8416 (株)高知銀行 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 | 758 | 790 | 751 | 756 | 18,500 | 756 |
| 2018-12-27 | 762 | 770 | 743 | 760 | 14,100 | 760 |
| 2018-12-26 | 746 | 746 | 710 | 723 | 17,700 | 723 |
| 2018-12-25 | 759 | 760 | 698 | 717 | 46,300 | 717 |
| 2018-12-21 | 775 | 777 | 758 | 768 | 24,400 | 768 |
| 2018-12-20 | 770 | 783 | 765 | 768 | 18,200 | 768 |
| 2018-12-19 | 778 | 791 | 771 | 778 | 17,000 | 778 |
| 2018-12-18 | 815 | 815 | 786 | 786 | 19,900 | 786 |
| 2018-12-17 | 815 | 823 | 813 | 819 | 15,800 | 819 |
| 2018-12-14 | 836 | 837 | 817 | 819 | 28,900 | 819 |
| 2018-12-13 | 849 | 849 | 831 | 841 | 17,500 | 841 |
| 2018-12-12 | 841 | 855 | 838 | 848 | 10,600 | 848 |
| 2018-12-11 | 875 | 877 | 832 | 839 | 20,300 | 839 |
| 2018-12-10 | 867 | 867 | 854 | 866 | 10,400 | 866 |
| 2018-12-07 | 880 | 881 | 861 | 867 | 19,200 | 867 |
| 2018-12-06 | 885 | 885 | 873 | 878 | 13,200 | 878 |
| 2018-12-05 | 890 | 896 | 883 | 885 | 18,100 | 885 |
| 2018-12-04 | 934 | 934 | 891 | 892 | 10,600 | 892 |
| 2018-12-03 | 906 | 932 | 906 | 929 | 15,700 | 929 |
| 2018-11-30 | 905 | 912 | 902 | 909 | 15,400 | 909 |
| 2018-11-29 | 894 | 911 | 892 | 905 | 17,700 | 905 |
| 2018-11-28 | 914 | 914 | 890 | 890 | 16,600 | 890 |
| 2018-11-27 | 920 | 920 | 909 | 915 | 8,900 | 915 |
| 2018-11-26 | 920 | 920 | 910 | 916 | 9,400 | 916 |
| 2018-11-22 | 939 | 939 | 925 | 925 | 14,400 | 925 |
| 2018-11-21 | 947 | 953 | 937 | 941 | 15,800 | 941 |
| 2018-11-20 | 940 | 968 | 940 | 961 | 7,800 | 961 |
| 2018-11-19 | 960 | 962 | 935 | 953 | 9,000 | 953 |
| 2018-11-16 | 949 | 957 | 945 | 957 | 8,500 | 957 |
| 2018-11-15 | 952 | 960 | 941 | 949 | 10,800 | 949 |
| 2018-11-14 | 964 | 966 | 951 | 952 | 12,900 | 952 |
| 2018-11-13 | 972 | 980 | 962 | 962 | 9,700 | 962 |
| 2018-11-12 | 1,001 | 1,014 | 973 | 973 | 15,900 | 973 |
| 2018-11-09 | 1,000 | 1,018 | 993 | 1,009 | 9,900 | 1,009 |
| 2018-11-08 | 989 | 1,010 | 982 | 1,005 | 8,800 | 1,005 |
| 2018-11-07 | 999 | 1,034 | 976 | 979 | 9,800 | 979 |
| 2018-11-06 | 999 | 1,005 | 991 | 993 | 4,100 | 993 |
| 2018-11-05 | 979 | 998 | 979 | 987 | 5,100 | 987 |
| 2018-11-02 | 986 | 1,004 | 983 | 985 | 6,000 | 985 |
