9351 東洋埠頭(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 | 1,416 | 1,435 | 1,411 | 1,422 | 7,500 | 1,422 |
| 2018-12-27 | 1,425 | 1,438 | 1,406 | 1,436 | 13,900 | 1,436 |
| 2018-12-26 | 1,351 | 1,382 | 1,350 | 1,373 | 9,800 | 1,373 |
| 2018-12-25 | 1,342 | 1,368 | 1,333 | 1,333 | 28,400 | 1,333 |
| 2018-12-21 | 1,376 | 1,418 | 1,350 | 1,389 | 28,900 | 1,389 |
| 2018-12-20 | 1,418 | 1,428 | 1,388 | 1,388 | 14,300 | 1,388 |
| 2018-12-19 | 1,421 | 1,443 | 1,420 | 1,434 | 9,800 | 1,434 |
| 2018-12-18 | 1,442 | 1,452 | 1,439 | 1,445 | 11,500 | 1,445 |
| 2018-12-17 | 1,455 | 1,464 | 1,453 | 1,454 | 8,000 | 1,454 |
| 2018-12-14 | 1,465 | 1,481 | 1,462 | 1,463 | 12,900 | 1,463 |
| 2018-12-13 | 1,468 | 1,485 | 1,468 | 1,482 | 8,300 | 1,482 |
| 2018-12-12 | 1,468 | 1,486 | 1,468 | 1,475 | 6,100 | 1,475 |
| 2018-12-11 | 1,494 | 1,496 | 1,466 | 1,467 | 10,400 | 1,467 |
| 2018-12-10 | 1,509 | 1,513 | 1,495 | 1,497 | 10,100 | 1,497 |
| 2018-12-07 | 1,542 | 1,542 | 1,522 | 1,522 | 6,100 | 1,522 |
| 2018-12-06 | 1,538 | 1,540 | 1,522 | 1,525 | 12,900 | 1,525 |
| 2018-12-05 | 1,532 | 1,554 | 1,530 | 1,543 | 13,500 | 1,543 |
| 2018-12-04 | 1,550 | 1,558 | 1,538 | 1,538 | 9,200 | 1,538 |
| 2018-12-03 | 1,560 | 1,561 | 1,549 | 1,555 | 7,700 | 1,555 |
| 2018-11-30 | 1,551 | 1,561 | 1,550 | 1,559 | 8,300 | 1,559 |
| 2018-11-29 | 1,548 | 1,560 | 1,535 | 1,541 | 7,800 | 1,541 |
| 2018-11-28 | 1,540 | 1,548 | 1,527 | 1,537 | 9,000 | 1,537 |
| 2018-11-27 | 1,545 | 1,547 | 1,517 | 1,528 | 8,300 | 1,528 |
| 2018-11-26 | 1,538 | 1,590 | 1,519 | 1,528 | 20,600 | 1,528 |
| 2018-11-22 | 1,504 | 1,512 | 1,491 | 1,511 | 17,300 | 1,511 |
| 2018-11-21 | 1,491 | 1,505 | 1,491 | 1,504 | 5,100 | 1,504 |
| 2018-11-20 | 1,503 | 1,508 | 1,499 | 1,501 | 6,800 | 1,501 |
| 2018-11-19 | 1,514 | 1,514 | 1,505 | 1,511 | 5,700 | 1,511 |
| 2018-11-16 | 1,517 | 1,522 | 1,501 | 1,509 | 7,100 | 1,509 |
| 2018-11-15 | 1,511 | 1,524 | 1,501 | 1,510 | 9,400 | 1,510 |
| 2018-11-14 | 1,506 | 1,513 | 1,504 | 1,510 | 6,300 | 1,510 |
| 2018-11-13 | 1,529 | 1,529 | 1,510 | 1,510 | 12,300 | 1,510 |
| 2018-11-12 | 1,535 | 1,538 | 1,529 | 1,529 | 3,600 | 1,529 |
| 2018-11-09 | 1,531 | 1,539 | 1,530 | 1,530 | 3,100 | 1,530 |
