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 | 491.50 |
| 2018-12-27 | 961 | 985 | 961 | 983 | 10,000 | 491.50 |
| 2018-12-26 | 927 | 951 | 927 | 929 | 14,500 | 464.50 |
| 2018-12-25 | 832 | 899 | 831 | 883 | 48,700 | 441.50 |
| 2018-12-21 | 985 | 985 | 932 | 937 | 26,600 | 468.50 |
| 2018-12-20 | 1,022 | 1,023 | 991 | 993 | 13,800 | 496.50 |
| 2018-12-19 | 1,020 | 1,034 | 1,020 | 1,022 | 8,100 | 511 |
| 2018-12-18 | 1,040 | 1,040 | 1,023 | 1,028 | 9,400 | 514 |
| 2018-12-17 | 1,049 | 1,049 | 1,042 | 1,043 | 9,400 | 521.50 |
| 2018-12-14 | 1,055 | 1,064 | 1,051 | 1,052 | 12,700 | 526 |
| 2018-12-13 | 1,056 | 1,073 | 1,056 | 1,065 | 7,800 | 532.50 |
| 2018-12-12 | 1,055 | 1,061 | 1,051 | 1,054 | 14,100 | 527 |
| 2018-12-11 | 1,073 | 1,074 | 1,054 | 1,054 | 5,300 | 527 |
| 2018-12-10 | 1,087 | 1,089 | 1,071 | 1,071 | 7,600 | 535.50 |
| 2018-12-07 | 1,091 | 1,099 | 1,089 | 1,090 | 5,900 | 545 |
| 2018-12-06 | 1,100 | 1,104 | 1,088 | 1,089 | 11,700 | 544.50 |
| 2018-12-05 | 1,100 | 1,105 | 1,096 | 1,096 | 6,900 | 548 |
| 2018-12-04 | 1,124 | 1,124 | 1,105 | 1,105 | 6,000 | 552.50 |
| 2018-12-03 | 1,116 | 1,129 | 1,109 | 1,115 | 13,300 | 557.50 |
| 2018-11-30 | 1,120 | 1,120 | 1,105 | 1,116 | 5,500 | 558 |
| 2018-11-29 | 1,112 | 1,120 | 1,110 | 1,114 | 8,000 | 557 |
| 2018-11-28 | 1,118 | 1,118 | 1,103 | 1,107 | 5,700 | 553.50 |
| 2018-11-27 | 1,114 | 1,118 | 1,103 | 1,107 | 7,300 | 553.50 |
| 2018-11-26 | 1,115 | 1,115 | 1,101 | 1,101 | 5,900 | 550.50 |
| 2018-11-22 | 1,107 | 1,119 | 1,100 | 1,113 | 5,000 | 556.50 |
| 2018-11-21 | 1,100 | 1,125 | 1,100 | 1,107 | 8,400 | 553.50 |
| 2018-11-20 | 1,112 | 1,112 | 1,100 | 1,104 | 3,100 | 552 |
| 2018-11-19 | 1,113 | 1,113 | 1,105 | 1,110 | 3,100 | 555 |
| 2018-11-16 | 1,109 | 1,121 | 1,109 | 1,113 | 2,900 | 556.50 |
| 2018-11-15 | 1,111 | 1,117 | 1,104 | 1,109 | 10,700 | 554.50 |
| 2018-11-14 | 1,122 | 1,135 | 1,111 | 1,111 | 9,700 | 555.50 |
| 2018-11-13 | 1,122 | 1,131 | 1,115 | 1,121 | 14,700 | 560.50 |
| 2018-11-12 | 1,135 | 1,145 | 1,131 | 1,138 | 7,600 | 569 |
| 2018-11-09 | 1,136 | 1,149 | 1,130 | 1,135 | 4,300 | 567.50 |
| 2018-11-08 | 1,126 | 1,139 | 1,126 | 1,136 | 7,400 | 568 |
