8563 (株)大東銀行 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 | 605 | 616 | 603 | 613 | 18,700 | 613 |
| 2018-12-27 | 617 | 620 | 606 | 617 | 27,400 | 617 |
| 2018-12-26 | 593 | 606 | 593 | 597 | 17,900 | 597 |
| 2018-12-25 | 581 | 607 | 581 | 590 | 19,300 | 590 |
| 2018-12-21 | 638 | 647 | 615 | 623 | 25,400 | 623 |
| 2018-12-20 | 644 | 653 | 630 | 638 | 41,800 | 638 |
| 2018-12-19 | 650 | 655 | 641 | 644 | 21,700 | 644 |
| 2018-12-18 | 667 | 668 | 648 | 650 | 15,900 | 650 |
| 2018-12-17 | 676 | 681 | 668 | 669 | 12,600 | 669 |
| 2018-12-14 | 673 | 680 | 662 | 676 | 37,600 | 676 |
| 2018-12-13 | 701 | 705 | 688 | 690 | 28,200 | 690 |
| 2018-12-12 | 716 | 738 | 701 | 709 | 30,000 | 709 |
| 2018-12-11 | 775 | 775 | 713 | 715 | 31,700 | 715 |
| 2018-12-10 | 780 | 786 | 760 | 765 | 20,300 | 765 |
| 2018-12-07 | 819 | 819 | 794 | 798 | 16,400 | 798 |
| 2018-12-06 | 816 | 823 | 806 | 820 | 18,500 | 820 |
| 2018-12-05 | 829 | 840 | 811 | 815 | 23,500 | 815 |
| 2018-12-04 | 861 | 861 | 840 | 844 | 12,900 | 844 |
| 2018-12-03 | 843 | 873 | 843 | 860 | 18,700 | 860 |
| 2018-11-30 | 832 | 844 | 829 | 837 | 9,200 | 837 |
| 2018-11-29 | 817 | 834 | 816 | 832 | 9,900 | 832 |
| 2018-11-28 | 830 | 836 | 806 | 807 | 15,200 | 807 |
| 2018-11-27 | 808 | 846 | 808 | 835 | 13,900 | 835 |
| 2018-11-26 | 802 | 816 | 796 | 807 | 12,000 | 807 |
| 2018-11-22 | 824 | 831 | 812 | 817 | 8,300 | 817 |
| 2018-11-21 | 822 | 827 | 814 | 820 | 9,800 | 820 |
| 2018-11-20 | 827 | 837 | 818 | 837 | 15,500 | 837 |
| 2018-11-19 | 847 | 858 | 820 | 828 | 14,800 | 828 |
| 2018-11-16 | 863 | 868 | 850 | 851 | 10,400 | 851 |
| 2018-11-15 | 866 | 879 | 860 | 863 | 13,200 | 863 |
| 2018-11-14 | 908 | 911 | 872 | 877 | 14,600 | 877 |
| 2018-11-13 | 906 | 912 | 902 | 908 | 12,700 | 908 |
| 2018-11-12 | 912 | 921 | 912 | 916 | 10,800 | 916 |
| 2018-11-09 | 928 | 928 | 915 | 915 | 7,700 | 915 |
| 2018-11-08 | 925 | 938 | 925 | 926 | 11,800 | 926 |
| 2018-11-07 | 924 | 949 | 916 | 920 | 13,700 | 920 |
| 2018-11-06 | 931 | 936 | 923 | 923 | 7,500 | 923 |
| 2018-11-05 | 924 | 944 | 924 | 924 | 11,800 | 924 |
| 2018-11-02 | 926 | 934 | 917 | 927 | 14,400 | 927 |
