8383 (株)鳥取銀行 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 | 1,436 | 1,442 | 1,414 | 1,424 | 7,600 | 1,424 |
| 2018-12-27 | 1,351 | 1,451 | 1,346 | 1,451 | 13,800 | 1,451 |
| 2018-12-26 | 1,304 | 1,338 | 1,299 | 1,302 | 6,500 | 1,302 |
| 2018-12-25 | 1,304 | 1,332 | 1,289 | 1,314 | 14,100 | 1,314 |
| 2018-12-21 | 1,416 | 1,418 | 1,347 | 1,362 | 11,100 | 1,362 |
| 2018-12-20 | 1,439 | 1,445 | 1,395 | 1,409 | 16,100 | 1,409 |
| 2018-12-19 | 1,420 | 1,421 | 1,399 | 1,409 | 8,500 | 1,409 |
| 2018-12-18 | 1,476 | 1,476 | 1,416 | 1,426 | 14,900 | 1,426 |
| 2018-12-17 | 1,476 | 1,493 | 1,463 | 1,484 | 8,000 | 1,484 |
| 2018-12-14 | 1,497 | 1,497 | 1,468 | 1,476 | 19,000 | 1,476 |
| 2018-12-13 | 1,500 | 1,515 | 1,483 | 1,487 | 10,100 | 1,487 |
| 2018-12-12 | 1,476 | 1,518 | 1,476 | 1,505 | 5,300 | 1,505 |
| 2018-12-11 | 1,503 | 1,505 | 1,466 | 1,471 | 11,600 | 1,471 |
| 2018-12-10 | 1,538 | 1,538 | 1,501 | 1,504 | 9,400 | 1,504 |
| 2018-12-07 | 1,539 | 1,539 | 1,500 | 1,505 | 8,700 | 1,505 |
| 2018-12-06 | 1,528 | 1,528 | 1,506 | 1,508 | 12,100 | 1,508 |
| 2018-12-05 | 1,549 | 1,564 | 1,536 | 1,545 | 11,200 | 1,545 |
| 2018-12-04 | 1,583 | 1,583 | 1,557 | 1,557 | 9,100 | 1,557 |
| 2018-12-03 | 1,568 | 1,585 | 1,554 | 1,585 | 5,000 | 1,585 |
| 2018-11-30 | 1,572 | 1,572 | 1,551 | 1,553 | 4,400 | 1,553 |
| 2018-11-29 | 1,585 | 1,585 | 1,567 | 1,569 | 2,300 | 1,569 |
| 2018-11-28 | 1,560 | 1,575 | 1,557 | 1,569 | 25,200 | 1,569 |
| 2018-11-27 | 1,560 | 1,560 | 1,548 | 1,556 | 5,700 | 1,556 |
| 2018-11-26 | 1,563 | 1,563 | 1,551 | 1,552 | 5,200 | 1,552 |
| 2018-11-22 | 1,590 | 1,590 | 1,558 | 1,577 | 5,600 | 1,577 |
| 2018-11-21 | 1,568 | 1,587 | 1,568 | 1,586 | 2,500 | 1,586 |
| 2018-11-20 | 1,577 | 1,594 | 1,575 | 1,590 | 6,100 | 1,590 |
| 2018-11-19 | 1,581 | 1,588 | 1,568 | 1,578 | 5,300 | 1,578 |
| 2018-11-16 | 1,587 | 1,595 | 1,585 | 1,589 | 3,500 | 1,589 |
| 2018-11-15 | 1,577 | 1,587 | 1,566 | 1,587 | 6,600 | 1,587 |
| 2018-11-14 | 1,581 | 1,583 | 1,575 | 1,577 | 3,700 | 1,577 |
| 2018-11-13 | 1,609 | 1,609 | 1,581 | 1,581 | 3,500 | 1,581 |
| 2018-11-12 | 1,628 | 1,628 | 1,605 | 1,611 | 4,100 | 1,611 |
| 2018-11-09 | 1,612 | 1,632 | 1,597 | 1,608 | 5,700 | 1,608 |
