9057 遠州トラック(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 | 940 | 958 | 940 | 940 | 3,000 | 940 |
| 2018-12-27 | 954 | 966 | 935 | 964 | 7,000 | 964 |
| 2018-12-26 | 971 | 971 | 909 | 924 | 3,100 | 924 |
| 2018-12-25 | 871 | 900 | 851 | 851 | 19,000 | 851 |
| 2018-12-21 | 961 | 989 | 960 | 960 | 5,000 | 960 |
| 2018-12-20 | 986 | 990 | 966 | 980 | 11,700 | 980 |
| 2018-12-19 | 991 | 996 | 991 | 995 | 2,500 | 995 |
| 2018-12-18 | 997 | 1,003 | 990 | 991 | 10,900 | 991 |
| 2018-12-17 | 1,001 | 1,004 | 998 | 1,003 | 11,200 | 1,003 |
| 2018-12-14 | 1,003 | 1,009 | 1,002 | 1,002 | 6,300 | 1,002 |
| 2018-12-13 | 1,006 | 1,014 | 1,005 | 1,005 | 3,600 | 1,005 |
| 2018-12-12 | 1,006 | 1,019 | 1,003 | 1,005 | 8,200 | 1,005 |
| 2018-12-11 | 1,002 | 1,008 | 1,001 | 1,005 | 2,400 | 1,005 |
| 2018-12-10 | 1,012 | 1,015 | 1,002 | 1,002 | 6,400 | 1,002 |
| 2018-12-07 | 1,017 | 1,045 | 1,014 | 1,015 | 7,300 | 1,015 |
| 2018-12-06 | 1,023 | 1,023 | 1,016 | 1,016 | 3,400 | 1,016 |
| 2018-12-05 | 1,031 | 1,055 | 1,023 | 1,024 | 1,700 | 1,024 |
| 2018-12-04 | 1,069 | 1,069 | 1,031 | 1,031 | 7,500 | 1,031 |
| 2018-12-03 | 1,032 | 1,053 | 1,032 | 1,053 | 2,400 | 1,053 |
| 2018-11-30 | 1,017 | 1,038 | 1,017 | 1,032 | 7,900 | 1,032 |
| 2018-11-29 | 1,014 | 1,019 | 1,011 | 1,016 | 4,200 | 1,016 |
| 2018-11-28 | 1,018 | 1,019 | 1,010 | 1,014 | 2,200 | 1,014 |
| 2018-11-27 | 1,019 | 1,021 | 1,015 | 1,018 | 1,700 | 1,018 |
| 2018-11-26 | 1,005 | 1,020 | 1,005 | 1,010 | 3,600 | 1,010 |
| 2018-11-22 | 1,003 | 1,012 | 1,003 | 1,003 | 1,700 | 1,003 |
| 2018-11-21 | 1,001 | 1,012 | 1,001 | 1,001 | 1,700 | 1,001 |
| 2018-11-20 | 1,009 | 1,010 | 998 | 1,001 | 7,700 | 1,001 |
| 2018-11-19 | 1,012 | 1,029 | 1,008 | 1,009 | 4,700 | 1,009 |
| 2018-11-16 | 1,019 | 1,019 | 1,013 | 1,014 | 2,000 | 1,014 |
| 2018-11-15 | 1,040 | 1,040 | 1,032 | 1,033 | 4,600 | 1,033 |
| 2018-11-14 | 1,050 | 1,054 | 1,040 | 1,040 | 3,800 | 1,040 |
| 2018-11-13 | 1,061 | 1,081 | 1,051 | 1,051 | 4,800 | 1,051 |
| 2018-11-12 | 1,098 | 1,098 | 1,068 | 1,068 | 2,200 | 1,068 |
| 2018-11-09 | 1,099 | 1,099 | 1,069 | 1,098 | 4,900 | 1,098 |
| 2018-11-08 | 1,121 | 1,121 | 1,075 | 1,099 | 4,100 | 1,099 |
