8923 トーセイ(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 | 843 | 848 | 829 | 836 | 132,300 | 836 |
| 2018-12-27 | 833 | 848 | 828 | 841 | 220,400 | 841 |
| 2018-12-26 | 774 | 805 | 772 | 803 | 318,000 | 803 |
| 2018-12-25 | 759 | 779 | 759 | 769 | 374,400 | 769 |
| 2018-12-21 | 835 | 835 | 805 | 814 | 755,900 | 814 |
| 2018-12-20 | 900 | 901 | 838 | 842 | 381,400 | 842 |
| 2018-12-19 | 915 | 920 | 899 | 918 | 217,200 | 918 |
| 2018-12-18 | 908 | 929 | 903 | 917 | 327,400 | 917 |
| 2018-12-17 | 923 | 930 | 913 | 922 | 323,600 | 922 |
| 2018-12-14 | 950 | 952 | 920 | 923 | 304,300 | 923 |
| 2018-12-13 | 959 | 961 | 944 | 952 | 187,900 | 952 |
| 2018-12-12 | 938 | 960 | 932 | 950 | 382,200 | 950 |
| 2018-12-11 | 948 | 951 | 917 | 923 | 410,300 | 923 |
| 2018-12-10 | 981 | 996 | 953 | 959 | 367,500 | 959 |
| 2018-12-07 | 992 | 1,004 | 986 | 996 | 270,500 | 996 |
| 2018-12-06 | 997 | 1,008 | 985 | 991 | 337,500 | 991 |
| 2018-12-05 | 993 | 1,015 | 990 | 1,003 | 308,000 | 1,003 |
| 2018-12-04 | 1,017 | 1,035 | 1,000 | 1,000 | 434,300 | 1,000 |
| 2018-12-03 | 1,031 | 1,052 | 1,030 | 1,048 | 238,300 | 1,048 |
| 2018-11-30 | 1,012 | 1,029 | 1,008 | 1,029 | 180,400 | 1,029 |
| 2018-11-29 | 1,011 | 1,022 | 1,009 | 1,009 | 186,400 | 1,009 |
| 2018-11-28 | 995 | 1,015 | 989 | 1,011 | 431,100 | 1,011 |
| 2018-11-27 | 1,006 | 1,020 | 1,001 | 1,018 | 659,100 | 1,018 |
| 2018-11-26 | 996 | 1,022 | 994 | 1,004 | 220,200 | 1,004 |
| 2018-11-22 | 1,007 | 1,013 | 996 | 997 | 238,400 | 997 |
| 2018-11-21 | 1,011 | 1,013 | 997 | 1,010 | 169,300 | 1,010 |
| 2018-11-20 | 999 | 1,026 | 998 | 1,017 | 162,700 | 1,017 |
| 2018-11-19 | 1,003 | 1,007 | 991 | 1,002 | 162,800 | 1,002 |
| 2018-11-16 | 1,024 | 1,031 | 1,002 | 1,003 | 191,000 | 1,003 |
| 2018-11-15 | 1,029 | 1,038 | 1,020 | 1,024 | 141,800 | 1,024 |
| 2018-11-14 | 1,020 | 1,035 | 1,018 | 1,030 | 161,200 | 1,030 |
| 2018-11-13 | 1,020 | 1,024 | 1,005 | 1,018 | 154,400 | 1,018 |
| 2018-11-12 | 1,065 | 1,075 | 1,033 | 1,036 | 192,500 | 1,036 |
| 2018-11-09 | 1,070 | 1,080 | 1,059 | 1,075 | 247,100 | 1,075 |
| 2018-11-08 | 1,073 | 1,076 | 1,063 | 1,065 | 98,500 | 1,065 |
| 2018-11-07 | 1,042 | 1,070 | 1,036 | 1,060 | 217,300 | 1,060 |
| 2018-11-06 | 1,036 | 1,042 | 1,031 | 1,039 | 170,900 | 1,039 |