| 2018-11-08 | 1,534 | 1,550 | 1,524 | 1,524 | 11,600 | 1,524 |
| 2018-11-07 | 1,525 | 1,541 | 1,520 | 1,532 | 10,900 | 1,532 |
| 2018-11-06 | 1,525 | 1,526 | 1,518 | 1,518 | 5,100 | 1,518 |
| 2018-11-05 | 1,539 | 1,541 | 1,525 | 1,527 | 13,500 | 1,527 |
| 2018-11-02 | 1,544 | 1,548 | 1,528 | 1,540 | 12,400 | 1,540 |
| 2018-11-01 | 1,561 | 1,573 | 1,538 | 1,542 | 10,200 | 1,542 |
| 2018-10-31 | 1,560 | 1,583 | 1,528 | 1,557 | 7,400 | 1,557 |
| 2018-10-30 | 1,516 | 1,583 | 1,516 | 1,574 | 15,000 | 1,574 |
| 2018-10-29 | 1,532 | 1,553 | 1,509 | 1,511 | 12,300 | 1,511 |
| 2018-10-26 | 1,549 | 1,568 | 1,548 | 1,548 | 11,700 | 1,548 |
| 2018-10-25 | 1,578 | 1,579 | 1,553 | 1,553 | 9,000 | 1,553 |
| 2018-10-24 | 1,597 | 1,603 | 1,577 | 1,603 | 9,400 | 1,603 |
| 2018-10-23 | 1,604 | 1,609 | 1,597 | 1,597 | 7,400 | 1,597 |
| 2018-10-22 | 1,604 | 1,620 | 1,604 | 1,610 | 4,600 | 1,610 |
| 2018-10-19 | 1,606 | 1,616 | 1,606 | 1,610 | 3,400 | 1,610 |
| 2018-10-18 | 1,614 | 1,624 | 1,611 | 1,617 | 5,100 | 1,617 |
| 2018-10-17 | 1,628 | 1,628 | 1,609 | 1,620 | 4,800 | 1,620 |
| 2018-10-16 | 1,604 | 1,620 | 1,604 | 1,610 | 12,100 | 1,610 |
| 2018-10-15 | 1,635 | 1,637 | 1,606 | 1,607 | 9,600 | 1,607 |
| 2018-10-12 | 1,626 | 1,640 | 1,622 | 1,625 | 7,900 | 1,625 |
| 2018-10-11 | 1,653 | 1,659 | 1,635 | 1,636 | 13,700 | 1,636 |
| 2018-10-10 | 1,685 | 1,685 | 1,672 | 1,678 | 5,600 | 1,678 |
| 2018-10-09 | 1,699 | 1,703 | 1,679 | 1,685 | 4,300 | 1,685 |
| 2018-10-05 | 1,690 | 1,698 | 1,690 | 1,692 | 3,400 | 1,692 |
| 2018-10-04 | 1,684 | 1,699 | 1,684 | 1,694 | 5,300 | 1,694 |
| 2018-10-03 | 1,710 | 1,711 | 1,683 | 1,690 | 5,200 | 1,690 |
| 2018-10-02 | 1,700 | 1,710 | 1,700 | 1,703 | 3,800 | 1,703 |
| 2018-10-01 | 1,706 | 1,712 | 1,701 | 1,701 | 4,500 | 1,701 |
| 2018-09-28 | 1,722 | 1,726 | 1,717 | 1,725 | 3,500 | 1,725 |
| 2018-09-27 | 1,715 | 1,728 | 1,701 | 1,701 | 4,700 | 1,701 |
| 2018-09-26 | 1,719 | 1,743 | 1,717 | 1,743 | 7,100 | 1,743 |
| 2018-09-25 | 1,719 | 1,750 | 1,708 | 1,749 | 12,600 | 1,749 |
| 2018-09-21 | 1,708 | 1,718 | 1,701 | 1,701 | 11,200 | 1,701 |
| 2018-09-20 | 1,698 | 1,710 | 1,694 | 1,701 | 9,200 | 1,701 |
| 2018-09-19 | 1,683 | 1,700 | 1,683 | 1,698 | 6,100 | 1,698 |