| 2018-11-07 | 1,097 | 1,127 | 1,073 | 1,073 | 7,200 | 1,073 |
| 2018-11-06 | 1,081 | 1,128 | 1,060 | 1,098 | 12,100 | 1,098 |
| 2018-11-05 | 1,095 | 1,099 | 1,090 | 1,090 | 800 | 1,090 |
| 2018-11-02 | 1,070 | 1,095 | 1,070 | 1,095 | 500 | 1,095 |
| 2018-11-01 | 1,091 | 1,097 | 1,061 | 1,062 | 2,200 | 1,062 |
| 2018-10-31 | 1,096 | 1,096 | 1,090 | 1,090 | 3,600 | 1,090 |
| 2018-10-30 | 1,000 | 1,030 | 998 | 1,028 | 2,600 | 1,028 |
| 2018-10-29 | 1,005 | 1,011 | 1,003 | 1,003 | 6,700 | 1,003 |
| 2018-10-26 | 1,050 | 1,050 | 1,000 | 1,007 | 7,700 | 1,007 |
| 2018-10-25 | 1,051 | 1,080 | 1,050 | 1,050 | 6,400 | 1,050 |
| 2018-10-24 | 1,115 | 1,115 | 1,090 | 1,090 | 4,700 | 1,090 |
| 2018-10-23 | 1,118 | 1,119 | 1,098 | 1,105 | 7,000 | 1,105 |
| 2018-10-22 | 1,126 | 1,126 | 1,117 | 1,117 | 4,900 | 1,117 |
| 2018-10-19 | 1,146 | 1,146 | 1,124 | 1,133 | 5,700 | 1,133 |
| 2018-10-18 | 1,154 | 1,162 | 1,138 | 1,149 | 5,700 | 1,149 |
| 2018-10-17 | 1,170 | 1,172 | 1,150 | 1,150 | 13,700 | 1,150 |
| 2018-10-16 | 1,180 | 1,180 | 1,165 | 1,167 | 2,600 | 1,167 |
| 2018-10-15 | 1,170 | 1,178 | 1,165 | 1,165 | 5,000 | 1,165 |
| 2018-10-12 | 1,173 | 1,173 | 1,169 | 1,169 | 1,800 | 1,169 |
| 2018-10-11 | 1,198 | 1,198 | 1,173 | 1,173 | 8,400 | 1,173 |
| 2018-10-10 | 1,195 | 1,211 | 1,190 | 1,211 | 6,000 | 1,211 |
| 2018-10-09 | 1,209 | 1,209 | 1,192 | 1,195 | 11,600 | 1,195 |
| 2018-10-05 | 1,202 | 1,213 | 1,201 | 1,212 | 3,000 | 1,212 |
| 2018-10-04 | 1,216 | 1,228 | 1,202 | 1,202 | 4,500 | 1,202 |
| 2018-10-03 | 1,228 | 1,228 | 1,209 | 1,209 | 6,200 | 1,209 |
| 2018-10-02 | 1,233 | 1,239 | 1,228 | 1,228 | 2,400 | 1,228 |
| 2018-10-01 | 1,241 | 1,250 | 1,225 | 1,239 | 3,300 | 1,239 |
| 2018-09-28 | 1,232 | 1,237 | 1,225 | 1,237 | 6,100 | 1,237 |
| 2018-09-27 | 1,226 | 1,228 | 1,216 | 1,217 | 3,700 | 1,217 |
| 2018-09-26 | 1,241 | 1,247 | 1,220 | 1,220 | 6,500 | 1,220 |
| 2018-09-25 | 1,256 | 1,256 | 1,227 | 1,237 | 7,900 | 1,237 |
| 2018-09-21 | 1,247 | 1,256 | 1,239 | 1,256 | 1,900 | 1,256 |
| 2018-09-20 | 1,244 | 1,244 | 1,234 | 1,234 | 2,900 | 1,234 |
| 2018-09-19 | 1,240 | 1,264 | 1,235 | 1,243 | 3,900 | 1,243 |
| 2018-09-18 | 1,244 | 1,245 | 1,229 | 1,240 | 3,700 | 1,240 |
