9675 常磐興産(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 | 1,630 | 1,630 | 1,600 | 1,607 | 9,200 | 1,607 |
| 2018-12-27 | 1,593 | 1,638 | 1,581 | 1,630 | 13,200 | 1,630 |
| 2018-12-26 | 1,459 | 1,536 | 1,459 | 1,518 | 13,200 | 1,518 |
| 2018-12-25 | 1,500 | 1,507 | 1,442 | 1,454 | 22,000 | 1,454 |
| 2018-12-21 | 1,585 | 1,585 | 1,521 | 1,532 | 19,500 | 1,532 |
| 2018-12-20 | 1,643 | 1,643 | 1,585 | 1,588 | 14,200 | 1,588 |
| 2018-12-19 | 1,662 | 1,662 | 1,643 | 1,647 | 9,300 | 1,647 |
| 2018-12-18 | 1,651 | 1,669 | 1,651 | 1,662 | 8,500 | 1,662 |
| 2018-12-17 | 1,667 | 1,669 | 1,641 | 1,650 | 15,200 | 1,650 |
| 2018-12-14 | 1,685 | 1,685 | 1,666 | 1,670 | 10,900 | 1,670 |
| 2018-12-13 | 1,674 | 1,691 | 1,670 | 1,685 | 8,900 | 1,685 |
| 2018-12-12 | 1,660 | 1,689 | 1,660 | 1,674 | 6,700 | 1,674 |
| 2018-12-11 | 1,658 | 1,670 | 1,658 | 1,658 | 6,900 | 1,658 |
| 2018-12-10 | 1,674 | 1,676 | 1,659 | 1,660 | 10,800 | 1,660 |
| 2018-12-07 | 1,688 | 1,693 | 1,673 | 1,676 | 10,000 | 1,676 |
| 2018-12-06 | 1,703 | 1,705 | 1,670 | 1,675 | 15,300 | 1,675 |
| 2018-12-05 | 1,705 | 1,723 | 1,701 | 1,703 | 6,500 | 1,703 |
| 2018-12-04 | 1,725 | 1,740 | 1,710 | 1,710 | 7,200 | 1,710 |
| 2018-12-03 | 1,746 | 1,747 | 1,717 | 1,736 | 10,100 | 1,736 |
| 2018-11-30 | 1,767 | 1,773 | 1,750 | 1,757 | 5,600 | 1,757 |
| 2018-11-29 | 1,769 | 1,780 | 1,760 | 1,767 | 8,100 | 1,767 |
| 2018-11-28 | 1,752 | 1,760 | 1,750 | 1,759 | 7,000 | 1,759 |
| 2018-11-27 | 1,742 | 1,756 | 1,735 | 1,748 | 7,200 | 1,748 |
| 2018-11-26 | 1,718 | 1,740 | 1,718 | 1,732 | 6,900 | 1,732 |
| 2018-11-22 | 1,707 | 1,720 | 1,695 | 1,718 | 5,000 | 1,718 |
| 2018-11-21 | 1,694 | 1,705 | 1,691 | 1,705 | 3,300 | 1,705 |
| 2018-11-20 | 1,681 | 1,702 | 1,681 | 1,702 | 3,400 | 1,702 |
| 2018-11-19 | 1,680 | 1,697 | 1,680 | 1,687 | 3,400 | 1,687 |
| 2018-11-16 | 1,681 | 1,697 | 1,681 | 1,685 | 4,800 | 1,685 |
| 2018-11-15 | 1,689 | 1,689 | 1,681 | 1,681 | 5,000 | 1,681 |
| 2018-11-14 | 1,697 | 1,697 | 1,688 | 1,688 | 8,000 | 1,688 |
| 2018-11-13 | 1,703 | 1,712 | 1,690 | 1,690 | 12,600 | 1,690 |
| 2018-11-12 | 1,720 | 1,720 | 1,701 | 1,707 | 6,300 | 1,707 |
| 2018-11-09 | 1,703 | 1,737 | 1,703 | 1,721 | 6,800 | 1,721 |
| 2018-11-08 | 1,675 | 1,709 | 1,675 | 1,704 | 8,800 | 1,704 |