| 2018-11-01 | 998 | 1,001 | 986 | 986 | 12,600 | 986 |
| 2018-10-31 | 989 | 1,000 | 984 | 986 | 9,800 | 986 |
| 2018-10-30 | 966 | 1,044 | 966 | 970 | 18,100 | 970 |
| 2018-10-29 | 997 | 1,002 | 960 | 960 | 14,400 | 960 |
| 2018-10-26 | 998 | 1,000 | 988 | 988 | 13,400 | 988 |
| 2018-10-25 | 989 | 1,025 | 989 | 991 | 12,100 | 991 |
| 2018-10-24 | 1,039 | 1,039 | 1,002 | 1,019 | 10,400 | 1,019 |
| 2018-10-23 | 1,046 | 1,047 | 1,022 | 1,028 | 10,100 | 1,028 |
| 2018-10-22 | 1,046 | 1,059 | 1,030 | 1,046 | 24,300 | 1,046 |
| 2018-10-19 | 1,041 | 1,062 | 1,041 | 1,046 | 4,500 | 1,046 |
| 2018-10-18 | 1,055 | 1,067 | 1,046 | 1,046 | 4,700 | 1,046 |
| 2018-10-17 | 1,060 | 1,077 | 1,053 | 1,054 | 19,800 | 1,054 |
| 2018-10-16 | 1,050 | 1,056 | 1,050 | 1,050 | 4,300 | 1,050 |
| 2018-10-15 | 1,076 | 1,086 | 1,050 | 1,050 | 16,700 | 1,050 |
| 2018-10-12 | 1,081 | 1,090 | 1,069 | 1,069 | 20,700 | 1,069 |
| 2018-10-11 | 1,089 | 1,104 | 1,078 | 1,078 | 9,500 | 1,078 |
| 2018-10-10 | 1,131 | 1,145 | 1,121 | 1,122 | 6,400 | 1,122 |
| 2018-10-09 | 1,121 | 1,130 | 1,085 | 1,117 | 7,800 | 1,117 |
| 2018-10-05 | 1,144 | 1,146 | 1,129 | 1,142 | 6,000 | 1,142 |
| 2018-10-04 | 1,113 | 1,157 | 1,113 | 1,144 | 15,300 | 1,144 |
| 2018-10-03 | 1,156 | 1,160 | 1,123 | 1,126 | 9,800 | 1,126 |
| 2018-10-02 | 1,150 | 1,178 | 1,149 | 1,170 | 11,400 | 1,170 |
| 2018-10-01 | 1,160 | 1,160 | 1,141 | 1,153 | 8,500 | 1,153 |
| 2018-09-28 | 1,161 | 1,180 | 1,158 | 1,160 | 6,400 | 1,160 |
| 2018-09-27 | 1,179 | 1,179 | 1,152 | 1,159 | 4,200 | 1,159 |
| 2018-09-26 | 1,173 | 1,183 | 1,155 | 1,179 | 14,300 | 1,179 |
| 2018-09-25 | 1,150 | 1,178 | 1,146 | 1,178 | 19,600 | 1,178 |
| 2018-09-21 | 1,147 | 1,159 | 1,130 | 1,136 | 12,800 | 1,136 |
| 2018-09-20 | 1,142 | 1,149 | 1,131 | 1,141 | 8,900 | 1,141 |
| 2018-09-19 | 1,132 | 1,145 | 1,119 | 1,140 | 13,200 | 1,140 |
| 2018-09-18 | 1,096 | 1,110 | 1,092 | 1,106 | 4,400 | 1,106 |
| 2018-09-14 | 1,087 | 1,103 | 1,087 | 1,096 | 19,200 | 1,096 |
| 2018-09-13 | 1,068 | 1,088 | 1,068 | 1,087 | 5,600 | 1,087 |
| 2018-09-12 | 1,082 | 1,082 | 1,040 | 1,062 | 12,300 | 1,062 |
| 2018-09-11 | 1,098 | 1,098 | 1,074 | 1,082 | 5,200 | 1,082 |
