8542 (株)トマト銀行 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 | 1,099 | 1,100 | 1,079 | 1,096 | 5,400 | 1,096 |
| 2018-12-27 | 1,040 | 1,113 | 1,040 | 1,099 | 9,700 | 1,099 |
| 2018-12-26 | 1,010 | 1,062 | 1,010 | 1,017 | 9,100 | 1,017 |
| 2018-12-25 | 1,038 | 1,038 | 997 | 1,006 | 17,000 | 1,006 |
| 2018-12-21 | 1,078 | 1,096 | 1,007 | 1,050 | 31,500 | 1,050 |
| 2018-12-20 | 1,104 | 1,111 | 1,044 | 1,068 | 24,100 | 1,068 |
| 2018-12-19 | 1,154 | 1,154 | 1,111 | 1,122 | 18,000 | 1,122 |
| 2018-12-18 | 1,191 | 1,191 | 1,157 | 1,158 | 15,600 | 1,158 |
| 2018-12-17 | 1,200 | 1,211 | 1,192 | 1,201 | 10,300 | 1,201 |
| 2018-12-14 | 1,215 | 1,218 | 1,200 | 1,201 | 20,600 | 1,201 |
| 2018-12-13 | 1,226 | 1,227 | 1,216 | 1,216 | 7,600 | 1,216 |
| 2018-12-12 | 1,228 | 1,242 | 1,215 | 1,233 | 6,900 | 1,233 |
| 2018-12-11 | 1,246 | 1,246 | 1,215 | 1,218 | 13,500 | 1,218 |
| 2018-12-10 | 1,231 | 1,250 | 1,214 | 1,227 | 9,200 | 1,227 |
| 2018-12-07 | 1,290 | 1,290 | 1,255 | 1,256 | 11,200 | 1,256 |
| 2018-12-06 | 1,295 | 1,295 | 1,267 | 1,291 | 12,200 | 1,291 |
| 2018-12-05 | 1,301 | 1,307 | 1,295 | 1,296 | 8,500 | 1,296 |
| 2018-12-04 | 1,311 | 1,315 | 1,298 | 1,308 | 9,800 | 1,308 |
| 2018-12-03 | 1,301 | 1,319 | 1,300 | 1,311 | 7,300 | 1,311 |
| 2018-11-30 | 1,301 | 1,306 | 1,300 | 1,303 | 7,100 | 1,303 |
| 2018-11-29 | 1,304 | 1,308 | 1,301 | 1,301 | 4,200 | 1,301 |
| 2018-11-28 | 1,325 | 1,325 | 1,302 | 1,302 | 9,600 | 1,302 |
| 2018-11-27 | 1,306 | 1,327 | 1,305 | 1,327 | 5,000 | 1,327 |
| 2018-11-26 | 1,309 | 1,315 | 1,306 | 1,306 | 2,600 | 1,306 |
| 2018-11-22 | 1,320 | 1,320 | 1,304 | 1,309 | 3,900 | 1,309 |
| 2018-11-21 | 1,310 | 1,310 | 1,301 | 1,307 | 5,200 | 1,307 |
| 2018-11-20 | 1,305 | 1,320 | 1,305 | 1,319 | 4,500 | 1,319 |
| 2018-11-19 | 1,304 | 1,319 | 1,303 | 1,305 | 2,900 | 1,305 |
| 2018-11-16 | 1,319 | 1,320 | 1,305 | 1,306 | 3,900 | 1,306 |
| 2018-11-15 | 1,310 | 1,315 | 1,301 | 1,306 | 3,200 | 1,306 |
| 2018-11-14 | 1,315 | 1,321 | 1,310 | 1,310 | 4,900 | 1,310 |
| 2018-11-13 | 1,340 | 1,351 | 1,320 | 1,321 | 4,800 | 1,321 |
| 2018-11-12 | 1,349 | 1,350 | 1,341 | 1,345 | 2,200 | 1,345 |
| 2018-11-09 | 1,342 | 1,365 | 1,341 | 1,343 | 4,000 | 1,343 |
