8370 (株)紀陽銀行 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 | 1,568 | 1,582 | 1,552 | 1,559 | 83,000 | 1,559 |
| 2018-12-27 | 1,527 | 1,570 | 1,527 | 1,560 | 107,800 | 1,560 |
| 2018-12-26 | 1,482 | 1,511 | 1,480 | 1,492 | 97,000 | 1,492 |
| 2018-12-25 | 1,501 | 1,501 | 1,470 | 1,480 | 155,200 | 1,480 |
| 2018-12-21 | 1,551 | 1,551 | 1,512 | 1,523 | 187,900 | 1,523 |
| 2018-12-20 | 1,565 | 1,565 | 1,546 | 1,552 | 169,500 | 1,552 |
| 2018-12-19 | 1,571 | 1,582 | 1,566 | 1,568 | 199,700 | 1,568 |
| 2018-12-18 | 1,590 | 1,603 | 1,580 | 1,581 | 128,300 | 1,581 |
| 2018-12-17 | 1,606 | 1,616 | 1,592 | 1,603 | 116,000 | 1,603 |
| 2018-12-14 | 1,617 | 1,621 | 1,590 | 1,594 | 203,200 | 1,594 |
| 2018-12-13 | 1,618 | 1,645 | 1,615 | 1,626 | 93,500 | 1,626 |
| 2018-12-12 | 1,608 | 1,637 | 1,608 | 1,617 | 85,100 | 1,617 |
| 2018-12-11 | 1,611 | 1,620 | 1,580 | 1,590 | 179,800 | 1,590 |
| 2018-12-10 | 1,616 | 1,631 | 1,606 | 1,614 | 96,800 | 1,614 |
| 2018-12-07 | 1,646 | 1,655 | 1,631 | 1,643 | 91,900 | 1,643 |
| 2018-12-06 | 1,670 | 1,679 | 1,650 | 1,658 | 95,900 | 1,658 |
| 2018-12-05 | 1,721 | 1,723 | 1,683 | 1,691 | 124,900 | 1,691 |
| 2018-12-04 | 1,836 | 1,836 | 1,754 | 1,761 | 134,600 | 1,761 |
| 2018-12-03 | 1,822 | 1,844 | 1,805 | 1,844 | 90,300 | 1,844 |
| 2018-11-30 | 1,791 | 1,818 | 1,781 | 1,808 | 129,000 | 1,808 |
| 2018-11-29 | 1,815 | 1,822 | 1,784 | 1,788 | 132,400 | 1,788 |
| 2018-11-28 | 1,805 | 1,810 | 1,770 | 1,777 | 115,400 | 1,777 |
| 2018-11-27 | 1,800 | 1,813 | 1,791 | 1,801 | 90,100 | 1,801 |
| 2018-11-26 | 1,763 | 1,782 | 1,763 | 1,774 | 67,200 | 1,774 |
| 2018-11-22 | 1,759 | 1,782 | 1,750 | 1,777 | 89,800 | 1,777 |
| 2018-11-21 | 1,726 | 1,764 | 1,726 | 1,757 | 98,300 | 1,757 |
| 2018-11-20 | 1,740 | 1,768 | 1,729 | 1,766 | 90,700 | 1,766 |
| 2018-11-19 | 1,748 | 1,765 | 1,723 | 1,740 | 99,400 | 1,740 |
| 2018-11-16 | 1,730 | 1,757 | 1,729 | 1,751 | 87,700 | 1,751 |
| 2018-11-15 | 1,719 | 1,729 | 1,702 | 1,729 | 76,400 | 1,729 |
| 2018-11-14 | 1,708 | 1,738 | 1,708 | 1,719 | 74,800 | 1,719 |
| 2018-11-13 | 1,745 | 1,750 | 1,701 | 1,709 | 94,800 | 1,709 |
| 2018-11-12 | 1,732 | 1,743 | 1,727 | 1,732 | 44,400 | 1,732 |
| 2018-11-09 | 1,749 | 1,765 | 1,741 | 1,753 | 89,300 | 1,753 |