| 2018-11-05 | 1,037 | 1,045 | 1,032 | 1,036 | 122,100 | 1,036 |
| 2018-11-02 | 1,037 | 1,042 | 1,026 | 1,041 | 119,300 | 1,041 |
| 2018-11-01 | 1,030 | 1,042 | 1,023 | 1,036 | 132,700 | 1,036 |
| 2018-10-31 | 1,049 | 1,051 | 1,024 | 1,032 | 209,800 | 1,032 |
| 2018-10-30 | 1,005 | 1,050 | 1,003 | 1,044 | 334,100 | 1,044 |
| 2018-10-29 | 990 | 1,037 | 988 | 1,020 | 526,500 | 1,020 |
| 2018-10-26 | 985 | 998 | 970 | 984 | 336,900 | 984 |
| 2018-10-25 | 975 | 999 | 953 | 978 | 398,600 | 978 |
| 2018-10-24 | 994 | 1,000 | 982 | 998 | 218,000 | 998 |
| 2018-10-23 | 991 | 999 | 980 | 993 | 303,200 | 993 |
| 2018-10-22 | 1,000 | 1,001 | 990 | 996 | 193,700 | 996 |
| 2018-10-19 | 986 | 1,021 | 984 | 1,014 | 334,100 | 1,014 |
| 2018-10-18 | 1,009 | 1,016 | 997 | 1,000 | 272,800 | 1,000 |
| 2018-10-17 | 989 | 1,006 | 976 | 1,004 | 269,500 | 1,004 |
| 2018-10-16 | 985 | 992 | 976 | 984 | 214,300 | 984 |
| 2018-10-15 | 1,017 | 1,017 | 986 | 986 | 233,700 | 986 |
| 2018-10-12 | 997 | 1,017 | 983 | 1,012 | 352,400 | 1,012 |
| 2018-10-11 | 1,003 | 1,016 | 992 | 1,003 | 479,500 | 1,003 |
| 2018-10-10 | 1,059 | 1,061 | 1,044 | 1,048 | 429,900 | 1,048 |
| 2018-10-09 | 1,119 | 1,120 | 1,070 | 1,075 | 429,900 | 1,075 |
| 2018-10-05 | 1,121 | 1,128 | 1,109 | 1,113 | 231,200 | 1,113 |
| 2018-10-04 | 1,151 | 1,154 | 1,135 | 1,135 | 297,700 | 1,135 |
| 2018-10-03 | 1,152 | 1,165 | 1,146 | 1,151 | 238,200 | 1,151 |
| 2018-10-02 | 1,169 | 1,173 | 1,143 | 1,145 | 210,900 | 1,145 |
| 2018-10-01 | 1,172 | 1,175 | 1,158 | 1,169 | 222,400 | 1,169 |
| 2018-09-28 | 1,160 | 1,181 | 1,148 | 1,175 | 309,700 | 1,175 |
| 2018-09-27 | 1,153 | 1,165 | 1,147 | 1,148 | 310,600 | 1,148 |
| 2018-09-26 | 1,155 | 1,158 | 1,143 | 1,152 | 321,100 | 1,152 |
| 2018-09-25 | 1,141 | 1,159 | 1,133 | 1,152 | 575,100 | 1,152 |
| 2018-09-21 | 1,146 | 1,160 | 1,138 | 1,159 | 389,800 | 1,159 |
| 2018-09-20 | 1,127 | 1,149 | 1,119 | 1,138 | 460,400 | 1,138 |
| 2018-09-19 | 1,077 | 1,117 | 1,065 | 1,107 | 424,900 | 1,107 |
| 2018-09-18 | 1,031 | 1,064 | 1,025 | 1,060 | 287,800 | 1,060 |
| 2018-09-14 | 1,014 | 1,053 | 1,010 | 1,030 | 392,600 | 1,030 |
| 2018-09-13 | 985 | 1,001 | 977 | 999 | 329,700 | 999 |