| 2018-09-18 | 1,662 | 1,681 | 1,662 | 1,681 | 6,000 | 1,681 |
| 2018-09-14 | 1,660 | 1,669 | 1,660 | 1,668 | 11,100 | 1,668 |
| 2018-09-13 | 1,654 | 1,659 | 1,652 | 1,659 | 2,700 | 1,659 |
| 2018-09-12 | 1,667 | 1,667 | 1,646 | 1,654 | 5,300 | 1,654 |
| 2018-09-11 | 1,671 | 1,671 | 1,660 | 1,660 | 4,000 | 1,660 |
| 2018-09-10 | 1,650 | 1,666 | 1,650 | 1,659 | 2,700 | 1,659 |
| 2018-09-07 | 1,656 | 1,656 | 1,652 | 1,652 | 3,000 | 1,652 |
| 2018-09-06 | 1,657 | 1,666 | 1,650 | 1,660 | 9,500 | 1,660 |
| 2018-09-05 | 1,656 | 1,660 | 1,654 | 1,657 | 3,500 | 1,657 |
| 2018-09-04 | 1,663 | 1,663 | 1,651 | 1,656 | 5,200 | 1,656 |
| 2018-09-03 | 1,656 | 1,672 | 1,656 | 1,663 | 4,600 | 1,663 |
| 2018-08-31 | 1,661 | 1,678 | 1,653 | 1,653 | 31,000 | 1,653 |
| 2018-08-30 | 1,694 | 1,694 | 1,669 | 1,671 | 1,800 | 1,671 |
| 2018-08-29 | 1,681 | 1,690 | 1,681 | 1,685 | 2,200 | 1,685 |
| 2018-08-28 | 1,689 | 1,693 | 1,676 | 1,680 | 3,000 | 1,680 |
| 2018-08-27 | 1,670 | 1,681 | 1,664 | 1,680 | 2,700 | 1,680 |
| 2018-08-24 | 1,668 | 1,668 | 1,662 | 1,667 | 2,400 | 1,667 |
| 2018-08-23 | 1,660 | 1,663 | 1,655 | 1,658 | 2,100 | 1,658 |
| 2018-08-22 | 1,650 | 1,671 | 1,650 | 1,666 | 10,500 | 1,666 |
| 2018-08-21 | 1,667 | 1,668 | 1,651 | 1,651 | 3,800 | 1,651 |
| 2018-08-20 | 1,679 | 1,679 | 1,665 | 1,665 | 1,200 | 1,665 |
| 2018-08-17 | 1,668 | 1,680 | 1,666 | 1,679 | 2,500 | 1,679 |
| 2018-08-16 | 1,655 | 1,668 | 1,655 | 1,660 | 6,800 | 1,660 |
| 2018-08-15 | 1,668 | 1,672 | 1,659 | 1,659 | 2,200 | 1,659 |
| 2018-08-14 | 1,656 | 1,670 | 1,656 | 1,668 | 2,400 | 1,668 |
| 2018-08-13 | 1,671 | 1,671 | 1,653 | 1,656 | 5,100 | 1,656 |
| 2018-08-10 | 1,693 | 1,693 | 1,660 | 1,671 | 9,000 | 1,671 |
| 2018-08-09 | 1,698 | 1,705 | 1,679 | 1,680 | 6,100 | 1,680 |
| 2018-08-08 | 1,700 | 1,707 | 1,692 | 1,699 | 4,700 | 1,699 |
| 2018-08-07 | 1,693 | 1,707 | 1,692 | 1,707 | 2,700 | 1,707 |
| 2018-08-06 | 1,709 | 1,720 | 1,693 | 1,693 | 2,200 | 1,693 |
| 2018-08-03 | 1,746 | 1,746 | 1,722 | 1,722 | 2,400 | 1,722 |
| 2018-08-02 | 1,753 | 1,768 | 1,716 | 1,756 | 6,300 | 1,756 |
| 2018-08-01 | 1,747 | 1,769 | 1,742 | 1,753 | 4,500 | 1,753 |
| 2018-07-31 | 1,760 | 1,760 | 1,735 | 1,747 | 4,500 | 1,747 |
