8558 (株)東和銀行 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 | 760 | 760 | 741 | 744 | 51,700 | 744 |
| 2018-12-27 | 736 | 768 | 732 | 760 | 71,300 | 760 |
| 2018-12-26 | 684 | 720 | 678 | 718 | 89,000 | 718 |
| 2018-12-25 | 676 | 689 | 663 | 687 | 91,600 | 687 |
| 2018-12-21 | 722 | 722 | 697 | 711 | 104,400 | 711 |
| 2018-12-20 | 740 | 752 | 718 | 722 | 92,100 | 722 |
| 2018-12-19 | 761 | 764 | 749 | 755 | 82,500 | 755 |
| 2018-12-18 | 777 | 777 | 758 | 764 | 130,700 | 764 |
| 2018-12-17 | 788 | 800 | 781 | 783 | 59,100 | 783 |
| 2018-12-14 | 798 | 805 | 788 | 788 | 158,300 | 788 |
| 2018-12-13 | 813 | 828 | 812 | 824 | 41,400 | 824 |
| 2018-12-12 | 815 | 825 | 807 | 807 | 66,200 | 807 |
| 2018-12-11 | 842 | 842 | 801 | 809 | 52,400 | 809 |
| 2018-12-10 | 849 | 853 | 833 | 837 | 42,100 | 837 |
| 2018-12-07 | 858 | 864 | 844 | 852 | 63,700 | 852 |
| 2018-12-06 | 876 | 876 | 861 | 866 | 49,000 | 866 |
| 2018-12-05 | 884 | 894 | 877 | 882 | 74,600 | 882 |
| 2018-12-04 | 960 | 965 | 909 | 912 | 55,200 | 912 |
| 2018-12-03 | 935 | 958 | 927 | 958 | 51,100 | 958 |
| 2018-11-30 | 922 | 938 | 903 | 934 | 56,600 | 934 |
| 2018-11-29 | 925 | 935 | 914 | 917 | 48,200 | 917 |
| 2018-11-28 | 910 | 918 | 895 | 909 | 45,300 | 909 |
| 2018-11-27 | 905 | 907 | 889 | 901 | 70,600 | 901 |
| 2018-11-26 | 894 | 904 | 888 | 898 | 26,300 | 898 |
| 2018-11-22 | 897 | 908 | 879 | 897 | 24,900 | 897 |
| 2018-11-21 | 881 | 891 | 871 | 890 | 46,500 | 890 |
| 2018-11-20 | 878 | 896 | 876 | 896 | 32,900 | 896 |
| 2018-11-19 | 911 | 911 | 872 | 884 | 55,600 | 884 |
| 2018-11-16 | 931 | 931 | 900 | 905 | 69,500 | 905 |
| 2018-11-15 | 919 | 927 | 908 | 927 | 29,700 | 927 |
| 2018-11-14 | 928 | 937 | 918 | 925 | 34,600 | 925 |
| 2018-11-13 | 937 | 937 | 913 | 922 | 45,200 | 922 |
| 2018-11-12 | 972 | 972 | 942 | 950 | 32,700 | 950 |
| 2018-11-09 | 978 | 987 | 962 | 970 | 51,200 | 970 |
| 2018-11-08 | 966 | 994 | 964 | 975 | 64,000 | 975 |
| 2018-11-07 | 972 | 1,003 | 937 | 940 | 110,100 | 940 |
| 2018-11-06 | 953 | 968 | 952 | 960 | 28,400 | 960 |
| 2018-11-05 | 932 | 971 | 932 | 951 | 53,700 | 951 |
| 2018-11-02 | 932 | 945 | 921 | 944 | 67,500 | 944 |