| 2018-11-08 | 1,366 | 1,368 | 1,339 | 1,341 | 6,300 | 1,341 |
| 2018-11-07 | 1,339 | 1,377 | 1,337 | 1,337 | 3,900 | 1,337 |
| 2018-11-06 | 1,355 | 1,362 | 1,341 | 1,342 | 3,600 | 1,342 |
| 2018-11-05 | 1,335 | 1,351 | 1,327 | 1,337 | 4,100 | 1,337 |
| 2018-11-02 | 1,363 | 1,379 | 1,320 | 1,335 | 8,500 | 1,335 |
| 2018-11-01 | 1,354 | 1,374 | 1,354 | 1,363 | 4,400 | 1,363 |
| 2018-10-31 | 1,350 | 1,373 | 1,348 | 1,373 | 6,400 | 1,373 |
| 2018-10-30 | 1,329 | 1,370 | 1,321 | 1,329 | 11,400 | 1,329 |
| 2018-10-29 | 1,355 | 1,370 | 1,310 | 1,310 | 8,100 | 1,310 |
| 2018-10-26 | 1,363 | 1,363 | 1,353 | 1,355 | 4,200 | 1,355 |
| 2018-10-25 | 1,380 | 1,388 | 1,355 | 1,358 | 7,700 | 1,358 |
| 2018-10-24 | 1,393 | 1,416 | 1,380 | 1,389 | 6,700 | 1,389 |
| 2018-10-23 | 1,405 | 1,413 | 1,392 | 1,392 | 6,700 | 1,392 |
| 2018-10-22 | 1,419 | 1,419 | 1,405 | 1,405 | 4,300 | 1,405 |
| 2018-10-19 | 1,399 | 1,422 | 1,393 | 1,412 | 11,600 | 1,412 |
| 2018-10-18 | 1,403 | 1,412 | 1,400 | 1,401 | 3,300 | 1,401 |
| 2018-10-17 | 1,410 | 1,417 | 1,398 | 1,401 | 5,800 | 1,401 |
| 2018-10-16 | 1,403 | 1,404 | 1,395 | 1,397 | 8,400 | 1,397 |
| 2018-10-15 | 1,421 | 1,421 | 1,400 | 1,400 | 13,100 | 1,400 |
| 2018-10-12 | 1,448 | 1,448 | 1,420 | 1,420 | 10,100 | 1,420 |
| 2018-10-11 | 1,474 | 1,484 | 1,435 | 1,448 | 7,000 | 1,448 |
| 2018-10-10 | 1,456 | 1,508 | 1,456 | 1,480 | 4,500 | 1,480 |
| 2018-10-09 | 1,478 | 1,510 | 1,450 | 1,463 | 5,100 | 1,463 |
| 2018-10-05 | 1,483 | 1,506 | 1,483 | 1,503 | 4,400 | 1,503 |
| 2018-10-04 | 1,473 | 1,504 | 1,472 | 1,495 | 6,800 | 1,495 |
| 2018-10-03 | 1,470 | 1,480 | 1,467 | 1,467 | 6,200 | 1,467 |
| 2018-10-02 | 1,488 | 1,491 | 1,478 | 1,479 | 4,500 | 1,479 |
| 2018-10-01 | 1,478 | 1,495 | 1,472 | 1,488 | 3,000 | 1,488 |
| 2018-09-28 | 1,482 | 1,515 | 1,475 | 1,478 | 4,300 | 1,478 |
| 2018-09-27 | 1,486 | 1,507 | 1,480 | 1,482 | 7,600 | 1,482 |
| 2018-09-26 | 1,545 | 1,545 | 1,484 | 1,486 | 18,700 | 1,486 |
| 2018-09-25 | 1,530 | 1,570 | 1,510 | 1,570 | 17,500 | 1,570 |
| 2018-09-21 | 1,528 | 1,535 | 1,490 | 1,531 | 14,000 | 1,531 |
| 2018-09-20 | 1,497 | 1,529 | 1,470 | 1,511 | 13,100 | 1,511 |
| 2018-09-19 | 1,481 | 1,498 | 1,462 | 1,498 | 8,300 | 1,498 |