| 2018-11-08 | 1,599 | 1,615 | 1,584 | 1,596 | 6,300 | 1,596 |
| 2018-11-07 | 1,587 | 1,616 | 1,577 | 1,581 | 7,200 | 1,581 |
| 2018-11-06 | 1,573 | 1,589 | 1,573 | 1,573 | 4,700 | 1,573 |
| 2018-11-05 | 1,568 | 1,599 | 1,568 | 1,572 | 7,700 | 1,572 |
| 2018-11-02 | 1,605 | 1,607 | 1,564 | 1,568 | 12,000 | 1,568 |
| 2018-11-01 | 1,618 | 1,621 | 1,603 | 1,613 | 9,800 | 1,613 |
| 2018-10-31 | 1,620 | 1,620 | 1,598 | 1,618 | 10,800 | 1,618 |
| 2018-10-30 | 1,550 | 1,606 | 1,550 | 1,577 | 40,700 | 1,577 |
| 2018-10-29 | 1,576 | 1,586 | 1,546 | 1,546 | 11,300 | 1,546 |
| 2018-10-26 | 1,596 | 1,596 | 1,573 | 1,581 | 7,900 | 1,581 |
| 2018-10-25 | 1,590 | 1,590 | 1,574 | 1,576 | 10,700 | 1,576 |
| 2018-10-24 | 1,613 | 1,615 | 1,601 | 1,607 | 9,900 | 1,607 |
| 2018-10-23 | 1,620 | 1,625 | 1,612 | 1,612 | 13,900 | 1,612 |
| 2018-10-22 | 1,630 | 1,634 | 1,624 | 1,624 | 7,300 | 1,624 |
| 2018-10-19 | 1,634 | 1,638 | 1,626 | 1,631 | 7,100 | 1,631 |
| 2018-10-18 | 1,646 | 1,654 | 1,632 | 1,646 | 8,500 | 1,646 |
| 2018-10-17 | 1,630 | 1,642 | 1,630 | 1,639 | 4,600 | 1,639 |
| 2018-10-16 | 1,623 | 1,643 | 1,622 | 1,628 | 7,800 | 1,628 |
| 2018-10-15 | 1,630 | 1,641 | 1,619 | 1,622 | 11,600 | 1,622 |
| 2018-10-12 | 1,645 | 1,656 | 1,626 | 1,631 | 15,800 | 1,631 |
| 2018-10-11 | 1,660 | 1,669 | 1,634 | 1,644 | 11,800 | 1,644 |
| 2018-10-10 | 1,682 | 1,711 | 1,678 | 1,689 | 11,100 | 1,689 |
| 2018-10-09 | 1,696 | 1,696 | 1,661 | 1,675 | 8,200 | 1,675 |
| 2018-10-05 | 1,689 | 1,699 | 1,687 | 1,692 | 5,400 | 1,692 |
| 2018-10-04 | 1,675 | 1,694 | 1,675 | 1,689 | 7,400 | 1,689 |
| 2018-10-03 | 1,668 | 1,671 | 1,656 | 1,670 | 9,300 | 1,670 |
| 2018-10-02 | 1,676 | 1,683 | 1,672 | 1,677 | 9,400 | 1,677 |
| 2018-10-01 | 1,665 | 1,674 | 1,663 | 1,671 | 12,700 | 1,671 |
| 2018-09-28 | 1,656 | 1,692 | 1,656 | 1,662 | 12,200 | 1,662 |
| 2018-09-27 | 1,688 | 1,688 | 1,674 | 1,678 | 5,500 | 1,678 |
| 2018-09-26 | 1,689 | 1,698 | 1,675 | 1,692 | 12,400 | 1,692 |
| 2018-09-25 | 1,715 | 1,715 | 1,691 | 1,704 | 17,900 | 1,704 |
| 2018-09-21 | 1,682 | 1,702 | 1,682 | 1,702 | 9,500 | 1,702 |
| 2018-09-20 | 1,690 | 1,707 | 1,684 | 1,684 | 16,800 | 1,684 |
| 2018-09-19 | 1,698 | 1,699 | 1,681 | 1,690 | 11,700 | 1,690 |