| 2018-11-07 | 1,139 | 1,147 | 1,119 | 1,121 | 9,900 | 560.50 |
| 2018-11-06 | 1,128 | 1,135 | 1,124 | 1,133 | 6,900 | 566.50 |
| 2018-11-05 | 1,130 | 1,141 | 1,121 | 1,121 | 8,700 | 560.50 |
| 2018-11-02 | 1,130 | 1,137 | 1,119 | 1,130 | 9,100 | 565 |
| 2018-11-01 | 1,151 | 1,152 | 1,127 | 1,129 | 10,200 | 564.50 |
| 2018-10-31 | 1,155 | 1,156 | 1,133 | 1,151 | 21,200 | 575.50 |
| 2018-10-30 | 1,098 | 1,178 | 1,080 | 1,178 | 30,300 | 589 |
| 2018-10-29 | 1,109 | 1,132 | 1,095 | 1,099 | 21,500 | 549.50 |
| 2018-10-26 | 1,105 | 1,114 | 1,092 | 1,110 | 39,600 | 555 |
| 2018-10-25 | 1,118 | 1,187 | 1,075 | 1,087 | 77,000 | 543.50 |
| 2018-10-24 | 1,161 | 1,169 | 1,150 | 1,166 | 13,800 | 583 |
| 2018-10-23 | 1,173 | 1,173 | 1,157 | 1,161 | 11,000 | 580.50 |
| 2018-10-22 | 1,178 | 1,185 | 1,160 | 1,174 | 14,500 | 587 |
| 2018-10-19 | 1,161 | 1,185 | 1,161 | 1,178 | 6,600 | 589 |
| 2018-10-18 | 1,179 | 1,194 | 1,169 | 1,174 | 20,600 | 587 |
| 2018-10-17 | 1,161 | 1,184 | 1,161 | 1,179 | 13,200 | 589.50 |
| 2018-10-16 | 1,154 | 1,161 | 1,146 | 1,157 | 16,300 | 578.50 |
| 2018-10-15 | 1,175 | 1,179 | 1,158 | 1,158 | 12,700 | 579 |
| 2018-10-12 | 1,160 | 1,179 | 1,160 | 1,175 | 11,800 | 587.50 |
| 2018-10-11 | 1,175 | 1,177 | 1,155 | 1,169 | 15,300 | 584.50 |
| 2018-10-10 | 1,190 | 1,206 | 1,185 | 1,196 | 13,800 | 598 |
| 2018-10-09 | 1,196 | 1,200 | 1,180 | 1,192 | 22,000 | 596 |
| 2018-10-05 | 1,182 | 1,201 | 1,182 | 1,191 | 10,800 | 595.50 |
| 2018-10-04 | 1,191 | 1,205 | 1,188 | 1,194 | 7,500 | 597 |
| 2018-10-03 | 1,204 | 1,205 | 1,181 | 1,191 | 17,000 | 595.50 |
| 2018-10-02 | 1,216 | 1,234 | 1,199 | 1,204 | 36,200 | 602 |
| 2018-10-01 | 1,198 | 1,200 | 1,187 | 1,195 | 17,600 | 597.50 |
| 2018-09-28 | 1,180 | 1,199 | 1,180 | 1,196 | 15,000 | 598 |
| 2018-09-27 | 1,216 | 1,216 | 1,139 | 1,175 | 46,400 | 587.50 |
| 2018-09-26 | 1,202 | 1,213 | 1,184 | 1,211 | 43,600 | 605.50 |
| 2018-09-25 | 1,203 | 1,227 | 1,201 | 1,227 | 100,100 | 613.50 |
| 2018-09-21 | 1,197 | 1,209 | 1,193 | 1,197 | 30,800 | 598.50 |
| 2018-09-20 | 1,196 | 1,200 | 1,189 | 1,192 | 30,400 | 596 |
| 2018-09-19 | 1,196 | 1,196 | 1,190 | 1,194 | 22,800 | 597 |
| 2018-09-18 | 1,169 | 1,191 | 1,168 | 1,188 | 28,100 | 594 |