| 2018-09-12 | 1,007 | 1,008 | 967 | 975 | 332,300 | 975 |
| 2018-09-11 | 1,041 | 1,041 | 1,010 | 1,011 | 225,100 | 1,011 |
| 2018-09-10 | 1,046 | 1,051 | 1,030 | 1,032 | 145,400 | 1,032 |
| 2018-09-07 | 1,059 | 1,068 | 1,036 | 1,047 | 238,200 | 1,047 |
| 2018-09-06 | 1,059 | 1,067 | 1,040 | 1,053 | 265,000 | 1,053 |
| 2018-09-05 | 1,053 | 1,056 | 1,031 | 1,044 | 388,300 | 1,044 |
| 2018-09-04 | 1,050 | 1,052 | 1,029 | 1,038 | 272,300 | 1,038 |
| 2018-09-03 | 1,085 | 1,091 | 1,041 | 1,042 | 302,300 | 1,042 |
| 2018-08-31 | 1,061 | 1,078 | 1,061 | 1,070 | 99,200 | 1,070 |
| 2018-08-30 | 1,079 | 1,080 | 1,066 | 1,075 | 134,700 | 1,075 |
| 2018-08-29 | 1,055 | 1,070 | 1,055 | 1,067 | 62,400 | 1,067 |
| 2018-08-28 | 1,061 | 1,065 | 1,052 | 1,053 | 103,300 | 1,053 |
| 2018-08-27 | 1,045 | 1,064 | 1,045 | 1,056 | 119,400 | 1,056 |
| 2018-08-24 | 1,057 | 1,065 | 1,035 | 1,041 | 130,200 | 1,041 |
| 2018-08-23 | 1,040 | 1,058 | 1,037 | 1,054 | 104,700 | 1,054 |
| 2018-08-22 | 1,031 | 1,039 | 1,026 | 1,037 | 73,800 | 1,037 |
| 2018-08-21 | 1,023 | 1,031 | 1,021 | 1,028 | 92,600 | 1,028 |
| 2018-08-20 | 1,036 | 1,040 | 1,022 | 1,027 | 125,500 | 1,027 |
| 2018-08-17 | 1,035 | 1,042 | 1,029 | 1,034 | 171,700 | 1,034 |
| 2018-08-16 | 1,049 | 1,049 | 1,023 | 1,033 | 121,700 | 1,033 |
| 2018-08-15 | 1,080 | 1,083 | 1,054 | 1,059 | 94,500 | 1,059 |
| 2018-08-14 | 1,051 | 1,083 | 1,050 | 1,080 | 164,300 | 1,080 |
| 2018-08-13 | 1,057 | 1,064 | 1,036 | 1,045 | 146,800 | 1,045 |
| 2018-08-10 | 1,074 | 1,087 | 1,067 | 1,070 | 182,500 | 1,070 |
| 2018-08-09 | 1,085 | 1,095 | 1,071 | 1,071 | 221,300 | 1,071 |
| 2018-08-08 | 1,085 | 1,112 | 1,084 | 1,097 | 223,800 | 1,097 |
| 2018-08-07 | 1,101 | 1,114 | 1,069 | 1,080 | 283,000 | 1,080 |
| 2018-08-06 | 1,101 | 1,120 | 1,098 | 1,109 | 170,300 | 1,109 |
| 2018-08-03 | 1,095 | 1,106 | 1,090 | 1,101 | 162,200 | 1,101 |
| 2018-08-02 | 1,116 | 1,123 | 1,084 | 1,086 | 239,900 | 1,086 |
| 2018-08-01 | 1,107 | 1,116 | 1,092 | 1,108 | 189,000 | 1,108 |
| 2018-07-31 | 1,091 | 1,101 | 1,070 | 1,098 | 297,600 | 1,098 |
| 2018-07-30 | 1,107 | 1,117 | 1,098 | 1,099 | 361,000 | 1,099 |
| 2018-07-27 | 1,100 | 1,110 | 1,091 | 1,106 | 228,300 | 1,106 |
| 2018-07-26 | 1,097 | 1,105 | 1,085 | 1,097 | 200,900 | 1,097 |
