9368 キムラユニティー(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 | 978 | 990 | 978 | 983 | 6,600 | 245.75 |
| 2018-12-27 | 961 | 985 | 961 | 983 | 10,000 | 245.75 |
| 2018-12-26 | 927 | 951 | 927 | 929 | 14,500 | 232.25 |
| 2018-12-25 | 832 | 899 | 831 | 883 | 48,700 | 220.75 |
| 2018-12-21 | 985 | 985 | 932 | 937 | 26,600 | 234.25 |
| 2018-12-20 | 1,022 | 1,023 | 991 | 993 | 13,800 | 248.25 |
| 2018-12-19 | 1,020 | 1,034 | 1,020 | 1,022 | 8,100 | 255.50 |
| 2018-12-18 | 1,040 | 1,040 | 1,023 | 1,028 | 9,400 | 257 |
| 2018-12-17 | 1,049 | 1,049 | 1,042 | 1,043 | 9,400 | 260.75 |
| 2018-12-14 | 1,055 | 1,064 | 1,051 | 1,052 | 12,700 | 263 |
| 2018-12-13 | 1,056 | 1,073 | 1,056 | 1,065 | 7,800 | 266.25 |
| 2018-12-12 | 1,055 | 1,061 | 1,051 | 1,054 | 14,100 | 263.50 |
| 2018-12-11 | 1,073 | 1,074 | 1,054 | 1,054 | 5,300 | 263.50 |
| 2018-12-10 | 1,087 | 1,089 | 1,071 | 1,071 | 7,600 | 267.75 |
| 2018-12-07 | 1,091 | 1,099 | 1,089 | 1,090 | 5,900 | 272.50 |
| 2018-12-06 | 1,100 | 1,104 | 1,088 | 1,089 | 11,700 | 272.25 |
| 2018-12-05 | 1,100 | 1,105 | 1,096 | 1,096 | 6,900 | 274 |
| 2018-12-04 | 1,124 | 1,124 | 1,105 | 1,105 | 6,000 | 276.25 |
| 2018-12-03 | 1,116 | 1,129 | 1,109 | 1,115 | 13,300 | 278.75 |
| 2018-11-30 | 1,120 | 1,120 | 1,105 | 1,116 | 5,500 | 279 |
| 2018-11-29 | 1,112 | 1,120 | 1,110 | 1,114 | 8,000 | 278.50 |
| 2018-11-28 | 1,118 | 1,118 | 1,103 | 1,107 | 5,700 | 276.75 |
| 2018-11-27 | 1,114 | 1,118 | 1,103 | 1,107 | 7,300 | 276.75 |
| 2018-11-26 | 1,115 | 1,115 | 1,101 | 1,101 | 5,900 | 275.25 |
| 2018-11-22 | 1,107 | 1,119 | 1,100 | 1,113 | 5,000 | 278.25 |
| 2018-11-21 | 1,100 | 1,125 | 1,100 | 1,107 | 8,400 | 276.75 |
| 2018-11-20 | 1,112 | 1,112 | 1,100 | 1,104 | 3,100 | 276 |
| 2018-11-19 | 1,113 | 1,113 | 1,105 | 1,110 | 3,100 | 277.50 |
| 2018-11-16 | 1,109 | 1,121 | 1,109 | 1,113 | 2,900 | 278.25 |
| 2018-11-15 | 1,111 | 1,117 | 1,104 | 1,109 | 10,700 | 277.25 |
| 2018-11-14 | 1,122 | 1,135 | 1,111 | 1,111 | 9,700 | 277.75 |
| 2018-11-13 | 1,122 | 1,131 | 1,115 | 1,121 | 14,700 | 280.25 |
| 2018-11-12 | 1,135 | 1,145 | 1,131 | 1,138 | 7,600 | 284.50 |
| 2018-11-09 | 1,136 | 1,149 | 1,130 | 1,135 | 4,300 | 283.75 |
| 2018-11-08 | 1,126 | 1,139 | 1,126 | 1,136 | 7,400 | 284 |