| 2018-09-10 | 1,083 | 1,104 | 1,083 | 1,092 | 5,900 | 1,092 |
| 2018-09-07 | 1,078 | 1,092 | 1,060 | 1,074 | 8,200 | 1,074 |
| 2018-09-06 | 1,092 | 1,092 | 1,069 | 1,076 | 8,400 | 1,076 |
| 2018-09-05 | 1,096 | 1,096 | 1,086 | 1,087 | 7,300 | 1,087 |
| 2018-09-04 | 1,120 | 1,120 | 1,096 | 1,096 | 7,900 | 1,096 |
| 2018-09-03 | 1,127 | 1,130 | 1,105 | 1,112 | 4,300 | 1,112 |
| 2018-08-31 | 1,131 | 1,139 | 1,124 | 1,127 | 5,000 | 1,127 |
| 2018-08-30 | 1,137 | 1,145 | 1,114 | 1,131 | 15,400 | 1,131 |
| 2018-08-29 | 1,136 | 1,148 | 1,132 | 1,132 | 6,700 | 1,132 |
| 2018-08-28 | 1,166 | 1,172 | 1,146 | 1,146 | 6,900 | 1,146 |
| 2018-08-27 | 1,140 | 1,168 | 1,136 | 1,166 | 4,800 | 1,166 |
| 2018-08-24 | 1,145 | 1,162 | 1,145 | 1,148 | 1,800 | 1,148 |
| 2018-08-23 | 1,131 | 1,144 | 1,122 | 1,138 | 5,900 | 1,138 |
| 2018-08-22 | 1,119 | 1,139 | 1,108 | 1,131 | 8,400 | 1,131 |
| 2018-08-21 | 1,130 | 1,133 | 1,112 | 1,115 | 9,000 | 1,115 |
| 2018-08-20 | 1,120 | 1,130 | 1,115 | 1,130 | 3,800 | 1,130 |
| 2018-08-17 | 1,117 | 1,138 | 1,117 | 1,120 | 4,500 | 1,120 |
| 2018-08-16 | 1,102 | 1,117 | 1,102 | 1,114 | 3,600 | 1,114 |
| 2018-08-15 | 1,140 | 1,151 | 1,111 | 1,118 | 7,100 | 1,118 |
| 2018-08-14 | 1,111 | 1,149 | 1,105 | 1,148 | 3,800 | 1,148 |
| 2018-08-13 | 1,128 | 1,128 | 1,108 | 1,117 | 8,500 | 1,117 |
| 2018-08-10 | 1,156 | 1,185 | 1,136 | 1,139 | 8,800 | 1,139 |
| 2018-08-09 | 1,178 | 1,178 | 1,150 | 1,158 | 4,500 | 1,158 |
| 2018-08-08 | 1,153 | 1,179 | 1,153 | 1,178 | 7,900 | 1,178 |
| 2018-08-07 | 1,165 | 1,184 | 1,150 | 1,163 | 7,000 | 1,163 |
| 2018-08-06 | 1,162 | 1,180 | 1,146 | 1,158 | 9,200 | 1,158 |
| 2018-08-03 | 1,177 | 1,202 | 1,164 | 1,177 | 9,600 | 1,177 |
| 2018-08-02 | 1,209 | 1,221 | 1,178 | 1,181 | 13,600 | 1,181 |
| 2018-08-01 | 1,196 | 1,213 | 1,193 | 1,209 | 12,800 | 1,209 |
| 2018-07-31 | 1,227 | 1,227 | 1,179 | 1,181 | 10,900 | 1,181 |
| 2018-07-30 | 1,238 | 1,238 | 1,195 | 1,228 | 27,100 | 1,228 |
| 2018-07-27 | 1,175 | 1,183 | 1,171 | 1,179 | 7,500 | 1,179 |
| 2018-07-26 | 1,183 | 1,183 | 1,163 | 1,175 | 14,300 | 1,175 |
| 2018-07-25 | 1,170 | 1,186 | 1,165 | 1,173 | 3,600 | 1,173 |