| 2018-09-14 | 1,202 | 1,235 | 1,202 | 1,228 | 6,400 | 1,228 |
| 2018-09-13 | 1,206 | 1,206 | 1,200 | 1,200 | 2,700 | 1,200 |
| 2018-09-12 | 1,221 | 1,221 | 1,200 | 1,200 | 6,200 | 1,200 |
| 2018-09-11 | 1,228 | 1,230 | 1,221 | 1,222 | 2,400 | 1,222 |
| 2018-09-10 | 1,230 | 1,232 | 1,229 | 1,229 | 3,700 | 1,229 |
| 2018-09-07 | 1,244 | 1,265 | 1,234 | 1,234 | 2,500 | 1,234 |
| 2018-09-06 | 1,249 | 1,250 | 1,242 | 1,249 | 2,800 | 1,249 |
| 2018-09-05 | 1,252 | 1,252 | 1,248 | 1,250 | 4,500 | 1,250 |
| 2018-09-04 | 1,245 | 1,260 | 1,245 | 1,260 | 1,200 | 1,260 |
| 2018-09-03 | 1,279 | 1,279 | 1,251 | 1,252 | 2,200 | 1,252 |
| 2018-08-31 | 1,297 | 1,297 | 1,264 | 1,270 | 5,700 | 1,270 |
| 2018-08-30 | 1,280 | 1,281 | 1,266 | 1,280 | 4,000 | 1,280 |
| 2018-08-29 | 1,264 | 1,270 | 1,262 | 1,270 | 1,900 | 1,270 |
| 2018-08-28 | 1,272 | 1,274 | 1,260 | 1,260 | 4,300 | 1,260 |
| 2018-08-27 | 1,260 | 1,273 | 1,257 | 1,271 | 4,000 | 1,271 |
| 2018-08-24 | 1,260 | 1,264 | 1,251 | 1,255 | 2,800 | 1,255 |
| 2018-08-23 | 1,260 | 1,265 | 1,250 | 1,250 | 3,200 | 1,250 |
| 2018-08-22 | 1,248 | 1,259 | 1,245 | 1,245 | 1,200 | 1,245 |
| 2018-08-21 | 1,261 | 1,285 | 1,251 | 1,251 | 5,900 | 1,251 |
| 2018-08-20 | 1,242 | 1,260 | 1,242 | 1,257 | 5,500 | 1,257 |
| 2018-08-17 | 1,257 | 1,277 | 1,232 | 1,232 | 8,800 | 1,232 |
| 2018-08-16 | 1,262 | 1,300 | 1,254 | 1,261 | 4,400 | 1,261 |
| 2018-08-15 | 1,290 | 1,291 | 1,270 | 1,276 | 4,800 | 1,276 |
| 2018-08-14 | 1,303 | 1,319 | 1,299 | 1,299 | 2,800 | 1,299 |
| 2018-08-13 | 1,316 | 1,326 | 1,290 | 1,302 | 10,900 | 1,302 |
| 2018-08-10 | 1,350 | 1,351 | 1,315 | 1,315 | 13,900 | 1,315 |
| 2018-08-09 | 1,328 | 1,337 | 1,324 | 1,336 | 9,800 | 1,336 |
| 2018-08-08 | 1,321 | 1,349 | 1,321 | 1,326 | 26,800 | 1,326 |
| 2018-08-07 | 1,590 | 1,630 | 1,321 | 1,340 | 74,700 | 1,340 |
| 2018-08-06 | 1,597 | 1,597 | 1,557 | 1,575 | 3,400 | 1,575 |
| 2018-08-03 | 1,597 | 1,597 | 1,597 | 1,597 | 400 | 1,597 |
| 2018-08-02 | 1,593 | 1,610 | 1,575 | 1,594 | 7,900 | 1,594 |
| 2018-08-01 | 1,569 | 1,593 | 1,569 | 1,593 | 9,100 | 1,593 |
| 2018-07-31 | 1,555 | 1,569 | 1,550 | 1,560 | 5,600 | 1,560 |
| 2018-07-30 | 1,550 | 1,578 | 1,550 | 1,555 | 11,600 | 1,555 |