| 2018-07-30 | 1,729 | 1,774 | 1,728 | 1,773 | 8,800 | 1,773 |
| 2018-07-27 | 1,737 | 1,742 | 1,723 | 1,741 | 6,100 | 1,741 |
| 2018-07-26 | 1,728 | 1,732 | 1,725 | 1,730 | 3,200 | 1,730 |
| 2018-07-25 | 1,705 | 1,739 | 1,705 | 1,727 | 11,700 | 1,727 |
| 2018-07-24 | 1,671 | 1,701 | 1,671 | 1,701 | 12,800 | 1,701 |
| 2018-07-23 | 1,682 | 1,685 | 1,672 | 1,675 | 4,400 | 1,675 |
| 2018-07-20 | 1,687 | 1,687 | 1,675 | 1,682 | 3,100 | 1,682 |
| 2018-07-19 | 1,669 | 1,680 | 1,669 | 1,673 | 3,700 | 1,673 |
| 2018-07-18 | 1,671 | 1,683 | 1,671 | 1,677 | 2,600 | 1,677 |
| 2018-07-17 | 1,660 | 1,674 | 1,659 | 1,670 | 5,000 | 1,670 |
| 2018-07-13 | 1,665 | 1,669 | 1,661 | 1,661 | 1,900 | 1,661 |
| 2018-07-12 | 1,667 | 1,671 | 1,654 | 1,656 | 9,200 | 1,656 |
| 2018-07-11 | 1,665 | 1,678 | 1,665 | 1,667 | 3,200 | 1,667 |
| 2018-07-10 | 1,686 | 1,686 | 1,660 | 1,660 | 6,000 | 1,660 |
| 2018-07-09 | 1,689 | 1,696 | 1,680 | 1,682 | 2,600 | 1,682 |
| 2018-07-06 | 1,680 | 1,687 | 1,679 | 1,687 | 3,500 | 1,687 |
| 2018-07-05 | 1,686 | 1,695 | 1,679 | 1,680 | 5,300 | 1,680 |
| 2018-07-04 | 1,674 | 1,699 | 1,674 | 1,686 | 3,700 | 1,686 |
| 2018-07-03 | 1,700 | 1,701 | 1,674 | 1,674 | 8,500 | 1,674 |
| 2018-07-02 | 1,707 | 1,712 | 1,689 | 1,689 | 7,500 | 1,689 |
| 2018-06-29 | 1,712 | 1,716 | 1,707 | 1,707 | 2,100 | 1,707 |
| 2018-06-28 | 1,711 | 1,721 | 1,704 | 1,712 | 6,000 | 1,712 |
| 2018-06-27 | 1,719 | 1,719 | 1,710 | 1,715 | 2,200 | 1,715 |
| 2018-06-26 | 1,707 | 1,715 | 1,703 | 1,713 | 3,700 | 1,713 |
| 2018-06-25 | 1,723 | 1,724 | 1,706 | 1,707 | 2,800 | 1,707 |
| 2018-06-22 | 1,703 | 1,729 | 1,703 | 1,729 | 6,100 | 1,729 |
| 2018-06-21 | 1,726 | 1,726 | 1,715 | 1,715 | 2,600 | 1,715 |
| 2018-06-20 | 1,713 | 1,726 | 1,712 | 1,726 | 3,300 | 1,726 |
| 2018-06-19 | 1,740 | 1,740 | 1,716 | 1,722 | 5,200 | 1,722 |
| 2018-06-18 | 1,741 | 1,743 | 1,731 | 1,738 | 3,400 | 1,738 |
| 2018-06-15 | 1,734 | 1,740 | 1,733 | 1,736 | 3,000 | 1,736 |
| 2018-06-14 | 1,735 | 1,744 | 1,729 | 1,735 | 4,500 | 1,735 |
| 2018-06-13 | 1,742 | 1,743 | 1,730 | 1,741 | 4,900 | 1,741 |
| 2018-06-12 | 1,743 | 1,743 | 1,730 | 1,741 | 3,800 | 1,741 |
| 2018-06-11 | 1,724 | 1,740 | 1,724 | 1,738 | 3,900 | 1,738 |
| 2018-06-08 | 1,721 | 1,730 | 1,710 | 1,726 | 10,000 | 1,726 |