| 2018-09-18 | 1,475 | 1,479 | 1,444 | 1,471 | 9,200 | 1,471 |
| 2018-09-14 | 1,447 | 1,489 | 1,443 | 1,476 | 27,400 | 1,476 |
| 2018-09-13 | 1,448 | 1,448 | 1,421 | 1,439 | 5,000 | 1,439 |
| 2018-09-12 | 1,450 | 1,450 | 1,429 | 1,449 | 7,500 | 1,449 |
| 2018-09-11 | 1,444 | 1,451 | 1,428 | 1,451 | 6,900 | 1,451 |
| 2018-09-10 | 1,429 | 1,445 | 1,408 | 1,441 | 6,000 | 1,441 |
| 2018-09-07 | 1,411 | 1,422 | 1,407 | 1,417 | 5,500 | 1,417 |
| 2018-09-06 | 1,417 | 1,428 | 1,412 | 1,415 | 5,800 | 1,415 |
| 2018-09-05 | 1,426 | 1,432 | 1,415 | 1,417 | 5,400 | 1,417 |
| 2018-09-04 | 1,439 | 1,442 | 1,430 | 1,430 | 5,700 | 1,430 |
| 2018-09-03 | 1,431 | 1,450 | 1,431 | 1,449 | 2,400 | 1,449 |
| 2018-08-31 | 1,436 | 1,464 | 1,436 | 1,439 | 2,800 | 1,439 |
| 2018-08-30 | 1,446 | 1,446 | 1,426 | 1,437 | 4,400 | 1,437 |
| 2018-08-29 | 1,429 | 1,456 | 1,426 | 1,456 | 4,600 | 1,456 |
| 2018-08-28 | 1,451 | 1,461 | 1,431 | 1,433 | 3,900 | 1,433 |
| 2018-08-27 | 1,425 | 1,452 | 1,425 | 1,447 | 5,700 | 1,447 |
| 2018-08-24 | 1,413 | 1,423 | 1,413 | 1,421 | 1,700 | 1,421 |
| 2018-08-23 | 1,414 | 1,420 | 1,413 | 1,413 | 2,400 | 1,413 |
| 2018-08-22 | 1,412 | 1,424 | 1,412 | 1,413 | 3,600 | 1,413 |
| 2018-08-21 | 1,443 | 1,443 | 1,419 | 1,419 | 6,700 | 1,419 |
| 2018-08-20 | 1,432 | 1,453 | 1,432 | 1,449 | 3,000 | 1,449 |
| 2018-08-17 | 1,427 | 1,437 | 1,420 | 1,432 | 3,900 | 1,432 |
| 2018-08-16 | 1,412 | 1,415 | 1,410 | 1,415 | 3,200 | 1,415 |
| 2018-08-15 | 1,445 | 1,445 | 1,409 | 1,412 | 9,100 | 1,412 |
| 2018-08-14 | 1,423 | 1,445 | 1,423 | 1,445 | 2,900 | 1,445 |
| 2018-08-13 | 1,445 | 1,445 | 1,422 | 1,424 | 6,200 | 1,424 |
| 2018-08-10 | 1,471 | 1,484 | 1,450 | 1,450 | 7,000 | 1,450 |
| 2018-08-09 | 1,481 | 1,485 | 1,463 | 1,479 | 3,400 | 1,479 |
| 2018-08-08 | 1,452 | 1,476 | 1,452 | 1,468 | 5,000 | 1,468 |
| 2018-08-07 | 1,432 | 1,488 | 1,423 | 1,452 | 11,400 | 1,452 |
| 2018-08-06 | 1,471 | 1,471 | 1,432 | 1,432 | 9,600 | 1,432 |
| 2018-08-03 | 1,519 | 1,537 | 1,478 | 1,488 | 11,900 | 1,488 |
| 2018-08-02 | 1,555 | 1,565 | 1,500 | 1,523 | 14,400 | 1,523 |
| 2018-08-01 | 1,551 | 1,568 | 1,527 | 1,555 | 6,300 | 1,555 |
| 2018-07-31 | 1,574 | 1,574 | 1,527 | 1,531 | 7,800 | 1,531 |
| 2018-07-30 | 1,530 | 1,575 | 1,530 | 1,574 | 18,900 | 1,574 |