| 2018-07-25 | 1,074 | 1,100 | 1,074 | 1,092 | 236,700 | 1,092 |
| 2018-07-24 | 1,080 | 1,081 | 1,057 | 1,074 | 236,300 | 1,074 |
| 2018-07-23 | 1,057 | 1,079 | 1,045 | 1,068 | 279,900 | 1,068 |
| 2018-07-20 | 1,099 | 1,107 | 1,065 | 1,073 | 294,200 | 1,073 |
| 2018-07-19 | 1,114 | 1,121 | 1,074 | 1,084 | 436,600 | 1,084 |
| 2018-07-18 | 1,100 | 1,130 | 1,100 | 1,114 | 355,000 | 1,114 |
| 2018-07-17 | 1,065 | 1,090 | 1,049 | 1,083 | 242,600 | 1,083 |
| 2018-07-13 | 1,045 | 1,078 | 1,037 | 1,069 | 294,900 | 1,069 |
| 2018-07-12 | 1,042 | 1,067 | 1,042 | 1,045 | 243,000 | 1,045 |
| 2018-07-11 | 1,076 | 1,080 | 1,031 | 1,036 | 412,000 | 1,036 |
| 2018-07-10 | 1,078 | 1,092 | 1,063 | 1,070 | 298,200 | 1,070 |
| 2018-07-09 | 1,049 | 1,069 | 1,021 | 1,066 | 348,100 | 1,066 |
| 2018-07-06 | 1,019 | 1,062 | 1,005 | 1,052 | 604,200 | 1,052 |
| 2018-07-05 | 1,137 | 1,155 | 1,101 | 1,109 | 262,300 | 1,109 |
| 2018-07-04 | 1,134 | 1,151 | 1,127 | 1,132 | 156,100 | 1,132 |
| 2018-07-03 | 1,158 | 1,162 | 1,128 | 1,143 | 155,900 | 1,143 |
| 2018-07-02 | 1,173 | 1,188 | 1,144 | 1,147 | 186,100 | 1,147 |
| 2018-06-29 | 1,180 | 1,189 | 1,166 | 1,174 | 109,900 | 1,174 |
| 2018-06-28 | 1,194 | 1,194 | 1,157 | 1,173 | 238,100 | 1,173 |
| 2018-06-27 | 1,192 | 1,216 | 1,188 | 1,207 | 145,500 | 1,207 |
| 2018-06-26 | 1,190 | 1,202 | 1,171 | 1,196 | 180,700 | 1,196 |
| 2018-06-25 | 1,272 | 1,281 | 1,212 | 1,218 | 212,300 | 1,218 |
| 2018-06-22 | 1,260 | 1,283 | 1,260 | 1,273 | 193,500 | 1,273 |
| 2018-06-21 | 1,320 | 1,320 | 1,263 | 1,275 | 295,900 | 1,275 |
| 2018-06-20 | 1,331 | 1,344 | 1,302 | 1,326 | 123,700 | 1,326 |
| 2018-06-19 | 1,355 | 1,357 | 1,315 | 1,323 | 118,000 | 1,323 |
| 2018-06-18 | 1,367 | 1,367 | 1,326 | 1,360 | 159,500 | 1,360 |
| 2018-06-15 | 1,380 | 1,390 | 1,362 | 1,373 | 159,900 | 1,373 |
| 2018-06-14 | 1,398 | 1,398 | 1,364 | 1,371 | 138,400 | 1,371 |
| 2018-06-13 | 1,361 | 1,381 | 1,354 | 1,379 | 142,800 | 1,379 |
| 2018-06-12 | 1,385 | 1,390 | 1,362 | 1,362 | 129,000 | 1,362 |
| 2018-06-11 | 1,334 | 1,399 | 1,331 | 1,384 | 275,900 | 1,384 |
| 2018-06-08 | 1,327 | 1,345 | 1,324 | 1,333 | 132,100 | 1,333 |
| 2018-06-07 | 1,345 | 1,349 | 1,326 | 1,327 | 115,800 | 1,327 |
| 2018-06-06 | 1,326 | 1,344 | 1,321 | 1,334 | 66,600 | 1,334 |