| 2018-11-01 | 911 | 937 | 909 | 925 | 58,500 | 925 |
| 2018-10-31 | 906 | 933 | 906 | 921 | 87,700 | 921 |
| 2018-10-30 | 874 | 909 | 874 | 906 | 119,500 | 906 |
| 2018-10-29 | 892 | 910 | 887 | 889 | 70,200 | 889 |
| 2018-10-26 | 901 | 910 | 884 | 892 | 102,200 | 892 |
| 2018-10-25 | 935 | 935 | 898 | 901 | 91,900 | 901 |
| 2018-10-24 | 968 | 968 | 939 | 950 | 89,400 | 950 |
| 2018-10-23 | 990 | 991 | 960 | 960 | 73,600 | 960 |
| 2018-10-22 | 985 | 1,001 | 982 | 990 | 41,800 | 990 |
| 2018-10-19 | 985 | 999 | 980 | 994 | 91,500 | 994 |
| 2018-10-18 | 1,005 | 1,005 | 985 | 986 | 57,900 | 986 |
| 2018-10-17 | 1,000 | 1,003 | 991 | 998 | 57,100 | 998 |
| 2018-10-16 | 985 | 1,000 | 983 | 990 | 57,900 | 990 |
| 2018-10-15 | 995 | 1,011 | 987 | 993 | 113,500 | 993 |
| 2018-10-12 | 1,015 | 1,022 | 1,005 | 1,013 | 106,400 | 1,013 |
| 2018-10-11 | 1,019 | 1,032 | 1,000 | 1,010 | 138,100 | 1,010 |
| 2018-10-10 | 1,036 | 1,057 | 1,031 | 1,050 | 75,000 | 1,050 |
| 2018-10-09 | 1,050 | 1,050 | 1,014 | 1,020 | 93,500 | 1,020 |
| 2018-10-05 | 1,055 | 1,061 | 1,042 | 1,052 | 73,400 | 1,052 |
| 2018-10-04 | 1,060 | 1,081 | 1,050 | 1,064 | 85,000 | 1,064 |
| 2018-10-03 | 1,055 | 1,076 | 1,042 | 1,042 | 86,000 | 1,042 |
| 2018-10-02 | 1,048 | 1,066 | 1,043 | 1,059 | 82,100 | 1,059 |
| 2018-10-01 | 1,046 | 1,046 | 1,027 | 1,032 | 62,500 | 1,032 |
| 2018-09-28 | 1,061 | 1,073 | 1,043 | 1,056 | 69,700 | 1,056 |
| 2018-09-27 | 1,065 | 1,072 | 1,045 | 1,051 | 59,900 | 1,051 |
| 2018-09-26 | 1,059 | 1,086 | 1,050 | 1,064 | 101,000 | 1,064 |
| 2018-09-25 | 1,072 | 1,081 | 1,050 | 1,079 | 110,800 | 1,079 |
| 2018-09-21 | 1,050 | 1,081 | 1,046 | 1,067 | 152,600 | 1,067 |
| 2018-09-20 | 1,048 | 1,052 | 1,018 | 1,043 | 107,600 | 1,043 |
| 2018-09-19 | 1,029 | 1,041 | 1,021 | 1,040 | 107,300 | 1,040 |
| 2018-09-18 | 997 | 1,020 | 997 | 1,014 | 78,500 | 1,014 |
| 2018-09-14 | 998 | 1,016 | 994 | 1,000 | 125,600 | 1,000 |
| 2018-09-13 | 996 | 1,015 | 990 | 1,000 | 40,200 | 1,000 |
| 2018-09-12 | 1,020 | 1,020 | 978 | 989 | 75,300 | 989 |
| 2018-09-11 | 1,011 | 1,022 | 999 | 1,009 | 62,600 | 1,009 |
| 2018-09-10 | 989 | 1,014 | 988 | 1,010 | 55,000 | 1,010 |