| 2018-07-24 | 1,191 | 1,191 | 1,166 | 1,170 | 11,000 | 1,170 |
| 2018-07-23 | 1,126 | 1,198 | 1,126 | 1,178 | 22,100 | 1,178 |
| 2018-07-20 | 1,110 | 1,113 | 1,104 | 1,113 | 4,700 | 1,113 |
| 2018-07-19 | 1,115 | 1,132 | 1,115 | 1,123 | 5,400 | 1,123 |
| 2018-07-18 | 1,100 | 1,125 | 1,096 | 1,115 | 6,100 | 1,115 |
| 2018-07-17 | 1,071 | 1,095 | 1,070 | 1,090 | 10,900 | 1,090 |
| 2018-07-13 | 1,105 | 1,105 | 1,056 | 1,079 | 9,700 | 1,079 |
| 2018-07-12 | 1,098 | 1,122 | 1,094 | 1,100 | 7,100 | 1,100 |
| 2018-07-11 | 1,111 | 1,115 | 1,100 | 1,108 | 11,400 | 1,108 |
| 2018-07-10 | 1,151 | 1,156 | 1,112 | 1,112 | 13,700 | 1,112 |
| 2018-07-09 | 1,126 | 1,167 | 1,126 | 1,156 | 6,400 | 1,156 |
| 2018-07-06 | 1,131 | 1,134 | 1,117 | 1,132 | 16,500 | 1,132 |
| 2018-07-05 | 1,151 | 1,151 | 1,115 | 1,123 | 10,200 | 1,123 |
| 2018-07-04 | 1,153 | 1,163 | 1,152 | 1,155 | 3,500 | 1,155 |
| 2018-07-03 | 1,172 | 1,183 | 1,156 | 1,166 | 6,300 | 1,166 |
| 2018-07-02 | 1,198 | 1,198 | 1,162 | 1,172 | 7,200 | 1,172 |
| 2018-06-29 | 1,182 | 1,199 | 1,182 | 1,191 | 4,900 | 1,191 |
| 2018-06-28 | 1,195 | 1,195 | 1,178 | 1,185 | 7,300 | 1,185 |
| 2018-06-27 | 1,194 | 1,204 | 1,188 | 1,201 | 6,300 | 1,201 |
| 2018-06-26 | 1,176 | 1,210 | 1,176 | 1,183 | 6,300 | 1,183 |
| 2018-06-25 | 1,188 | 1,198 | 1,176 | 1,184 | 4,200 | 1,184 |
| 2018-06-22 | 1,200 | 1,202 | 1,182 | 1,202 | 5,100 | 1,202 |
| 2018-06-21 | 1,240 | 1,245 | 1,201 | 1,204 | 9,800 | 1,204 |
| 2018-06-20 | 1,216 | 1,232 | 1,209 | 1,231 | 5,200 | 1,231 |
| 2018-06-19 | 1,253 | 1,253 | 1,225 | 1,230 | 4,800 | 1,230 |
| 2018-06-18 | 1,257 | 1,257 | 1,227 | 1,251 | 3,200 | 1,251 |
| 2018-06-15 | 1,254 | 1,274 | 1,253 | 1,253 | 4,100 | 1,253 |
| 2018-06-14 | 1,241 | 1,262 | 1,240 | 1,254 | 7,400 | 1,254 |
| 2018-06-13 | 1,258 | 1,266 | 1,211 | 1,250 | 8,600 | 1,250 |
| 2018-06-12 | 1,277 | 1,277 | 1,254 | 1,264 | 3,900 | 1,264 |
| 2018-06-11 | 1,285 | 1,287 | 1,270 | 1,277 | 18,400 | 1,277 |
| 2018-06-08 | 1,264 | 1,280 | 1,264 | 1,280 | 15,600 | 1,280 |
| 2018-06-07 | 1,263 | 1,278 | 1,263 | 1,276 | 4,000 | 1,276 |
| 2018-06-06 | 1,271 | 1,271 | 1,252 | 1,254 | 5,400 | 1,254 |