| 2018-11-08 | 1,745 | 1,765 | 1,738 | 1,747 | 92,800 | 1,747 |
| 2018-11-07 | 1,725 | 1,765 | 1,705 | 1,710 | 118,000 | 1,710 |
| 2018-11-06 | 1,705 | 1,730 | 1,704 | 1,716 | 62,600 | 1,716 |
| 2018-11-05 | 1,692 | 1,724 | 1,692 | 1,699 | 90,400 | 1,699 |
| 2018-11-02 | 1,685 | 1,705 | 1,668 | 1,705 | 164,000 | 1,705 |
| 2018-11-01 | 1,684 | 1,710 | 1,680 | 1,689 | 112,900 | 1,689 |
| 2018-10-31 | 1,677 | 1,691 | 1,659 | 1,679 | 162,000 | 1,679 |
| 2018-10-30 | 1,617 | 1,685 | 1,613 | 1,684 | 364,300 | 1,684 |
| 2018-10-29 | 1,600 | 1,615 | 1,584 | 1,596 | 135,100 | 1,596 |
| 2018-10-26 | 1,563 | 1,600 | 1,555 | 1,587 | 170,700 | 1,587 |
| 2018-10-25 | 1,580 | 1,594 | 1,551 | 1,563 | 183,900 | 1,563 |
| 2018-10-24 | 1,594 | 1,617 | 1,588 | 1,607 | 202,100 | 1,607 |
| 2018-10-23 | 1,622 | 1,622 | 1,585 | 1,586 | 105,900 | 1,586 |
| 2018-10-22 | 1,600 | 1,648 | 1,600 | 1,634 | 109,900 | 1,634 |
| 2018-10-19 | 1,603 | 1,617 | 1,601 | 1,611 | 105,300 | 1,611 |
| 2018-10-18 | 1,637 | 1,655 | 1,632 | 1,632 | 98,800 | 1,632 |
| 2018-10-17 | 1,615 | 1,642 | 1,610 | 1,635 | 108,300 | 1,635 |
| 2018-10-16 | 1,599 | 1,611 | 1,591 | 1,601 | 116,200 | 1,601 |
| 2018-10-15 | 1,644 | 1,644 | 1,598 | 1,609 | 195,200 | 1,609 |
| 2018-10-12 | 1,651 | 1,669 | 1,642 | 1,647 | 159,200 | 1,647 |
| 2018-10-11 | 1,701 | 1,712 | 1,660 | 1,671 | 221,200 | 1,671 |
| 2018-10-10 | 1,727 | 1,764 | 1,727 | 1,749 | 114,000 | 1,749 |
| 2018-10-09 | 1,761 | 1,767 | 1,705 | 1,717 | 167,400 | 1,717 |
| 2018-10-05 | 1,747 | 1,783 | 1,745 | 1,774 | 110,100 | 1,774 |
| 2018-10-04 | 1,788 | 1,789 | 1,750 | 1,757 | 139,000 | 1,757 |
| 2018-10-03 | 1,789 | 1,803 | 1,749 | 1,750 | 152,900 | 1,750 |
| 2018-10-02 | 1,799 | 1,812 | 1,774 | 1,790 | 128,600 | 1,790 |
| 2018-10-01 | 1,819 | 1,819 | 1,782 | 1,789 | 114,100 | 1,789 |
| 2018-09-28 | 1,835 | 1,849 | 1,818 | 1,821 | 129,700 | 1,821 |
| 2018-09-27 | 1,838 | 1,849 | 1,811 | 1,819 | 120,500 | 1,819 |
| 2018-09-26 | 1,829 | 1,844 | 1,804 | 1,830 | 150,400 | 1,830 |
| 2018-09-25 | 1,823 | 1,833 | 1,802 | 1,833 | 184,200 | 1,833 |
| 2018-09-21 | 1,784 | 1,814 | 1,762 | 1,801 | 199,000 | 1,801 |
| 2018-09-20 | 1,761 | 1,773 | 1,729 | 1,764 | 136,800 | 1,764 |
| 2018-09-19 | 1,748 | 1,752 | 1,720 | 1,746 | 157,000 | 1,746 |