| 2018-09-07 | 990 | 992 | 975 | 988 | 50,900 | 988 |
| 2018-09-06 | 995 | 1,008 | 994 | 999 | 40,900 | 999 |
| 2018-09-05 | 1,001 | 1,008 | 989 | 1,002 | 53,700 | 1,002 |
| 2018-09-04 | 1,017 | 1,017 | 1,001 | 1,001 | 31,000 | 1,001 |
| 2018-09-03 | 1,033 | 1,033 | 993 | 1,003 | 50,800 | 1,003 |
| 2018-08-31 | 1,016 | 1,036 | 1,015 | 1,026 | 59,500 | 1,026 |
| 2018-08-30 | 1,024 | 1,049 | 1,022 | 1,031 | 64,000 | 1,031 |
| 2018-08-29 | 1,005 | 1,035 | 1,005 | 1,023 | 71,000 | 1,023 |
| 2018-08-28 | 1,009 | 1,021 | 1,001 | 1,006 | 60,600 | 1,006 |
| 2018-08-27 | 996 | 1,006 | 981 | 1,003 | 51,500 | 1,003 |
| 2018-08-24 | 974 | 990 | 973 | 986 | 86,400 | 986 |
| 2018-08-23 | 954 | 967 | 953 | 965 | 56,100 | 965 |
| 2018-08-22 | 956 | 964 | 951 | 956 | 69,300 | 956 |
| 2018-08-21 | 962 | 969 | 953 | 962 | 72,100 | 962 |
| 2018-08-20 | 987 | 995 | 974 | 976 | 66,400 | 976 |
| 2018-08-17 | 975 | 993 | 963 | 989 | 78,800 | 989 |
| 2018-08-16 | 969 | 977 | 956 | 967 | 114,500 | 967 |
| 2018-08-15 | 994 | 999 | 967 | 975 | 136,800 | 975 |
| 2018-08-14 | 992 | 1,003 | 979 | 1,001 | 84,700 | 1,001 |
| 2018-08-13 | 1,018 | 1,024 | 986 | 994 | 105,100 | 994 |
| 2018-08-10 | 1,055 | 1,067 | 1,030 | 1,031 | 98,100 | 1,031 |
| 2018-08-09 | 1,047 | 1,063 | 1,036 | 1,060 | 88,200 | 1,060 |
| 2018-08-08 | 1,030 | 1,053 | 1,030 | 1,037 | 82,700 | 1,037 |
| 2018-08-07 | 1,056 | 1,057 | 1,023 | 1,043 | 109,400 | 1,043 |
| 2018-08-06 | 1,076 | 1,112 | 1,059 | 1,066 | 158,500 | 1,066 |
| 2018-08-03 | 1,236 | 1,237 | 1,187 | 1,196 | 102,000 | 1,196 |
| 2018-08-02 | 1,250 | 1,264 | 1,231 | 1,249 | 172,400 | 1,249 |
| 2018-08-01 | 1,212 | 1,246 | 1,200 | 1,245 | 191,700 | 1,245 |
| 2018-07-31 | 1,223 | 1,244 | 1,178 | 1,195 | 210,300 | 1,195 |
| 2018-07-30 | 1,200 | 1,227 | 1,184 | 1,223 | 225,100 | 1,223 |
| 2018-07-27 | 1,168 | 1,188 | 1,158 | 1,167 | 96,900 | 1,167 |
| 2018-07-26 | 1,156 | 1,175 | 1,141 | 1,169 | 98,800 | 1,169 |
| 2018-07-25 | 1,144 | 1,150 | 1,132 | 1,146 | 134,800 | 1,146 |
| 2018-07-24 | 1,116 | 1,147 | 1,115 | 1,122 | 143,800 | 1,122 |
| 2018-07-23 | 1,072 | 1,114 | 1,067 | 1,099 | 127,000 | 1,099 |
| 2018-07-20 | 1,046 | 1,090 | 1,046 | 1,068 | 83,900 | 1,068 |