| 2018-11-01 | 916 | 934 | 913 | 918 | 14,300 | 918 |
| 2018-10-31 | 915 | 938 | 911 | 924 | 23,800 | 924 |
| 2018-10-30 | 894 | 929 | 894 | 908 | 30,400 | 908 |
| 2018-10-29 | 942 | 952 | 892 | 892 | 31,000 | 892 |
| 2018-10-26 | 960 | 966 | 934 | 942 | 19,100 | 942 |
| 2018-10-25 | 997 | 997 | 959 | 960 | 20,500 | 960 |
| 2018-10-24 | 1,013 | 1,022 | 999 | 1,020 | 13,000 | 1,020 |
| 2018-10-23 | 1,036 | 1,036 | 1,006 | 1,008 | 24,800 | 1,008 |
| 2018-10-22 | 1,031 | 1,043 | 1,031 | 1,036 | 9,300 | 1,036 |
| 2018-10-19 | 1,045 | 1,049 | 1,027 | 1,043 | 19,200 | 1,043 |
| 2018-10-18 | 1,061 | 1,061 | 1,038 | 1,046 | 11,000 | 1,046 |
| 2018-10-17 | 1,054 | 1,063 | 1,043 | 1,048 | 11,300 | 1,048 |
| 2018-10-16 | 1,019 | 1,037 | 1,011 | 1,035 | 17,500 | 1,035 |
| 2018-10-15 | 1,055 | 1,055 | 1,010 | 1,021 | 23,200 | 1,021 |
| 2018-10-12 | 1,075 | 1,080 | 1,059 | 1,064 | 17,800 | 1,064 |
| 2018-10-11 | 1,107 | 1,113 | 1,071 | 1,075 | 18,000 | 1,075 |
| 2018-10-10 | 1,116 | 1,139 | 1,113 | 1,115 | 12,800 | 1,115 |
| 2018-10-09 | 1,160 | 1,160 | 1,110 | 1,115 | 24,700 | 1,115 |
| 2018-10-05 | 1,165 | 1,166 | 1,151 | 1,157 | 9,200 | 1,157 |
| 2018-10-04 | 1,188 | 1,195 | 1,164 | 1,168 | 17,900 | 1,168 |
| 2018-10-03 | 1,201 | 1,207 | 1,181 | 1,183 | 27,400 | 1,183 |
| 2018-10-02 | 1,217 | 1,230 | 1,206 | 1,211 | 20,300 | 1,211 |
| 2018-10-01 | 1,232 | 1,232 | 1,209 | 1,218 | 7,200 | 1,218 |
| 2018-09-28 | 1,275 | 1,275 | 1,230 | 1,232 | 18,800 | 1,232 |
| 2018-09-27 | 1,246 | 1,290 | 1,231 | 1,290 | 21,400 | 1,290 |
| 2018-09-26 | 1,283 | 1,284 | 1,226 | 1,226 | 28,800 | 1,226 |
| 2018-09-25 | 1,260 | 1,304 | 1,260 | 1,293 | 31,200 | 1,293 |
| 2018-09-21 | 1,262 | 1,284 | 1,248 | 1,253 | 23,700 | 1,253 |
| 2018-09-20 | 1,250 | 1,280 | 1,231 | 1,253 | 36,200 | 1,253 |
| 2018-09-19 | 1,236 | 1,254 | 1,232 | 1,250 | 13,400 | 1,250 |
| 2018-09-18 | 1,201 | 1,251 | 1,201 | 1,221 | 14,500 | 1,221 |
| 2018-09-14 | 1,235 | 1,236 | 1,220 | 1,220 | 24,600 | 1,220 |
| 2018-09-13 | 1,203 | 1,231 | 1,201 | 1,224 | 6,900 | 1,224 |
| 2018-09-12 | 1,219 | 1,241 | 1,194 | 1,216 | 14,000 | 1,216 |
| 2018-09-11 | 1,215 | 1,218 | 1,182 | 1,214 | 10,200 | 1,214 |