| 2018-09-18 | 1,711 | 1,722 | 1,685 | 1,714 | 162,400 | 1,714 |
| 2018-09-14 | 1,673 | 1,693 | 1,669 | 1,673 | 226,600 | 1,673 |
| 2018-09-13 | 1,648 | 1,684 | 1,644 | 1,665 | 85,400 | 1,665 |
| 2018-09-12 | 1,664 | 1,666 | 1,634 | 1,650 | 111,400 | 1,650 |
| 2018-09-11 | 1,669 | 1,671 | 1,656 | 1,668 | 59,700 | 1,668 |
| 2018-09-10 | 1,650 | 1,682 | 1,645 | 1,675 | 85,300 | 1,675 |
| 2018-09-07 | 1,655 | 1,672 | 1,646 | 1,657 | 142,300 | 1,657 |
| 2018-09-06 | 1,680 | 1,684 | 1,669 | 1,677 | 72,200 | 1,677 |
| 2018-09-05 | 1,671 | 1,689 | 1,665 | 1,679 | 103,900 | 1,679 |
| 2018-09-04 | 1,693 | 1,693 | 1,675 | 1,675 | 73,900 | 1,675 |
| 2018-09-03 | 1,699 | 1,700 | 1,666 | 1,680 | 68,800 | 1,680 |
| 2018-08-31 | 1,680 | 1,709 | 1,674 | 1,699 | 76,500 | 1,699 |
| 2018-08-30 | 1,708 | 1,715 | 1,691 | 1,699 | 53,700 | 1,699 |
| 2018-08-29 | 1,692 | 1,713 | 1,689 | 1,703 | 81,100 | 1,703 |
| 2018-08-28 | 1,675 | 1,697 | 1,675 | 1,685 | 84,900 | 1,685 |
| 2018-08-27 | 1,673 | 1,691 | 1,667 | 1,685 | 63,600 | 1,685 |
| 2018-08-24 | 1,663 | 1,677 | 1,663 | 1,671 | 42,300 | 1,671 |
| 2018-08-23 | 1,661 | 1,668 | 1,653 | 1,653 | 126,800 | 1,653 |
| 2018-08-22 | 1,674 | 1,687 | 1,662 | 1,663 | 132,000 | 1,663 |
| 2018-08-21 | 1,668 | 1,689 | 1,661 | 1,686 | 75,200 | 1,686 |
| 2018-08-20 | 1,702 | 1,717 | 1,680 | 1,686 | 81,200 | 1,686 |
| 2018-08-17 | 1,670 | 1,719 | 1,665 | 1,708 | 98,000 | 1,708 |
| 2018-08-16 | 1,660 | 1,684 | 1,650 | 1,681 | 143,500 | 1,681 |
| 2018-08-15 | 1,703 | 1,714 | 1,670 | 1,681 | 142,300 | 1,681 |
| 2018-08-14 | 1,661 | 1,708 | 1,654 | 1,702 | 89,500 | 1,702 |
| 2018-08-13 | 1,690 | 1,690 | 1,652 | 1,666 | 204,200 | 1,666 |
| 2018-08-10 | 1,723 | 1,737 | 1,706 | 1,712 | 156,200 | 1,712 |
| 2018-08-09 | 1,740 | 1,745 | 1,719 | 1,734 | 188,400 | 1,734 |
| 2018-08-08 | 1,760 | 1,773 | 1,744 | 1,748 | 130,100 | 1,748 |
| 2018-08-07 | 1,772 | 1,780 | 1,743 | 1,777 | 167,900 | 1,777 |
| 2018-08-06 | 1,800 | 1,821 | 1,782 | 1,789 | 170,100 | 1,789 |
| 2018-08-03 | 1,887 | 1,887 | 1,839 | 1,846 | 124,400 | 1,846 |
| 2018-08-02 | 1,918 | 1,937 | 1,882 | 1,885 | 146,600 | 1,885 |
| 2018-08-01 | 1,912 | 1,934 | 1,881 | 1,924 | 153,500 | 1,924 |
| 2018-07-31 | 1,949 | 1,964 | 1,868 | 1,885 | 245,400 | 1,885 |