| 2018-07-19 | 1,061 | 1,071 | 1,052 | 1,058 | 108,800 | 1,058 |
| 2018-07-18 | 1,070 | 1,076 | 1,060 | 1,061 | 52,700 | 1,061 |
| 2018-07-17 | 1,040 | 1,080 | 1,038 | 1,065 | 71,100 | 1,065 |
| 2018-07-13 | 1,063 | 1,066 | 1,040 | 1,045 | 60,100 | 1,045 |
| 2018-07-12 | 1,060 | 1,068 | 1,052 | 1,056 | 49,000 | 1,056 |
| 2018-07-11 | 1,061 | 1,061 | 1,038 | 1,049 | 75,700 | 1,049 |
| 2018-07-10 | 1,056 | 1,086 | 1,056 | 1,069 | 98,900 | 1,069 |
| 2018-07-09 | 1,055 | 1,067 | 1,050 | 1,052 | 52,500 | 1,052 |
| 2018-07-06 | 1,041 | 1,064 | 1,041 | 1,060 | 70,200 | 1,060 |
| 2018-07-05 | 1,060 | 1,060 | 1,032 | 1,034 | 89,000 | 1,034 |
| 2018-07-04 | 1,071 | 1,086 | 1,064 | 1,065 | 81,700 | 1,065 |
| 2018-07-03 | 1,111 | 1,111 | 1,069 | 1,074 | 176,800 | 1,074 |
| 2018-07-02 | 1,140 | 1,140 | 1,101 | 1,104 | 97,000 | 1,104 |
| 2018-06-29 | 1,128 | 1,150 | 1,126 | 1,136 | 73,900 | 1,136 |
| 2018-06-28 | 1,131 | 1,135 | 1,111 | 1,128 | 86,100 | 1,128 |
| 2018-06-27 | 1,103 | 1,140 | 1,103 | 1,132 | 106,200 | 1,132 |
| 2018-06-26 | 1,095 | 1,110 | 1,087 | 1,100 | 146,000 | 1,100 |
| 2018-06-25 | 1,138 | 1,157 | 1,109 | 1,111 | 92,200 | 1,111 |
| 2018-06-22 | 1,155 | 1,164 | 1,129 | 1,145 | 172,700 | 1,145 |
| 2018-06-21 | 1,211 | 1,218 | 1,168 | 1,168 | 115,400 | 1,168 |
| 2018-06-20 | 1,223 | 1,223 | 1,187 | 1,198 | 147,900 | 1,198 |
| 2018-06-19 | 1,219 | 1,223 | 1,195 | 1,198 | 99,400 | 1,198 |
| 2018-06-18 | 1,237 | 1,240 | 1,213 | 1,223 | 135,000 | 1,223 |
| 2018-06-15 | 1,220 | 1,246 | 1,219 | 1,222 | 194,200 | 1,222 |
| 2018-06-14 | 1,210 | 1,215 | 1,194 | 1,195 | 129,400 | 1,195 |
| 2018-06-13 | 1,222 | 1,238 | 1,214 | 1,216 | 161,800 | 1,216 |
| 2018-06-12 | 1,221 | 1,229 | 1,213 | 1,220 | 145,500 | 1,220 |
| 2018-06-11 | 1,221 | 1,231 | 1,212 | 1,218 | 114,600 | 1,218 |
| 2018-06-08 | 1,220 | 1,231 | 1,204 | 1,219 | 188,700 | 1,219 |
| 2018-06-07 | 1,231 | 1,239 | 1,205 | 1,210 | 119,000 | 1,210 |
| 2018-06-06 | 1,260 | 1,260 | 1,223 | 1,226 | 106,500 | 1,226 |
| 2018-06-05 | 1,281 | 1,281 | 1,261 | 1,267 | 92,800 | 1,267 |
| 2018-06-04 | 1,295 | 1,303 | 1,279 | 1,295 | 139,100 | 1,295 |
| 2018-06-01 | 1,257 | 1,289 | 1,240 | 1,284 | 113,800 | 1,284 |