| 2018-06-07 | 1,723 | 1,734 | 1,723 | 1,734 | 2,300 | 1,734 |
| 2018-06-06 | 1,725 | 1,729 | 1,717 | 1,726 | 3,500 | 1,726 |
| 2018-06-05 | 1,732 | 1,734 | 1,725 | 1,734 | 2,100 | 1,734 |
| 2018-06-04 | 1,702 | 1,732 | 1,702 | 1,730 | 6,200 | 1,730 |
| 2018-06-01 | 1,699 | 1,716 | 1,697 | 1,704 | 7,600 | 1,704 |
| 2018-05-31 | 1,715 | 1,715 | 1,697 | 1,698 | 2,100 | 1,698 |
| 2018-05-30 | 1,708 | 1,708 | 1,694 | 1,697 | 5,000 | 1,697 |
| 2018-05-29 | 1,718 | 1,728 | 1,714 | 1,719 | 2,500 | 1,719 |
| 2018-05-28 | 1,724 | 1,725 | 1,718 | 1,723 | 2,400 | 1,723 |
| 2018-05-25 | 1,720 | 1,721 | 1,712 | 1,721 | 4,600 | 1,721 |
| 2018-05-24 | 1,734 | 1,734 | 1,716 | 1,724 | 4,800 | 1,724 |
| 2018-05-23 | 1,730 | 1,734 | 1,715 | 1,734 | 4,900 | 1,734 |
| 2018-05-22 | 1,733 | 1,733 | 1,724 | 1,732 | 4,200 | 1,732 |
| 2018-05-21 | 1,733 | 1,733 | 1,728 | 1,733 | 2,500 | 1,733 |
| 2018-05-18 | 1,734 | 1,734 | 1,722 | 1,733 | 2,700 | 1,733 |
| 2018-05-17 | 1,728 | 1,735 | 1,720 | 1,735 | 6,800 | 1,735 |
| 2018-05-16 | 1,726 | 1,735 | 1,722 | 1,728 | 6,300 | 1,728 |
| 2018-05-15 | 1,721 | 1,737 | 1,715 | 1,737 | 9,200 | 1,737 |
| 2018-05-14 | 1,725 | 1,734 | 1,705 | 1,723 | 16,100 | 1,723 |
| 2018-05-11 | 1,728 | 1,731 | 1,722 | 1,731 | 3,400 | 1,731 |
| 2018-05-10 | 1,736 | 1,736 | 1,725 | 1,725 | 5,400 | 1,725 |
| 2018-05-09 | 1,737 | 1,737 | 1,728 | 1,736 | 4,600 | 1,736 |
| 2018-05-08 | 1,726 | 1,739 | 1,723 | 1,737 | 7,100 | 1,737 |
| 2018-05-07 | 1,738 | 1,738 | 1,721 | 1,726 | 5,800 | 1,726 |
| 2018-05-02 | 1,721 | 1,736 | 1,721 | 1,728 | 2,900 | 1,728 |
| 2018-05-01 | 1,719 | 1,729 | 1,714 | 1,721 | 3,400 | 1,721 |
| 2018-04-27 | 1,729 | 1,729 | 1,711 | 1,719 | 2,800 | 1,719 |
| 2018-04-26 | 1,707 | 1,728 | 1,705 | 1,722 | 6,000 | 1,722 |
| 2018-04-25 | 1,708 | 1,717 | 1,697 | 1,713 | 7,500 | 1,713 |
| 2018-04-24 | 1,720 | 1,720 | 1,705 | 1,713 | 3,400 | 1,713 |
| 2018-04-23 | 1,708 | 1,712 | 1,704 | 1,711 | 1,800 | 1,711 |
| 2018-04-20 | 1,699 | 1,708 | 1,695 | 1,708 | 2,600 | 1,708 |
| 2018-04-19 | 1,699 | 1,710 | 1,696 | 1,702 | 3,800 | 1,702 |
| 2018-04-18 | 1,699 | 1,709 | 1,699 | 1,701 | 2,800 | 1,701 |
| 2018-04-17 | 1,687 | 1,704 | 1,687 | 1,699 | 4,900 | 1,699 |