| 2018-11-07 | 1,139 | 1,147 | 1,119 | 1,121 | 9,900 | 280.25 |
| 2018-11-06 | 1,128 | 1,135 | 1,124 | 1,133 | 6,900 | 283.25 |
| 2018-11-05 | 1,130 | 1,141 | 1,121 | 1,121 | 8,700 | 280.25 |
| 2018-11-02 | 1,130 | 1,137 | 1,119 | 1,130 | 9,100 | 282.50 |
| 2018-11-01 | 1,151 | 1,152 | 1,127 | 1,129 | 10,200 | 282.25 |
| 2018-10-31 | 1,155 | 1,156 | 1,133 | 1,151 | 21,200 | 287.75 |
| 2018-10-30 | 1,098 | 1,178 | 1,080 | 1,178 | 30,300 | 294.50 |
| 2018-10-29 | 1,109 | 1,132 | 1,095 | 1,099 | 21,500 | 274.75 |
| 2018-10-26 | 1,105 | 1,114 | 1,092 | 1,110 | 39,600 | 277.50 |
| 2018-10-25 | 1,118 | 1,187 | 1,075 | 1,087 | 77,000 | 271.75 |
| 2018-10-24 | 1,161 | 1,169 | 1,150 | 1,166 | 13,800 | 291.50 |
| 2018-10-23 | 1,173 | 1,173 | 1,157 | 1,161 | 11,000 | 290.25 |
| 2018-10-22 | 1,178 | 1,185 | 1,160 | 1,174 | 14,500 | 293.50 |
| 2018-10-19 | 1,161 | 1,185 | 1,161 | 1,178 | 6,600 | 294.50 |
| 2018-10-18 | 1,179 | 1,194 | 1,169 | 1,174 | 20,600 | 293.50 |
| 2018-10-17 | 1,161 | 1,184 | 1,161 | 1,179 | 13,200 | 294.75 |
| 2018-10-16 | 1,154 | 1,161 | 1,146 | 1,157 | 16,300 | 289.25 |
| 2018-10-15 | 1,175 | 1,179 | 1,158 | 1,158 | 12,700 | 289.50 |
| 2018-10-12 | 1,160 | 1,179 | 1,160 | 1,175 | 11,800 | 293.75 |
| 2018-10-11 | 1,175 | 1,177 | 1,155 | 1,169 | 15,300 | 292.25 |
| 2018-10-10 | 1,190 | 1,206 | 1,185 | 1,196 | 13,800 | 299 |
| 2018-10-09 | 1,196 | 1,200 | 1,180 | 1,192 | 22,000 | 298 |
| 2018-10-05 | 1,182 | 1,201 | 1,182 | 1,191 | 10,800 | 297.75 |
| 2018-10-04 | 1,191 | 1,205 | 1,188 | 1,194 | 7,500 | 298.50 |
| 2018-10-03 | 1,204 | 1,205 | 1,181 | 1,191 | 17,000 | 297.75 |
| 2018-10-02 | 1,216 | 1,234 | 1,199 | 1,204 | 36,200 | 301 |
| 2018-10-01 | 1,198 | 1,200 | 1,187 | 1,195 | 17,600 | 298.75 |
| 2018-09-28 | 1,180 | 1,199 | 1,180 | 1,196 | 15,000 | 299 |
| 2018-09-27 | 1,216 | 1,216 | 1,139 | 1,175 | 46,400 | 293.75 |
| 2018-09-26 | 1,202 | 1,213 | 1,184 | 1,211 | 43,600 | 302.75 |
| 2018-09-25 | 1,203 | 1,227 | 1,201 | 1,227 | 100,100 | 306.75 |
| 2018-09-21 | 1,197 | 1,209 | 1,193 | 1,197 | 30,800 | 299.25 |
| 2018-09-20 | 1,196 | 1,200 | 1,189 | 1,192 | 30,400 | 298 |
| 2018-09-19 | 1,196 | 1,196 | 1,190 | 1,194 | 22,800 | 298.50 |
| 2018-09-18 | 1,169 | 1,191 | 1,168 | 1,188 | 28,100 | 297 |