| 2018-09-18 | 1,676 | 1,686 | 1,672 | 1,683 | 8,300 | 1,683 |
| 2018-09-14 | 1,673 | 1,686 | 1,673 | 1,676 | 17,900 | 1,676 |
| 2018-09-13 | 1,680 | 1,689 | 1,673 | 1,673 | 9,100 | 1,673 |
| 2018-09-12 | 1,686 | 1,688 | 1,679 | 1,688 | 11,400 | 1,688 |
| 2018-09-11 | 1,673 | 1,686 | 1,666 | 1,686 | 6,500 | 1,686 |
| 2018-09-10 | 1,659 | 1,675 | 1,659 | 1,664 | 5,500 | 1,664 |
| 2018-09-07 | 1,658 | 1,663 | 1,643 | 1,658 | 4,700 | 1,658 |
| 2018-09-06 | 1,656 | 1,666 | 1,650 | 1,666 | 3,900 | 1,666 |
| 2018-09-05 | 1,635 | 1,657 | 1,635 | 1,649 | 6,200 | 1,649 |
| 2018-09-04 | 1,640 | 1,651 | 1,630 | 1,646 | 6,700 | 1,646 |
| 2018-09-03 | 1,647 | 1,655 | 1,640 | 1,646 | 8,400 | 1,646 |
| 2018-08-31 | 1,677 | 1,679 | 1,654 | 1,661 | 6,100 | 1,661 |
| 2018-08-30 | 1,674 | 1,677 | 1,665 | 1,677 | 3,500 | 1,677 |
| 2018-08-29 | 1,674 | 1,674 | 1,668 | 1,669 | 4,000 | 1,669 |
| 2018-08-28 | 1,667 | 1,676 | 1,661 | 1,663 | 4,000 | 1,663 |
| 2018-08-27 | 1,660 | 1,675 | 1,660 | 1,668 | 3,300 | 1,668 |
| 2018-08-24 | 1,653 | 1,659 | 1,645 | 1,659 | 4,100 | 1,659 |
| 2018-08-23 | 1,629 | 1,648 | 1,629 | 1,637 | 3,200 | 1,637 |
| 2018-08-22 | 1,646 | 1,646 | 1,629 | 1,629 | 4,900 | 1,629 |
| 2018-08-21 | 1,641 | 1,644 | 1,634 | 1,636 | 2,600 | 1,636 |
| 2018-08-20 | 1,669 | 1,669 | 1,645 | 1,653 | 7,600 | 1,653 |
| 2018-08-17 | 1,656 | 1,676 | 1,651 | 1,662 | 5,100 | 1,662 |
| 2018-08-16 | 1,629 | 1,640 | 1,626 | 1,640 | 2,500 | 1,640 |
| 2018-08-15 | 1,648 | 1,649 | 1,630 | 1,631 | 5,100 | 1,631 |
| 2018-08-14 | 1,642 | 1,652 | 1,640 | 1,648 | 4,700 | 1,648 |
| 2018-08-13 | 1,661 | 1,661 | 1,641 | 1,645 | 6,600 | 1,645 |
| 2018-08-10 | 1,662 | 1,682 | 1,651 | 1,662 | 7,600 | 1,662 |
| 2018-08-09 | 1,668 | 1,670 | 1,651 | 1,668 | 4,500 | 1,668 |
| 2018-08-08 | 1,658 | 1,681 | 1,656 | 1,668 | 6,600 | 1,668 |
| 2018-08-07 | 1,655 | 1,665 | 1,644 | 1,661 | 6,900 | 1,661 |
| 2018-08-06 | 1,655 | 1,678 | 1,641 | 1,647 | 8,700 | 1,647 |
| 2018-08-03 | 1,676 | 1,682 | 1,659 | 1,663 | 6,500 | 1,663 |
| 2018-08-02 | 1,693 | 1,704 | 1,671 | 1,675 | 8,400 | 1,675 |
| 2018-08-01 | 1,687 | 1,699 | 1,673 | 1,693 | 9,600 | 1,693 |
| 2018-07-31 | 1,715 | 1,715 | 1,669 | 1,672 | 9,100 | 1,672 |