| 2018-09-14 | 1,170 | 1,181 | 1,169 | 1,169 | 26,800 | 584.50 |
| 2018-09-13 | 1,167 | 1,181 | 1,167 | 1,170 | 17,200 | 585 |
| 2018-09-12 | 1,173 | 1,176 | 1,166 | 1,166 | 25,300 | 583 |
| 2018-09-11 | 1,160 | 1,175 | 1,160 | 1,170 | 12,500 | 585 |
| 2018-09-10 | 1,165 | 1,165 | 1,156 | 1,160 | 15,900 | 580 |
| 2018-09-07 | 1,161 | 1,168 | 1,160 | 1,165 | 20,400 | 582.50 |
| 2018-09-06 | 1,170 | 1,171 | 1,163 | 1,166 | 18,400 | 583 |
| 2018-09-05 | 1,185 | 1,185 | 1,171 | 1,171 | 18,300 | 585.50 |
| 2018-09-04 | 1,190 | 1,193 | 1,177 | 1,178 | 23,300 | 589 |
| 2018-09-03 | 1,200 | 1,208 | 1,186 | 1,194 | 17,700 | 597 |
| 2018-08-31 | 1,180 | 1,207 | 1,179 | 1,196 | 10,900 | 598 |
| 2018-08-30 | 1,208 | 1,216 | 1,190 | 1,202 | 9,300 | 601 |
| 2018-08-29 | 1,204 | 1,218 | 1,204 | 1,207 | 5,200 | 603.50 |
| 2018-08-28 | 1,228 | 1,228 | 1,197 | 1,197 | 8,400 | 598.50 |
| 2018-08-27 | 1,220 | 1,220 | 1,199 | 1,203 | 7,400 | 601.50 |
| 2018-08-24 | 1,219 | 1,219 | 1,192 | 1,203 | 7,400 | 601.50 |
| 2018-08-23 | 1,191 | 1,205 | 1,186 | 1,199 | 7,400 | 599.50 |
| 2018-08-22 | 1,190 | 1,201 | 1,189 | 1,190 | 5,200 | 595 |
| 2018-08-21 | 1,194 | 1,208 | 1,190 | 1,192 | 4,900 | 596 |
| 2018-08-20 | 1,235 | 1,235 | 1,198 | 1,201 | 11,900 | 600.50 |
| 2018-08-17 | 1,190 | 1,209 | 1,188 | 1,205 | 7,500 | 602.50 |
| 2018-08-16 | 1,202 | 1,229 | 1,185 | 1,204 | 5,500 | 602 |
| 2018-08-15 | 1,219 | 1,237 | 1,219 | 1,220 | 4,000 | 610 |
| 2018-08-14 | 1,207 | 1,226 | 1,207 | 1,219 | 5,700 | 609.50 |
| 2018-08-13 | 1,248 | 1,248 | 1,183 | 1,207 | 21,300 | 603.50 |
| 2018-08-10 | 1,264 | 1,264 | 1,245 | 1,252 | 8,500 | 626 |
| 2018-08-09 | 1,245 | 1,270 | 1,245 | 1,263 | 11,000 | 631.50 |
| 2018-08-08 | 1,250 | 1,253 | 1,240 | 1,245 | 11,700 | 622.50 |
| 2018-08-07 | 1,237 | 1,255 | 1,230 | 1,255 | 6,600 | 627.50 |
| 2018-08-06 | 1,226 | 1,248 | 1,226 | 1,234 | 12,500 | 617 |
| 2018-08-03 | 1,235 | 1,244 | 1,231 | 1,243 | 9,100 | 621.50 |
| 2018-08-02 | 1,252 | 1,263 | 1,243 | 1,243 | 21,100 | 621.50 |
| 2018-08-01 | 1,274 | 1,285 | 1,252 | 1,252 | 33,500 | 626 |
| 2018-07-31 | 1,245 | 1,270 | 1,217 | 1,270 | 28,100 | 635 |
| 2018-07-30 | 1,350 | 1,350 | 1,216 | 1,235 | 110,300 | 617.50 |