| 2018-09-14 | 1,170 | 1,181 | 1,169 | 1,169 | 26,800 | 292.25 |
| 2018-09-13 | 1,167 | 1,181 | 1,167 | 1,170 | 17,200 | 292.50 |
| 2018-09-12 | 1,173 | 1,176 | 1,166 | 1,166 | 25,300 | 291.50 |
| 2018-09-11 | 1,160 | 1,175 | 1,160 | 1,170 | 12,500 | 292.50 |
| 2018-09-10 | 1,165 | 1,165 | 1,156 | 1,160 | 15,900 | 290 |
| 2018-09-07 | 1,161 | 1,168 | 1,160 | 1,165 | 20,400 | 291.25 |
| 2018-09-06 | 1,170 | 1,171 | 1,163 | 1,166 | 18,400 | 291.50 |
| 2018-09-05 | 1,185 | 1,185 | 1,171 | 1,171 | 18,300 | 292.75 |
| 2018-09-04 | 1,190 | 1,193 | 1,177 | 1,178 | 23,300 | 294.50 |
| 2018-09-03 | 1,200 | 1,208 | 1,186 | 1,194 | 17,700 | 298.50 |
| 2018-08-31 | 1,180 | 1,207 | 1,179 | 1,196 | 10,900 | 299 |
| 2018-08-30 | 1,208 | 1,216 | 1,190 | 1,202 | 9,300 | 300.50 |
| 2018-08-29 | 1,204 | 1,218 | 1,204 | 1,207 | 5,200 | 301.75 |
| 2018-08-28 | 1,228 | 1,228 | 1,197 | 1,197 | 8,400 | 299.25 |
| 2018-08-27 | 1,220 | 1,220 | 1,199 | 1,203 | 7,400 | 300.75 |
| 2018-08-24 | 1,219 | 1,219 | 1,192 | 1,203 | 7,400 | 300.75 |
| 2018-08-23 | 1,191 | 1,205 | 1,186 | 1,199 | 7,400 | 299.75 |
| 2018-08-22 | 1,190 | 1,201 | 1,189 | 1,190 | 5,200 | 297.50 |
| 2018-08-21 | 1,194 | 1,208 | 1,190 | 1,192 | 4,900 | 298 |
| 2018-08-20 | 1,235 | 1,235 | 1,198 | 1,201 | 11,900 | 300.25 |
| 2018-08-17 | 1,190 | 1,209 | 1,188 | 1,205 | 7,500 | 301.25 |
| 2018-08-16 | 1,202 | 1,229 | 1,185 | 1,204 | 5,500 | 301 |
| 2018-08-15 | 1,219 | 1,237 | 1,219 | 1,220 | 4,000 | 305 |
| 2018-08-14 | 1,207 | 1,226 | 1,207 | 1,219 | 5,700 | 304.75 |
| 2018-08-13 | 1,248 | 1,248 | 1,183 | 1,207 | 21,300 | 301.75 |
| 2018-08-10 | 1,264 | 1,264 | 1,245 | 1,252 | 8,500 | 313 |
| 2018-08-09 | 1,245 | 1,270 | 1,245 | 1,263 | 11,000 | 315.75 |
| 2018-08-08 | 1,250 | 1,253 | 1,240 | 1,245 | 11,700 | 311.25 |
| 2018-08-07 | 1,237 | 1,255 | 1,230 | 1,255 | 6,600 | 313.75 |
| 2018-08-06 | 1,226 | 1,248 | 1,226 | 1,234 | 12,500 | 308.50 |
| 2018-08-03 | 1,235 | 1,244 | 1,231 | 1,243 | 9,100 | 310.75 |
| 2018-08-02 | 1,252 | 1,263 | 1,243 | 1,243 | 21,100 | 310.75 |
| 2018-08-01 | 1,274 | 1,285 | 1,252 | 1,252 | 33,500 | 313 |
| 2018-07-31 | 1,245 | 1,270 | 1,217 | 1,270 | 28,100 | 317.50 |
| 2018-07-30 | 1,350 | 1,350 | 1,216 | 1,235 | 110,300 | 308.75 |