| 2018-05-31 | 1,261 | 1,262 | 1,233 | 1,247 | 101,500 | 1,247 |
| 2018-05-30 | 1,262 | 1,272 | 1,249 | 1,259 | 105,100 | 1,259 |
| 2018-05-29 | 1,300 | 1,300 | 1,265 | 1,277 | 93,400 | 1,277 |
| 2018-05-28 | 1,311 | 1,311 | 1,284 | 1,295 | 61,400 | 1,295 |
| 2018-05-25 | 1,324 | 1,332 | 1,297 | 1,311 | 86,700 | 1,311 |
| 2018-05-24 | 1,336 | 1,336 | 1,308 | 1,319 | 218,100 | 1,319 |
| 2018-05-23 | 1,347 | 1,351 | 1,329 | 1,334 | 144,800 | 1,334 |
| 2018-05-22 | 1,398 | 1,398 | 1,362 | 1,366 | 83,500 | 1,366 |
| 2018-05-21 | 1,412 | 1,415 | 1,387 | 1,412 | 57,000 | 1,412 |
| 2018-05-18 | 1,440 | 1,440 | 1,404 | 1,413 | 99,300 | 1,413 |
| 2018-05-17 | 1,448 | 1,472 | 1,435 | 1,440 | 125,900 | 1,440 |
| 2018-05-16 | 1,459 | 1,496 | 1,442 | 1,485 | 91,500 | 1,485 |
| 2018-05-15 | 1,425 | 1,469 | 1,422 | 1,463 | 85,300 | 1,463 |
| 2018-05-14 | 1,382 | 1,439 | 1,382 | 1,426 | 96,800 | 1,426 |
| 2018-05-11 | 1,365 | 1,420 | 1,358 | 1,406 | 128,100 | 1,406 |
| 2018-05-10 | 1,336 | 1,405 | 1,332 | 1,366 | 212,100 | 1,366 |
| 2018-05-09 | 1,400 | 1,418 | 1,310 | 1,324 | 286,400 | 1,324 |
| 2018-05-08 | 1,453 | 1,465 | 1,436 | 1,458 | 98,100 | 1,458 |
| 2018-05-07 | 1,441 | 1,461 | 1,427 | 1,445 | 102,800 | 1,445 |
| 2018-05-02 | 1,421 | 1,422 | 1,407 | 1,411 | 70,400 | 1,411 |
| 2018-05-01 | 1,450 | 1,450 | 1,411 | 1,419 | 96,700 | 1,419 |
| 2018-04-27 | 1,495 | 1,495 | 1,450 | 1,461 | 86,500 | 1,461 |
| 2018-04-26 | 1,500 | 1,505 | 1,474 | 1,488 | 91,300 | 1,488 |
| 2018-04-25 | 1,499 | 1,515 | 1,490 | 1,495 | 76,400 | 1,495 |
| 2018-04-24 | 1,493 | 1,513 | 1,476 | 1,506 | 60,500 | 1,506 |
| 2018-04-23 | 1,461 | 1,496 | 1,460 | 1,475 | 64,300 | 1,475 |
| 2018-04-20 | 1,466 | 1,478 | 1,443 | 1,453 | 91,600 | 1,453 |
| 2018-04-19 | 1,476 | 1,496 | 1,469 | 1,471 | 90,900 | 1,471 |
| 2018-04-18 | 1,486 | 1,486 | 1,460 | 1,471 | 57,600 | 1,471 |
| 2018-04-17 | 1,503 | 1,504 | 1,481 | 1,482 | 55,600 | 1,482 |
| 2018-04-16 | 1,500 | 1,515 | 1,493 | 1,503 | 60,100 | 1,503 |
| 2018-04-13 | 1,462 | 1,497 | 1,460 | 1,488 | 59,500 | 1,488 |
| 2018-04-12 | 1,464 | 1,465 | 1,449 | 1,451 | 33,000 | 1,451 |