| 2018-06-05 | 1,275 | 1,279 | 1,266 | 1,273 | 3,200 | 1,273 |
| 2018-06-04 | 1,265 | 1,284 | 1,260 | 1,278 | 9,800 | 1,278 |
| 2018-06-01 | 1,240 | 1,282 | 1,240 | 1,272 | 13,000 | 1,272 |
| 2018-05-31 | 1,242 | 1,251 | 1,236 | 1,240 | 8,600 | 1,240 |
| 2018-05-30 | 1,256 | 1,264 | 1,243 | 1,253 | 4,200 | 1,253 |
| 2018-05-29 | 1,241 | 1,264 | 1,241 | 1,263 | 2,600 | 1,263 |
| 2018-05-28 | 1,256 | 1,266 | 1,242 | 1,262 | 7,800 | 1,262 |
| 2018-05-25 | 1,263 | 1,263 | 1,251 | 1,255 | 4,300 | 1,255 |
| 2018-05-24 | 1,272 | 1,272 | 1,261 | 1,268 | 5,700 | 1,268 |
| 2018-05-23 | 1,266 | 1,273 | 1,259 | 1,273 | 3,600 | 1,273 |
| 2018-05-22 | 1,269 | 1,269 | 1,253 | 1,266 | 3,400 | 1,266 |
| 2018-05-21 | 1,275 | 1,275 | 1,256 | 1,266 | 6,200 | 1,266 |
| 2018-05-18 | 1,296 | 1,296 | 1,259 | 1,271 | 12,200 | 1,271 |
| 2018-05-17 | 1,312 | 1,312 | 1,265 | 1,279 | 9,400 | 1,279 |
| 2018-05-16 | 1,299 | 1,318 | 1,287 | 1,312 | 5,000 | 1,312 |
| 2018-05-15 | 1,282 | 1,295 | 1,277 | 1,294 | 5,200 | 1,294 |
| 2018-05-14 | 1,303 | 1,303 | 1,272 | 1,280 | 10,100 | 1,280 |
| 2018-05-11 | 1,299 | 1,311 | 1,289 | 1,303 | 8,700 | 1,303 |
| 2018-05-10 | 1,318 | 1,320 | 1,279 | 1,316 | 7,000 | 1,316 |
| 2018-05-09 | 1,306 | 1,314 | 1,300 | 1,314 | 4,800 | 1,314 |
| 2018-05-08 | 1,292 | 1,317 | 1,292 | 1,313 | 7,800 | 1,313 |
| 2018-05-07 | 1,296 | 1,310 | 1,282 | 1,306 | 4,500 | 1,306 |
| 2018-05-02 | 1,280 | 1,289 | 1,272 | 1,289 | 4,800 | 1,289 |
| 2018-05-01 | 1,292 | 1,293 | 1,266 | 1,272 | 9,100 | 1,272 |
| 2018-04-27 | 1,312 | 1,312 | 1,287 | 1,290 | 6,400 | 1,290 |
| 2018-04-26 | 1,315 | 1,315 | 1,299 | 1,310 | 6,600 | 1,310 |
| 2018-04-25 | 1,308 | 1,317 | 1,300 | 1,307 | 3,500 | 1,307 |
| 2018-04-24 | 1,318 | 1,321 | 1,297 | 1,314 | 12,900 | 1,314 |
| 2018-04-23 | 1,286 | 1,314 | 1,286 | 1,311 | 5,200 | 1,311 |
| 2018-04-20 | 1,290 | 1,302 | 1,283 | 1,286 | 8,600 | 1,286 |
| 2018-04-19 | 1,302 | 1,319 | 1,298 | 1,300 | 9,000 | 1,300 |
| 2018-04-18 | 1,294 | 1,314 | 1,288 | 1,314 | 5,700 | 1,314 |
| 2018-04-17 | 1,302 | 1,303 | 1,289 | 1,294 | 4,200 | 1,294 |
| 2018-04-16 | 1,287 | 1,313 | 1,287 | 1,300 | 15,100 | 1,300 |
| 2018-04-13 | 1,286 | 1,298 | 1,285 | 1,298 | 7,600 | 1,298 |