| 2018-07-30 | 1,940 | 1,958 | 1,933 | 1,950 | 299,200 | 1,950 |
| 2018-07-27 | 1,910 | 1,935 | 1,909 | 1,922 | 159,300 | 1,922 |
| 2018-07-26 | 1,890 | 1,909 | 1,881 | 1,908 | 102,900 | 1,908 |
| 2018-07-25 | 1,889 | 1,897 | 1,864 | 1,869 | 67,200 | 1,869 |
| 2018-07-24 | 1,924 | 1,934 | 1,872 | 1,885 | 143,600 | 1,885 |
| 2018-07-23 | 1,840 | 1,915 | 1,840 | 1,891 | 228,800 | 1,891 |
| 2018-07-20 | 1,837 | 1,847 | 1,821 | 1,829 | 39,300 | 1,829 |
| 2018-07-19 | 1,821 | 1,844 | 1,811 | 1,839 | 65,100 | 1,839 |
| 2018-07-18 | 1,823 | 1,839 | 1,813 | 1,828 | 58,900 | 1,828 |
| 2018-07-17 | 1,785 | 1,822 | 1,780 | 1,807 | 118,800 | 1,807 |
| 2018-07-13 | 1,807 | 1,816 | 1,783 | 1,791 | 108,900 | 1,791 |
| 2018-07-12 | 1,808 | 1,824 | 1,797 | 1,800 | 91,200 | 1,800 |
| 2018-07-11 | 1,807 | 1,808 | 1,788 | 1,804 | 111,300 | 1,804 |
| 2018-07-10 | 1,836 | 1,867 | 1,830 | 1,830 | 119,100 | 1,830 |
| 2018-07-09 | 1,814 | 1,841 | 1,814 | 1,828 | 103,400 | 1,828 |
| 2018-07-06 | 1,783 | 1,812 | 1,776 | 1,809 | 93,000 | 1,809 |
| 2018-07-05 | 1,787 | 1,790 | 1,756 | 1,764 | 109,900 | 1,764 |
| 2018-07-04 | 1,779 | 1,814 | 1,779 | 1,800 | 94,300 | 1,800 |
| 2018-07-03 | 1,823 | 1,823 | 1,782 | 1,801 | 119,800 | 1,801 |
| 2018-07-02 | 1,827 | 1,828 | 1,790 | 1,795 | 107,100 | 1,795 |
| 2018-06-29 | 1,816 | 1,850 | 1,809 | 1,827 | 78,900 | 1,827 |
| 2018-06-28 | 1,814 | 1,824 | 1,805 | 1,816 | 70,800 | 1,816 |
| 2018-06-27 | 1,807 | 1,823 | 1,797 | 1,814 | 59,500 | 1,814 |
| 2018-06-26 | 1,777 | 1,815 | 1,767 | 1,811 | 61,100 | 1,811 |
| 2018-06-25 | 1,819 | 1,820 | 1,792 | 1,797 | 56,200 | 1,797 |
| 2018-06-22 | 1,790 | 1,825 | 1,780 | 1,822 | 138,200 | 1,822 |
| 2018-06-21 | 1,855 | 1,863 | 1,810 | 1,814 | 126,800 | 1,814 |
| 2018-06-20 | 1,860 | 1,873 | 1,843 | 1,869 | 99,800 | 1,869 |
| 2018-06-19 | 1,880 | 1,885 | 1,860 | 1,860 | 76,700 | 1,860 |
| 2018-06-18 | 1,906 | 1,909 | 1,878 | 1,886 | 65,800 | 1,886 |
| 2018-06-15 | 1,950 | 1,956 | 1,903 | 1,903 | 180,500 | 1,903 |
| 2018-06-14 | 1,909 | 1,955 | 1,898 | 1,937 | 162,600 | 1,937 |
| 2018-06-13 | 1,900 | 1,923 | 1,895 | 1,909 | 100,600 | 1,909 |
| 2018-06-12 | 1,936 | 1,942 | 1,916 | 1,918 | 114,300 | 1,918 |
| 2018-06-11 | 1,925 | 1,936 | 1,916 | 1,923 | 82,400 | 1,923 |
| 2018-06-08 | 1,915 | 1,934 | 1,913 | 1,922 | 213,900 | 1,922 |
