8804 東京建物(株) 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 | 1,114 | 1,150 | 1,112 | 1,140 | 1,147,700 | 1,140 |
| 2018-12-27 | 1,111 | 1,134 | 1,106 | 1,128 | 1,235,200 | 1,128 |
| 2018-12-26 | 1,087 | 1,094 | 1,061 | 1,080 | 1,551,700 | 1,080 |
| 2018-12-25 | 1,128 | 1,129 | 1,080 | 1,089 | 1,603,100 | 1,089 |
| 2018-12-21 | 1,195 | 1,198 | 1,152 | 1,156 | 1,560,100 | 1,156 |
| 2018-12-20 | 1,225 | 1,243 | 1,203 | 1,206 | 1,274,200 | 1,206 |
| 2018-12-19 | 1,241 | 1,260 | 1,229 | 1,240 | 1,421,500 | 1,240 |
| 2018-12-18 | 1,269 | 1,278 | 1,240 | 1,247 | 1,667,700 | 1,247 |
| 2018-12-17 | 1,277 | 1,298 | 1,266 | 1,278 | 1,400,700 | 1,278 |
| 2018-12-14 | 1,294 | 1,298 | 1,268 | 1,273 | 2,619,800 | 1,273 |
| 2018-12-13 | 1,300 | 1,310 | 1,291 | 1,299 | 1,372,000 | 1,299 |
| 2018-12-12 | 1,277 | 1,302 | 1,272 | 1,292 | 1,529,200 | 1,292 |
| 2018-12-11 | 1,259 | 1,266 | 1,242 | 1,262 | 1,717,200 | 1,262 |
| 2018-12-10 | 1,237 | 1,281 | 1,237 | 1,261 | 2,181,100 | 1,261 |
| 2018-12-07 | 1,264 | 1,272 | 1,235 | 1,254 | 2,315,500 | 1,254 |
| 2018-12-06 | 1,275 | 1,275 | 1,229 | 1,243 | 1,549,100 | 1,243 |
| 2018-12-05 | 1,251 | 1,286 | 1,244 | 1,284 | 1,733,400 | 1,284 |
| 2018-12-04 | 1,290 | 1,315 | 1,272 | 1,274 | 1,848,400 | 1,274 |
| 2018-12-03 | 1,313 | 1,338 | 1,313 | 1,320 | 2,233,400 | 1,320 |
| 2018-11-30 | 1,276 | 1,308 | 1,268 | 1,294 | 14,263,600 | 1,294 |
| 2018-11-29 | 1,256 | 1,298 | 1,247 | 1,293 | 3,047,000 | 1,293 |
| 2018-11-28 | 1,240 | 1,252 | 1,223 | 1,244 | 2,520,300 | 1,244 |
| 2018-11-27 | 1,209 | 1,241 | 1,207 | 1,236 | 1,484,100 | 1,236 |
| 2018-11-26 | 1,225 | 1,232 | 1,206 | 1,208 | 1,781,800 | 1,208 |
| 2018-11-22 | 1,182 | 1,242 | 1,174 | 1,218 | 2,503,500 | 1,218 |
| 2018-11-21 | 1,171 | 1,175 | 1,158 | 1,170 | 1,978,100 | 1,170 |
| 2018-11-20 | 1,159 | 1,185 | 1,154 | 1,182 | 1,236,300 | 1,182 |
| 2018-11-19 | 1,178 | 1,180 | 1,150 | 1,163 | 1,173,900 | 1,163 |
| 2018-11-16 | 1,171 | 1,189 | 1,166 | 1,179 | 1,554,300 | 1,179 |
| 2018-11-15 | 1,163 | 1,178 | 1,158 | 1,176 | 1,831,000 | 1,176 |
| 2018-11-14 | 1,177 | 1,185 | 1,160 | 1,160 | 1,801,100 | 1,160 |
| 2018-11-13 | 1,190 | 1,194 | 1,171 | 1,182 | 1,456,000 | 1,182 |
| 2018-11-12 | 1,202 | 1,218 | 1,196 | 1,207 | 1,329,600 | 1,207 |
| 2018-11-09 | 1,237 | 1,248 | 1,207 | 1,209 | 1,324,000 | 1,209 |