| 2018-07-27 | 1,137 | 1,161 | 1,133 | 1,161 | 7,700 | 290.25 |
| 2018-07-26 | 1,120 | 1,137 | 1,120 | 1,137 | 5,300 | 284.25 |
| 2018-07-25 | 1,124 | 1,129 | 1,117 | 1,119 | 6,600 | 279.75 |
| 2018-07-24 | 1,130 | 1,130 | 1,124 | 1,128 | 3,500 | 282 |
| 2018-07-23 | 1,133 | 1,133 | 1,123 | 1,127 | 4,800 | 281.75 |
| 2018-07-20 | 1,138 | 1,139 | 1,129 | 1,133 | 3,000 | 283.25 |
| 2018-07-19 | 1,125 | 1,135 | 1,125 | 1,135 | 1,700 | 283.75 |
| 2018-07-18 | 1,127 | 1,134 | 1,123 | 1,127 | 3,500 | 281.75 |
| 2018-07-17 | 1,118 | 1,125 | 1,117 | 1,123 | 5,600 | 280.75 |
| 2018-07-13 | 1,109 | 1,118 | 1,108 | 1,118 | 3,200 | 279.50 |
| 2018-07-12 | 1,102 | 1,113 | 1,102 | 1,109 | 5,700 | 277.25 |
| 2018-07-11 | 1,110 | 1,114 | 1,101 | 1,102 | 5,800 | 275.50 |
| 2018-07-10 | 1,137 | 1,137 | 1,112 | 1,112 | 12,500 | 278 |
| 2018-07-09 | 1,110 | 1,122 | 1,110 | 1,117 | 9,000 | 279.25 |
| 2018-07-06 | 1,107 | 1,111 | 1,107 | 1,110 | 4,900 | 277.50 |
| 2018-07-05 | 1,112 | 1,114 | 1,103 | 1,105 | 5,400 | 276.25 |
| 2018-07-04 | 1,110 | 1,111 | 1,105 | 1,109 | 5,000 | 277.25 |
| 2018-07-03 | 1,121 | 1,127 | 1,111 | 1,112 | 5,900 | 278 |
| 2018-07-02 | 1,128 | 1,135 | 1,120 | 1,120 | 5,900 | 280 |
| 2018-06-29 | 1,135 | 1,137 | 1,128 | 1,128 | 4,100 | 282 |
| 2018-06-28 | 1,138 | 1,138 | 1,126 | 1,130 | 5,700 | 282.50 |
| 2018-06-27 | 1,163 | 1,163 | 1,135 | 1,138 | 8,500 | 284.50 |
| 2018-06-26 | 1,166 | 1,166 | 1,130 | 1,138 | 5,900 | 284.50 |
| 2018-06-25 | 1,147 | 1,147 | 1,136 | 1,136 | 3,800 | 284 |
| 2018-06-22 | 1,154 | 1,154 | 1,145 | 1,152 | 3,600 | 288 |
| 2018-06-21 | 1,166 | 1,166 | 1,149 | 1,154 | 2,800 | 288.50 |
| 2018-06-20 | 1,160 | 1,166 | 1,151 | 1,166 | 4,300 | 291.50 |
| 2018-06-19 | 1,160 | 1,164 | 1,154 | 1,161 | 2,300 | 290.25 |
| 2018-06-18 | 1,169 | 1,169 | 1,154 | 1,160 | 3,600 | 290 |
| 2018-06-15 | 1,177 | 1,177 | 1,161 | 1,164 | 3,300 | 291 |
| 2018-06-14 | 1,170 | 1,177 | 1,165 | 1,177 | 3,000 | 294.25 |
| 2018-06-13 | 1,157 | 1,171 | 1,150 | 1,170 | 2,100 | 292.50 |
| 2018-06-12 | 1,171 | 1,173 | 1,160 | 1,169 | 1,400 | 292.25 |
| 2018-06-11 | 1,166 | 1,174 | 1,163 | 1,174 | 3,500 | 293.50 |
| 2018-06-08 | 1,141 | 1,167 | 1,141 | 1,167 | 8,200 | 291.75 |