| 2018-07-27 | 1,525 | 1,550 | 1,515 | 1,527 | 4,000 | 1,527 |
| 2018-07-26 | 1,539 | 1,539 | 1,528 | 1,531 | 3,900 | 1,531 |
| 2018-07-25 | 1,539 | 1,549 | 1,511 | 1,545 | 3,100 | 1,545 |
| 2018-07-24 | 1,511 | 1,517 | 1,511 | 1,516 | 900 | 1,516 |
| 2018-07-23 | 1,541 | 1,541 | 1,510 | 1,510 | 800 | 1,510 |
| 2018-07-20 | 1,555 | 1,555 | 1,541 | 1,541 | 1,200 | 1,541 |
| 2018-07-19 | 1,584 | 1,584 | 1,546 | 1,550 | 3,400 | 1,550 |
| 2018-07-18 | 1,558 | 1,581 | 1,558 | 1,572 | 3,800 | 1,572 |
| 2018-07-17 | 1,550 | 1,577 | 1,550 | 1,552 | 5,100 | 1,552 |
| 2018-07-13 | 1,525 | 1,550 | 1,525 | 1,547 | 10,800 | 1,547 |
| 2018-07-12 | 1,509 | 1,520 | 1,502 | 1,520 | 7,500 | 1,520 |
| 2018-07-11 | 1,519 | 1,519 | 1,500 | 1,517 | 3,000 | 1,517 |
| 2018-07-10 | 1,540 | 1,540 | 1,520 | 1,520 | 2,100 | 1,520 |
| 2018-07-09 | 1,482 | 1,500 | 1,480 | 1,500 | 3,700 | 1,500 |
| 2018-07-06 | 1,482 | 1,497 | 1,482 | 1,482 | 3,400 | 1,482 |
| 2018-07-05 | 1,486 | 1,507 | 1,483 | 1,483 | 3,000 | 1,483 |
| 2018-07-04 | 1,509 | 1,510 | 1,485 | 1,485 | 2,300 | 1,485 |
| 2018-07-03 | 1,493 | 1,509 | 1,493 | 1,505 | 1,600 | 1,505 |
| 2018-07-02 | 1,498 | 1,512 | 1,490 | 1,504 | 4,500 | 1,504 |
| 2018-06-29 | 1,499 | 1,506 | 1,495 | 1,505 | 4,300 | 1,505 |
| 2018-06-28 | 1,510 | 1,510 | 1,496 | 1,502 | 1,900 | 1,502 |
| 2018-06-27 | 1,534 | 1,534 | 1,499 | 1,508 | 5,900 | 1,508 |
| 2018-06-26 | 1,522 | 1,529 | 1,522 | 1,529 | 600 | 1,529 |
| 2018-06-25 | 1,554 | 1,554 | 1,508 | 1,511 | 1,400 | 1,511 |
| 2018-06-22 | 1,560 | 1,560 | 1,540 | 1,541 | 3,000 | 1,541 |
| 2018-06-21 | 1,568 | 1,568 | 1,559 | 1,564 | 700 | 1,564 |
| 2018-06-20 | 1,570 | 1,570 | 1,537 | 1,547 | 4,300 | 1,547 |
| 2018-06-19 | 1,579 | 1,579 | 1,524 | 1,545 | 3,400 | 1,545 |
| 2018-06-18 | 1,577 | 1,577 | 1,570 | 1,575 | 2,200 | 1,575 |
| 2018-06-15 | 1,531 | 1,567 | 1,530 | 1,551 | 8,400 | 1,551 |
| 2018-06-14 | 1,508 | 1,550 | 1,508 | 1,545 | 6,400 | 1,545 |
| 2018-06-13 | 1,478 | 1,519 | 1,478 | 1,500 | 7,100 | 1,500 |
| 2018-06-12 | 1,498 | 1,513 | 1,471 | 1,481 | 12,100 | 1,481 |
| 2018-06-11 | 1,511 | 1,515 | 1,501 | 1,501 | 5,100 | 1,501 |
| 2018-06-08 | 1,516 | 1,517 | 1,511 | 1,511 | 2,600 | 1,511 |