| 2018-11-08 | 1,256 | 1,262 | 1,229 | 1,229 | 1,293,800 | 1,229 |
| 2018-11-07 | 1,244 | 1,263 | 1,235 | 1,239 | 1,319,900 | 1,239 |
| 2018-11-06 | 1,227 | 1,242 | 1,221 | 1,234 | 906,200 | 1,234 |
| 2018-11-05 | 1,243 | 1,247 | 1,224 | 1,224 | 1,168,700 | 1,224 |
| 2018-11-02 | 1,263 | 1,263 | 1,205 | 1,255 | 1,782,700 | 1,255 |
| 2018-11-01 | 1,217 | 1,241 | 1,211 | 1,233 | 1,384,600 | 1,233 |
| 2018-10-31 | 1,215 | 1,230 | 1,208 | 1,217 | 1,307,600 | 1,217 |
| 2018-10-30 | 1,229 | 1,233 | 1,196 | 1,210 | 1,554,400 | 1,210 |
| 2018-10-29 | 1,204 | 1,245 | 1,204 | 1,233 | 2,453,300 | 1,233 |
| 2018-10-26 | 1,160 | 1,194 | 1,156 | 1,184 | 2,339,400 | 1,184 |
| 2018-10-25 | 1,149 | 1,165 | 1,143 | 1,160 | 1,886,400 | 1,160 |
| 2018-10-24 | 1,171 | 1,186 | 1,166 | 1,175 | 1,348,000 | 1,175 |
| 2018-10-23 | 1,170 | 1,184 | 1,161 | 1,161 | 1,496,900 | 1,161 |
| 2018-10-22 | 1,162 | 1,184 | 1,160 | 1,180 | 1,390,300 | 1,180 |
| 2018-10-19 | 1,198 | 1,202 | 1,167 | 1,171 | 1,878,400 | 1,171 |
| 2018-10-18 | 1,253 | 1,263 | 1,224 | 1,225 | 1,628,900 | 1,225 |
| 2018-10-17 | 1,244 | 1,260 | 1,233 | 1,251 | 1,206,500 | 1,251 |
| 2018-10-16 | 1,218 | 1,244 | 1,208 | 1,235 | 2,149,900 | 1,235 |
| 2018-10-15 | 1,206 | 1,213 | 1,189 | 1,190 | 1,563,900 | 1,190 |
| 2018-10-12 | 1,201 | 1,220 | 1,192 | 1,208 | 1,876,200 | 1,208 |
| 2018-10-11 | 1,236 | 1,247 | 1,222 | 1,226 | 1,582,300 | 1,226 |
| 2018-10-10 | 1,272 | 1,282 | 1,268 | 1,277 | 973,100 | 1,277 |
| 2018-10-09 | 1,277 | 1,287 | 1,270 | 1,274 | 1,545,500 | 1,274 |
| 2018-10-05 | 1,270 | 1,289 | 1,268 | 1,275 | 1,448,800 | 1,275 |
| 2018-10-04 | 1,311 | 1,318 | 1,297 | 1,298 | 1,227,700 | 1,298 |
| 2018-10-03 | 1,350 | 1,351 | 1,316 | 1,318 | 1,298,400 | 1,318 |
| 2018-10-02 | 1,363 | 1,373 | 1,351 | 1,355 | 1,335,400 | 1,355 |
| 2018-10-01 | 1,390 | 1,390 | 1,363 | 1,363 | 1,040,300 | 1,363 |
| 2018-09-28 | 1,381 | 1,396 | 1,364 | 1,386 | 1,729,400 | 1,386 |
| 2018-09-27 | 1,382 | 1,382 | 1,354 | 1,355 | 1,513,400 | 1,355 |
| 2018-09-26 | 1,393 | 1,409 | 1,377 | 1,387 | 1,364,300 | 1,387 |
| 2018-09-25 | 1,405 | 1,408 | 1,369 | 1,380 | 1,684,000 | 1,380 |
| 2018-09-21 | 1,401 | 1,409 | 1,383 | 1,391 | 1,404,500 | 1,391 |
| 2018-09-20 | 1,360 | 1,396 | 1,356 | 1,394 | 1,486,800 | 1,394 |
| 2018-09-19 | 1,382 | 1,387 | 1,350 | 1,361 | 1,591,200 | 1,361 |
