8387 (株)四国銀行 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 | 1,186 | 1,208 | 1,176 | 1,182 | 33,200 | 1,182 |
| 2018-12-27 | 1,136 | 1,193 | 1,132 | 1,188 | 59,100 | 1,188 |
| 2018-12-26 | 1,105 | 1,136 | 1,093 | 1,106 | 60,600 | 1,106 |
| 2018-12-25 | 1,130 | 1,131 | 1,071 | 1,089 | 89,300 | 1,089 |
| 2018-12-21 | 1,219 | 1,219 | 1,153 | 1,159 | 80,500 | 1,159 |
| 2018-12-20 | 1,257 | 1,274 | 1,220 | 1,221 | 82,500 | 1,221 |
| 2018-12-19 | 1,314 | 1,314 | 1,278 | 1,287 | 55,600 | 1,287 |
| 2018-12-18 | 1,331 | 1,332 | 1,307 | 1,314 | 63,500 | 1,314 |
| 2018-12-17 | 1,333 | 1,356 | 1,333 | 1,344 | 48,700 | 1,344 |
| 2018-12-14 | 1,352 | 1,353 | 1,332 | 1,332 | 78,300 | 1,332 |
| 2018-12-13 | 1,342 | 1,365 | 1,341 | 1,360 | 53,700 | 1,360 |
| 2018-12-12 | 1,313 | 1,346 | 1,313 | 1,341 | 42,900 | 1,341 |
| 2018-12-11 | 1,360 | 1,360 | 1,301 | 1,311 | 62,300 | 1,311 |
| 2018-12-10 | 1,328 | 1,351 | 1,324 | 1,339 | 46,400 | 1,339 |
| 2018-12-07 | 1,340 | 1,351 | 1,330 | 1,341 | 61,900 | 1,341 |
| 2018-12-06 | 1,360 | 1,360 | 1,334 | 1,347 | 55,000 | 1,347 |
| 2018-12-05 | 1,384 | 1,385 | 1,354 | 1,364 | 67,000 | 1,364 |
| 2018-12-04 | 1,429 | 1,429 | 1,378 | 1,393 | 56,800 | 1,393 |
| 2018-12-03 | 1,401 | 1,429 | 1,389 | 1,429 | 63,800 | 1,429 |
| 2018-11-30 | 1,370 | 1,399 | 1,347 | 1,399 | 48,100 | 1,399 |
| 2018-11-29 | 1,372 | 1,402 | 1,366 | 1,370 | 54,700 | 1,370 |
| 2018-11-28 | 1,373 | 1,373 | 1,352 | 1,364 | 42,900 | 1,364 |
| 2018-11-27 | 1,366 | 1,379 | 1,357 | 1,368 | 48,700 | 1,368 |
| 2018-11-26 | 1,346 | 1,362 | 1,336 | 1,351 | 46,600 | 1,351 |
| 2018-11-22 | 1,344 | 1,352 | 1,330 | 1,346 | 36,900 | 1,346 |
| 2018-11-21 | 1,350 | 1,351 | 1,325 | 1,344 | 46,300 | 1,344 |
| 2018-11-20 | 1,331 | 1,371 | 1,326 | 1,371 | 49,100 | 1,371 |
| 2018-11-19 | 1,365 | 1,365 | 1,324 | 1,331 | 54,000 | 1,331 |
| 2018-11-16 | 1,365 | 1,378 | 1,356 | 1,369 | 41,900 | 1,369 |
| 2018-11-15 | 1,340 | 1,367 | 1,330 | 1,365 | 41,800 | 1,365 |
| 2018-11-14 | 1,356 | 1,369 | 1,350 | 1,350 | 50,300 | 1,350 |
| 2018-11-13 | 1,341 | 1,372 | 1,328 | 1,356 | 42,600 | 1,356 |
| 2018-11-12 | 1,387 | 1,395 | 1,359 | 1,375 | 63,800 | 1,375 |
| 2018-11-09 | 1,284 | 1,335 | 1,279 | 1,327 | 65,200 | 1,327 |