| 2018-11-07 | 1,695 | 1,699 | 1,667 | 1,668 | 21,600 | 1,668 |
| 2018-11-06 | 1,720 | 1,720 | 1,683 | 1,684 | 14,700 | 1,684 |
| 2018-11-05 | 1,727 | 1,736 | 1,716 | 1,726 | 6,400 | 1,726 |
| 2018-11-02 | 1,737 | 1,743 | 1,725 | 1,727 | 6,800 | 1,727 |
| 2018-11-01 | 1,733 | 1,746 | 1,719 | 1,737 | 9,400 | 1,737 |
| 2018-10-31 | 1,749 | 1,749 | 1,713 | 1,724 | 10,700 | 1,724 |
| 2018-10-30 | 1,700 | 1,740 | 1,676 | 1,727 | 20,600 | 1,727 |
| 2018-10-29 | 1,733 | 1,745 | 1,679 | 1,680 | 15,900 | 1,680 |
| 2018-10-26 | 1,727 | 1,746 | 1,723 | 1,730 | 12,200 | 1,730 |
| 2018-10-25 | 1,733 | 1,747 | 1,723 | 1,727 | 13,100 | 1,727 |
| 2018-10-24 | 1,737 | 1,762 | 1,736 | 1,759 | 7,100 | 1,759 |
| 2018-10-23 | 1,740 | 1,758 | 1,738 | 1,738 | 7,100 | 1,738 |
| 2018-10-22 | 1,750 | 1,759 | 1,742 | 1,742 | 4,100 | 1,742 |
| 2018-10-19 | 1,740 | 1,751 | 1,739 | 1,746 | 6,100 | 1,746 |
| 2018-10-18 | 1,754 | 1,769 | 1,748 | 1,761 | 5,900 | 1,761 |
| 2018-10-17 | 1,731 | 1,746 | 1,727 | 1,739 | 9,800 | 1,739 |
| 2018-10-16 | 1,745 | 1,745 | 1,717 | 1,723 | 14,500 | 1,723 |
| 2018-10-15 | 1,780 | 1,780 | 1,746 | 1,747 | 19,900 | 1,747 |
| 2018-10-12 | 1,767 | 1,793 | 1,764 | 1,778 | 14,700 | 1,778 |
| 2018-10-11 | 1,775 | 1,775 | 1,760 | 1,768 | 15,200 | 1,768 |
| 2018-10-10 | 1,788 | 1,799 | 1,785 | 1,785 | 6,600 | 1,785 |
| 2018-10-09 | 1,800 | 1,800 | 1,774 | 1,774 | 11,800 | 1,774 |
| 2018-10-05 | 1,804 | 1,806 | 1,800 | 1,800 | 8,200 | 1,800 |
| 2018-10-04 | 1,804 | 1,808 | 1,800 | 1,804 | 6,600 | 1,804 |
| 2018-10-03 | 1,806 | 1,810 | 1,800 | 1,800 | 9,100 | 1,800 |
| 2018-10-02 | 1,810 | 1,825 | 1,806 | 1,806 | 9,400 | 1,806 |
| 2018-10-01 | 1,815 | 1,815 | 1,802 | 1,806 | 12,000 | 1,806 |
| 2018-09-28 | 1,830 | 1,830 | 1,812 | 1,818 | 11,200 | 1,818 |
| 2018-09-27 | 1,831 | 1,842 | 1,815 | 1,818 | 11,700 | 1,818 |
| 2018-09-26 | 1,802 | 1,840 | 1,800 | 1,831 | 79,500 | 1,831 |
| 2018-09-25 | 1,874 | 1,897 | 1,873 | 1,896 | 51,800 | 1,896 |
| 2018-09-21 | 1,853 | 1,872 | 1,853 | 1,864 | 26,000 | 1,864 |
| 2018-09-20 | 1,862 | 1,872 | 1,855 | 1,871 | 14,300 | 1,871 |
| 2018-09-19 | 1,844 | 1,868 | 1,844 | 1,863 | 13,900 | 1,863 |
| 2018-09-18 | 1,817 | 1,841 | 1,815 | 1,836 | 23,000 | 1,836 |
| 2018-09-14 | 1,815 | 1,829 | 1,815 | 1,821 | 57,700 | 1,821 |
