1,507 | 1,500 | 1,503 | 17,800 | 1,503 |
| 2018-01-24 | 1,522 | 1,522 | 1,513 | 1,516 | 5,800 | 1,516 |
| 2018-01-23 | 1,510 | 1,524 | 1,506 | 1,523 | 7,900 | 1,523 |
| 2018-01-22 | 1,501 | 1,503 | 1,498 | 1,503 | 12,000 | 1,503 |
| 2018-01-19 | 1,504 | 1,508 | 1,502 | 1,502 | 9,200 | 1,502 |
| 2018-01-18 | 1,512 | 1,515 | 1,502 | 1,503 | 17,700 | 1,503 |
| 2018-01-17 | 1,519 | 1,519 | 1,510 | 1,512 | 11,700 | 1,512 |
| 2018-01-16 | 1,539 | 1,539 | 1,519 | 1,525 | 10,400 | 1,525 |
| 2018-01-15 | 1,549 | 1,549 | 1,527 | 1,539 | 12,400 | 1,539 |
| 2018-01-12 | 1,542 | 1,547 | 1,524 | 1,531 | 19,600 | 1,531 |
| 2018-01-11 | 1,548 | 1,554 | 1,543 | 1,551 | 9,100 | 1,551 |
| 2018-01-10 | 1,539 | 1,560 | 1,538 | 1,548 | 14,400 | 1,548 |
| 2018-01-09 | 1,544 | 1,544 | 1,528 | 1,534 | 7,900 | 1,534 |
| 2018-01-05 | 1,534 | 1,548 | 1,529 | 1,538 | 18,300 | 1,538 |
| 2018-01-04 | 1,513 | 1,543 | 1,513 | 1,534 | 18,500 | 1,534 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