| 2018-09-18 | 1,300 | 1,359 | 1,295 | 1,352 | 1,120,000 | 1,352 |
| 2018-09-14 | 1,299 | 1,308 | 1,290 | 1,299 | 1,445,600 | 1,299 |
| 2018-09-13 | 1,269 | 1,287 | 1,259 | 1,283 | 944,400 | 1,283 |
| 2018-09-12 | 1,282 | 1,282 | 1,251 | 1,263 | 922,600 | 1,263 |
| 2018-09-11 | 1,286 | 1,293 | 1,279 | 1,282 | 675,300 | 1,282 |
| 2018-09-10 | 1,285 | 1,300 | 1,279 | 1,287 | 685,800 | 1,287 |
| 2018-09-07 | 1,302 | 1,309 | 1,279 | 1,290 | 1,185,100 | 1,290 |
| 2018-09-06 | 1,313 | 1,317 | 1,301 | 1,305 | 782,800 | 1,305 |
| 2018-09-05 | 1,320 | 1,326 | 1,308 | 1,311 | 1,047,100 | 1,311 |
| 2018-09-04 | 1,323 | 1,332 | 1,319 | 1,330 | 658,500 | 1,330 |
| 2018-09-03 | 1,359 | 1,361 | 1,324 | 1,330 | 955,000 | 1,330 |
| 2018-08-31 | 1,349 | 1,369 | 1,340 | 1,362 | 1,302,200 | 1,362 |
| 2018-08-30 | 1,350 | 1,355 | 1,332 | 1,346 | 1,077,700 | 1,346 |
| 2018-08-29 | 1,345 | 1,352 | 1,337 | 1,347 | 706,600 | 1,347 |
| 2018-08-28 | 1,348 | 1,355 | 1,342 | 1,345 | 786,900 | 1,345 |
| 2018-08-27 | 1,317 | 1,337 | 1,316 | 1,336 | 757,200 | 1,336 |
| 2018-08-24 | 1,315 | 1,318 | 1,299 | 1,311 | 858,200 | 1,311 |
| 2018-08-23 | 1,313 | 1,322 | 1,300 | 1,309 | 834,400 | 1,309 |
| 2018-08-22 | 1,313 | 1,323 | 1,306 | 1,315 | 542,900 | 1,315 |
| 2018-08-21 | 1,323 | 1,329 | 1,309 | 1,318 | 681,200 | 1,318 |
| 2018-08-20 | 1,316 | 1,329 | 1,311 | 1,327 | 679,100 | 1,327 |
| 2018-08-17 | 1,310 | 1,323 | 1,303 | 1,322 | 781,700 | 1,322 |
| 2018-08-16 | 1,306 | 1,310 | 1,297 | 1,305 | 1,482,600 | 1,305 |
| 2018-08-15 | 1,358 | 1,359 | 1,317 | 1,325 | 1,119,600 | 1,325 |
| 2018-08-14 | 1,322 | 1,360 | 1,318 | 1,360 | 847,700 | 1,360 |
| 2018-08-13 | 1,335 | 1,348 | 1,316 | 1,323 | 1,023,200 | 1,323 |
| 2018-08-10 | 1,365 | 1,368 | 1,345 | 1,348 | 1,121,200 | 1,348 |
| 2018-08-09 | 1,374 | 1,374 | 1,354 | 1,357 | 744,100 | 1,357 |
| 2018-08-08 | 1,399 | 1,410 | 1,377 | 1,380 | 1,017,500 | 1,380 |
| 2018-08-07 | 1,396 | 1,404 | 1,377 | 1,403 | 819,500 | 1,403 |
| 2018-08-06 | 1,413 | 1,427 | 1,394 | 1,402 | 940,400 | 1,402 |
| 2018-08-03 | 1,457 | 1,467 | 1,414 | 1,420 | 1,746,200 | 1,420 |
| 2018-08-02 | 1,494 | 1,503 | 1,474 | 1,479 | 687,300 | 1,479 |
| 2018-08-01 | 1,497 | 1,507 | 1,491 | 1,498 | 805,800 | 1,498 |
| 2018-07-31 | 1,510 | 1,510 | 1,491 | 1,501 | 1,208,500 | 1,501 |