| 2018-07-27 | 1,529 | 1,531 | 1,511 | 1,531 | 7,200 | 1,531 |
| 2018-07-26 | 1,515 | 1,528 | 1,507 | 1,528 | 6,200 | 1,528 |
| 2018-07-25 | 1,524 | 1,528 | 1,503 | 1,510 | 4,400 | 1,510 |
| 2018-07-24 | 1,522 | 1,529 | 1,507 | 1,515 | 6,900 | 1,515 |
| 2018-07-23 | 1,472 | 1,518 | 1,472 | 1,515 | 19,200 | 1,515 |
| 2018-07-20 | 1,452 | 1,472 | 1,452 | 1,472 | 5,300 | 1,472 |
| 2018-07-19 | 1,464 | 1,468 | 1,451 | 1,465 | 7,600 | 1,465 |
| 2018-07-18 | 1,426 | 1,469 | 1,426 | 1,454 | 5,600 | 1,454 |
| 2018-07-17 | 1,413 | 1,432 | 1,413 | 1,422 | 6,700 | 1,422 |
| 2018-07-13 | 1,412 | 1,423 | 1,412 | 1,413 | 5,800 | 1,413 |
| 2018-07-12 | 1,411 | 1,421 | 1,409 | 1,414 | 3,500 | 1,414 |
| 2018-07-11 | 1,412 | 1,420 | 1,410 | 1,411 | 5,400 | 1,411 |
| 2018-07-10 | 1,448 | 1,449 | 1,408 | 1,408 | 9,000 | 1,408 |
| 2018-07-09 | 1,427 | 1,444 | 1,427 | 1,439 | 7,200 | 1,439 |
| 2018-07-06 | 1,452 | 1,455 | 1,446 | 1,446 | 5,400 | 1,446 |
| 2018-07-05 | 1,478 | 1,478 | 1,435 | 1,439 | 15,700 | 1,439 |
| 2018-07-04 | 1,479 | 1,488 | 1,479 | 1,482 | 5,200 | 1,482 |
| 2018-07-03 | 1,504 | 1,508 | 1,491 | 1,491 | 7,600 | 1,491 |
| 2018-07-02 | 1,530 | 1,530 | 1,502 | 1,502 | 6,500 | 1,502 |
| 2018-06-29 | 1,525 | 1,540 | 1,517 | 1,525 | 4,900 | 1,525 |
| 2018-06-28 | 1,522 | 1,531 | 1,514 | 1,531 | 4,500 | 1,531 |
| 2018-06-27 | 1,512 | 1,529 | 1,511 | 1,522 | 3,100 | 1,522 |
| 2018-06-26 | 1,510 | 1,515 | 1,506 | 1,512 | 5,100 | 1,512 |
| 2018-06-25 | 1,520 | 1,525 | 1,505 | 1,508 | 6,700 | 1,508 |
| 2018-06-22 | 1,513 | 1,520 | 1,510 | 1,520 | 7,000 | 1,520 |
| 2018-06-21 | 1,554 | 1,554 | 1,515 | 1,518 | 8,600 | 1,518 |
| 2018-06-20 | 1,541 | 1,549 | 1,526 | 1,548 | 7,200 | 1,548 |
| 2018-06-19 | 1,549 | 1,560 | 1,546 | 1,550 | 3,100 | 1,550 |
| 2018-06-18 | 1,562 | 1,562 | 1,546 | 1,549 | 2,200 | 1,549 |
| 2018-06-15 | 1,566 | 1,574 | 1,563 | 1,565 | 4,700 | 1,565 |
| 2018-06-14 | 1,545 | 1,574 | 1,545 | 1,566 | 5,200 | 1,566 |
| 2018-06-13 | 1,549 | 1,555 | 1,549 | 1,555 | 2,400 | 1,555 |
| 2018-06-12 | 1,560 | 1,560 | 1,549 | 1,554 | 3,500 | 1,554 |
| 2018-06-11 | 1,554 | 1,560 | 1,552 | 1,560 | 9,300 | 1,560 |
| 2018-06-08 | 1,534 | 1,550 | 1,534 | 1,548 | 13,100 | 1,548 |