| 2018-07-27 | 1,137 | 1,161 | 1,133 | 1,161 | 7,700 | 580.50 |
| 2018-07-26 | 1,120 | 1,137 | 1,120 | 1,137 | 5,300 | 568.50 |
| 2018-07-25 | 1,124 | 1,129 | 1,117 | 1,119 | 6,600 | 559.50 |
| 2018-07-24 | 1,130 | 1,130 | 1,124 | 1,128 | 3,500 | 564 |
| 2018-07-23 | 1,133 | 1,133 | 1,123 | 1,127 | 4,800 | 563.50 |
| 2018-07-20 | 1,138 | 1,139 | 1,129 | 1,133 | 3,000 | 566.50 |
| 2018-07-19 | 1,125 | 1,135 | 1,125 | 1,135 | 1,700 | 567.50 |
| 2018-07-18 | 1,127 | 1,134 | 1,123 | 1,127 | 3,500 | 563.50 |
| 2018-07-17 | 1,118 | 1,125 | 1,117 | 1,123 | 5,600 | 561.50 |
| 2018-07-13 | 1,109 | 1,118 | 1,108 | 1,118 | 3,200 | 559 |
| 2018-07-12 | 1,102 | 1,113 | 1,102 | 1,109 | 5,700 | 554.50 |
| 2018-07-11 | 1,110 | 1,114 | 1,101 | 1,102 | 5,800 | 551 |
| 2018-07-10 | 1,137 | 1,137 | 1,112 | 1,112 | 12,500 | 556 |
| 2018-07-09 | 1,110 | 1,122 | 1,110 | 1,117 | 9,000 | 558.50 |
| 2018-07-06 | 1,107 | 1,111 | 1,107 | 1,110 | 4,900 | 555 |
| 2018-07-05 | 1,112 | 1,114 | 1,103 | 1,105 | 5,400 | 552.50 |
| 2018-07-04 | 1,110 | 1,111 | 1,105 | 1,109 | 5,000 | 554.50 |
| 2018-07-03 | 1,121 | 1,127 | 1,111 | 1,112 | 5,900 | 556 |
| 2018-07-02 | 1,128 | 1,135 | 1,120 | 1,120 | 5,900 | 560 |
| 2018-06-29 | 1,135 | 1,137 | 1,128 | 1,128 | 4,100 | 564 |
| 2018-06-28 | 1,138 | 1,138 | 1,126 | 1,130 | 5,700 | 565 |
| 2018-06-27 | 1,163 | 1,163 | 1,135 | 1,138 | 8,500 | 569 |
| 2018-06-26 | 1,166 | 1,166 | 1,130 | 1,138 | 5,900 | 569 |
| 2018-06-25 | 1,147 | 1,147 | 1,136 | 1,136 | 3,800 | 568 |
| 2018-06-22 | 1,154 | 1,154 | 1,145 | 1,152 | 3,600 | 576 |
| 2018-06-21 | 1,166 | 1,166 | 1,149 | 1,154 | 2,800 | 577 |
| 2018-06-20 | 1,160 | 1,166 | 1,151 | 1,166 | 4,300 | 583 |
| 2018-06-19 | 1,160 | 1,164 | 1,154 | 1,161 | 2,300 | 580.50 |
| 2018-06-18 | 1,169 | 1,169 | 1,154 | 1,160 | 3,600 | 580 |
| 2018-06-15 | 1,177 | 1,177 | 1,161 | 1,164 | 3,300 | 582 |
| 2018-06-14 | 1,170 | 1,177 | 1,165 | 1,177 | 3,000 | 588.50 |
| 2018-06-13 | 1,157 | 1,171 | 1,150 | 1,170 | 2,100 | 585 |
| 2018-06-12 | 1,171 | 1,173 | 1,160 | 1,169 | 1,400 | 584.50 |
| 2018-06-11 | 1,166 | 1,174 | 1,163 | 1,174 | 3,500 | 587 |
| 2018-06-08 | 1,141 | 1,167 | 1,141 | 1,167 | 8,200 | 583.50 |