| 2018-04-12 | 1,278 | 1,291 | 1,278 | 1,287 | 4,100 | 1,287 |
| 2018-04-11 | 1,287 | 1,288 | 1,280 | 1,284 | 4,000 | 1,284 |
| 2018-04-10 | 1,295 | 1,295 | 1,279 | 1,287 | 7,500 | 1,287 |
| 2018-04-09 | 1,271 | 1,280 | 1,270 | 1,277 | 3,600 | 1,277 |
| 2018-04-06 | 1,285 | 1,286 | 1,274 | 1,274 | 4,900 | 1,274 |
| 2018-04-05 | 1,288 | 1,298 | 1,280 | 1,296 | 5,500 | 1,296 |
| 2018-04-04 | 1,258 | 1,293 | 1,258 | 1,285 | 5,800 | 1,285 |
| 2018-04-03 | 1,267 | 1,273 | 1,255 | 1,258 | 5,300 | 1,258 |
| 2018-03-30 | 1,309 | 1,309 | 1,270 | 1,302 | 9,400 | 1,302 |
| 2018-03-29 | 1,290 | 1,296 | 1,274 | 1,287 | 5,200 | 1,287 |
| 2018-03-28 | 1,280 | 1,293 | 1,272 | 1,288 | 3,800 | 1,288 |
| 2018-03-27 | 1,282 | 1,308 | 1,282 | 1,307 | 7,700 | 1,307 |
| 2018-03-26 | 1,268 | 1,282 | 1,250 | 1,279 | 8,900 | 1,279 |
| 2018-03-23 | 1,287 | 1,289 | 1,255 | 1,261 | 8,800 | 1,261 |
| 2018-03-22 | 1,320 | 1,333 | 1,300 | 1,309 | 9,800 | 1,309 |
| 2018-03-20 | 1,313 | 1,319 | 1,300 | 1,303 | 6,400 | 1,303 |
| 2018-03-19 | 1,322 | 1,322 | 1,298 | 1,312 | 9,100 | 1,312 |
| 2018-03-16 | 1,345 | 1,345 | 1,321 | 1,327 | 5,300 | 1,327 |
| 2018-03-15 | 1,343 | 1,343 | 1,329 | 1,334 | 4,200 | 1,334 |
| 2018-03-14 | 1,329 | 1,349 | 1,329 | 1,343 | 4,900 | 1,343 |
| 2018-03-13 | 1,330 | 1,350 | 1,330 | 1,349 | 9,800 | 1,349 |
| 2018-03-12 | 1,330 | 1,343 | 1,309 | 1,341 | 9,400 | 1,341 |
| 2018-03-09 | 1,320 | 1,340 | 1,312 | 1,323 | 14,800 | 1,323 |
| 2018-03-08 | 1,302 | 1,335 | 1,302 | 1,311 | 14,500 | 1,311 |
| 2018-03-07 | 1,297 | 1,327 | 1,294 | 1,302 | 7,900 | 1,302 |
| 2018-03-06 | 1,292 | 1,318 | 1,292 | 1,306 | 5,000 | 1,306 |
| 2018-03-05 | 1,304 | 1,311 | 1,279 | 1,283 | 8,600 | 1,283 |
| 2018-03-02 | 1,317 | 1,320 | 1,299 | 1,305 | 14,100 | 1,305 |
| 2018-03-01 | 1,363 | 1,363 | 1,337 | 1,344 | 10,100 | 1,344 |
| 2018-02-28 | 1,383 | 1,391 | 1,367 | 1,370 | 6,200 | 1,370 |
| 2018-02-27 | 1,414 | 1,414 | 1,389 | 1,393 | 8,500 | 1,393 |
| 2018-02-26 | 1,382 | 1,418 | 1,379 | 1,407 | 10,400 | 1,407 |
| 2018-02-23 | 1,351 | 1,377 | 1,351 | 1,373 | 3,900 | 1,373 |
| 2018-02-22 | 1,368 | 1,372 | 1,362 | 1,366 | 2,700 | 1,366 |