| 2018-07-30 | 1,501 | 1,526 | 1,496 | 1,513 | 950,500 | 1,513 |
| 2018-07-27 | 1,495 | 1,516 | 1,488 | 1,514 | 669,700 | 1,514 |
| 2018-07-26 | 1,472 | 1,498 | 1,472 | 1,492 | 931,000 | 1,492 |
| 2018-07-25 | 1,463 | 1,469 | 1,455 | 1,458 | 540,800 | 1,458 |
| 2018-07-24 | 1,461 | 1,474 | 1,454 | 1,464 | 797,900 | 1,464 |
| 2018-07-23 | 1,443 | 1,454 | 1,431 | 1,451 | 800,700 | 1,451 |
| 2018-07-20 | 1,469 | 1,480 | 1,450 | 1,456 | 645,100 | 1,456 |
| 2018-07-19 | 1,485 | 1,489 | 1,460 | 1,466 | 1,019,100 | 1,466 |
| 2018-07-18 | 1,490 | 1,503 | 1,485 | 1,491 | 699,600 | 1,491 |
| 2018-07-17 | 1,455 | 1,473 | 1,450 | 1,469 | 1,160,100 | 1,469 |
| 2018-07-13 | 1,451 | 1,462 | 1,446 | 1,451 | 1,410,800 | 1,451 |
| 2018-07-12 | 1,439 | 1,451 | 1,434 | 1,434 | 792,800 | 1,434 |
| 2018-07-11 | 1,462 | 1,469 | 1,441 | 1,443 | 682,200 | 1,443 |
| 2018-07-10 | 1,489 | 1,493 | 1,476 | 1,476 | 793,600 | 1,476 |
| 2018-07-09 | 1,481 | 1,492 | 1,473 | 1,484 | 661,700 | 1,484 |
| 2018-07-06 | 1,487 | 1,494 | 1,480 | 1,481 | 611,100 | 1,481 |
| 2018-07-05 | 1,507 | 1,511 | 1,478 | 1,483 | 637,500 | 1,483 |
| 2018-07-04 | 1,467 | 1,524 | 1,465 | 1,511 | 679,600 | 1,511 |
| 2018-07-03 | 1,498 | 1,500 | 1,468 | 1,480 | 753,900 | 1,480 |
| 2018-07-02 | 1,516 | 1,531 | 1,487 | 1,489 | 633,400 | 1,489 |
| 2018-06-29 | 1,527 | 1,532 | 1,509 | 1,521 | 613,700 | 1,521 |
| 2018-06-28 | 1,536 | 1,536 | 1,516 | 1,527 | 532,200 | 1,527 |
| 2018-06-27 | 1,560 | 1,560 | 1,531 | 1,536 | 612,800 | 1,536 |
| 2018-06-26 | 1,526 | 1,568 | 1,519 | 1,566 | 806,600 | 1,566 |
| 2018-06-25 | 1,540 | 1,546 | 1,529 | 1,538 | 730,600 | 1,538 |
| 2018-06-22 | 1,521 | 1,538 | 1,519 | 1,536 | 810,200 | 1,536 |
| 2018-06-21 | 1,532 | 1,542 | 1,522 | 1,533 | 704,100 | 1,533 |
| 2018-06-20 | 1,522 | 1,549 | 1,518 | 1,544 | 1,148,400 | 1,544 |
| 2018-06-19 | 1,526 | 1,530 | 1,505 | 1,509 | 817,800 | 1,509 |
| 2018-06-18 | 1,533 | 1,545 | 1,523 | 1,540 | 545,900 | 1,540 |
| 2018-06-15 | 1,558 | 1,558 | 1,536 | 1,544 | 807,900 | 1,544 |
| 2018-06-14 | 1,557 | 1,557 | 1,533 | 1,545 | 840,700 | 1,545 |
| 2018-06-13 | 1,524 | 1,557 | 1,519 | 1,547 | 699,800 | 1,547 |
| 2018-06-12 | 1,530 | 1,536 | 1,522 | 1,529 | 518,200 | 1,529 |
| 2018-06-11 | 1,505 | 1,523 | 1,496 | 1,515 | 403,800 | 1,515 |
| 2018-06-08 | 1,510 | 1,531 | 1,502 | 1,505 | 1,065,800 | 1,505 |