| 2018-04-11 | 1,448 | 1,464 | 1,439 | 1,457 | 73,100 | 1,457 |
| 2018-04-10 | 1,420 | 1,432 | 1,408 | 1,424 | 61,200 | 1,424 |
| 2018-04-09 | 1,406 | 1,425 | 1,406 | 1,420 | 61,700 | 1,420 |
| 2018-04-06 | 1,385 | 1,424 | 1,385 | 1,407 | 84,500 | 1,407 |
| 2018-04-05 | 1,399 | 1,414 | 1,370 | 1,396 | 95,100 | 1,396 |
| 2018-04-04 | 1,374 | 1,396 | 1,360 | 1,383 | 116,000 | 1,383 |
| 2018-04-03 | 1,375 | 1,387 | 1,366 | 1,374 | 64,700 | 1,374 |
| 2018-03-30 | 1,433 | 1,433 | 1,398 | 1,401 | 52,400 | 1,401 |
| 2018-03-29 | 1,424 | 1,441 | 1,390 | 1,414 | 84,200 | 1,414 |
| 2018-03-28 | 1,393 | 1,417 | 1,379 | 1,415 | 87,300 | 1,415 |
| 2018-03-27 | 1,433 | 1,445 | 1,421 | 1,440 | 86,100 | 1,440 |
| 2018-03-26 | 1,349 | 1,404 | 1,349 | 1,404 | 164,000 | 1,404 |
| 2018-03-23 | 1,395 | 1,395 | 1,358 | 1,364 | 85,300 | 1,364 |
| 2018-03-22 | 1,422 | 1,422 | 1,396 | 1,414 | 50,900 | 1,414 |
| 2018-03-20 | 1,391 | 1,425 | 1,384 | 1,412 | 46,600 | 1,412 |
| 2018-03-19 | 1,392 | 1,423 | 1,371 | 1,408 | 47,100 | 1,408 |
| 2018-03-16 | 1,456 | 1,456 | 1,417 | 1,422 | 69,500 | 1,422 |
| 2018-03-15 | 1,454 | 1,463 | 1,428 | 1,442 | 56,200 | 1,442 |
| 2018-03-14 | 1,466 | 1,486 | 1,462 | 1,474 | 47,400 | 1,474 |
| 2018-03-13 | 1,465 | 1,481 | 1,447 | 1,480 | 83,100 | 1,480 |
| 2018-03-12 | 1,442 | 1,477 | 1,441 | 1,472 | 76,200 | 1,472 |
| 2018-03-09 | 1,467 | 1,479 | 1,432 | 1,436 | 151,600 | 1,436 |
| 2018-03-08 | 1,449 | 1,477 | 1,447 | 1,452 | 64,400 | 1,452 |
| 2018-03-07 | 1,450 | 1,450 | 1,412 | 1,431 | 104,000 | 1,431 |
| 2018-03-06 | 1,450 | 1,471 | 1,446 | 1,451 | 98,600 | 1,451 |
| 2018-03-05 | 1,455 | 1,460 | 1,421 | 1,449 | 120,700 | 1,449 |
| 2018-03-02 | 1,390 | 1,481 | 1,390 | 1,475 | 357,000 | 1,475 |
| 2018-03-01 | 1,430 | 1,430 | 1,382 | 1,413 | 118,200 | 1,413 |
| 2018-02-28 | 1,438 | 1,449 | 1,418 | 1,436 | 109,900 | 1,436 |
| 2018-02-27 | 1,443 | 1,445 | 1,408 | 1,443 | 80,600 | 1,443 |
| 2018-02-26 | 1,419 | 1,443 | 1,410 | 1,425 | 88,300 | 1,425 |
| 2018-02-23 | 1,365 | 1,402 | 1,362 | 1,395 | 66,300 | 1,395 |
| 2018-02-22 | 1,371 | 1,372 | 1,343 | 1,365 | 63,400 | 1,365 |
| 2018-02-21 | 1,376 | 1,402 | 1,373 | 1,392 | 83,200 | 1,392 |