| 2018-06-07 | 1,932 | 1,943 | 1,920 | 1,922 | 107,900 | 1,922 |
| 2018-06-06 | 1,913 | 1,936 | 1,896 | 1,924 | 147,400 | 1,924 |
| 2018-06-05 | 1,915 | 1,920 | 1,893 | 1,920 | 81,000 | 1,920 |
| 2018-06-04 | 1,873 | 1,920 | 1,857 | 1,916 | 250,600 | 1,916 |
| 2018-06-01 | 1,818 | 1,850 | 1,793 | 1,839 | 104,500 | 1,839 |
| 2018-05-31 | 1,823 | 1,834 | 1,809 | 1,821 | 130,500 | 1,821 |
| 2018-05-30 | 1,834 | 1,839 | 1,810 | 1,823 | 107,700 | 1,823 |
| 2018-05-29 | 1,879 | 1,879 | 1,858 | 1,861 | 64,100 | 1,861 |
| 2018-05-28 | 1,865 | 1,876 | 1,857 | 1,874 | 97,800 | 1,874 |
| 2018-05-25 | 1,869 | 1,872 | 1,853 | 1,861 | 77,500 | 1,861 |
| 2018-05-24 | 1,891 | 1,891 | 1,862 | 1,872 | 101,900 | 1,872 |
| 2018-05-23 | 1,871 | 1,893 | 1,857 | 1,891 | 110,100 | 1,891 |
| 2018-05-22 | 1,874 | 1,889 | 1,863 | 1,875 | 90,600 | 1,875 |
| 2018-05-21 | 1,884 | 1,884 | 1,852 | 1,874 | 115,200 | 1,874 |
| 2018-05-18 | 1,890 | 1,899 | 1,873 | 1,891 | 107,300 | 1,891 |
| 2018-05-17 | 1,863 | 1,899 | 1,863 | 1,890 | 107,300 | 1,890 |
| 2018-05-16 | 1,821 | 1,869 | 1,821 | 1,862 | 90,300 | 1,862 |
| 2018-05-15 | 1,846 | 1,860 | 1,827 | 1,849 | 97,700 | 1,849 |
| 2018-05-14 | 1,821 | 1,846 | 1,800 | 1,842 | 98,600 | 1,842 |
| 2018-05-11 | 1,790 | 1,835 | 1,788 | 1,830 | 149,900 | 1,830 |
| 2018-05-10 | 1,800 | 1,813 | 1,784 | 1,794 | 58,100 | 1,794 |
| 2018-05-09 | 1,777 | 1,798 | 1,757 | 1,795 | 139,100 | 1,795 |
| 2018-05-08 | 1,755 | 1,782 | 1,746 | 1,766 | 116,300 | 1,766 |
| 2018-05-07 | 1,752 | 1,752 | 1,731 | 1,750 | 66,800 | 1,750 |
| 2018-05-02 | 1,764 | 1,764 | 1,741 | 1,756 | 75,000 | 1,756 |
| 2018-05-01 | 1,765 | 1,766 | 1,743 | 1,749 | 136,200 | 1,749 |
| 2018-04-27 | 1,805 | 1,805 | 1,767 | 1,783 | 100,100 | 1,783 |
| 2018-04-26 | 1,815 | 1,822 | 1,787 | 1,796 | 100,800 | 1,796 |
| 2018-04-25 | 1,775 | 1,803 | 1,772 | 1,795 | 91,100 | 1,795 |
| 2018-04-24 | 1,771 | 1,802 | 1,759 | 1,799 | 104,300 | 1,799 |
| 2018-04-23 | 1,752 | 1,776 | 1,743 | 1,749 | 112,400 | 1,749 |
| 2018-04-20 | 1,733 | 1,754 | 1,732 | 1,744 | 113,200 | 1,744 |
| 2018-04-19 | 1,740 | 1,759 | 1,732 | 1,739 | 116,300 | 1,739 |
| 2018-04-18 | 1,751 | 1,751 | 1,733 | 1,741 | 111,600 | 1,741 |
| 2018-04-17 | 1,756 | 1,759 | 1,740 | 1,742 | 62,000 | 1,742 |