| 2018-11-08 | 1,296 | 1,318 | 1,281 | 1,284 | 30,400 | 1,284 |
| 2018-11-07 | 1,284 | 1,309 | 1,266 | 1,272 | 39,700 | 1,272 |
| 2018-11-06 | 1,275 | 1,291 | 1,275 | 1,277 | 17,100 | 1,277 |
| 2018-11-05 | 1,258 | 1,302 | 1,258 | 1,266 | 31,900 | 1,266 |
| 2018-11-02 | 1,274 | 1,289 | 1,254 | 1,277 | 40,400 | 1,277 |
| 2018-11-01 | 1,273 | 1,294 | 1,259 | 1,274 | 55,600 | 1,274 |
| 2018-10-31 | 1,259 | 1,283 | 1,255 | 1,272 | 80,700 | 1,272 |
| 2018-10-30 | 1,203 | 1,282 | 1,203 | 1,281 | 174,700 | 1,281 |
| 2018-10-29 | 1,182 | 1,213 | 1,173 | 1,195 | 60,400 | 1,195 |
| 2018-10-26 | 1,170 | 1,190 | 1,161 | 1,176 | 42,900 | 1,176 |
| 2018-10-25 | 1,177 | 1,184 | 1,158 | 1,168 | 62,500 | 1,168 |
| 2018-10-24 | 1,215 | 1,236 | 1,196 | 1,222 | 50,200 | 1,222 |
| 2018-10-23 | 1,244 | 1,245 | 1,207 | 1,207 | 59,000 | 1,207 |
| 2018-10-22 | 1,233 | 1,257 | 1,222 | 1,245 | 36,500 | 1,245 |
| 2018-10-19 | 1,230 | 1,245 | 1,221 | 1,241 | 47,500 | 1,241 |
| 2018-10-18 | 1,262 | 1,271 | 1,228 | 1,230 | 39,700 | 1,230 |
| 2018-10-17 | 1,255 | 1,269 | 1,240 | 1,253 | 33,200 | 1,253 |
| 2018-10-16 | 1,251 | 1,259 | 1,228 | 1,236 | 41,400 | 1,236 |
| 2018-10-15 | 1,292 | 1,292 | 1,246 | 1,255 | 71,900 | 1,255 |
| 2018-10-12 | 1,283 | 1,306 | 1,274 | 1,294 | 78,900 | 1,294 |
| 2018-10-11 | 1,301 | 1,327 | 1,269 | 1,284 | 98,100 | 1,284 |
| 2018-10-10 | 1,314 | 1,355 | 1,313 | 1,341 | 53,300 | 1,341 |
| 2018-10-09 | 1,347 | 1,358 | 1,309 | 1,315 | 64,400 | 1,315 |
| 2018-10-05 | 1,341 | 1,372 | 1,340 | 1,360 | 48,900 | 1,360 |
| 2018-10-04 | 1,358 | 1,376 | 1,340 | 1,355 | 41,100 | 1,355 |
| 2018-10-03 | 1,367 | 1,382 | 1,340 | 1,340 | 41,900 | 1,340 |
| 2018-10-02 | 1,377 | 1,395 | 1,367 | 1,382 | 41,800 | 1,382 |
| 2018-10-01 | 1,381 | 1,381 | 1,356 | 1,362 | 30,200 | 1,362 |
| 2018-09-28 | 1,402 | 1,414 | 1,372 | 1,387 | 42,400 | 1,387 |
| 2018-09-27 | 1,432 | 1,432 | 1,386 | 1,386 | 42,100 | 1,386 |
| 2018-09-26 | 1,419 | 1,437 | 1,381 | 1,427 | 63,000 | 1,427 |
| 2018-09-25 | 1,450 | 1,471 | 1,406 | 1,450 | 94,900 | 1,450 |
| 2018-09-21 | 1,392 | 1,468 | 1,392 | 1,465 | 83,500 | 1,465 |
| 2018-09-20 | 1,381 | 1,391 | 1,342 | 1,390 | 56,400 | 1,390 |
| 2018-09-19 | 1,357 | 1,383 | 1,347 | 1,372 | 59,700 | 1,372 |
| 2018-09-18 | 1,301 | 1,343 | 1,301 | 1,336 | 40,900 | 1,336 |