| 2018-09-10 | 1,190 | 1,220 | 1,190 | 1,215 | 5,300 | 1,215 |
| 2018-09-07 | 1,198 | 1,203 | 1,180 | 1,189 | 13,900 | 1,189 |
| 2018-09-06 | 1,219 | 1,225 | 1,206 | 1,210 | 12,400 | 1,210 |
| 2018-09-05 | 1,240 | 1,240 | 1,225 | 1,229 | 8,400 | 1,229 |
| 2018-09-04 | 1,235 | 1,242 | 1,229 | 1,240 | 8,900 | 1,240 |
| 2018-09-03 | 1,248 | 1,248 | 1,234 | 1,242 | 15,700 | 1,242 |
| 2018-08-31 | 1,258 | 1,274 | 1,245 | 1,245 | 9,100 | 1,245 |
| 2018-08-30 | 1,258 | 1,263 | 1,244 | 1,263 | 6,700 | 1,263 |
| 2018-08-29 | 1,233 | 1,285 | 1,233 | 1,264 | 17,900 | 1,264 |
| 2018-08-28 | 1,254 | 1,266 | 1,236 | 1,236 | 5,300 | 1,236 |
| 2018-08-27 | 1,203 | 1,251 | 1,203 | 1,245 | 11,800 | 1,245 |
| 2018-08-24 | 1,214 | 1,214 | 1,200 | 1,204 | 10,500 | 1,204 |
| 2018-08-23 | 1,207 | 1,224 | 1,199 | 1,202 | 7,000 | 1,202 |
| 2018-08-22 | 1,222 | 1,222 | 1,207 | 1,210 | 6,500 | 1,210 |
| 2018-08-21 | 1,205 | 1,217 | 1,187 | 1,208 | 8,700 | 1,208 |
| 2018-08-20 | 1,235 | 1,245 | 1,197 | 1,214 | 8,300 | 1,214 |
| 2018-08-17 | 1,200 | 1,252 | 1,197 | 1,235 | 14,600 | 1,235 |
| 2018-08-16 | 1,202 | 1,211 | 1,182 | 1,197 | 7,700 | 1,197 |
| 2018-08-15 | 1,243 | 1,249 | 1,200 | 1,202 | 9,900 | 1,202 |
| 2018-08-14 | 1,200 | 1,257 | 1,200 | 1,243 | 16,100 | 1,243 |
| 2018-08-13 | 1,212 | 1,237 | 1,181 | 1,200 | 15,600 | 1,200 |
| 2018-08-10 | 1,288 | 1,288 | 1,242 | 1,242 | 9,100 | 1,242 |
| 2018-08-09 | 1,273 | 1,276 | 1,242 | 1,268 | 15,900 | 1,268 |
| 2018-08-08 | 1,275 | 1,288 | 1,266 | 1,272 | 17,100 | 1,272 |
| 2018-08-07 | 1,244 | 1,277 | 1,223 | 1,275 | 9,700 | 1,275 |
| 2018-08-06 | 1,231 | 1,277 | 1,201 | 1,250 | 13,900 | 1,250 |
| 2018-08-03 | 1,293 | 1,293 | 1,268 | 1,278 | 13,700 | 1,278 |
| 2018-08-02 | 1,297 | 1,315 | 1,270 | 1,292 | 27,000 | 1,292 |
| 2018-08-01 | 1,269 | 1,318 | 1,244 | 1,281 | 19,700 | 1,281 |
| 2018-07-31 | 1,293 | 1,293 | 1,228 | 1,249 | 11,200 | 1,249 |
| 2018-07-30 | 1,296 | 1,319 | 1,266 | 1,296 | 35,500 | 1,296 |
| 2018-07-27 | 1,258 | 1,306 | 1,257 | 1,299 | 6,900 | 1,299 |
| 2018-07-26 | 1,254 | 1,274 | 1,243 | 1,262 | 7,600 | 1,262 |
| 2018-07-25 | 1,241 | 1,275 | 1,219 | 1,239 | 7,000 | 1,239 |