| 2018-06-07 | 1,535 | 1,550 | 1,523 | 1,549 | 9,000 | 1,549 |
| 2018-06-06 | 1,546 | 1,550 | 1,537 | 1,538 | 6,900 | 1,538 |
| 2018-06-05 | 1,550 | 1,550 | 1,545 | 1,548 | 1,600 | 1,548 |
| 2018-06-04 | 1,530 | 1,559 | 1,520 | 1,553 | 14,600 | 1,553 |
| 2018-06-01 | 1,510 | 1,530 | 1,506 | 1,525 | 9,900 | 1,525 |
| 2018-05-31 | 1,514 | 1,514 | 1,510 | 1,510 | 6,900 | 1,510 |
| 2018-05-30 | 1,511 | 1,523 | 1,511 | 1,512 | 4,400 | 1,512 |
| 2018-05-29 | 1,515 | 1,517 | 1,513 | 1,514 | 3,000 | 1,514 |
| 2018-05-28 | 1,515 | 1,527 | 1,514 | 1,526 | 2,700 | 1,526 |
| 2018-05-25 | 1,521 | 1,528 | 1,515 | 1,521 | 2,900 | 1,521 |
| 2018-05-24 | 1,523 | 1,529 | 1,521 | 1,527 | 2,700 | 1,527 |
| 2018-05-23 | 1,523 | 1,531 | 1,520 | 1,531 | 5,100 | 1,531 |
| 2018-05-22 | 1,520 | 1,530 | 1,520 | 1,523 | 3,000 | 1,523 |
| 2018-05-21 | 1,538 | 1,538 | 1,520 | 1,522 | 5,800 | 1,522 |
| 2018-05-18 | 1,530 | 1,536 | 1,525 | 1,536 | 2,600 | 1,536 |
| 2018-05-17 | 1,527 | 1,530 | 1,522 | 1,530 | 4,200 | 1,530 |
| 2018-05-16 | 1,524 | 1,533 | 1,521 | 1,531 | 5,100 | 1,531 |
| 2018-05-15 | 1,517 | 1,528 | 1,515 | 1,521 | 8,200 | 1,521 |
| 2018-05-14 | 1,529 | 1,529 | 1,521 | 1,528 | 5,100 | 1,528 |
| 2018-05-11 | 1,543 | 1,543 | 1,526 | 1,529 | 4,900 | 1,529 |
| 2018-05-10 | 1,545 | 1,545 | 1,528 | 1,533 | 2,900 | 1,533 |
| 2018-05-09 | 1,535 | 1,544 | 1,529 | 1,544 | 8,300 | 1,544 |
| 2018-05-08 | 1,522 | 1,534 | 1,521 | 1,533 | 7,200 | 1,533 |
| 2018-05-07 | 1,516 | 1,527 | 1,515 | 1,527 | 3,300 | 1,527 |
| 2018-05-02 | 1,508 | 1,516 | 1,508 | 1,515 | 3,000 | 1,515 |
| 2018-05-01 | 1,522 | 1,522 | 1,505 | 1,508 | 13,000 | 1,508 |
| 2018-04-27 | 1,537 | 1,537 | 1,524 | 1,526 | 5,000 | 1,526 |
| 2018-04-26 | 1,534 | 1,538 | 1,526 | 1,537 | 5,800 | 1,537 |
| 2018-04-25 | 1,523 | 1,538 | 1,523 | 1,535 | 3,200 | 1,535 |
| 2018-04-24 | 1,528 | 1,541 | 1,515 | 1,540 | 11,400 | 1,540 |
| 2018-04-23 | 1,525 | 1,535 | 1,520 | 1,526 | 4,600 | 1,526 |
| 2018-04-20 | 1,528 | 1,528 | 1,516 | 1,519 | 8,800 | 1,519 |
| 2018-04-19 | 1,532 | 1,543 | 1,532 | 1,535 | 5,100 | 1,535 |
| 2018-04-18 | 1,533 | 1,533 | 1,522 | 1,532 | 3,600 | 1,532 |
| 2018-04-17 | 1,539 | 1,539 | 1,526 | 1,526 | 2,500 | 1,526 |