| 2018-06-07 | 1,517 | 1,534 | 1,508 | 1,528 | 1,121,900 | 1,528 |
| 2018-06-06 | 1,500 | 1,519 | 1,493 | 1,516 | 721,200 | 1,516 |
| 2018-06-05 | 1,517 | 1,517 | 1,492 | 1,503 | 785,800 | 1,503 |
| 2018-06-04 | 1,516 | 1,523 | 1,502 | 1,508 | 832,200 | 1,508 |
| 2018-06-01 | 1,505 | 1,506 | 1,484 | 1,494 | 963,300 | 1,494 |
| 2018-05-31 | 1,482 | 1,510 | 1,482 | 1,508 | 1,682,700 | 1,508 |
| 2018-05-30 | 1,490 | 1,502 | 1,483 | 1,488 | 937,800 | 1,488 |
| 2018-05-29 | 1,530 | 1,535 | 1,497 | 1,510 | 821,500 | 1,510 |
| 2018-05-28 | 1,525 | 1,537 | 1,517 | 1,533 | 693,100 | 1,533 |
| 2018-05-25 | 1,536 | 1,536 | 1,510 | 1,522 | 896,700 | 1,522 |
| 2018-05-24 | 1,536 | 1,542 | 1,528 | 1,537 | 854,500 | 1,537 |
| 2018-05-23 | 1,564 | 1,566 | 1,542 | 1,546 | 1,012,500 | 1,546 |
| 2018-05-22 | 1,572 | 1,577 | 1,559 | 1,573 | 817,000 | 1,573 |
| 2018-05-21 | 1,594 | 1,594 | 1,568 | 1,570 | 928,100 | 1,570 |
| 2018-05-18 | 1,632 | 1,632 | 1,600 | 1,602 | 851,300 | 1,602 |
| 2018-05-17 | 1,626 | 1,638 | 1,615 | 1,632 | 864,700 | 1,632 |
| 2018-05-16 | 1,622 | 1,633 | 1,611 | 1,618 | 912,800 | 1,618 |
| 2018-05-15 | 1,630 | 1,638 | 1,616 | 1,621 | 1,172,300 | 1,621 |
| 2018-05-14 | 1,658 | 1,670 | 1,620 | 1,622 | 1,105,300 | 1,622 |
| 2018-05-11 | 1,614 | 1,657 | 1,606 | 1,653 | 1,456,600 | 1,653 |
| 2018-05-10 | 1,586 | 1,611 | 1,579 | 1,601 | 912,000 | 1,601 |
| 2018-05-09 | 1,623 | 1,627 | 1,583 | 1,590 | 1,109,100 | 1,590 |
| 2018-05-08 | 1,755 | 1,766 | 1,606 | 1,631 | 2,915,800 | 1,631 |
| 2018-05-07 | 1,696 | 1,704 | 1,689 | 1,703 | 879,800 | 1,703 |
| 2018-05-02 | 1,674 | 1,685 | 1,671 | 1,684 | 925,700 | 1,684 |
| 2018-05-01 | 1,673 | 1,685 | 1,661 | 1,675 | 1,052,800 | 1,675 |
| 2018-04-27 | 1,613 | 1,671 | 1,608 | 1,667 | 1,607,400 | 1,667 |
| 2018-04-26 | 1,597 | 1,597 | 1,575 | 1,593 | 748,300 | 1,593 |
| 2018-04-25 | 1,557 | 1,588 | 1,553 | 1,582 | 987,100 | 1,582 |
| 2018-04-24 | 1,565 | 1,579 | 1,552 | 1,566 | 1,251,500 | 1,566 |
| 2018-04-23 | 1,596 | 1,597 | 1,577 | 1,581 | 435,200 | 1,581 |
| 2018-04-20 | 1,569 | 1,596 | 1,569 | 1,588 | 740,200 | 1,588 |
| 2018-04-19 | 1,575 | 1,587 | 1,557 | 1,562 | 1,147,600 | 1,562 |
| 2018-04-18 | 1,545 | 1,568 | 1,542 | 1,567 | 954,800 | 1,567 |
| 2018-04-17 | 1,550 | 1,558 | 1,525 | 1,540 | 855,600 | 1,540 |
| 2018-04-16 | 1,573 | 1,580 | 1,560 | 1,565 | 624,400 | 1,565 |