| 2018-06-05 | 1,347 | 1,357 | 1,316 | 1,328 | 102,900 | 1,328 |
| 2018-06-04 | 1,352 | 1,355 | 1,331 | 1,342 | 91,400 | 1,342 |
| 2018-06-01 | 1,345 | 1,352 | 1,327 | 1,343 | 166,000 | 1,343 |
| 2018-05-31 | 1,344 | 1,377 | 1,344 | 1,371 | 169,800 | 1,371 |
| 2018-05-30 | 1,320 | 1,345 | 1,307 | 1,334 | 85,300 | 1,334 |
| 2018-05-29 | 1,386 | 1,389 | 1,333 | 1,349 | 117,500 | 1,349 |
| 2018-05-28 | 1,356 | 1,385 | 1,356 | 1,379 | 99,000 | 1,379 |
| 2018-05-25 | 1,373 | 1,385 | 1,356 | 1,366 | 98,100 | 1,366 |
| 2018-05-24 | 1,390 | 1,407 | 1,377 | 1,382 | 93,200 | 1,382 |
| 2018-05-23 | 1,389 | 1,406 | 1,380 | 1,393 | 133,400 | 1,393 |
| 2018-05-22 | 1,387 | 1,397 | 1,379 | 1,388 | 116,300 | 1,388 |
| 2018-05-21 | 1,370 | 1,384 | 1,363 | 1,376 | 83,200 | 1,376 |
| 2018-05-18 | 1,356 | 1,375 | 1,351 | 1,369 | 135,600 | 1,369 |
| 2018-05-17 | 1,366 | 1,383 | 1,347 | 1,357 | 169,400 | 1,357 |
| 2018-05-16 | 1,364 | 1,364 | 1,347 | 1,363 | 119,700 | 1,363 |
| 2018-05-15 | 1,376 | 1,393 | 1,366 | 1,369 | 141,100 | 1,369 |
| 2018-05-14 | 1,368 | 1,377 | 1,355 | 1,372 | 106,500 | 1,372 |
| 2018-05-11 | 1,352 | 1,381 | 1,352 | 1,371 | 120,900 | 1,371 |
| 2018-05-10 | 1,352 | 1,360 | 1,322 | 1,348 | 121,600 | 1,348 |
| 2018-05-09 | 1,361 | 1,380 | 1,353 | 1,359 | 163,300 | 1,359 |
| 2018-05-08 | 1,345 | 1,371 | 1,337 | 1,366 | 171,200 | 1,366 |
| 2018-05-07 | 1,330 | 1,357 | 1,322 | 1,348 | 227,600 | 1,348 |
| 2018-05-02 | 1,335 | 1,357 | 1,321 | 1,327 | 161,400 | 1,327 |
| 2018-05-01 | 1,340 | 1,340 | 1,317 | 1,330 | 151,600 | 1,330 |
| 2018-04-27 | 1,345 | 1,356 | 1,330 | 1,342 | 172,900 | 1,342 |
| 2018-04-26 | 1,357 | 1,361 | 1,325 | 1,334 | 202,600 | 1,334 |
| 2018-04-25 | 1,366 | 1,390 | 1,330 | 1,357 | 272,200 | 1,357 |
| 2018-04-24 | 1,385 | 1,399 | 1,345 | 1,373 | 276,800 | 1,373 |
| 2018-04-23 | 1,374 | 1,396 | 1,369 | 1,389 | 187,600 | 1,389 |
| 2018-04-20 | 1,388 | 1,397 | 1,377 | 1,381 | 239,300 | 1,381 |
| 2018-04-19 | 1,461 | 1,462 | 1,373 | 1,381 | 646,100 | 1,381 |
| 2018-04-18 | 1,469 | 1,488 | 1,459 | 1,478 | 232,900 | 1,478 |
| 2018-04-17 | 1,460 | 1,479 | 1,439 | 1,446 | 257,900 | 1,446 |
| 2018-04-16 | 1,477 | 1,477 | 1,462 | 1,463 | 378,800 | 1,463 |