| 2018-06-07 | 1,510 | 1,520 | 1,505 | 1,516 | 3,000 | 1,516 |
| 2018-06-06 | 1,515 | 1,517 | 1,511 | 1,511 | 1,700 | 1,511 |
| 2018-06-05 | 1,527 | 1,530 | 1,513 | 1,513 | 6,600 | 1,513 |
| 2018-06-04 | 1,518 | 1,541 | 1,511 | 1,514 | 2,500 | 1,514 |
| 2018-06-01 | 1,510 | 1,518 | 1,509 | 1,518 | 1,500 | 1,518 |
| 2018-05-31 | 1,530 | 1,530 | 1,515 | 1,527 | 4,900 | 1,527 |
| 2018-05-30 | 1,517 | 1,521 | 1,513 | 1,521 | 500 | 1,521 |
| 2018-05-29 | 1,512 | 1,517 | 1,509 | 1,517 | 3,400 | 1,517 |
| 2018-05-28 | 1,541 | 1,541 | 1,521 | 1,521 | 3,400 | 1,521 |
| 2018-05-25 | 1,538 | 1,571 | 1,532 | 1,544 | 2,600 | 1,544 |
| 2018-05-24 | 1,564 | 1,571 | 1,551 | 1,556 | 3,700 | 1,556 |
| 2018-05-23 | 1,555 | 1,577 | 1,552 | 1,572 | 8,500 | 1,572 |
| 2018-05-22 | 1,580 | 1,590 | 1,576 | 1,589 | 3,600 | 1,589 |
| 2018-05-21 | 1,589 | 1,595 | 1,575 | 1,581 | 10,400 | 1,581 |
| 2018-05-18 | 1,528 | 1,555 | 1,526 | 1,555 | 11,800 | 1,555 |
| 2018-05-17 | 1,488 | 1,532 | 1,472 | 1,532 | 7,600 | 1,532 |
| 2018-05-16 | 1,509 | 1,509 | 1,470 | 1,488 | 18,400 | 1,488 |
| 2018-05-15 | 1,569 | 1,569 | 1,508 | 1,509 | 8,500 | 1,509 |
| 2018-05-14 | 1,571 | 1,587 | 1,557 | 1,569 | 9,000 | 1,569 |
| 2018-05-11 | 1,669 | 1,736 | 1,540 | 1,587 | 73,900 | 1,587 |
| 2018-05-10 | 1,630 | 1,669 | 1,601 | 1,656 | 28,500 | 1,656 |
| 2018-05-09 | 1,519 | 1,607 | 1,519 | 1,597 | 8,000 | 1,597 |
| 2018-05-08 | 1,531 | 1,538 | 1,513 | 1,513 | 5,600 | 1,513 |
| 2018-05-07 | 1,518 | 1,549 | 1,515 | 1,520 | 3,100 | 1,520 |
| 2018-05-02 | 1,493 | 1,518 | 1,490 | 1,518 | 3,600 | 1,518 |
| 2018-05-01 | 1,505 | 1,506 | 1,490 | 1,493 | 3,700 | 1,493 |
| 2018-04-27 | 1,518 | 1,530 | 1,480 | 1,505 | 8,600 | 1,505 |
| 2018-04-26 | 1,517 | 1,517 | 1,500 | 1,507 | 2,400 | 1,507 |
| 2018-04-25 | 1,523 | 1,523 | 1,490 | 1,508 | 6,700 | 1,508 |
| 2018-04-24 | 1,561 | 1,561 | 1,511 | 1,523 | 3,600 | 1,523 |
| 2018-04-23 | 1,592 | 1,592 | 1,555 | 1,555 | 3,300 | 1,555 |
| 2018-04-20 | 1,573 | 1,590 | 1,573 | 1,581 | 1,600 | 1,581 |
| 2018-04-19 | 1,630 | 1,630 | 1,550 | 1,579 | 11,500 | 1,579 |
| 2018-04-18 | 1,550 | 1,597 | 1,520 | 1,597 | 14,900 | 1,597 |
| 2018-04-17 | 1,550 | 1,550 | 1,531 | 1,548 | 2,400 | 1,548 |