| 2018-07-24 | 1,225 | 1,251 | 1,210 | 1,239 | 9,700 | 1,239 |
| 2018-07-23 | 1,154 | 1,234 | 1,154 | 1,215 | 16,000 | 1,215 |
| 2018-07-20 | 1,164 | 1,179 | 1,157 | 1,159 | 15,500 | 1,159 |
| 2018-07-19 | 1,151 | 1,172 | 1,146 | 1,164 | 5,500 | 1,164 |
| 2018-07-18 | 1,150 | 1,180 | 1,144 | 1,157 | 5,700 | 1,157 |
| 2018-07-17 | 1,119 | 1,147 | 1,119 | 1,138 | 6,700 | 1,138 |
| 2018-07-13 | 1,140 | 1,144 | 1,119 | 1,119 | 6,800 | 1,119 |
| 2018-07-12 | 1,143 | 1,174 | 1,143 | 1,150 | 9,400 | 1,150 |
| 2018-07-11 | 1,160 | 1,160 | 1,113 | 1,133 | 6,300 | 1,133 |
| 2018-07-10 | 1,170 | 1,195 | 1,152 | 1,152 | 13,000 | 1,152 |
| 2018-07-09 | 1,166 | 1,209 | 1,166 | 1,174 | 6,000 | 1,174 |
| 2018-07-06 | 1,149 | 1,182 | 1,128 | 1,182 | 10,800 | 1,182 |
| 2018-07-05 | 1,167 | 1,167 | 1,105 | 1,128 | 16,600 | 1,128 |
| 2018-07-04 | 1,178 | 1,189 | 1,178 | 1,180 | 5,100 | 1,180 |
| 2018-07-03 | 1,210 | 1,210 | 1,181 | 1,190 | 9,000 | 1,190 |
| 2018-07-02 | 1,255 | 1,255 | 1,190 | 1,191 | 14,800 | 1,191 |
| 2018-06-29 | 1,251 | 1,262 | 1,240 | 1,242 | 6,300 | 1,242 |
| 2018-06-28 | 1,218 | 1,292 | 1,215 | 1,251 | 9,300 | 1,251 |
| 2018-06-27 | 1,244 | 1,244 | 1,222 | 1,222 | 4,100 | 1,222 |
| 2018-06-26 | 1,207 | 1,240 | 1,206 | 1,239 | 7,300 | 1,239 |
| 2018-06-25 | 1,217 | 1,237 | 1,202 | 1,206 | 8,700 | 1,206 |
| 2018-06-22 | 1,218 | 1,258 | 1,204 | 1,245 | 9,900 | 1,245 |
| 2018-06-21 | 1,276 | 1,276 | 1,207 | 1,226 | 15,000 | 1,226 |
| 2018-06-20 | 1,295 | 1,302 | 1,263 | 1,279 | 17,600 | 1,279 |
| 2018-06-19 | 1,289 | 1,295 | 1,265 | 1,294 | 6,500 | 1,294 |
| 2018-06-18 | 1,330 | 1,330 | 1,279 | 1,281 | 8,300 | 1,281 |
| 2018-06-15 | 1,329 | 1,354 | 1,320 | 1,320 | 7,400 | 1,320 |
| 2018-06-14 | 1,288 | 1,340 | 1,288 | 1,321 | 8,600 | 1,321 |
| 2018-06-13 | 1,288 | 1,304 | 1,287 | 1,299 | 3,000 | 1,299 |
| 2018-06-12 | 1,307 | 1,307 | 1,282 | 1,293 | 3,400 | 1,293 |
| 2018-06-11 | 1,305 | 1,318 | 1,295 | 1,295 | 5,000 | 1,295 |
| 2018-06-08 | 1,263 | 1,309 | 1,259 | 1,303 | 22,800 | 1,303 |
| 2018-06-07 | 1,286 | 1,290 | 1,270 | 1,285 | 5,300 | 1,285 |
| 2018-06-06 | 1,291 | 1,295 | 1,261 | 1,265 | 6,000 | 1,265 |
| 2018-06-05 | 1,306 | 1,312 | 1,297 | 1,298 | 6,700 | 1,298 |