| 2018-04-13 | 1,501 | 1,501 | 1,474 | 1,492 | 420,200 | 1,492 |
| 2018-04-12 | 1,488 | 1,507 | 1,463 | 1,502 | 351,100 | 1,502 |
| 2018-04-11 | 1,470 | 1,529 | 1,448 | 1,492 | 922,400 | 1,492 |
| 2018-04-10 | 1,324 | 1,491 | 1,320 | 1,478 | 2,032,800 | 1,478 |
| 2018-04-09 | 1,230 | 1,287 | 1,223 | 1,276 | 476,000 | 1,276 |
| 2018-04-06 | 1,334 | 1,340 | 1,211 | 1,229 | 1,039,800 | 1,229 |
| 2018-04-05 | 1,318 | 1,362 | 1,312 | 1,348 | 420,500 | 1,348 |
| 2018-04-04 | 1,277 | 1,320 | 1,271 | 1,309 | 236,000 | 1,309 |
| 2018-04-03 | 1,261 | 1,273 | 1,241 | 1,267 | 164,800 | 1,267 |
| 2018-03-30 | 1,271 | 1,286 | 1,260 | 1,267 | 153,000 | 1,267 |
| 2018-03-29 | 1,265 | 1,280 | 1,247 | 1,266 | 115,100 | 1,266 |
| 2018-03-28 | 1,264 | 1,291 | 1,239 | 1,252 | 117,800 | 1,252 |
| 2018-03-27 | 1,243 | 1,274 | 1,235 | 1,266 | 156,800 | 1,266 |
| 2018-03-26 | 1,235 | 1,245 | 1,215 | 1,243 | 107,300 | 1,243 |
| 2018-03-23 | 1,250 | 1,263 | 1,232 | 1,241 | 189,900 | 1,241 |
| 2018-03-22 | 1,302 | 1,302 | 1,268 | 1,293 | 147,900 | 1,293 |
| 2018-03-20 | 1,321 | 1,322 | 1,253 | 1,305 | 359,600 | 1,305 |
| 2018-03-19 | 1,369 | 1,374 | 1,329 | 1,348 | 175,100 | 1,348 |
| 2018-03-16 | 1,366 | 1,380 | 1,366 | 1,378 | 130,500 | 1,378 |
| 2018-03-15 | 1,350 | 1,378 | 1,342 | 1,365 | 163,300 | 1,365 |
| 2018-03-14 | 1,315 | 1,360 | 1,312 | 1,355 | 208,200 | 1,355 |
| 2018-03-13 | 1,313 | 1,341 | 1,312 | 1,338 | 171,000 | 1,338 |
| 2018-03-12 | 1,308 | 1,323 | 1,299 | 1,320 | 121,300 | 1,320 |
| 2018-03-09 | 1,303 | 1,329 | 1,293 | 1,297 | 139,100 | 1,297 |
| 2018-03-08 | 1,331 | 1,331 | 1,272 | 1,294 | 284,600 | 1,294 |
| 2018-03-07 | 1,313 | 1,345 | 1,308 | 1,330 | 183,100 | 1,330 |
| 2018-03-06 | 1,316 | 1,333 | 1,312 | 1,315 | 113,100 | 1,315 |
| 2018-03-05 | 1,315 | 1,322 | 1,286 | 1,294 | 124,600 | 1,294 |
| 2018-03-02 | 1,302 | 1,334 | 1,297 | 1,328 | 155,700 | 1,328 |
| 2018-03-01 | 1,322 | 1,339 | 1,305 | 1,328 | 169,900 | 1,328 |
| 2018-02-28 | 1,353 | 1,362 | 1,331 | 1,333 | 200,000 | 1,333 |
| 2018-02-27 | 1,365 | 1,365 | 1,339 | 1,361 | 202,500 | 1,361 |
| 2018-02-26 | 1,384 | 1,384 | 1,354 | 1,362 | 131,100 | 1,362 |
| 2018-02-23 | 1,373 | 1,391 | 1,348 | 1,368 | 194,700 | 1,368 |
| 2018-02-22 | 1,337 | 1,367 | 1,336 | 1,357 | 258,500 | 1,357 |