| 2018-06-07 | 1,153 | 1,159 | 1,145 | 1,149 | 5,600 | 574.50 |
| 2018-06-06 | 1,151 | 1,154 | 1,145 | 1,153 | 5,100 | 576.50 |
| 2018-06-05 | 1,152 | 1,156 | 1,149 | 1,155 | 5,800 | 577.50 |
| 2018-06-04 | 1,140 | 1,160 | 1,140 | 1,156 | 3,800 | 578 |
| 2018-06-01 | 1,142 | 1,157 | 1,134 | 1,137 | 8,100 | 568.50 |
| 2018-05-31 | 1,171 | 1,171 | 1,141 | 1,141 | 4,100 | 570.50 |
| 2018-05-30 | 1,155 | 1,165 | 1,144 | 1,161 | 5,900 | 580.50 |
| 2018-05-29 | 1,172 | 1,175 | 1,164 | 1,169 | 2,500 | 584.50 |
| 2018-05-28 | 1,180 | 1,180 | 1,163 | 1,164 | 3,000 | 582 |
| 2018-05-25 | 1,183 | 1,183 | 1,167 | 1,172 | 2,500 | 586 |
| 2018-05-24 | 1,185 | 1,185 | 1,170 | 1,183 | 3,800 | 591.50 |
| 2018-05-23 | 1,181 | 1,183 | 1,173 | 1,183 | 2,700 | 591.50 |
| 2018-05-22 | 1,182 | 1,182 | 1,174 | 1,182 | 3,200 | 591 |
| 2018-05-21 | 1,182 | 1,182 | 1,170 | 1,182 | 4,700 | 591 |
| 2018-05-18 | 1,178 | 1,185 | 1,172 | 1,185 | 2,200 | 592.50 |
| 2018-05-17 | 1,168 | 1,185 | 1,167 | 1,185 | 8,700 | 592.50 |
| 2018-05-16 | 1,162 | 1,178 | 1,162 | 1,178 | 4,300 | 589 |
| 2018-05-15 | 1,175 | 1,175 | 1,165 | 1,174 | 1,700 | 587 |
| 2018-05-14 | 1,171 | 1,175 | 1,167 | 1,175 | 3,100 | 587.50 |
| 2018-05-11 | 1,168 | 1,175 | 1,159 | 1,163 | 7,200 | 581.50 |
| 2018-05-10 | 1,170 | 1,170 | 1,161 | 1,163 | 2,200 | 581.50 |
| 2018-05-09 | 1,176 | 1,179 | 1,166 | 1,170 | 5,100 | 585 |
| 2018-05-08 | 1,177 | 1,179 | 1,169 | 1,179 | 5,000 | 589.50 |
| 2018-05-07 | 1,177 | 1,177 | 1,163 | 1,170 | 11,600 | 585 |
| 2018-05-02 | 1,169 | 1,177 | 1,144 | 1,177 | 11,800 | 588.50 |
| 2018-05-01 | 1,170 | 1,170 | 1,140 | 1,167 | 10,700 | 583.50 |
| 2018-04-27 | 1,142 | 1,159 | 1,130 | 1,159 | 21,100 | 579.50 |
| 2018-04-26 | 1,099 | 1,139 | 1,099 | 1,121 | 23,900 | 560.50 |
| 2018-04-25 | 1,092 | 1,098 | 1,092 | 1,098 | 6,700 | 549 |
| 2018-04-24 | 1,100 | 1,110 | 1,097 | 1,098 | 6,900 | 549 |
| 2018-04-23 | 1,110 | 1,110 | 1,092 | 1,095 | 14,700 | 547.50 |
| 2018-04-20 | 1,116 | 1,116 | 1,109 | 1,113 | 2,100 | 556.50 |
| 2018-04-19 | 1,110 | 1,119 | 1,110 | 1,119 | 2,400 | 559.50 |
| 2018-04-18 | 1,107 | 1,113 | 1,107 | 1,110 | 3,600 | 555 |
| 2018-04-17 | 1,116 | 1,116 | 1,106 | 1,107 | 3,000 | 553.50 |