| 2018-06-07 | 1,153 | 1,159 | 1,145 | 1,149 | 5,600 | 287.25 |
| 2018-06-06 | 1,151 | 1,154 | 1,145 | 1,153 | 5,100 | 288.25 |
| 2018-06-05 | 1,152 | 1,156 | 1,149 | 1,155 | 5,800 | 288.75 |
| 2018-06-04 | 1,140 | 1,160 | 1,140 | 1,156 | 3,800 | 289 |
| 2018-06-01 | 1,142 | 1,157 | 1,134 | 1,137 | 8,100 | 284.25 |
| 2018-05-31 | 1,171 | 1,171 | 1,141 | 1,141 | 4,100 | 285.25 |
| 2018-05-30 | 1,155 | 1,165 | 1,144 | 1,161 | 5,900 | 290.25 |
| 2018-05-29 | 1,172 | 1,175 | 1,164 | 1,169 | 2,500 | 292.25 |
| 2018-05-28 | 1,180 | 1,180 | 1,163 | 1,164 | 3,000 | 291 |
| 2018-05-25 | 1,183 | 1,183 | 1,167 | 1,172 | 2,500 | 293 |
| 2018-05-24 | 1,185 | 1,185 | 1,170 | 1,183 | 3,800 | 295.75 |
| 2018-05-23 | 1,181 | 1,183 | 1,173 | 1,183 | 2,700 | 295.75 |
| 2018-05-22 | 1,182 | 1,182 | 1,174 | 1,182 | 3,200 | 295.50 |
| 2018-05-21 | 1,182 | 1,182 | 1,170 | 1,182 | 4,700 | 295.50 |
| 2018-05-18 | 1,178 | 1,185 | 1,172 | 1,185 | 2,200 | 296.25 |
| 2018-05-17 | 1,168 | 1,185 | 1,167 | 1,185 | 8,700 | 296.25 |
| 2018-05-16 | 1,162 | 1,178 | 1,162 | 1,178 | 4,300 | 294.50 |
| 2018-05-15 | 1,175 | 1,175 | 1,165 | 1,174 | 1,700 | 293.50 |
| 2018-05-14 | 1,171 | 1,175 | 1,167 | 1,175 | 3,100 | 293.75 |
| 2018-05-11 | 1,168 | 1,175 | 1,159 | 1,163 | 7,200 | 290.75 |
| 2018-05-10 | 1,170 | 1,170 | 1,161 | 1,163 | 2,200 | 290.75 |
| 2018-05-09 | 1,176 | 1,179 | 1,166 | 1,170 | 5,100 | 292.50 |
| 2018-05-08 | 1,177 | 1,179 | 1,169 | 1,179 | 5,000 | 294.75 |
| 2018-05-07 | 1,177 | 1,177 | 1,163 | 1,170 | 11,600 | 292.50 |
| 2018-05-02 | 1,169 | 1,177 | 1,144 | 1,177 | 11,800 | 294.25 |
| 2018-05-01 | 1,170 | 1,170 | 1,140 | 1,167 | 10,700 | 291.75 |
| 2018-04-27 | 1,142 | 1,159 | 1,130 | 1,159 | 21,100 | 289.75 |
| 2018-04-26 | 1,099 | 1,139 | 1,099 | 1,121 | 23,900 | 280.25 |
| 2018-04-25 | 1,092 | 1,098 | 1,092 | 1,098 | 6,700 | 274.50 |
| 2018-04-24 | 1,100 | 1,110 | 1,097 | 1,098 | 6,900 | 274.50 |
| 2018-04-23 | 1,110 | 1,110 | 1,092 | 1,095 | 14,700 | 273.75 |
| 2018-04-20 | 1,116 | 1,116 | 1,109 | 1,113 | 2,100 | 278.25 |
| 2018-04-19 | 1,110 | 1,119 | 1,110 | 1,119 | 2,400 | 279.75 |
| 2018-04-18 | 1,107 | 1,113 | 1,107 | 1,110 | 3,600 | 277.50 |
| 2018-04-17 | 1,116 | 1,116 | 1,106 | 1,107 | 3,000 | 276.75 |