| 2018-09-14 | 1,306 | 1,314 | 1,295 | 1,301 | 74,700 | 1,301 |
| 2018-09-13 | 1,318 | 1,344 | 1,288 | 1,300 | 32,100 | 1,300 |
| 2018-09-12 | 1,327 | 1,335 | 1,288 | 1,311 | 29,300 | 1,311 |
| 2018-09-11 | 1,316 | 1,339 | 1,299 | 1,327 | 30,000 | 1,327 |
| 2018-09-10 | 1,271 | 1,324 | 1,270 | 1,316 | 37,500 | 1,316 |
| 2018-09-07 | 1,260 | 1,275 | 1,247 | 1,271 | 27,700 | 1,271 |
| 2018-09-06 | 1,276 | 1,284 | 1,270 | 1,276 | 28,900 | 1,276 |
| 2018-09-05 | 1,273 | 1,285 | 1,266 | 1,279 | 20,100 | 1,279 |
| 2018-09-04 | 1,298 | 1,298 | 1,274 | 1,274 | 15,300 | 1,274 |
| 2018-09-03 | 1,314 | 1,314 | 1,266 | 1,283 | 17,900 | 1,283 |
| 2018-08-31 | 1,294 | 1,329 | 1,292 | 1,308 | 38,700 | 1,308 |
| 2018-08-30 | 1,307 | 1,307 | 1,292 | 1,305 | 14,500 | 1,305 |
| 2018-08-29 | 1,291 | 1,303 | 1,283 | 1,289 | 19,200 | 1,289 |
| 2018-08-28 | 1,292 | 1,302 | 1,279 | 1,282 | 12,300 | 1,282 |
| 2018-08-27 | 1,270 | 1,289 | 1,262 | 1,281 | 21,800 | 1,281 |
| 2018-08-24 | 1,261 | 1,267 | 1,255 | 1,258 | 11,400 | 1,258 |
| 2018-08-23 | 1,260 | 1,264 | 1,242 | 1,243 | 19,300 | 1,243 |
| 2018-08-22 | 1,265 | 1,272 | 1,249 | 1,261 | 22,900 | 1,261 |
| 2018-08-21 | 1,264 | 1,278 | 1,252 | 1,271 | 21,600 | 1,271 |
| 2018-08-20 | 1,298 | 1,300 | 1,275 | 1,286 | 20,900 | 1,286 |
| 2018-08-17 | 1,267 | 1,299 | 1,267 | 1,295 | 15,100 | 1,295 |
| 2018-08-16 | 1,252 | 1,278 | 1,245 | 1,267 | 26,900 | 1,267 |
| 2018-08-15 | 1,300 | 1,315 | 1,258 | 1,274 | 35,700 | 1,274 |
| 2018-08-14 | 1,259 | 1,299 | 1,253 | 1,296 | 28,300 | 1,296 |
| 2018-08-13 | 1,269 | 1,269 | 1,238 | 1,247 | 58,400 | 1,247 |
| 2018-08-10 | 1,318 | 1,318 | 1,282 | 1,284 | 43,100 | 1,284 |
| 2018-08-09 | 1,348 | 1,348 | 1,316 | 1,318 | 31,900 | 1,318 |
| 2018-08-08 | 1,362 | 1,382 | 1,350 | 1,354 | 24,200 | 1,354 |
| 2018-08-07 | 1,355 | 1,372 | 1,333 | 1,362 | 36,900 | 1,362 |
| 2018-08-06 | 1,353 | 1,377 | 1,342 | 1,360 | 57,600 | 1,360 |
| 2018-08-03 | 1,446 | 1,446 | 1,378 | 1,383 | 38,000 | 1,383 |
| 2018-08-02 | 1,472 | 1,488 | 1,431 | 1,446 | 62,600 | 1,446 |
| 2018-08-01 | 1,461 | 1,475 | 1,420 | 1,471 | 54,700 | 1,471 |
| 2018-07-31 | 1,452 | 1,497 | 1,426 | 1,434 | 102,400 | 1,434 |
| 2018-07-30 | 1,408 | 1,454 | 1,406 | 1,453 | 98,800 | 1,453 |