| 2018-02-20 | 1,389 | 1,389 | 1,355 | 1,376 | 69,400 | 1,376 |
| 2018-02-19 | 1,361 | 1,405 | 1,360 | 1,393 | 85,500 | 1,393 |
| 2018-02-16 | 1,336 | 1,351 | 1,323 | 1,338 | 62,700 | 1,338 |
| 2018-02-15 | 1,340 | 1,354 | 1,327 | 1,328 | 88,000 | 1,328 |
| 2018-02-14 | 1,335 | 1,350 | 1,310 | 1,325 | 106,800 | 1,325 |
| 2018-02-13 | 1,360 | 1,373 | 1,327 | 1,333 | 147,100 | 1,333 |
| 2018-02-09 | 1,340 | 1,355 | 1,335 | 1,351 | 86,400 | 1,351 |
| 2018-02-08 | 1,379 | 1,401 | 1,362 | 1,384 | 126,700 | 1,384 |
| 2018-02-07 | 1,438 | 1,468 | 1,384 | 1,386 | 122,500 | 1,386 |
| 2018-02-06 | 1,430 | 1,444 | 1,371 | 1,408 | 186,600 | 1,408 |
| 2018-02-05 | 1,486 | 1,512 | 1,463 | 1,475 | 121,000 | 1,475 |
| 2018-02-02 | 1,572 | 1,583 | 1,492 | 1,505 | 173,200 | 1,505 |
| 2018-02-01 | 1,519 | 1,578 | 1,519 | 1,560 | 189,000 | 1,560 |
| 2018-01-31 | 1,493 | 1,530 | 1,490 | 1,503 | 164,800 | 1,503 |
| 2018-01-30 | 1,534 | 1,544 | 1,507 | 1,515 | 106,100 | 1,515 |
| 2018-01-29 | 1,537 | 1,565 | 1,530 | 1,541 | 78,200 | 1,541 |
| 2018-01-26 | 1,535 | 1,559 | 1,531 | 1,543 | 109,700 | 1,543 |
| 2018-01-25 | 1,538 | 1,555 | 1,524 | 1,547 | 139,800 | 1,547 |
| 2018-01-24 | 1,558 | 1,576 | 1,550 | 1,566 | 111,200 | 1,566 |
| 2018-01-23 | 1,549 | 1,574 | 1,541 | 1,572 | 124,500 | 1,572 |
| 2018-01-22 | 1,580 | 1,580 | 1,543 | 1,551 | 87,900 | 1,551 |
| 2018-01-19 | 1,595 | 1,616 | 1,581 | 1,592 | 99,000 | 1,592 |
| 2018-01-18 | 1,627 | 1,628 | 1,571 | 1,577 | 107,800 | 1,577 |
| 2018-01-17 | 1,593 | 1,614 | 1,579 | 1,605 | 105,600 | 1,605 |
| 2018-01-16 | 1,631 | 1,632 | 1,597 | 1,602 | 118,700 | 1,602 |
| 2018-01-15 | 1,630 | 1,654 | 1,614 | 1,639 | 157,800 | 1,639 |
| 2018-01-12 | 1,640 | 1,649 | 1,586 | 1,606 | 181,400 | 1,606 |
| 2018-01-11 | 1,605 | 1,640 | 1,583 | 1,640 | 211,200 | 1,640 |
| 2018-01-10 | 1,552 | 1,629 | 1,552 | 1,605 | 185,000 | 1,605 |
| 2018-01-09 | 1,565 | 1,570 | 1,546 | 1,558 | 111,100 | 1,558 |
| 2018-01-05 | 1,581 | 1,584 | 1,554 | 1,564 | 114,200 | 1,564 |
| 2018-01-04 | 1,550 | 1,576 | 1,542 | 1,574 | 112,100 | 1,574 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-12-25]1株→1.069株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株