| 2018-04-16 | 1,535 | 1,539 | 1,527 | 1,539 | 4,400 | 1,539 |
| 2018-04-13 | 1,535 | 1,543 | 1,532 | 1,537 | 6,600 | 1,537 |
| 2018-04-12 | 1,522 | 1,538 | 1,521 | 1,535 | 3,500 | 1,535 |
| 2018-04-11 | 1,526 | 1,534 | 1,523 | 1,530 | 2,600 | 1,530 |
| 2018-04-10 | 1,525 | 1,535 | 1,525 | 1,532 | 1,800 | 1,532 |
| 2018-04-09 | 1,527 | 1,529 | 1,517 | 1,528 | 3,200 | 1,528 |
| 2018-04-06 | 1,524 | 1,546 | 1,524 | 1,534 | 5,800 | 1,534 |
| 2018-04-05 | 1,523 | 1,541 | 1,516 | 1,536 | 6,700 | 1,536 |
| 2018-04-04 | 1,511 | 1,527 | 1,511 | 1,524 | 6,600 | 1,524 |
| 2018-04-03 | 1,510 | 1,516 | 1,510 | 1,510 | 5,000 | 1,510 |
| 2018-03-30 | 1,545 | 1,545 | 1,522 | 1,525 | 3,500 | 1,525 |
| 2018-03-29 | 1,528 | 1,541 | 1,521 | 1,536 | 3,100 | 1,536 |
| 2018-03-28 | 1,521 | 1,530 | 1,515 | 1,528 | 3,900 | 1,528 |
| 2018-03-27 | 1,527 | 1,548 | 1,527 | 1,546 | 9,600 | 1,546 |
| 2018-03-26 | 1,507 | 1,523 | 1,507 | 1,523 | 7,200 | 1,523 |
| 2018-03-23 | 1,532 | 1,532 | 1,511 | 1,511 | 6,700 | 1,511 |
| 2018-03-22 | 1,539 | 1,540 | 1,528 | 1,538 | 6,800 | 1,538 |
| 2018-03-20 | 1,516 | 1,530 | 1,511 | 1,524 | 2,800 | 1,524 |
| 2018-03-19 | 1,511 | 1,519 | 1,510 | 1,516 | 3,400 | 1,516 |
| 2018-03-16 | 1,532 | 1,534 | 1,516 | 1,517 | 3,200 | 1,517 |
| 2018-03-15 | 1,524 | 1,528 | 1,519 | 1,524 | 2,900 | 1,524 |
| 2018-03-14 | 1,520 | 1,532 | 1,520 | 1,531 | 2,500 | 1,531 |
| 2018-03-13 | 1,510 | 1,535 | 1,510 | 1,524 | 5,300 | 1,524 |
| 2018-03-12 | 1,515 | 1,522 | 1,506 | 1,520 | 4,000 | 1,520 |
| 2018-03-09 | 1,509 | 1,514 | 1,502 | 1,506 | 12,200 | 1,506 |
| 2018-03-08 | 1,507 | 1,532 | 1,506 | 1,509 | 3,300 | 1,509 |
| 2018-03-07 | 1,518 | 1,530 | 1,507 | 1,507 | 4,600 | 1,507 |
| 2018-03-06 | 1,503 | 1,528 | 1,503 | 1,518 | 6,100 | 1,518 |
| 2018-03-05 | 1,512 | 1,512 | 1,499 | 1,503 | 8,400 | 1,503 |
| 2018-03-02 | 1,515 | 1,531 | 1,515 | 1,525 | 6,400 | 1,525 |
| 2018-03-01 | 1,537 | 1,542 | 1,525 | 1,533 | 6,000 | 1,533 |
| 2018-02-28 | 1,560 | 1,560 | 1,542 | 1,546 | 5,800 | 1,546 |
| 2018-02-27 | 1,573 | 1,573 | 1,548 | 1,560 | 3,800 | 1,560 |
| 2018-02-26 | 1,572 | 1,577 | 1,566 | 1,570 | 3,400 | 1,570 |
| 2018-02-23 | 1,570 | 1,586 | 1,555 | 1,577 | 6,500 | 1,577 |