| 2018-04-16 | 1,739 | 1,754 | 1,735 | 1,752 | 98,600 | 1,752 |
| 2018-04-13 | 1,724 | 1,748 | 1,724 | 1,739 | 110,500 | 1,739 |
| 2018-04-12 | 1,717 | 1,726 | 1,705 | 1,717 | 63,600 | 1,717 |
| 2018-04-11 | 1,724 | 1,727 | 1,701 | 1,716 | 72,200 | 1,716 |
| 2018-04-10 | 1,717 | 1,726 | 1,706 | 1,717 | 80,200 | 1,717 |
| 2018-04-09 | 1,701 | 1,725 | 1,700 | 1,716 | 81,000 | 1,716 |
| 2018-04-06 | 1,678 | 1,710 | 1,678 | 1,701 | 103,900 | 1,701 |
| 2018-04-05 | 1,688 | 1,721 | 1,682 | 1,703 | 150,300 | 1,703 |
| 2018-04-04 | 1,655 | 1,694 | 1,648 | 1,676 | 134,600 | 1,676 |
| 2018-04-03 | 1,653 | 1,672 | 1,637 | 1,662 | 88,400 | 1,662 |
| 2018-03-30 | 1,718 | 1,719 | 1,682 | 1,688 | 48,400 | 1,688 |
| 2018-03-29 | 1,700 | 1,721 | 1,679 | 1,698 | 82,400 | 1,698 |
| 2018-03-28 | 1,680 | 1,694 | 1,658 | 1,692 | 83,800 | 1,692 |
| 2018-03-27 | 1,654 | 1,715 | 1,649 | 1,715 | 138,900 | 1,715 |
| 2018-03-26 | 1,627 | 1,653 | 1,625 | 1,653 | 113,600 | 1,653 |
| 2018-03-23 | 1,662 | 1,671 | 1,636 | 1,642 | 176,300 | 1,642 |
| 2018-03-22 | 1,678 | 1,704 | 1,661 | 1,701 | 100,200 | 1,701 |
| 2018-03-20 | 1,679 | 1,698 | 1,668 | 1,675 | 121,700 | 1,675 |
| 2018-03-19 | 1,670 | 1,682 | 1,660 | 1,674 | 73,700 | 1,674 |
| 2018-03-16 | 1,719 | 1,719 | 1,689 | 1,690 | 122,400 | 1,690 |
| 2018-03-15 | 1,728 | 1,728 | 1,698 | 1,713 | 78,900 | 1,713 |
| 2018-03-14 | 1,707 | 1,736 | 1,707 | 1,727 | 93,200 | 1,727 |
| 2018-03-13 | 1,699 | 1,734 | 1,690 | 1,732 | 94,600 | 1,732 |
| 2018-03-12 | 1,688 | 1,711 | 1,676 | 1,709 | 104,800 | 1,709 |
| 2018-03-09 | 1,691 | 1,695 | 1,659 | 1,662 | 242,700 | 1,662 |
| 2018-03-08 | 1,718 | 1,720 | 1,666 | 1,676 | 178,700 | 1,676 |
| 2018-03-07 | 1,711 | 1,721 | 1,691 | 1,696 | 174,900 | 1,696 |
| 2018-03-06 | 1,715 | 1,744 | 1,714 | 1,727 | 83,500 | 1,727 |
| 2018-03-05 | 1,702 | 1,716 | 1,687 | 1,710 | 102,500 | 1,710 |
| 2018-03-02 | 1,704 | 1,716 | 1,700 | 1,712 | 158,900 | 1,712 |
| 2018-03-01 | 1,751 | 1,756 | 1,729 | 1,737 | 155,300 | 1,737 |
| 2018-02-28 | 1,772 | 1,791 | 1,766 | 1,766 | 154,600 | 1,766 |
| 2018-02-27 | 1,800 | 1,800 | 1,773 | 1,787 | 68,800 | 1,787 |
| 2018-02-26 | 1,778 | 1,791 | 1,773 | 1,781 | 74,300 | 1,781 |
| 2018-02-23 | 1,741 | 1,779 | 1,739 | 1,774 | 77,900 | 1,774 |