| 2018-07-27 | 1,361 | 1,394 | 1,356 | 1,378 | 47,300 | 1,378 |
| 2018-07-26 | 1,350 | 1,362 | 1,334 | 1,361 | 29,100 | 1,361 |
| 2018-07-25 | 1,356 | 1,369 | 1,324 | 1,334 | 35,400 | 1,334 |
| 2018-07-24 | 1,375 | 1,381 | 1,336 | 1,356 | 46,400 | 1,356 |
| 2018-07-23 | 1,307 | 1,365 | 1,307 | 1,349 | 65,900 | 1,349 |
| 2018-07-20 | 1,292 | 1,304 | 1,289 | 1,301 | 22,000 | 1,301 |
| 2018-07-19 | 1,286 | 1,302 | 1,274 | 1,299 | 25,400 | 1,299 |
| 2018-07-18 | 1,281 | 1,285 | 1,264 | 1,274 | 16,000 | 1,274 |
| 2018-07-17 | 1,249 | 1,281 | 1,247 | 1,267 | 33,300 | 1,267 |
| 2018-07-13 | 1,270 | 1,274 | 1,250 | 1,257 | 30,900 | 1,257 |
| 2018-07-12 | 1,254 | 1,268 | 1,246 | 1,255 | 35,300 | 1,255 |
| 2018-07-11 | 1,257 | 1,261 | 1,242 | 1,254 | 29,400 | 1,254 |
| 2018-07-10 | 1,290 | 1,296 | 1,274 | 1,274 | 29,800 | 1,274 |
| 2018-07-09 | 1,260 | 1,287 | 1,257 | 1,285 | 26,900 | 1,285 |
| 2018-07-06 | 1,259 | 1,265 | 1,251 | 1,263 | 29,500 | 1,263 |
| 2018-07-05 | 1,263 | 1,266 | 1,243 | 1,248 | 41,700 | 1,248 |
| 2018-07-04 | 1,293 | 1,301 | 1,274 | 1,275 | 43,300 | 1,275 |
| 2018-07-03 | 1,316 | 1,320 | 1,298 | 1,306 | 36,600 | 1,306 |
| 2018-07-02 | 1,364 | 1,364 | 1,310 | 1,315 | 36,500 | 1,315 |
| 2018-06-29 | 1,372 | 1,376 | 1,355 | 1,367 | 38,000 | 1,367 |
| 2018-06-28 | 1,325 | 1,344 | 1,320 | 1,342 | 37,600 | 1,342 |
| 2018-06-27 | 1,346 | 1,346 | 1,314 | 1,331 | 36,100 | 1,331 |
| 2018-06-26 | 1,341 | 1,345 | 1,313 | 1,335 | 39,100 | 1,335 |
| 2018-06-25 | 1,352 | 1,352 | 1,325 | 1,331 | 35,300 | 1,331 |
| 2018-06-22 | 1,340 | 1,363 | 1,324 | 1,362 | 65,500 | 1,362 |
| 2018-06-21 | 1,381 | 1,394 | 1,351 | 1,352 | 54,700 | 1,352 |
| 2018-06-20 | 1,395 | 1,398 | 1,378 | 1,394 | 40,500 | 1,394 |
| 2018-06-19 | 1,409 | 1,423 | 1,395 | 1,395 | 41,600 | 1,395 |
| 2018-06-18 | 1,455 | 1,456 | 1,406 | 1,416 | 37,400 | 1,416 |
| 2018-06-15 | 1,453 | 1,474 | 1,438 | 1,466 | 102,700 | 1,466 |
| 2018-06-14 | 1,449 | 1,457 | 1,438 | 1,441 | 49,700 | 1,441 |
| 2018-06-13 | 1,456 | 1,485 | 1,452 | 1,461 | 49,600 | 1,461 |
| 2018-06-12 | 1,456 | 1,462 | 1,435 | 1,456 | 38,400 | 1,456 |
| 2018-06-11 | 1,465 | 1,502 | 1,453 | 1,454 | 38,500 | 1,454 |
| 2018-06-08 | 1,453 | 1,474 | 1,452 | 1,463 | 93,200 | 1,463 |