| 2018-02-22 | 1,534 | 1,581 | 1,528 | 1,570 | 14,000 | 1,570 |
| 2018-02-21 | 1,559 | 1,559 | 1,528 | 1,528 | 6,700 | 1,528 |
| 2018-02-20 | 1,547 | 1,550 | 1,533 | 1,540 | 4,700 | 1,540 |
| 2018-02-19 | 1,514 | 1,560 | 1,514 | 1,537 | 9,100 | 1,537 |
| 2018-02-16 | 1,513 | 1,517 | 1,505 | 1,505 | 5,000 | 1,505 |
| 2018-02-15 | 1,511 | 1,516 | 1,502 | 1,505 | 4,400 | 1,505 |
| 2018-02-14 | 1,508 | 1,511 | 1,495 | 1,500 | 8,400 | 1,500 |
| 2018-02-13 | 1,515 | 1,525 | 1,497 | 1,500 | 10,600 | 1,500 |
| 2018-02-09 | 1,500 | 1,517 | 1,500 | 1,506 | 9,100 | 1,506 |
| 2018-02-08 | 1,522 | 1,540 | 1,515 | 1,524 | 5,900 | 1,524 |
| 2018-02-07 | 1,521 | 1,580 | 1,521 | 1,529 | 16,000 | 1,529 |
| 2018-02-06 | 1,552 | 1,552 | 1,491 | 1,513 | 30,300 | 1,513 |
| 2018-02-05 | 1,571 | 1,584 | 1,560 | 1,561 | 7,000 | 1,561 |
| 2018-02-02 | 1,586 | 1,616 | 1,576 | 1,590 | 18,000 | 1,590 |
| 2018-02-01 | 1,542 | 1,590 | 1,542 | 1,585 | 17,600 | 1,585 |
| 2018-01-31 | 1,550 | 1,563 | 1,541 | 1,541 | 10,900 | 1,541 |
| 2018-01-30 | 1,566 | 1,566 | 1,551 | 1,553 | 6,500 | 1,553 |
| 2018-01-29 | 1,556 | 1,569 | 1,556 | 1,565 | 3,400 | 1,565 |
| 2018-01-26 | 1,570 | 1,571 | 1,555 | 1,559 | 5,500 | 1,559 |
| 2018-01-25 | 1,574 | 1,575 | 1,563 | 1,564 | 6,100 | 1,564 |
| 2018-01-24 | 1,580 | 1,583 | 1,570 | 1,577 | 6,800 | 1,577 |
| 2018-01-23 | 1,560 | 1,581 | 1,560 | 1,579 | 6,700 | 1,579 |
| 2018-01-22 | 1,575 | 1,575 | 1,550 | 1,558 | 10,500 | 1,558 |
| 2018-01-19 | 1,552 | 1,564 | 1,545 | 1,555 | 6,200 | 1,555 |
| 2018-01-18 | 1,573 | 1,573 | 1,546 | 1,550 | 9,200 | 1,550 |
| 2018-01-17 | 1,562 | 1,572 | 1,559 | 1,561 | 8,400 | 1,561 |
| 2018-01-16 | 1,577 | 1,578 | 1,566 | 1,569 | 5,500 | 1,569 |
| 2018-01-15 | 1,577 | 1,587 | 1,575 | 1,587 | 5,900 | 1,587 |
| 2018-01-12 | 1,579 | 1,579 | 1,565 | 1,577 | 9,400 | 1,577 |
| 2018-01-11 | 1,585 | 1,591 | 1,576 | 1,583 | 10,700 | 1,583 |
| 2018-01-10 | 1,578 | 1,590 | 1,576 | 1,582 | 11,200 | 1,582 |
| 2018-01-09 | 1,589 | 1,589 | 1,570 | 1,578 | 5,900 | 1,578 |
| 2018-01-05 | 1,581 | 1,590 | 1,564 | 1,585 | 8,300 | 1,585 |
| 2018-01-04 | 1,558 | 1,579 | 1,553 | 1,579 | 7,700 | 1,579 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1992-01-29]1株→1.151株 [1988-09-27]1株→1.1株