| 2018-04-16 | 1,116 | 1,118 | 1,108 | 1,115 | 5,300 | 557.50 |
| 2018-04-13 | 1,123 | 1,124 | 1,114 | 1,120 | 6,800 | 560 |
| 2018-04-12 | 1,116 | 1,119 | 1,113 | 1,118 | 2,600 | 559 |
| 2018-04-11 | 1,115 | 1,120 | 1,115 | 1,115 | 2,000 | 557.50 |
| 2018-04-10 | 1,123 | 1,127 | 1,116 | 1,121 | 3,400 | 560.50 |
| 2018-04-09 | 1,119 | 1,127 | 1,116 | 1,117 | 2,400 | 558.50 |
| 2018-04-06 | 1,121 | 1,128 | 1,120 | 1,123 | 7,700 | 561.50 |
| 2018-04-05 | 1,108 | 1,119 | 1,107 | 1,114 | 6,400 | 557 |
| 2018-04-04 | 1,108 | 1,111 | 1,103 | 1,108 | 8,800 | 554 |
| 2018-04-03 | 1,084 | 1,109 | 1,084 | 1,103 | 7,400 | 551.50 |
| 2018-03-30 | 1,127 | 1,127 | 1,112 | 1,113 | 2,400 | 556.50 |
| 2018-03-29 | 1,125 | 1,126 | 1,116 | 1,120 | 15,500 | 560 |
| 2018-03-28 | 1,123 | 1,123 | 1,107 | 1,120 | 30,700 | 560 |
| 2018-03-27 | 1,120 | 1,135 | 1,115 | 1,115 | 65,500 | 557.50 |
| 2018-03-26 | 1,127 | 1,127 | 1,116 | 1,123 | 27,100 | 561.50 |
| 2018-03-23 | 1,133 | 1,139 | 1,124 | 1,129 | 14,400 | 564.50 |
| 2018-03-22 | 1,138 | 1,151 | 1,137 | 1,146 | 24,000 | 573 |
| 2018-03-20 | 1,137 | 1,140 | 1,132 | 1,138 | 10,200 | 569 |
| 2018-03-19 | 1,140 | 1,141 | 1,139 | 1,139 | 9,600 | 569.50 |
| 2018-03-16 | 1,145 | 1,148 | 1,140 | 1,140 | 16,600 | 570 |
| 2018-03-15 | 1,142 | 1,142 | 1,137 | 1,141 | 7,700 | 570.50 |
| 2018-03-14 | 1,145 | 1,146 | 1,135 | 1,142 | 7,900 | 571 |
| 2018-03-13 | 1,135 | 1,145 | 1,132 | 1,145 | 9,400 | 572.50 |
| 2018-03-12 | 1,137 | 1,153 | 1,134 | 1,144 | 15,700 | 572 |
| 2018-03-09 | 1,146 | 1,164 | 1,141 | 1,141 | 10,300 | 570.50 |
| 2018-03-08 | 1,164 | 1,174 | 1,153 | 1,153 | 5,800 | 576.50 |
| 2018-03-07 | 1,160 | 1,174 | 1,160 | 1,163 | 5,700 | 581.50 |
| 2018-03-06 | 1,153 | 1,164 | 1,152 | 1,162 | 11,200 | 581 |
| 2018-03-05 | 1,160 | 1,160 | 1,152 | 1,155 | 3,900 | 577.50 |
| 2018-03-02 | 1,151 | 1,165 | 1,148 | 1,163 | 5,100 | 581.50 |
| 2018-03-01 | 1,175 | 1,181 | 1,160 | 1,175 | 9,200 | 587.50 |
| 2018-02-28 | 1,168 | 1,179 | 1,168 | 1,170 | 7,300 | 585 |
| 2018-02-27 | 1,175 | 1,175 | 1,166 | 1,173 | 7,100 | 586.50 |
| 2018-02-26 | 1,131 | 1,171 | 1,131 | 1,167 | 13,800 | 583.50 |
| 2018-02-23 | 1,120 | 1,125 | 1,118 | 1,124 | 4,100 | 562 |