| 2018-04-16 | 1,549 | 1,549 | 1,543 | 1,543 | 2,000 | 1,543 |
| 2018-04-13 | 1,510 | 1,520 | 1,510 | 1,516 | 2,800 | 1,516 |
| 2018-04-12 | 1,537 | 1,537 | 1,508 | 1,508 | 1,700 | 1,508 |
| 2018-04-11 | 1,550 | 1,550 | 1,533 | 1,533 | 2,900 | 1,533 |
| 2018-04-10 | 1,525 | 1,531 | 1,510 | 1,518 | 5,100 | 1,518 |
| 2018-04-09 | 1,537 | 1,538 | 1,502 | 1,517 | 4,700 | 1,517 |
| 2018-04-06 | 1,515 | 1,522 | 1,502 | 1,506 | 7,800 | 1,506 |
| 2018-04-05 | 1,479 | 1,509 | 1,466 | 1,509 | 10,700 | 1,509 |
| 2018-04-04 | 1,450 | 1,575 | 1,447 | 1,462 | 25,000 | 1,462 |
| 2018-04-03 | 1,430 | 1,447 | 1,425 | 1,447 | 1,600 | 1,447 |
| 2018-03-30 | 1,455 | 1,455 | 1,434 | 1,436 | 4,500 | 1,436 |
| 2018-03-29 | 1,430 | 1,444 | 1,430 | 1,430 | 3,700 | 1,430 |
| 2018-03-28 | 1,441 | 1,441 | 1,405 | 1,430 | 4,700 | 1,430 |
| 2018-03-27 | 1,428 | 1,482 | 1,415 | 1,449 | 8,900 | 1,449 |
| 2018-03-26 | 1,420 | 1,426 | 1,409 | 1,426 | 8,300 | 1,426 |
| 2018-03-23 | 1,452 | 1,452 | 1,420 | 1,422 | 15,000 | 1,422 |
| 2018-03-22 | 1,475 | 1,483 | 1,461 | 1,475 | 6,200 | 1,475 |
| 2018-03-20 | 1,460 | 1,479 | 1,454 | 1,456 | 7,200 | 1,456 |
| 2018-03-19 | 1,515 | 1,515 | 1,485 | 1,490 | 9,500 | 1,490 |
| 2018-03-16 | 1,515 | 1,525 | 1,515 | 1,517 | 2,800 | 1,517 |
| 2018-03-15 | 1,500 | 1,513 | 1,500 | 1,513 | 2,400 | 1,513 |
| 2018-03-14 | 1,509 | 1,514 | 1,500 | 1,502 | 3,000 | 1,502 |
| 2018-03-13 | 1,502 | 1,514 | 1,499 | 1,510 | 6,400 | 1,510 |
| 2018-03-12 | 1,529 | 1,529 | 1,501 | 1,505 | 1,600 | 1,505 |
| 2018-03-09 | 1,502 | 1,510 | 1,500 | 1,500 | 4,800 | 1,500 |
| 2018-03-08 | 1,505 | 1,505 | 1,501 | 1,501 | 1,300 | 1,501 |
| 2018-03-07 | 1,511 | 1,514 | 1,497 | 1,514 | 7,000 | 1,514 |
| 2018-03-06 | 1,545 | 1,545 | 1,492 | 1,502 | 9,900 | 1,502 |
| 2018-03-05 | 1,521 | 1,548 | 1,475 | 1,545 | 11,700 | 1,545 |
| 2018-03-02 | 1,548 | 1,548 | 1,503 | 1,515 | 7,500 | 1,515 |
| 2018-03-01 | 1,568 | 1,568 | 1,550 | 1,555 | 2,200 | 1,555 |
| 2018-02-28 | 1,593 | 1,600 | 1,580 | 1,582 | 7,200 | 1,582 |
| 2018-02-27 | 1,569 | 1,585 | 1,550 | 1,585 | 3,600 | 1,585 |
| 2018-02-26 | 1,535 | 1,585 | 1,535 | 1,585 | 7,900 | 1,585 |
| 2018-02-23 | 1,527 | 1,533 | 1,505 | 1,517 | 11,000 | 1,517 |