| 2018-06-07 | 1,482 | 1,493 | 1,477 | 1,483 | 28,100 | 1,483 |
| 2018-06-06 | 1,484 | 1,486 | 1,464 | 1,467 | 30,900 | 1,467 |
| 2018-06-05 | 1,499 | 1,499 | 1,476 | 1,496 | 37,300 | 1,496 |
| 2018-06-04 | 1,451 | 1,504 | 1,451 | 1,499 | 69,100 | 1,499 |
| 2018-06-01 | 1,405 | 1,444 | 1,390 | 1,436 | 59,600 | 1,436 |
| 2018-05-31 | 1,427 | 1,432 | 1,405 | 1,409 | 108,600 | 1,409 |
| 2018-05-30 | 1,430 | 1,438 | 1,419 | 1,425 | 35,600 | 1,425 |
| 2018-05-29 | 1,454 | 1,462 | 1,444 | 1,454 | 23,600 | 1,454 |
| 2018-05-28 | 1,454 | 1,467 | 1,444 | 1,462 | 23,700 | 1,462 |
| 2018-05-25 | 1,451 | 1,461 | 1,447 | 1,454 | 25,700 | 1,454 |
| 2018-05-24 | 1,484 | 1,484 | 1,445 | 1,460 | 30,500 | 1,460 |
| 2018-05-23 | 1,456 | 1,487 | 1,450 | 1,487 | 37,000 | 1,487 |
| 2018-05-22 | 1,461 | 1,461 | 1,440 | 1,453 | 28,500 | 1,453 |
| 2018-05-21 | 1,476 | 1,476 | 1,446 | 1,469 | 34,800 | 1,469 |
| 2018-05-18 | 1,470 | 1,492 | 1,462 | 1,490 | 49,900 | 1,490 |
| 2018-05-17 | 1,460 | 1,466 | 1,447 | 1,463 | 38,400 | 1,463 |
| 2018-05-16 | 1,437 | 1,456 | 1,422 | 1,455 | 44,400 | 1,455 |
| 2018-05-15 | 1,464 | 1,469 | 1,436 | 1,443 | 56,500 | 1,443 |
| 2018-05-14 | 1,521 | 1,526 | 1,455 | 1,464 | 65,300 | 1,464 |
| 2018-05-11 | 1,517 | 1,565 | 1,516 | 1,552 | 43,300 | 1,552 |
| 2018-05-10 | 1,551 | 1,565 | 1,529 | 1,536 | 20,200 | 1,536 |
| 2018-05-09 | 1,538 | 1,548 | 1,513 | 1,547 | 37,400 | 1,547 |
| 2018-05-08 | 1,538 | 1,562 | 1,533 | 1,540 | 42,600 | 1,540 |
| 2018-05-07 | 1,538 | 1,538 | 1,511 | 1,529 | 23,600 | 1,529 |
| 2018-05-02 | 1,540 | 1,553 | 1,530 | 1,538 | 27,400 | 1,538 |
| 2018-05-01 | 1,577 | 1,578 | 1,532 | 1,538 | 72,900 | 1,538 |
| 2018-04-27 | 1,629 | 1,631 | 1,592 | 1,599 | 61,800 | 1,599 |
| 2018-04-26 | 1,645 | 1,647 | 1,615 | 1,632 | 33,300 | 1,632 |
| 2018-04-25 | 1,600 | 1,642 | 1,596 | 1,635 | 28,100 | 1,635 |
| 2018-04-24 | 1,599 | 1,631 | 1,590 | 1,630 | 62,800 | 1,630 |
| 2018-04-23 | 1,561 | 1,597 | 1,561 | 1,594 | 46,300 | 1,594 |
| 2018-04-20 | 1,530 | 1,567 | 1,525 | 1,561 | 82,100 | 1,561 |
| 2018-04-19 | 1,532 | 1,539 | 1,522 | 1,523 | 32,200 | 1,523 |
| 2018-04-18 | 1,521 | 1,528 | 1,510 | 1,528 | 25,500 | 1,528 |
| 2018-04-17 | 1,550 | 1,550 | 1,521 | 1,523 | 16,900 | 1,523 |