| 2018-06-04 | 1,225 | 1,318 | 1,215 | 1,318 | 13,800 | 1,318 |
| 2018-06-01 | 1,228 | 1,242 | 1,200 | 1,224 | 10,400 | 1,224 |
| 2018-05-31 | 1,256 | 1,271 | 1,213 | 1,220 | 13,600 | 1,220 |
| 2018-05-30 | 1,245 | 1,264 | 1,240 | 1,256 | 4,500 | 1,256 |
| 2018-05-29 | 1,282 | 1,287 | 1,262 | 1,272 | 5,000 | 1,272 |
| 2018-05-28 | 1,278 | 1,288 | 1,275 | 1,282 | 2,700 | 1,282 |
| 2018-05-25 | 1,275 | 1,277 | 1,262 | 1,270 | 4,500 | 1,270 |
| 2018-05-24 | 1,303 | 1,310 | 1,276 | 1,287 | 6,700 | 1,287 |
| 2018-05-23 | 1,323 | 1,323 | 1,305 | 1,316 | 8,700 | 1,316 |
| 2018-05-22 | 1,314 | 1,325 | 1,300 | 1,325 | 9,400 | 1,325 |
| 2018-05-21 | 1,311 | 1,313 | 1,285 | 1,310 | 6,900 | 1,310 |
| 2018-05-18 | 1,320 | 1,320 | 1,308 | 1,317 | 5,300 | 1,317 |
| 2018-05-17 | 1,304 | 1,317 | 1,298 | 1,316 | 6,200 | 1,316 |
| 2018-05-16 | 1,274 | 1,302 | 1,266 | 1,296 | 11,600 | 1,296 |
| 2018-05-15 | 1,293 | 1,306 | 1,275 | 1,280 | 11,300 | 1,280 |
| 2018-05-14 | 1,355 | 1,355 | 1,288 | 1,290 | 30,300 | 1,290 |
| 2018-05-11 | 1,335 | 1,380 | 1,322 | 1,372 | 11,500 | 1,372 |
| 2018-05-10 | 1,343 | 1,345 | 1,325 | 1,345 | 5,700 | 1,345 |
| 2018-05-09 | 1,321 | 1,346 | 1,307 | 1,333 | 13,800 | 1,333 |
| 2018-05-08 | 1,320 | 1,334 | 1,319 | 1,334 | 8,500 | 1,334 |
| 2018-05-07 | 1,304 | 1,311 | 1,294 | 1,311 | 4,800 | 1,311 |
| 2018-05-02 | 1,290 | 1,316 | 1,281 | 1,314 | 5,800 | 1,314 |
| 2018-05-01 | 1,298 | 1,298 | 1,260 | 1,290 | 15,900 | 1,290 |
| 2018-04-27 | 1,332 | 1,332 | 1,303 | 1,313 | 9,900 | 1,313 |
| 2018-04-26 | 1,333 | 1,335 | 1,317 | 1,333 | 11,100 | 1,333 |
| 2018-04-25 | 1,322 | 1,322 | 1,300 | 1,319 | 11,000 | 1,319 |
| 2018-04-24 | 1,316 | 1,337 | 1,302 | 1,336 | 10,400 | 1,336 |
| 2018-04-23 | 1,286 | 1,310 | 1,286 | 1,303 | 5,900 | 1,303 |
| 2018-04-20 | 1,297 | 1,302 | 1,274 | 1,280 | 15,000 | 1,280 |
| 2018-04-19 | 1,309 | 1,309 | 1,285 | 1,297 | 10,300 | 1,297 |
| 2018-04-18 | 1,279 | 1,297 | 1,272 | 1,297 | 9,100 | 1,297 |
| 2018-04-17 | 1,285 | 1,288 | 1,275 | 1,275 | 2,800 | 1,275 |
| 2018-04-16 | 1,290 | 1,300 | 1,278 | 1,294 | 8,500 | 1,294 |
| 2018-04-13 | 1,267 | 1,303 | 1,267 | 1,297 | 11,500 | 1,297 |