| 2018-02-22 | 1,533 | 1,545 | 1,520 | 1,526 | 6,000 | 1,526 |
| 2018-02-21 | 1,510 | 1,535 | 1,506 | 1,519 | 5,000 | 1,519 |
| 2018-02-20 | 1,509 | 1,520 | 1,501 | 1,510 | 2,900 | 1,510 |
| 2018-02-19 | 1,528 | 1,528 | 1,498 | 1,525 | 11,800 | 1,525 |
| 2018-02-16 | 1,506 | 1,525 | 1,490 | 1,502 | 6,600 | 1,502 |
| 2018-02-15 | 1,490 | 1,501 | 1,476 | 1,500 | 19,900 | 1,500 |
| 2018-02-14 | 1,521 | 1,528 | 1,470 | 1,499 | 23,000 | 1,499 |
| 2018-02-13 | 1,540 | 1,541 | 1,513 | 1,521 | 3,900 | 1,521 |
| 2018-02-09 | 1,481 | 1,536 | 1,476 | 1,502 | 13,500 | 1,502 |
| 2018-02-08 | 1,519 | 1,578 | 1,519 | 1,548 | 6,200 | 1,548 |
| 2018-02-07 | 1,617 | 1,688 | 1,500 | 1,500 | 19,300 | 1,500 |
| 2018-02-06 | 1,515 | 1,590 | 1,481 | 1,577 | 39,900 | 1,577 |
| 2018-02-05 | 1,618 | 1,643 | 1,600 | 1,635 | 14,700 | 1,635 |
| 2018-02-02 | 1,678 | 1,689 | 1,628 | 1,641 | 6,500 | 1,641 |
| 2018-02-01 | 1,624 | 1,660 | 1,592 | 1,660 | 7,000 | 1,660 |
| 2018-01-31 | 1,650 | 1,651 | 1,601 | 1,623 | 8,000 | 1,623 |
| 2018-01-30 | 1,630 | 1,640 | 1,591 | 1,615 | 14,200 | 1,615 |
| 2018-01-29 | 1,651 | 1,670 | 1,566 | 1,641 | 15,400 | 1,641 |
| 2018-01-26 | 1,687 | 1,687 | 1,645 | 1,650 | 6,000 | 1,650 |
| 2018-01-25 | 1,679 | 1,700 | 1,675 | 1,690 | 5,200 | 1,690 |
| 2018-01-24 | 1,671 | 1,690 | 1,652 | 1,676 | 8,900 | 1,676 |
| 2018-01-23 | 1,713 | 1,722 | 1,663 | 1,684 | 7,400 | 1,684 |
| 2018-01-22 | 1,750 | 1,760 | 1,700 | 1,700 | 22,500 | 1,700 |
| 2018-01-19 | 1,645 | 1,715 | 1,598 | 1,680 | 38,500 | 1,680 |
| 2018-01-18 | 1,607 | 1,648 | 1,607 | 1,625 | 17,700 | 1,625 |
| 2018-01-17 | 1,607 | 1,618 | 1,580 | 1,585 | 9,100 | 1,585 |
| 2018-01-16 | 1,579 | 1,619 | 1,573 | 1,607 | 7,700 | 1,607 |
| 2018-01-15 | 1,563 | 1,580 | 1,563 | 1,579 | 4,300 | 1,579 |
| 2018-01-12 | 1,562 | 1,570 | 1,557 | 1,566 | 3,200 | 1,566 |
| 2018-01-11 | 1,572 | 1,579 | 1,562 | 1,562 | 2,800 | 1,562 |
| 2018-01-10 | 1,558 | 1,581 | 1,557 | 1,573 | 1,200 | 1,573 |
| 2018-01-09 | 1,566 | 1,566 | 1,552 | 1,558 | 3,300 | 1,558 |
| 2018-01-05 | 1,573 | 1,584 | 1,556 | 1,561 | 6,200 | 1,561 |
| 2018-01-04 | 1,568 | 1,595 | 1,550 | 1,587 | 5,900 | 1,587 |
分割・併合履歴 ： [1998-03-26]1株→1.1株 [1996-03-26]1株→1.1株