| 2018-04-16 | 1,116 | 1,118 | 1,108 | 1,115 | 5,300 | 278.75 |
| 2018-04-13 | 1,123 | 1,124 | 1,114 | 1,120 | 6,800 | 280 |
| 2018-04-12 | 1,116 | 1,119 | 1,113 | 1,118 | 2,600 | 279.50 |
| 2018-04-11 | 1,115 | 1,120 | 1,115 | 1,115 | 2,000 | 278.75 |
| 2018-04-10 | 1,123 | 1,127 | 1,116 | 1,121 | 3,400 | 280.25 |
| 2018-04-09 | 1,119 | 1,127 | 1,116 | 1,117 | 2,400 | 279.25 |
| 2018-04-06 | 1,121 | 1,128 | 1,120 | 1,123 | 7,700 | 280.75 |
| 2018-04-05 | 1,108 | 1,119 | 1,107 | 1,114 | 6,400 | 278.50 |
| 2018-04-04 | 1,108 | 1,111 | 1,103 | 1,108 | 8,800 | 277 |
| 2018-04-03 | 1,084 | 1,109 | 1,084 | 1,103 | 7,400 | 275.75 |
| 2018-03-30 | 1,127 | 1,127 | 1,112 | 1,113 | 2,400 | 278.25 |
| 2018-03-29 | 1,125 | 1,126 | 1,116 | 1,120 | 15,500 | 280 |
| 2018-03-28 | 1,123 | 1,123 | 1,107 | 1,120 | 30,700 | 280 |
| 2018-03-27 | 1,120 | 1,135 | 1,115 | 1,115 | 65,500 | 278.75 |
| 2018-03-26 | 1,127 | 1,127 | 1,116 | 1,123 | 27,100 | 280.75 |
| 2018-03-23 | 1,133 | 1,139 | 1,124 | 1,129 | 14,400 | 282.25 |
| 2018-03-22 | 1,138 | 1,151 | 1,137 | 1,146 | 24,000 | 286.50 |
| 2018-03-20 | 1,137 | 1,140 | 1,132 | 1,138 | 10,200 | 284.50 |
| 2018-03-19 | 1,140 | 1,141 | 1,139 | 1,139 | 9,600 | 284.75 |
| 2018-03-16 | 1,145 | 1,148 | 1,140 | 1,140 | 16,600 | 285 |
| 2018-03-15 | 1,142 | 1,142 | 1,137 | 1,141 | 7,700 | 285.25 |
| 2018-03-14 | 1,145 | 1,146 | 1,135 | 1,142 | 7,900 | 285.50 |
| 2018-03-13 | 1,135 | 1,145 | 1,132 | 1,145 | 9,400 | 286.25 |
| 2018-03-12 | 1,137 | 1,153 | 1,134 | 1,144 | 15,700 | 286 |
| 2018-03-09 | 1,146 | 1,164 | 1,141 | 1,141 | 10,300 | 285.25 |
| 2018-03-08 | 1,164 | 1,174 | 1,153 | 1,153 | 5,800 | 288.25 |
| 2018-03-07 | 1,160 | 1,174 | 1,160 | 1,163 | 5,700 | 290.75 |
| 2018-03-06 | 1,153 | 1,164 | 1,152 | 1,162 | 11,200 | 290.50 |
| 2018-03-05 | 1,160 | 1,160 | 1,152 | 1,155 | 3,900 | 288.75 |
| 2018-03-02 | 1,151 | 1,165 | 1,148 | 1,163 | 5,100 | 290.75 |
| 2018-03-01 | 1,175 | 1,181 | 1,160 | 1,175 | 9,200 | 293.75 |
| 2018-02-28 | 1,168 | 1,179 | 1,168 | 1,170 | 7,300 | 292.50 |
| 2018-02-27 | 1,175 | 1,175 | 1,166 | 1,173 | 7,100 | 293.25 |
| 2018-02-26 | 1,131 | 1,171 | 1,131 | 1,167 | 13,800 | 291.75 |
| 2018-02-23 | 1,120 | 1,125 | 1,118 | 1,124 | 4,100 | 281 |