| 2018-04-12 | 1,263 | 1,267 | 1,259 | 1,266 | 7,400 | 1,266 |
| 2018-04-11 | 1,256 | 1,267 | 1,251 | 1,264 | 5,600 | 1,264 |
| 2018-04-10 | 1,247 | 1,264 | 1,242 | 1,256 | 6,200 | 1,256 |
| 2018-04-09 | 1,247 | 1,267 | 1,246 | 1,260 | 7,900 | 1,260 |
| 2018-04-06 | 1,272 | 1,274 | 1,254 | 1,259 | 7,500 | 1,259 |
| 2018-04-05 | 1,235 | 1,275 | 1,234 | 1,273 | 12,100 | 1,273 |
| 2018-04-04 | 1,211 | 1,240 | 1,210 | 1,235 | 14,300 | 1,235 |
| 2018-04-03 | 1,211 | 1,221 | 1,208 | 1,211 | 6,300 | 1,211 |
| 2018-03-30 | 1,253 | 1,253 | 1,240 | 1,247 | 4,800 | 1,247 |
| 2018-03-29 | 1,257 | 1,269 | 1,230 | 1,253 | 10,400 | 1,253 |
| 2018-03-28 | 1,227 | 1,255 | 1,224 | 1,253 | 10,700 | 1,253 |
| 2018-03-27 | 1,232 | 1,257 | 1,230 | 1,256 | 21,000 | 1,256 |
| 2018-03-26 | 1,223 | 1,236 | 1,212 | 1,228 | 22,700 | 1,228 |
| 2018-03-23 | 1,269 | 1,274 | 1,223 | 1,234 | 21,100 | 1,234 |
| 2018-03-22 | 1,282 | 1,286 | 1,273 | 1,282 | 6,400 | 1,282 |
| 2018-03-20 | 1,290 | 1,297 | 1,278 | 1,289 | 13,800 | 1,289 |
| 2018-03-19 | 1,285 | 1,285 | 1,269 | 1,281 | 6,600 | 1,281 |
| 2018-03-16 | 1,303 | 1,303 | 1,282 | 1,289 | 6,700 | 1,289 |
| 2018-03-15 | 1,303 | 1,314 | 1,290 | 1,294 | 11,900 | 1,294 |
| 2018-03-14 | 1,300 | 1,315 | 1,295 | 1,311 | 7,300 | 1,311 |
| 2018-03-13 | 1,303 | 1,321 | 1,296 | 1,314 | 11,300 | 1,314 |
| 2018-03-12 | 1,291 | 1,307 | 1,291 | 1,307 | 6,100 | 1,307 |
| 2018-03-09 | 1,297 | 1,325 | 1,280 | 1,286 | 18,300 | 1,286 |
| 2018-03-08 | 1,298 | 1,320 | 1,286 | 1,296 | 9,100 | 1,296 |
| 2018-03-07 | 1,308 | 1,332 | 1,284 | 1,298 | 16,200 | 1,298 |
| 2018-03-06 | 1,323 | 1,344 | 1,309 | 1,323 | 17,800 | 1,323 |
| 2018-03-05 | 1,318 | 1,325 | 1,302 | 1,317 | 17,800 | 1,317 |
| 2018-03-02 | 1,331 | 1,343 | 1,326 | 1,335 | 15,300 | 1,335 |
| 2018-03-01 | 1,364 | 1,364 | 1,330 | 1,335 | 16,800 | 1,335 |
| 2018-02-28 | 1,388 | 1,393 | 1,368 | 1,368 | 12,000 | 1,368 |
| 2018-02-27 | 1,410 | 1,412 | 1,392 | 1,392 | 8,800 | 1,392 |
| 2018-02-26 | 1,400 | 1,415 | 1,400 | 1,403 | 5,500 | 1,403 |
| 2018-02-23 | 1,390 | 1,401 | 1,383 | 1,399 | 8,700 | 1,399 |
| 2018-02-22 | 1,418 | 1,418 | 1,397 | 1,403 | 4,300 | 1,403 |