| 2018-04-16 | 1,717 | 1,717 | 1,707 | 1,716 | 2,700 | 1,716 |
| 2018-04-13 | 1,707 | 1,713 | 1,704 | 1,708 | 4,200 | 1,708 |
| 2018-04-12 | 1,698 | 1,707 | 1,698 | 1,703 | 2,300 | 1,703 |
| 2018-04-11 | 1,709 | 1,710 | 1,695 | 1,698 | 6,000 | 1,698 |
| 2018-04-10 | 1,717 | 1,717 | 1,690 | 1,697 | 4,100 | 1,697 |
| 2018-04-09 | 1,706 | 1,714 | 1,704 | 1,711 | 3,900 | 1,711 |
| 2018-04-06 | 1,708 | 1,715 | 1,694 | 1,708 | 4,100 | 1,708 |
| 2018-04-05 | 1,698 | 1,710 | 1,674 | 1,708 | 4,600 | 1,708 |
| 2018-04-04 | 1,683 | 1,703 | 1,678 | 1,698 | 6,200 | 1,698 |
| 2018-04-03 | 1,686 | 1,688 | 1,680 | 1,682 | 5,300 | 1,682 |
| 2018-03-30 | 1,716 | 1,717 | 1,705 | 1,717 | 2,600 | 1,717 |
| 2018-03-29 | 1,708 | 1,716 | 1,695 | 1,716 | 11,100 | 1,716 |
| 2018-03-28 | 1,715 | 1,715 | 1,680 | 1,700 | 5,200 | 1,700 |
| 2018-03-27 | 1,685 | 1,716 | 1,685 | 1,716 | 10,700 | 1,716 |
| 2018-03-26 | 1,655 | 1,672 | 1,655 | 1,668 | 8,600 | 1,668 |
| 2018-03-23 | 1,688 | 1,688 | 1,658 | 1,669 | 12,200 | 1,669 |
| 2018-03-22 | 1,701 | 1,718 | 1,692 | 1,708 | 8,900 | 1,708 |
| 2018-03-20 | 1,692 | 1,699 | 1,688 | 1,698 | 2,700 | 1,698 |
| 2018-03-19 | 1,710 | 1,710 | 1,693 | 1,697 | 6,000 | 1,697 |
| 2018-03-16 | 1,712 | 1,731 | 1,707 | 1,707 | 2,500 | 1,707 |
| 2018-03-15 | 1,719 | 1,719 | 1,705 | 1,706 | 3,900 | 1,706 |
| 2018-03-14 | 1,710 | 1,725 | 1,694 | 1,717 | 9,500 | 1,717 |
| 2018-03-13 | 1,714 | 1,729 | 1,714 | 1,729 | 3,500 | 1,729 |
| 2018-03-12 | 1,708 | 1,721 | 1,708 | 1,714 | 3,700 | 1,714 |
| 2018-03-09 | 1,711 | 1,717 | 1,696 | 1,696 | 8,600 | 1,696 |
| 2018-03-08 | 1,693 | 1,715 | 1,693 | 1,700 | 6,900 | 1,700 |
| 2018-03-07 | 1,693 | 1,703 | 1,682 | 1,691 | 7,000 | 1,691 |
| 2018-03-06 | 1,700 | 1,728 | 1,693 | 1,693 | 17,100 | 1,693 |
| 2018-03-05 | 1,711 | 1,716 | 1,671 | 1,684 | 8,800 | 1,684 |
| 2018-03-02 | 1,727 | 1,735 | 1,720 | 1,723 | 15,700 | 1,723 |
| 2018-03-01 | 1,761 | 1,766 | 1,748 | 1,751 | 5,400 | 1,751 |
| 2018-02-28 | 1,770 | 1,778 | 1,767 | 1,769 | 4,000 | 1,769 |
| 2018-02-27 | 1,771 | 1,782 | 1,766 | 1,768 | 6,500 | 1,768 |
| 2018-02-26 | 1,765 | 1,766 | 1,754 | 1,764 | 4,400 | 1,764 |
| 2018-02-23 | 1,742 | 1,762 | 1,742 | 1,759 | 3,500 | 1,759 |