| 2018-02-22 | 1,116 | 1,123 | 1,111 | 1,119 | 8,500 | 279.75 |
| 2018-02-21 | 1,126 | 1,129 | 1,119 | 1,126 | 16,100 | 281.50 |
| 2018-02-20 | 1,129 | 1,131 | 1,121 | 1,127 | 6,100 | 281.75 |
| 2018-02-19 | 1,117 | 1,125 | 1,104 | 1,123 | 9,100 | 280.75 |
| 2018-02-16 | 1,085 | 1,100 | 1,075 | 1,092 | 12,800 | 273 |
| 2018-02-15 | 1,097 | 1,108 | 1,082 | 1,083 | 13,900 | 270.75 |
| 2018-02-14 | 1,120 | 1,121 | 1,091 | 1,095 | 17,400 | 273.75 |
| 2018-02-13 | 1,162 | 1,162 | 1,120 | 1,122 | 12,700 | 280.50 |
| 2018-02-09 | 1,129 | 1,139 | 1,121 | 1,132 | 10,400 | 283 |
| 2018-02-08 | 1,150 | 1,159 | 1,141 | 1,141 | 8,700 | 285.25 |
| 2018-02-07 | 1,151 | 1,160 | 1,142 | 1,142 | 8,100 | 285.50 |
| 2018-02-06 | 1,161 | 1,161 | 1,133 | 1,135 | 21,200 | 283.75 |
| 2018-02-05 | 1,180 | 1,181 | 1,166 | 1,168 | 12,800 | 292 |
| 2018-02-02 | 1,175 | 1,186 | 1,175 | 1,182 | 8,400 | 295.50 |
| 2018-02-01 | 1,168 | 1,175 | 1,168 | 1,175 | 5,900 | 293.75 |
| 2018-01-31 | 1,173 | 1,185 | 1,166 | 1,166 | 10,900 | 291.50 |
| 2018-01-30 | 1,190 | 1,191 | 1,178 | 1,178 | 12,700 | 294.50 |
| 2018-01-29 | 1,199 | 1,202 | 1,190 | 1,190 | 8,000 | 297.50 |
| 2018-01-26 | 1,210 | 1,210 | 1,198 | 1,199 | 8,200 | 299.75 |
| 2018-01-25 | 1,203 | 1,206 | 1,201 | 1,202 | 5,600 | 300.50 |
| 2018-01-24 | 1,205 | 1,205 | 1,199 | 1,203 | 4,600 | 300.75 |
| 2018-01-23 | 1,193 | 1,205 | 1,192 | 1,205 | 8,100 | 301.25 |
| 2018-01-22 | 1,195 | 1,196 | 1,190 | 1,193 | 7,000 | 298.25 |
| 2018-01-19 | 1,196 | 1,200 | 1,191 | 1,191 | 3,200 | 297.75 |
| 2018-01-18 | 1,197 | 1,200 | 1,193 | 1,193 | 6,100 | 298.25 |
| 2018-01-17 | 1,194 | 1,199 | 1,193 | 1,197 | 6,000 | 299.25 |
| 2018-01-16 | 1,200 | 1,202 | 1,193 | 1,193 | 6,500 | 298.25 |
| 2018-01-15 | 1,194 | 1,205 | 1,193 | 1,196 | 4,800 | 299 |
| 2018-01-12 | 1,195 | 1,196 | 1,190 | 1,190 | 7,400 | 297.50 |
| 2018-01-11 | 1,195 | 1,198 | 1,188 | 1,198 | 6,500 | 299.50 |
| 2018-01-10 | 1,199 | 1,204 | 1,198 | 1,201 | 7,600 | 300.25 |
| 2018-01-09 | 1,200 | 1,203 | 1,195 | 1,199 | 9,700 | 299.75 |
| 2018-01-05 | 1,198 | 1,204 | 1,171 | 1,197 | 13,300 | 299.25 |
| 2018-01-04 | 1,198 | 1,199 | 1,193 | 1,198 | 5,300 | 299.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2022-06-29]1株→2株 [1995-03-28]1株→1.2株