| 2018-07-30 | 1,720 | 1,720 | 1,697 | 1,715 | 19,300 | 1,715 |
| 2018-07-27 | 1,705 | 1,708 | 1,694 | 1,701 | 6,600 | 1,701 |
| 2018-07-26 | 1,678 | 1,703 | 1,678 | 1,697 | 6,100 | 1,697 |
| 2018-07-25 | 1,680 | 1,700 | 1,680 | 1,687 | 3,900 | 1,687 |
| 2018-07-24 | 1,700 | 1,706 | 1,679 | 1,680 | 7,500 | 1,680 |
| 2018-07-23 | 1,658 | 1,709 | 1,658 | 1,676 | 16,300 | 1,676 |
| 2018-07-20 | 1,674 | 1,674 | 1,659 | 1,669 | 8,800 | 1,669 |
| 2018-07-19 | 1,657 | 1,677 | 1,651 | 1,677 | 5,200 | 1,677 |
| 2018-07-18 | 1,670 | 1,670 | 1,654 | 1,657 | 7,000 | 1,657 |
| 2018-07-17 | 1,624 | 1,661 | 1,624 | 1,648 | 8,600 | 1,648 |
| 2018-07-13 | 1,638 | 1,638 | 1,625 | 1,632 | 6,000 | 1,632 |
| 2018-07-12 | 1,639 | 1,640 | 1,632 | 1,636 | 6,900 | 1,636 |
| 2018-07-11 | 1,636 | 1,638 | 1,628 | 1,630 | 7,800 | 1,630 |
| 2018-07-10 | 1,650 | 1,661 | 1,636 | 1,636 | 7,900 | 1,636 |
| 2018-07-09 | 1,654 | 1,658 | 1,646 | 1,646 | 6,800 | 1,646 |
| 2018-07-06 | 1,641 | 1,654 | 1,640 | 1,654 | 6,300 | 1,654 |
| 2018-07-05 | 1,653 | 1,656 | 1,626 | 1,629 | 10,400 | 1,629 |
| 2018-07-04 | 1,648 | 1,659 | 1,648 | 1,659 | 5,900 | 1,659 |
| 2018-07-03 | 1,676 | 1,676 | 1,657 | 1,659 | 14,400 | 1,659 |
| 2018-07-02 | 1,694 | 1,694 | 1,676 | 1,676 | 8,800 | 1,676 |
| 2018-06-29 | 1,695 | 1,710 | 1,691 | 1,700 | 3,200 | 1,700 |
| 2018-06-28 | 1,695 | 1,695 | 1,683 | 1,686 | 9,200 | 1,686 |
| 2018-06-27 | 1,695 | 1,698 | 1,685 | 1,695 | 6,100 | 1,695 |
| 2018-06-26 | 1,699 | 1,706 | 1,690 | 1,699 | 5,600 | 1,699 |
| 2018-06-25 | 1,705 | 1,706 | 1,685 | 1,695 | 8,600 | 1,695 |
| 2018-06-22 | 1,706 | 1,712 | 1,698 | 1,710 | 5,300 | 1,710 |
| 2018-06-21 | 1,727 | 1,729 | 1,705 | 1,706 | 9,400 | 1,706 |
| 2018-06-20 | 1,729 | 1,731 | 1,708 | 1,731 | 5,400 | 1,731 |
| 2018-06-19 | 1,724 | 1,727 | 1,717 | 1,723 | 6,600 | 1,723 |
| 2018-06-18 | 1,736 | 1,736 | 1,719 | 1,727 | 3,700 | 1,727 |
| 2018-06-15 | 1,729 | 1,737 | 1,719 | 1,725 | 4,600 | 1,725 |
| 2018-06-14 | 1,718 | 1,732 | 1,713 | 1,721 | 8,200 | 1,721 |
| 2018-06-13 | 1,713 | 1,725 | 1,713 | 1,723 | 2,700 | 1,723 |
| 2018-06-12 | 1,721 | 1,722 | 1,713 | 1,715 | 6,300 | 1,715 |
| 2018-06-11 | 1,724 | 1,726 | 1,718 | 1,721 | 3,000 | 1,721 |
| 2018-06-08 | 1,714 | 1,728 | 1,714 | 1,722 | 16,200 | 1,722 |