| 2018-02-21 | 1,422 | 1,426 | 1,406 | 1,412 | 8,400 | 1,412 |
| 2018-02-20 | 1,450 | 1,450 | 1,417 | 1,430 | 8,300 | 1,430 |
| 2018-02-19 | 1,390 | 1,459 | 1,390 | 1,450 | 12,100 | 1,450 |
| 2018-02-16 | 1,392 | 1,408 | 1,382 | 1,383 | 9,200 | 1,383 |
| 2018-02-15 | 1,395 | 1,410 | 1,379 | 1,389 | 8,900 | 1,389 |
| 2018-02-14 | 1,412 | 1,412 | 1,370 | 1,385 | 21,500 | 1,385 |
| 2018-02-13 | 1,464 | 1,527 | 1,402 | 1,407 | 26,300 | 1,407 |
| 2018-02-09 | 1,437 | 1,489 | 1,437 | 1,471 | 30,000 | 1,471 |
| 2018-02-08 | 1,521 | 1,573 | 1,498 | 1,507 | 15,800 | 1,507 |
| 2018-02-07 | 1,541 | 1,634 | 1,521 | 1,521 | 23,200 | 1,521 |
| 2018-02-06 | 1,575 | 1,576 | 1,486 | 1,514 | 26,000 | 1,514 |
| 2018-02-05 | 1,611 | 1,616 | 1,591 | 1,591 | 17,000 | 1,591 |
| 2018-02-02 | 1,647 | 1,660 | 1,629 | 1,637 | 12,600 | 1,637 |
| 2018-02-01 | 1,600 | 1,660 | 1,595 | 1,656 | 24,100 | 1,656 |
| 2018-01-31 | 1,593 | 1,604 | 1,576 | 1,576 | 11,600 | 1,576 |
| 2018-01-30 | 1,610 | 1,610 | 1,582 | 1,582 | 11,400 | 1,582 |
| 2018-01-29 | 1,600 | 1,614 | 1,598 | 1,599 | 9,900 | 1,599 |
| 2018-01-26 | 1,618 | 1,621 | 1,600 | 1,602 | 12,200 | 1,602 |
| 2018-01-25 | 1,632 | 1,632 | 1,612 | 1,621 | 14,800 | 1,621 |
| 2018-01-24 | 1,658 | 1,658 | 1,631 | 1,642 | 6,900 | 1,642 |
| 2018-01-23 | 1,650 | 1,663 | 1,634 | 1,656 | 9,300 | 1,656 |
| 2018-01-22 | 1,641 | 1,647 | 1,633 | 1,636 | 3,800 | 1,636 |
| 2018-01-19 | 1,660 | 1,662 | 1,638 | 1,642 | 7,200 | 1,642 |
| 2018-01-18 | 1,667 | 1,667 | 1,642 | 1,647 | 8,800 | 1,647 |
| 2018-01-17 | 1,685 | 1,685 | 1,665 | 1,665 | 18,500 | 1,665 |
| 2018-01-16 | 1,699 | 1,699 | 1,685 | 1,686 | 6,900 | 1,686 |
| 2018-01-15 | 1,690 | 1,697 | 1,679 | 1,695 | 10,200 | 1,695 |
| 2018-01-12 | 1,699 | 1,699 | 1,668 | 1,690 | 12,200 | 1,690 |
| 2018-01-11 | 1,693 | 1,699 | 1,685 | 1,698 | 9,000 | 1,698 |
| 2018-01-10 | 1,680 | 1,694 | 1,677 | 1,690 | 7,100 | 1,690 |
| 2018-01-09 | 1,693 | 1,693 | 1,672 | 1,684 | 7,200 | 1,684 |
| 2018-01-05 | 1,691 | 1,700 | 1,676 | 1,693 | 10,900 | 1,693 |
| 2018-01-04 | 1,651 | 1,687 | 1,645 | 1,682 | 13,900 | 1,682 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-01-28]1株→1.094株 [1993-03-26]1株→1.05株