| 2018-04-16 | 1,549 | 1,558 | 1,543 | 1,555 | 26,600 | 1,555 |
| 2018-04-13 | 1,528 | 1,568 | 1,521 | 1,549 | 51,100 | 1,549 |
| 2018-04-12 | 1,513 | 1,529 | 1,504 | 1,526 | 22,100 | 1,526 |
| 2018-04-11 | 1,524 | 1,524 | 1,511 | 1,516 | 19,300 | 1,516 |
| 2018-04-10 | 1,511 | 1,536 | 1,509 | 1,529 | 31,700 | 1,529 |
| 2018-04-09 | 1,505 | 1,523 | 1,502 | 1,522 | 27,900 | 1,522 |
| 2018-04-06 | 1,497 | 1,528 | 1,497 | 1,517 | 33,900 | 1,517 |
| 2018-04-05 | 1,490 | 1,530 | 1,485 | 1,514 | 46,700 | 1,514 |
| 2018-04-04 | 1,454 | 1,487 | 1,444 | 1,482 | 45,100 | 1,482 |
| 2018-04-03 | 1,451 | 1,465 | 1,442 | 1,454 | 33,600 | 1,454 |
| 2018-03-30 | 1,510 | 1,513 | 1,477 | 1,498 | 46,300 | 1,498 |
| 2018-03-29 | 1,499 | 1,514 | 1,481 | 1,500 | 42,300 | 1,500 |
| 2018-03-28 | 1,483 | 1,492 | 1,469 | 1,486 | 47,500 | 1,486 |
| 2018-03-27 | 1,500 | 1,520 | 1,482 | 1,514 | 107,200 | 1,514 |
| 2018-03-26 | 1,429 | 1,475 | 1,419 | 1,473 | 95,000 | 1,473 |
| 2018-03-23 | 1,454 | 1,464 | 1,433 | 1,441 | 74,700 | 1,441 |
| 2018-03-22 | 1,475 | 1,493 | 1,459 | 1,492 | 31,400 | 1,492 |
| 2018-03-20 | 1,441 | 1,475 | 1,441 | 1,475 | 36,000 | 1,475 |
| 2018-03-19 | 1,452 | 1,458 | 1,435 | 1,444 | 59,600 | 1,444 |
| 2018-03-16 | 1,471 | 1,479 | 1,461 | 1,470 | 39,600 | 1,470 |
| 2018-03-15 | 1,489 | 1,490 | 1,458 | 1,470 | 38,000 | 1,470 |
| 2018-03-14 | 1,485 | 1,503 | 1,485 | 1,492 | 23,300 | 1,492 |
| 2018-03-13 | 1,482 | 1,504 | 1,473 | 1,503 | 40,400 | 1,503 |
| 2018-03-12 | 1,476 | 1,498 | 1,473 | 1,495 | 35,400 | 1,495 |
| 2018-03-09 | 1,478 | 1,484 | 1,454 | 1,457 | 64,800 | 1,457 |
| 2018-03-08 | 1,479 | 1,511 | 1,465 | 1,472 | 44,500 | 1,472 |
| 2018-03-07 | 1,484 | 1,490 | 1,460 | 1,465 | 38,400 | 1,465 |
| 2018-03-06 | 1,474 | 1,500 | 1,474 | 1,485 | 34,600 | 1,485 |
| 2018-03-05 | 1,475 | 1,477 | 1,445 | 1,468 | 45,900 | 1,468 |
| 2018-03-02 | 1,474 | 1,491 | 1,470 | 1,483 | 37,000 | 1,483 |
| 2018-03-01 | 1,506 | 1,519 | 1,484 | 1,498 | 70,500 | 1,498 |
| 2018-02-28 | 1,550 | 1,553 | 1,519 | 1,519 | 52,600 | 1,519 |
| 2018-02-27 | 1,564 | 1,564 | 1,535 | 1,555 | 37,300 | 1,555 |
| 2018-02-26 | 1,542 | 1,574 | 1,542 | 1,564 | 52,000 | 1,564 |
| 2018-02-23 | 1,522 | 1,547 | 1,519 | 1,542 | 22,900 | 1,542 |
| 2018-02-22 | 1,522 | 1,538 | 1,514 | 1,528 | 31,100 | 1,528 |