| 2018-04-13 | 1,557 | 1,586 | 1,548 | 1,573 | 1,315,300 | 1,573 |
| 2018-04-12 | 1,559 | 1,565 | 1,553 | 1,557 | 866,600 | 1,557 |
| 2018-04-11 | 1,581 | 1,589 | 1,569 | 1,581 | 908,000 | 1,581 |
| 2018-04-10 | 1,595 | 1,600 | 1,581 | 1,583 | 1,262,500 | 1,583 |
| 2018-04-09 | 1,607 | 1,616 | 1,595 | 1,605 | 960,100 | 1,605 |
| 2018-04-06 | 1,637 | 1,650 | 1,611 | 1,611 | 1,020,200 | 1,611 |
| 2018-04-05 | 1,615 | 1,647 | 1,607 | 1,640 | 925,900 | 1,640 |
| 2018-04-04 | 1,587 | 1,614 | 1,577 | 1,608 | 917,700 | 1,608 |
| 2018-04-03 | 1,571 | 1,583 | 1,562 | 1,580 | 804,400 | 1,580 |
| 2018-03-30 | 1,597 | 1,615 | 1,591 | 1,603 | 943,900 | 1,603 |
| 2018-03-29 | 1,603 | 1,614 | 1,577 | 1,595 | 1,197,200 | 1,595 |
| 2018-03-28 | 1,593 | 1,598 | 1,558 | 1,574 | 1,285,400 | 1,574 |
| 2018-03-27 | 1,557 | 1,630 | 1,552 | 1,605 | 1,668,100 | 1,605 |
| 2018-03-26 | 1,524 | 1,540 | 1,512 | 1,539 | 724,600 | 1,539 |
| 2018-03-23 | 1,562 | 1,567 | 1,539 | 1,545 | 1,227,500 | 1,545 |
| 2018-03-22 | 1,587 | 1,602 | 1,571 | 1,600 | 1,397,400 | 1,600 |
| 2018-03-20 | 1,601 | 1,625 | 1,586 | 1,595 | 1,535,400 | 1,595 |
| 2018-03-19 | 1,673 | 1,679 | 1,634 | 1,641 | 692,000 | 1,641 |
| 2018-03-16 | 1,692 | 1,696 | 1,672 | 1,682 | 1,312,500 | 1,682 |
| 2018-03-15 | 1,630 | 1,653 | 1,619 | 1,652 | 806,600 | 1,652 |
| 2018-03-14 | 1,608 | 1,630 | 1,608 | 1,623 | 777,400 | 1,623 |
| 2018-03-13 | 1,609 | 1,623 | 1,600 | 1,622 | 556,200 | 1,622 |
| 2018-03-12 | 1,604 | 1,609 | 1,574 | 1,607 | 939,500 | 1,607 |
| 2018-03-09 | 1,591 | 1,626 | 1,576 | 1,582 | 1,706,500 | 1,582 |
| 2018-03-08 | 1,595 | 1,595 | 1,569 | 1,577 | 852,100 | 1,577 |
| 2018-03-07 | 1,580 | 1,600 | 1,571 | 1,581 | 1,362,500 | 1,581 |
| 2018-03-06 | 1,611 | 1,618 | 1,591 | 1,598 | 826,600 | 1,598 |
| 2018-03-05 | 1,587 | 1,602 | 1,581 | 1,592 | 878,400 | 1,592 |
| 2018-03-02 | 1,600 | 1,621 | 1,591 | 1,610 | 1,261,600 | 1,610 |
| 2018-03-01 | 1,647 | 1,650 | 1,619 | 1,629 | 1,484,600 | 1,629 |
| 2018-02-28 | 1,704 | 1,715 | 1,659 | 1,663 | 1,285,100 | 1,663 |
| 2018-02-27 | 1,722 | 1,730 | 1,704 | 1,720 | 960,800 | 1,720 |
| 2018-02-26 | 1,707 | 1,726 | 1,693 | 1,722 | 756,500 | 1,722 |
| 2018-02-23 | 1,662 | 1,700 | 1,659 | 1,691 | 971,500 | 1,691 |
| 2018-02-22 | 1,689 | 1,689 | 1,651 | 1,658 | 941,700 | 1,658 |