| 2018-06-07 | 1,722 | 1,734 | 1,722 | 1,729 | 4,000 | 1,729 |
| 2018-06-06 | 1,731 | 1,732 | 1,712 | 1,721 | 5,500 | 1,721 |
| 2018-06-05 | 1,723 | 1,735 | 1,723 | 1,735 | 3,800 | 1,735 |
| 2018-06-04 | 1,716 | 1,729 | 1,715 | 1,727 | 12,400 | 1,727 |
| 2018-06-01 | 1,713 | 1,723 | 1,698 | 1,715 | 7,300 | 1,715 |
| 2018-05-31 | 1,712 | 1,714 | 1,700 | 1,708 | 6,400 | 1,708 |
| 2018-05-30 | 1,706 | 1,716 | 1,706 | 1,710 | 6,500 | 1,710 |
| 2018-05-29 | 1,723 | 1,724 | 1,717 | 1,724 | 3,100 | 1,724 |
| 2018-05-28 | 1,718 | 1,723 | 1,710 | 1,722 | 2,700 | 1,722 |
| 2018-05-25 | 1,732 | 1,735 | 1,718 | 1,724 | 6,700 | 1,724 |
| 2018-05-24 | 1,738 | 1,740 | 1,725 | 1,736 | 2,300 | 1,736 |
| 2018-05-23 | 1,736 | 1,744 | 1,722 | 1,744 | 3,800 | 1,744 |
| 2018-05-22 | 1,737 | 1,748 | 1,734 | 1,736 | 3,100 | 1,736 |
| 2018-05-21 | 1,741 | 1,741 | 1,730 | 1,734 | 4,100 | 1,734 |
| 2018-05-18 | 1,755 | 1,755 | 1,737 | 1,748 | 5,600 | 1,748 |
| 2018-05-17 | 1,740 | 1,749 | 1,735 | 1,749 | 5,000 | 1,749 |
| 2018-05-16 | 1,728 | 1,745 | 1,718 | 1,745 | 5,600 | 1,745 |
| 2018-05-15 | 1,725 | 1,730 | 1,718 | 1,728 | 5,100 | 1,728 |
| 2018-05-14 | 1,732 | 1,745 | 1,713 | 1,725 | 9,900 | 1,725 |
| 2018-05-11 | 1,734 | 1,743 | 1,728 | 1,738 | 5,300 | 1,738 |
| 2018-05-10 | 1,743 | 1,748 | 1,728 | 1,741 | 4,100 | 1,741 |
| 2018-05-09 | 1,731 | 1,748 | 1,731 | 1,743 | 5,300 | 1,743 |
| 2018-05-08 | 1,723 | 1,741 | 1,722 | 1,739 | 11,700 | 1,739 |
| 2018-05-07 | 1,714 | 1,723 | 1,708 | 1,723 | 4,100 | 1,723 |
| 2018-05-02 | 1,707 | 1,724 | 1,707 | 1,712 | 13,100 | 1,712 |
| 2018-05-01 | 1,737 | 1,737 | 1,704 | 1,717 | 13,000 | 1,717 |
| 2018-04-27 | 1,735 | 1,744 | 1,727 | 1,737 | 7,400 | 1,737 |
| 2018-04-26 | 1,748 | 1,748 | 1,729 | 1,731 | 5,100 | 1,731 |
| 2018-04-25 | 1,732 | 1,746 | 1,724 | 1,741 | 8,100 | 1,741 |
| 2018-04-24 | 1,715 | 1,735 | 1,715 | 1,732 | 7,200 | 1,732 |
| 2018-04-23 | 1,713 | 1,727 | 1,713 | 1,724 | 5,600 | 1,724 |
| 2018-04-20 | 1,711 | 1,717 | 1,706 | 1,712 | 8,700 | 1,712 |
| 2018-04-19 | 1,721 | 1,725 | 1,709 | 1,715 | 6,100 | 1,715 |
| 2018-04-18 | 1,726 | 1,728 | 1,717 | 1,727 | 5,800 | 1,727 |
| 2018-04-17 | 1,718 | 1,729 | 1,711 | 1,717 | 4,400 | 1,717 |