| 2018-02-22 | 1,116 | 1,123 | 1,111 | 1,119 | 8,500 | 559.50 |
| 2018-02-21 | 1,126 | 1,129 | 1,119 | 1,126 | 16,100 | 563 |
| 2018-02-20 | 1,129 | 1,131 | 1,121 | 1,127 | 6,100 | 563.50 |
| 2018-02-19 | 1,117 | 1,125 | 1,104 | 1,123 | 9,100 | 561.50 |
| 2018-02-16 | 1,085 | 1,100 | 1,075 | 1,092 | 12,800 | 546 |
| 2018-02-15 | 1,097 | 1,108 | 1,082 | 1,083 | 13,900 | 541.50 |
| 2018-02-14 | 1,120 | 1,121 | 1,091 | 1,095 | 17,400 | 547.50 |
| 2018-02-13 | 1,162 | 1,162 | 1,120 | 1,122 | 12,700 | 561 |
| 2018-02-09 | 1,129 | 1,139 | 1,121 | 1,132 | 10,400 | 566 |
| 2018-02-08 | 1,150 | 1,159 | 1,141 | 1,141 | 8,700 | 570.50 |
| 2018-02-07 | 1,151 | 1,160 | 1,142 | 1,142 | 8,100 | 571 |
| 2018-02-06 | 1,161 | 1,161 | 1,133 | 1,135 | 21,200 | 567.50 |
| 2018-02-05 | 1,180 | 1,181 | 1,166 | 1,168 | 12,800 | 584 |
| 2018-02-02 | 1,175 | 1,186 | 1,175 | 1,182 | 8,400 | 591 |
| 2018-02-01 | 1,168 | 1,175 | 1,168 | 1,175 | 5,900 | 587.50 |
| 2018-01-31 | 1,173 | 1,185 | 1,166 | 1,166 | 10,900 | 583 |
| 2018-01-30 | 1,190 | 1,191 | 1,178 | 1,178 | 12,700 | 589 |
| 2018-01-29 | 1,199 | 1,202 | 1,190 | 1,190 | 8,000 | 595 |
| 2018-01-26 | 1,210 | 1,210 | 1,198 | 1,199 | 8,200 | 599.50 |
| 2018-01-25 | 1,203 | 1,206 | 1,201 | 1,202 | 5,600 | 601 |
| 2018-01-24 | 1,205 | 1,205 | 1,199 | 1,203 | 4,600 | 601.50 |
| 2018-01-23 | 1,193 | 1,205 | 1,192 | 1,205 | 8,100 | 602.50 |
| 2018-01-22 | 1,195 | 1,196 | 1,190 | 1,193 | 7,000 | 596.50 |
| 2018-01-19 | 1,196 | 1,200 | 1,191 | 1,191 | 3,200 | 595.50 |
| 2018-01-18 | 1,197 | 1,200 | 1,193 | 1,193 | 6,100 | 596.50 |
| 2018-01-17 | 1,194 | 1,199 | 1,193 | 1,197 | 6,000 | 598.50 |
| 2018-01-16 | 1,200 | 1,202 | 1,193 | 1,193 | 6,500 | 596.50 |
| 2018-01-15 | 1,194 | 1,205 | 1,193 | 1,196 | 4,800 | 598 |
| 2018-01-12 | 1,195 | 1,196 | 1,190 | 1,190 | 7,400 | 595 |
| 2018-01-11 | 1,195 | 1,198 | 1,188 | 1,198 | 6,500 | 599 |
| 2018-01-10 | 1,199 | 1,204 | 1,198 | 1,201 | 7,600 | 600.50 |
| 2018-01-09 | 1,200 | 1,203 | 1,195 | 1,199 | 9,700 | 599.50 |
| 2018-01-05 | 1,198 | 1,204 | 1,171 | 1,197 | 13,300 | 598.50 |
| 2018-01-04 | 1,198 | 1,199 | 1,193 | 1,198 | 5,300 | 599 |
分割・併合履歴 ： [2022-06-29]1株→2株 [1995-03-28]1株→1.2株