| 2018-02-21 | 1,737 | 1,737 | 1,702 | 1,707 | 1,506,000 | 1,707 |
| 2018-02-20 | 1,736 | 1,745 | 1,720 | 1,737 | 905,800 | 1,737 |
| 2018-02-19 | 1,716 | 1,738 | 1,714 | 1,735 | 921,600 | 1,735 |
| 2018-02-16 | 1,697 | 1,711 | 1,686 | 1,697 | 1,112,300 | 1,697 |
| 2018-02-15 | 1,684 | 1,717 | 1,679 | 1,701 | 1,253,000 | 1,701 |
| 2018-02-14 | 1,658 | 1,692 | 1,657 | 1,673 | 1,477,200 | 1,673 |
| 2018-02-13 | 1,665 | 1,685 | 1,653 | 1,656 | 1,519,000 | 1,656 |
| 2018-02-09 | 1,631 | 1,653 | 1,621 | 1,650 | 1,847,700 | 1,650 |
| 2018-02-08 | 1,693 | 1,704 | 1,665 | 1,680 | 1,691,000 | 1,680 |
| 2018-02-07 | 1,734 | 1,761 | 1,685 | 1,688 | 2,015,100 | 1,688 |
| 2018-02-06 | 1,680 | 1,728 | 1,642 | 1,694 | 3,191,000 | 1,694 |
| 2018-02-05 | 1,699 | 1,718 | 1,684 | 1,702 | 1,374,900 | 1,702 |
| 2018-02-02 | 1,742 | 1,748 | 1,727 | 1,739 | 1,059,400 | 1,739 |
| 2018-02-01 | 1,765 | 1,768 | 1,741 | 1,755 | 1,149,600 | 1,755 |
| 2018-01-31 | 1,775 | 1,791 | 1,747 | 1,751 | 1,702,900 | 1,751 |
| 2018-01-30 | 1,811 | 1,813 | 1,772 | 1,784 | 1,328,300 | 1,784 |
| 2018-01-29 | 1,830 | 1,846 | 1,812 | 1,813 | 782,800 | 1,813 |
| 2018-01-26 | 1,826 | 1,858 | 1,817 | 1,828 | 1,329,500 | 1,828 |
| 2018-01-25 | 1,829 | 1,840 | 1,815 | 1,829 | 1,283,500 | 1,829 |
| 2018-01-24 | 1,802 | 1,853 | 1,802 | 1,846 | 1,995,700 | 1,846 |
| 2018-01-23 | 1,764 | 1,795 | 1,759 | 1,794 | 1,562,500 | 1,794 |
| 2018-01-22 | 1,756 | 1,765 | 1,739 | 1,759 | 1,042,900 | 1,759 |
| 2018-01-19 | 1,727 | 1,749 | 1,727 | 1,747 | 708,300 | 1,747 |
| 2018-01-18 | 1,743 | 1,745 | 1,710 | 1,718 | 1,199,700 | 1,718 |
| 2018-01-17 | 1,705 | 1,745 | 1,701 | 1,727 | 1,346,800 | 1,727 |
| 2018-01-16 | 1,726 | 1,735 | 1,716 | 1,718 | 800,800 | 1,718 |
| 2018-01-15 | 1,686 | 1,726 | 1,671 | 1,726 | 991,000 | 1,726 |
| 2018-01-12 | 1,711 | 1,715 | 1,678 | 1,686 | 1,208,400 | 1,686 |
| 2018-01-11 | 1,688 | 1,709 | 1,673 | 1,708 | 1,067,900 | 1,708 |
| 2018-01-10 | 1,662 | 1,689 | 1,652 | 1,688 | 1,234,300 | 1,688 |
| 2018-01-09 | 1,620 | 1,674 | 1,620 | 1,671 | 1,731,300 | 1,671 |
| 2018-01-05 | 1,596 | 1,602 | 1,582 | 1,599 | 1,094,900 | 1,599 |
| 2018-01-04 | 1,522 | 1,573 | 1,515 | 1,573 | 1,284,900 | 1,573 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1990-06-26]1株→1.1株 [1988-12-24]1株→1.05株 [1986-06-26]1株→1.05株 [1985-06-26]1株→1.1株