| 2018-04-16 | 1,725 | 1,725 | 1,715 | 1,722 | 3,700 | 1,722 |
| 2018-04-13 | 1,720 | 1,727 | 1,715 | 1,725 | 7,200 | 1,725 |
| 2018-04-12 | 1,710 | 1,713 | 1,703 | 1,713 | 3,700 | 1,713 |
| 2018-04-11 | 1,706 | 1,709 | 1,701 | 1,701 | 3,300 | 1,701 |
| 2018-04-10 | 1,708 | 1,713 | 1,666 | 1,706 | 12,000 | 1,706 |
| 2018-04-09 | 1,702 | 1,709 | 1,700 | 1,708 | 4,800 | 1,708 |
| 2018-04-06 | 1,710 | 1,723 | 1,706 | 1,710 | 4,600 | 1,710 |
| 2018-04-05 | 1,709 | 1,724 | 1,709 | 1,712 | 7,800 | 1,712 |
| 2018-04-04 | 1,700 | 1,711 | 1,692 | 1,709 | 8,300 | 1,709 |
| 2018-04-03 | 1,706 | 1,709 | 1,695 | 1,699 | 10,600 | 1,699 |
| 2018-03-30 | 1,726 | 1,726 | 1,702 | 1,711 | 4,500 | 1,711 |
| 2018-03-29 | 1,717 | 1,718 | 1,700 | 1,713 | 6,800 | 1,713 |
| 2018-03-28 | 1,700 | 1,725 | 1,698 | 1,706 | 17,900 | 1,706 |
| 2018-03-27 | 1,727 | 1,743 | 1,721 | 1,732 | 11,400 | 1,732 |
| 2018-03-26 | 1,702 | 1,724 | 1,702 | 1,721 | 6,200 | 1,721 |
| 2018-03-23 | 1,717 | 1,732 | 1,701 | 1,707 | 12,100 | 1,707 |
| 2018-03-22 | 1,713 | 1,757 | 1,706 | 1,726 | 6,300 | 1,726 |
| 2018-03-20 | 1,718 | 1,727 | 1,711 | 1,712 | 15,400 | 1,712 |
| 2018-03-19 | 1,723 | 1,727 | 1,714 | 1,718 | 8,500 | 1,718 |
| 2018-03-16 | 1,745 | 1,746 | 1,726 | 1,730 | 5,000 | 1,730 |
| 2018-03-15 | 1,746 | 1,746 | 1,735 | 1,736 | 2,800 | 1,736 |
| 2018-03-14 | 1,745 | 1,757 | 1,740 | 1,746 | 4,300 | 1,746 |
| 2018-03-13 | 1,742 | 1,758 | 1,737 | 1,748 | 6,400 | 1,748 |
| 2018-03-12 | 1,736 | 1,758 | 1,735 | 1,744 | 5,000 | 1,744 |
| 2018-03-09 | 1,745 | 1,745 | 1,730 | 1,730 | 10,600 | 1,730 |
| 2018-03-08 | 1,721 | 1,738 | 1,718 | 1,725 | 4,900 | 1,725 |
| 2018-03-07 | 1,730 | 1,734 | 1,715 | 1,717 | 7,900 | 1,717 |
| 2018-03-06 | 1,726 | 1,735 | 1,726 | 1,730 | 7,300 | 1,730 |
| 2018-03-05 | 1,713 | 1,724 | 1,709 | 1,722 | 5,800 | 1,722 |
| 2018-03-02 | 1,728 | 1,731 | 1,713 | 1,720 | 11,700 | 1,720 |
| 2018-03-01 | 1,736 | 1,736 | 1,725 | 1,733 | 8,100 | 1,733 |
| 2018-02-28 | 1,740 | 1,746 | 1,726 | 1,736 | 9,900 | 1,736 |
| 2018-02-27 | 1,750 | 1,750 | 1,734 | 1,743 | 3,700 | 1,743 |
| 2018-02-26 | 1,739 | 1,748 | 1,739 | 1,742 | 2,700 | 1,742 |
| 2018-02-23 | 1,744 | 1,745 | 1,733 | 1,736 | 3,600 | 1,736 |