| 2018-02-22 | 1,747 | 1,750 | 1,722 | 1,740 | 7,600 | 1,740 |
| 2018-02-21 | 1,754 | 1,768 | 1,754 | 1,756 | 6,800 | 1,756 |
| 2018-02-20 | 1,757 | 1,765 | 1,742 | 1,761 | 5,300 | 1,761 |
| 2018-02-19 | 1,732 | 1,764 | 1,730 | 1,764 | 5,300 | 1,764 |
| 2018-02-16 | 1,709 | 1,737 | 1,703 | 1,721 | 17,900 | 1,721 |
| 2018-02-15 | 1,674 | 1,704 | 1,669 | 1,698 | 11,000 | 1,698 |
| 2018-02-14 | 1,683 | 1,700 | 1,652 | 1,656 | 12,900 | 1,656 |
| 2018-02-13 | 1,712 | 1,713 | 1,679 | 1,681 | 13,400 | 1,681 |
| 2018-02-09 | 1,699 | 1,706 | 1,677 | 1,694 | 22,100 | 1,694 |
| 2018-02-08 | 1,746 | 1,763 | 1,721 | 1,723 | 22,700 | 1,723 |
| 2018-02-07 | 1,750 | 1,795 | 1,750 | 1,754 | 17,100 | 1,754 |
| 2018-02-06 | 1,722 | 1,741 | 1,702 | 1,712 | 44,500 | 1,712 |
| 2018-02-05 | 1,821 | 1,821 | 1,793 | 1,802 | 21,600 | 1,802 |
| 2018-02-02 | 1,849 | 1,875 | 1,824 | 1,836 | 35,100 | 1,836 |
| 2018-02-01 | 1,840 | 1,853 | 1,829 | 1,843 | 9,500 | 1,843 |
| 2018-01-31 | 1,841 | 1,858 | 1,821 | 1,821 | 11,300 | 1,821 |
| 2018-01-30 | 1,870 | 1,889 | 1,841 | 1,841 | 11,500 | 1,841 |
| 2018-01-29 | 1,870 | 1,893 | 1,870 | 1,876 | 6,900 | 1,876 |
| 2018-01-26 | 1,889 | 1,889 | 1,872 | 1,875 | 7,100 | 1,875 |
| 2018-01-25 | 1,876 | 1,881 | 1,869 | 1,870 | 8,000 | 1,870 |
| 2018-01-24 | 1,884 | 1,888 | 1,881 | 1,885 | 3,000 | 1,885 |
| 2018-01-23 | 1,880 | 1,888 | 1,880 | 1,884 | 2,400 | 1,884 |
| 2018-01-22 | 1,890 | 1,890 | 1,876 | 1,882 | 5,900 | 1,882 |
| 2018-01-19 | 1,873 | 1,893 | 1,871 | 1,891 | 7,400 | 1,891 |
| 2018-01-18 | 1,883 | 1,887 | 1,870 | 1,873 | 8,200 | 1,873 |
| 2018-01-17 | 1,891 | 1,891 | 1,879 | 1,880 | 7,200 | 1,880 |
| 2018-01-16 | 1,898 | 1,898 | 1,890 | 1,893 | 3,500 | 1,893 |
| 2018-01-15 | 1,885 | 1,899 | 1,885 | 1,892 | 7,500 | 1,892 |
| 2018-01-12 | 1,876 | 1,889 | 1,870 | 1,877 | 17,000 | 1,877 |
| 2018-01-11 | 1,864 | 1,882 | 1,862 | 1,872 | 7,800 | 1,872 |
| 2018-01-10 | 1,890 | 1,890 | 1,871 | 1,876 | 7,200 | 1,876 |
| 2018-01-09 | 1,870 | 1,875 | 1,863 | 1,872 | 11,400 | 1,872 |
| 2018-01-05 | 1,859 | 1,868 | 1,850 | 1,855 | 8,800 | 1,855 |
| 2018-01-04 | 1,848 | 1,858 | 1,840 | 1,853 | 18,000 | 1,853 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