| 2018-02-21 | 1,542 | 1,557 | 1,535 | 1,538 | 44,300 | 1,538 |
| 2018-02-20 | 1,553 | 1,553 | 1,523 | 1,548 | 47,600 | 1,548 |
| 2018-02-19 | 1,538 | 1,580 | 1,538 | 1,563 | 47,500 | 1,563 |
| 2018-02-16 | 1,508 | 1,537 | 1,500 | 1,514 | 37,100 | 1,514 |
| 2018-02-15 | 1,506 | 1,527 | 1,503 | 1,510 | 36,800 | 1,510 |
| 2018-02-14 | 1,531 | 1,538 | 1,500 | 1,501 | 67,800 | 1,501 |
| 2018-02-13 | 1,566 | 1,570 | 1,518 | 1,522 | 71,800 | 1,522 |
| 2018-02-09 | 1,544 | 1,557 | 1,531 | 1,552 | 82,500 | 1,552 |
| 2018-02-08 | 1,583 | 1,600 | 1,579 | 1,584 | 63,100 | 1,584 |
| 2018-02-07 | 1,643 | 1,675 | 1,578 | 1,578 | 90,800 | 1,578 |
| 2018-02-06 | 1,629 | 1,660 | 1,570 | 1,603 | 108,000 | 1,603 |
| 2018-02-05 | 1,720 | 1,723 | 1,678 | 1,709 | 102,600 | 1,709 |
| 2018-02-02 | 1,725 | 1,733 | 1,696 | 1,721 | 73,500 | 1,721 |
| 2018-02-01 | 1,674 | 1,732 | 1,673 | 1,710 | 117,300 | 1,710 |
| 2018-01-31 | 1,668 | 1,687 | 1,650 | 1,650 | 71,200 | 1,650 |
| 2018-01-30 | 1,699 | 1,700 | 1,662 | 1,668 | 113,500 | 1,668 |
| 2018-01-29 | 1,671 | 1,693 | 1,664 | 1,678 | 65,400 | 1,678 |
| 2018-01-26 | 1,683 | 1,687 | 1,666 | 1,671 | 76,300 | 1,671 |
| 2018-01-25 | 1,662 | 1,667 | 1,643 | 1,660 | 47,500 | 1,660 |
| 2018-01-24 | 1,680 | 1,683 | 1,667 | 1,676 | 60,900 | 1,676 |
| 2018-01-23 | 1,671 | 1,682 | 1,660 | 1,681 | 34,700 | 1,681 |
| 2018-01-22 | 1,665 | 1,670 | 1,649 | 1,656 | 27,400 | 1,656 |
| 2018-01-19 | 1,675 | 1,686 | 1,654 | 1,668 | 61,700 | 1,668 |
| 2018-01-18 | 1,715 | 1,719 | 1,665 | 1,668 | 70,900 | 1,668 |
| 2018-01-17 | 1,680 | 1,715 | 1,678 | 1,703 | 58,400 | 1,703 |
| 2018-01-16 | 1,715 | 1,715 | 1,682 | 1,694 | 45,900 | 1,694 |
| 2018-01-15 | 1,720 | 1,736 | 1,692 | 1,713 | 53,500 | 1,713 |
| 2018-01-12 | 1,712 | 1,735 | 1,678 | 1,700 | 64,300 | 1,700 |
| 2018-01-11 | 1,735 | 1,735 | 1,700 | 1,720 | 61,400 | 1,720 |
| 2018-01-10 | 1,709 | 1,749 | 1,706 | 1,736 | 76,300 | 1,736 |
| 2018-01-09 | 1,659 | 1,709 | 1,642 | 1,702 | 105,000 | 1,702 |
| 2018-01-05 | 1,647 | 1,655 | 1,631 | 1,645 | 55,800 | 1,645 |
| 2018-01-04 | 1,616 | 1,637 | 1,603 | 1,634 | 77,700 | 1,634 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-10-24]1株→1.075株 [1989-09-26]1株→1.103株 [1984-07-27]1株→1.223株