| 2018-02-22 | 1,751 | 1,751 | 1,716 | 1,732 | 6,300 | 1,732 |
| 2018-02-21 | 1,750 | 1,758 | 1,745 | 1,745 | 6,300 | 1,745 |
| 2018-02-20 | 1,785 | 1,785 | 1,703 | 1,758 | 12,700 | 1,758 |
| 2018-02-19 | 1,771 | 1,800 | 1,771 | 1,792 | 9,200 | 1,792 |
| 2018-02-16 | 1,753 | 1,770 | 1,745 | 1,749 | 7,200 | 1,749 |
| 2018-02-15 | 1,737 | 1,759 | 1,737 | 1,738 | 4,700 | 1,738 |
| 2018-02-14 | 1,732 | 1,746 | 1,725 | 1,732 | 5,500 | 1,732 |
| 2018-02-13 | 1,775 | 1,777 | 1,728 | 1,731 | 9,300 | 1,731 |
| 2018-02-09 | 1,741 | 1,780 | 1,736 | 1,756 | 11,100 | 1,756 |
| 2018-02-08 | 1,772 | 1,778 | 1,750 | 1,760 | 11,500 | 1,760 |
| 2018-02-07 | 1,784 | 1,847 | 1,770 | 1,770 | 16,000 | 1,770 |
| 2018-02-06 | 1,750 | 1,828 | 1,750 | 1,763 | 22,000 | 1,763 |
| 2018-02-05 | 1,826 | 1,849 | 1,824 | 1,839 | 14,000 | 1,839 |
| 2018-02-02 | 1,865 | 1,885 | 1,856 | 1,860 | 12,900 | 1,860 |
| 2018-02-01 | 1,831 | 1,879 | 1,831 | 1,878 | 20,500 | 1,878 |
| 2018-01-31 | 1,843 | 1,853 | 1,809 | 1,809 | 16,800 | 1,809 |
| 2018-01-30 | 1,852 | 1,857 | 1,830 | 1,832 | 9,400 | 1,832 |
| 2018-01-29 | 1,854 | 1,867 | 1,850 | 1,851 | 5,200 | 1,851 |
| 2018-01-26 | 1,845 | 1,860 | 1,840 | 1,844 | 6,900 | 1,844 |
| 2018-01-25 | 1,847 | 1,855 | 1,836 | 1,845 | 9,900 | 1,845 |
| 2018-01-24 | 1,827 | 1,862 | 1,827 | 1,855 | 11,700 | 1,855 |
| 2018-01-23 | 1,829 | 1,840 | 1,825 | 1,840 | 10,000 | 1,840 |
| 2018-01-22 | 1,820 | 1,836 | 1,816 | 1,821 | 8,700 | 1,821 |
| 2018-01-19 | 1,826 | 1,839 | 1,820 | 1,820 | 8,100 | 1,820 |
| 2018-01-18 | 1,845 | 1,848 | 1,823 | 1,825 | 12,300 | 1,825 |
| 2018-01-17 | 1,832 | 1,839 | 1,821 | 1,830 | 9,800 | 1,830 |
| 2018-01-16 | 1,871 | 1,878 | 1,839 | 1,850 | 8,500 | 1,850 |
| 2018-01-15 | 1,843 | 1,866 | 1,841 | 1,865 | 8,700 | 1,865 |
| 2018-01-12 | 1,842 | 1,863 | 1,827 | 1,843 | 15,600 | 1,843 |
| 2018-01-11 | 1,827 | 1,854 | 1,827 | 1,849 | 19,500 | 1,849 |
| 2018-01-10 | 1,838 | 1,856 | 1,826 | 1,851 | 15,400 | 1,851 |
| 2018-01-09 | 1,825 | 1,838 | 1,821 | 1,828 | 10,600 | 1,828 |
| 2018-01-05 | 1,840 | 1,843 | 1,815 | 1,832 | 11,800 | 1,832 |
| 2018-01-04 | 1,808 | 1,829 | 1,790 | 1,829 | 20,100 | 1,829 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