| 2018-02-22 | 1,760 | 1,761 | 1,744 | 1,750 | 66,500 | 1,750 |
| 2018-02-21 | 1,767 | 1,782 | 1,766 | 1,768 | 75,200 | 1,768 |
| 2018-02-20 | 1,788 | 1,788 | 1,765 | 1,781 | 105,500 | 1,781 |
| 2018-02-19 | 1,760 | 1,802 | 1,753 | 1,794 | 108,500 | 1,794 |
| 2018-02-16 | 1,726 | 1,750 | 1,717 | 1,738 | 82,100 | 1,738 |
| 2018-02-15 | 1,718 | 1,739 | 1,715 | 1,724 | 84,900 | 1,724 |
| 2018-02-14 | 1,701 | 1,713 | 1,689 | 1,702 | 122,300 | 1,702 |
| 2018-02-13 | 1,715 | 1,738 | 1,691 | 1,691 | 152,900 | 1,691 |
| 2018-02-09 | 1,700 | 1,714 | 1,690 | 1,705 | 167,500 | 1,705 |
| 2018-02-08 | 1,746 | 1,757 | 1,734 | 1,747 | 124,900 | 1,747 |
| 2018-02-07 | 1,782 | 1,848 | 1,754 | 1,755 | 171,300 | 1,755 |
| 2018-02-06 | 1,820 | 1,842 | 1,737 | 1,772 | 320,300 | 1,772 |
| 2018-02-05 | 1,852 | 1,876 | 1,839 | 1,864 | 184,100 | 1,864 |
| 2018-02-02 | 1,902 | 1,909 | 1,880 | 1,893 | 115,200 | 1,893 |
| 2018-02-01 | 1,843 | 1,918 | 1,842 | 1,903 | 245,400 | 1,903 |
| 2018-01-31 | 1,844 | 1,859 | 1,816 | 1,816 | 175,600 | 1,816 |
| 2018-01-30 | 1,852 | 1,864 | 1,823 | 1,827 | 101,400 | 1,827 |
| 2018-01-29 | 1,843 | 1,866 | 1,831 | 1,858 | 94,200 | 1,858 |
| 2018-01-26 | 1,844 | 1,863 | 1,840 | 1,846 | 110,700 | 1,846 |
| 2018-01-25 | 1,827 | 1,849 | 1,815 | 1,846 | 130,300 | 1,846 |
| 2018-01-24 | 1,843 | 1,857 | 1,839 | 1,853 | 93,400 | 1,853 |
| 2018-01-23 | 1,849 | 1,856 | 1,826 | 1,856 | 107,800 | 1,856 |
| 2018-01-22 | 1,858 | 1,858 | 1,830 | 1,838 | 84,800 | 1,838 |
| 2018-01-19 | 1,872 | 1,876 | 1,854 | 1,862 | 103,100 | 1,862 |
| 2018-01-18 | 1,906 | 1,906 | 1,861 | 1,862 | 143,100 | 1,862 |
| 2018-01-17 | 1,907 | 1,907 | 1,886 | 1,893 | 102,600 | 1,893 |
| 2018-01-16 | 1,936 | 1,942 | 1,915 | 1,921 | 139,800 | 1,921 |
| 2018-01-15 | 1,934 | 1,951 | 1,926 | 1,940 | 113,400 | 1,940 |
| 2018-01-12 | 1,928 | 1,957 | 1,910 | 1,922 | 141,700 | 1,922 |
| 2018-01-11 | 1,958 | 1,965 | 1,932 | 1,944 | 95,700 | 1,944 |
| 2018-01-10 | 1,933 | 1,982 | 1,930 | 1,958 | 157,500 | 1,958 |
| 2018-01-09 | 1,954 | 1,958 | 1,926 | 1,938 | 107,500 | 1,938 |
| 2018-01-05 | 1,950 | 1,956 | 1,926 | 1,949 | 125,700 | 1,949 |
| 2018-01-04 | 1,897 | 1,937 | 1,888 | 1,933 | 155,400 | 1,933 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株