| 2018-02-21 | 1,374 | 1,383 | 1,364 | 1,368 | 7,900 | 1,368 |
| 2018-02-20 | 1,380 | 1,380 | 1,354 | 1,364 | 7,100 | 1,364 |
| 2018-02-19 | 1,329 | 1,384 | 1,329 | 1,367 | 16,600 | 1,367 |
| 2018-02-16 | 1,318 | 1,325 | 1,304 | 1,306 | 7,100 | 1,306 |
| 2018-02-15 | 1,304 | 1,321 | 1,293 | 1,293 | 7,300 | 1,293 |
| 2018-02-14 | 1,290 | 1,305 | 1,280 | 1,286 | 10,700 | 1,286 |
| 2018-02-13 | 1,319 | 1,393 | 1,287 | 1,289 | 25,100 | 1,289 |
| 2018-02-09 | 1,318 | 1,367 | 1,307 | 1,319 | 17,500 | 1,319 |
| 2018-02-08 | 1,367 | 1,383 | 1,332 | 1,333 | 13,300 | 1,333 |
| 2018-02-07 | 1,380 | 1,430 | 1,356 | 1,356 | 20,800 | 1,356 |
| 2018-02-06 | 1,386 | 1,401 | 1,327 | 1,350 | 19,400 | 1,350 |
| 2018-02-05 | 1,436 | 1,469 | 1,426 | 1,426 | 14,500 | 1,426 |
| 2018-02-02 | 1,455 | 1,473 | 1,454 | 1,461 | 17,400 | 1,461 |
| 2018-02-01 | 1,396 | 1,478 | 1,393 | 1,477 | 50,500 | 1,477 |
| 2018-01-31 | 1,370 | 1,410 | 1,348 | 1,374 | 28,400 | 1,374 |
| 2018-01-30 | 1,377 | 1,390 | 1,352 | 1,368 | 18,100 | 1,368 |
| 2018-01-29 | 1,371 | 1,378 | 1,356 | 1,370 | 10,100 | 1,370 |
| 2018-01-26 | 1,333 | 1,368 | 1,333 | 1,351 | 12,600 | 1,351 |
| 2018-01-25 | 1,335 | 1,354 | 1,327 | 1,331 | 11,200 | 1,331 |
| 2018-01-24 | 1,333 | 1,361 | 1,327 | 1,344 | 16,900 | 1,344 |
| 2018-01-23 | 1,327 | 1,333 | 1,316 | 1,328 | 9,100 | 1,328 |
| 2018-01-22 | 1,332 | 1,332 | 1,313 | 1,317 | 6,800 | 1,317 |
| 2018-01-19 | 1,329 | 1,336 | 1,321 | 1,324 | 4,000 | 1,324 |
| 2018-01-18 | 1,350 | 1,350 | 1,326 | 1,326 | 5,900 | 1,326 |
| 2018-01-17 | 1,351 | 1,355 | 1,343 | 1,343 | 7,100 | 1,343 |
| 2018-01-16 | 1,371 | 1,371 | 1,357 | 1,360 | 6,700 | 1,360 |
| 2018-01-15 | 1,347 | 1,374 | 1,347 | 1,369 | 11,500 | 1,369 |
| 2018-01-12 | 1,364 | 1,368 | 1,343 | 1,346 | 15,600 | 1,346 |
| 2018-01-11 | 1,346 | 1,378 | 1,346 | 1,369 | 12,300 | 1,369 |
| 2018-01-10 | 1,356 | 1,375 | 1,356 | 1,364 | 8,800 | 1,364 |
| 2018-01-09 | 1,371 | 1,371 | 1,347 | 1,358 | 4,900 | 1,358 |
| 2018-01-05 | 1,353 | 1,370 | 1,339 | 1,360 | 18,500 | 1,360 |
| 2018-01-04 | 1,319 | 1,348 | 1,319 | 1,348 | 17,000 | 1,348 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