| 2018-02-21 | 1,333 | 1,358 | 1,318 | 1,351 | 214,800 | 1,351 |
| 2018-02-20 | 1,330 | 1,345 | 1,318 | 1,337 | 163,700 | 1,337 |
| 2018-02-19 | 1,320 | 1,347 | 1,310 | 1,331 | 155,700 | 1,331 |
| 2018-02-16 | 1,299 | 1,330 | 1,294 | 1,315 | 153,100 | 1,315 |
| 2018-02-15 | 1,300 | 1,309 | 1,270 | 1,295 | 177,500 | 1,295 |
| 2018-02-14 | 1,275 | 1,325 | 1,275 | 1,294 | 382,500 | 1,294 |
| 2018-02-13 | 1,295 | 1,306 | 1,270 | 1,273 | 271,700 | 1,273 |
| 2018-02-09 | 1,254 | 1,287 | 1,254 | 1,280 | 306,100 | 1,280 |
| 2018-02-08 | 1,314 | 1,334 | 1,307 | 1,315 | 258,100 | 1,315 |
| 2018-02-07 | 1,366 | 1,389 | 1,292 | 1,292 | 377,400 | 1,292 |
| 2018-02-06 | 1,270 | 1,340 | 1,270 | 1,337 | 668,100 | 1,337 |
| 2018-02-05 | 1,355 | 1,381 | 1,351 | 1,353 | 289,300 | 1,353 |
| 2018-02-02 | 1,403 | 1,403 | 1,377 | 1,389 | 275,600 | 1,389 |
| 2018-02-01 | 1,353 | 1,412 | 1,353 | 1,397 | 521,500 | 1,397 |
| 2018-01-31 | 1,365 | 1,377 | 1,338 | 1,341 | 446,300 | 1,341 |
| 2018-01-30 | 1,400 | 1,413 | 1,371 | 1,377 | 390,900 | 1,377 |
| 2018-01-29 | 1,390 | 1,447 | 1,380 | 1,408 | 548,000 | 1,408 |
| 2018-01-26 | 1,431 | 1,440 | 1,406 | 1,407 | 383,500 | 1,407 |
| 2018-01-25 | 1,404 | 1,451 | 1,397 | 1,449 | 681,100 | 1,449 |
| 2018-01-24 | 1,389 | 1,418 | 1,386 | 1,404 | 369,200 | 1,404 |
| 2018-01-23 | 1,366 | 1,407 | 1,362 | 1,383 | 463,600 | 1,383 |
| 2018-01-22 | 1,377 | 1,378 | 1,308 | 1,366 | 458,500 | 1,366 |
| 2018-01-19 | 1,350 | 1,387 | 1,347 | 1,377 | 544,600 | 1,377 |
| 2018-01-18 | 1,346 | 1,364 | 1,341 | 1,351 | 394,000 | 1,351 |
| 2018-01-17 | 1,334 | 1,369 | 1,331 | 1,356 | 424,700 | 1,356 |
| 2018-01-16 | 1,352 | 1,354 | 1,328 | 1,337 | 603,200 | 1,337 |
| 2018-01-15 | 1,295 | 1,363 | 1,272 | 1,349 | 765,700 | 1,349 |
| 2018-01-12 | 1,222 | 1,250 | 1,203 | 1,245 | 595,500 | 1,245 |
| 2018-01-11 | 1,143 | 1,226 | 1,131 | 1,221 | 863,600 | 1,221 |
| 2018-01-10 | 1,140 | 1,170 | 1,136 | 1,162 | 316,900 | 1,162 |
| 2018-01-09 | 1,134 | 1,134 | 1,111 | 1,130 | 243,400 | 1,130 |
| 2018-01-05 | 1,120 | 1,148 | 1,116 | 1,122 | 391,000 | 1,122 |
| 2018-01-04 | 1,128 | 1,129 | 1,112 | 1,114 | 149,900 | 1,114 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-09-27]1株→5株 [2004-05-26]1株→2株