| 2018-09-13 | 1,815 | 1,836 | 1,815 | 1,823 | 8,100 | 1,823 |
| 2018-09-12 | 1,829 | 1,829 | 1,813 | 1,821 | 16,600 | 1,821 |
| 2018-09-11 | 1,837 | 1,837 | 1,819 | 1,829 | 17,000 | 1,829 |
| 2018-09-10 | 1,828 | 1,841 | 1,828 | 1,837 | 9,600 | 1,837 |
| 2018-09-07 | 1,821 | 1,830 | 1,815 | 1,828 | 11,200 | 1,828 |
| 2018-09-06 | 1,835 | 1,838 | 1,820 | 1,822 | 15,000 | 1,822 |
| 2018-09-05 | 1,853 | 1,866 | 1,830 | 1,833 | 19,700 | 1,833 |
| 2018-09-04 | 1,865 | 1,887 | 1,860 | 1,871 | 17,900 | 1,871 |
| 2018-09-03 | 1,864 | 1,875 | 1,860 | 1,865 | 11,200 | 1,865 |
| 2018-08-31 | 1,854 | 1,870 | 1,849 | 1,856 | 13,400 | 1,856 |
| 2018-08-30 | 1,848 | 1,857 | 1,841 | 1,849 | 11,500 | 1,849 |
| 2018-08-29 | 1,838 | 1,851 | 1,838 | 1,840 | 10,700 | 1,840 |
| 2018-08-28 | 1,825 | 1,836 | 1,825 | 1,834 | 7,200 | 1,834 |
| 2018-08-27 | 1,843 | 1,844 | 1,822 | 1,822 | 22,200 | 1,822 |
| 2018-08-24 | 1,841 | 1,850 | 1,841 | 1,846 | 10,100 | 1,846 |
| 2018-08-23 | 1,852 | 1,863 | 1,843 | 1,847 | 14,100 | 1,847 |
| 2018-08-22 | 1,852 | 1,865 | 1,852 | 1,857 | 10,500 | 1,857 |
| 2018-08-21 | 1,840 | 1,857 | 1,839 | 1,853 | 12,600 | 1,853 |
| 2018-08-20 | 1,850 | 1,854 | 1,839 | 1,840 | 12,900 | 1,840 |
| 2018-08-17 | 1,852 | 1,859 | 1,843 | 1,844 | 16,000 | 1,844 |
| 2018-08-16 | 1,856 | 1,863 | 1,852 | 1,855 | 13,100 | 1,855 |
| 2018-08-15 | 1,877 | 1,880 | 1,856 | 1,856 | 10,200 | 1,856 |
| 2018-08-14 | 1,854 | 1,885 | 1,854 | 1,880 | 15,300 | 1,880 |
| 2018-08-13 | 1,874 | 1,874 | 1,860 | 1,864 | 8,400 | 1,864 |
| 2018-08-10 | 1,851 | 1,875 | 1,851 | 1,866 | 10,800 | 1,866 |
| 2018-08-09 | 1,866 | 1,867 | 1,856 | 1,856 | 8,400 | 1,856 |
| 2018-08-08 | 1,853 | 1,865 | 1,853 | 1,860 | 12,300 | 1,860 |
| 2018-08-07 | 1,878 | 1,878 | 1,842 | 1,851 | 5,500 | 1,851 |
| 2018-08-06 | 1,846 | 1,862 | 1,841 | 1,841 | 5,600 | 1,841 |
| 2018-08-03 | 1,854 | 1,860 | 1,837 | 1,848 | 9,800 | 1,848 |
| 2018-08-02 | 1,872 | 1,874 | 1,857 | 1,861 | 7,200 | 1,861 |
| 2018-08-01 | 1,869 | 1,869 | 1,859 | 1,867 | 7,100 | 1,867 |
| 2018-07-31 | 1,875 | 1,875 | 1,854 | 1,869 | 7,700 | 1,869 |
| 2018-07-30 | 1,880 | 1,889 | 1,864 | 1,872 | 12,100 | 1,872 |
| 2018-07-27 | 1,862 | 1,893 | 1,862 | 1,887 | 7,700 | 1,887 |
| 2018-07-26 | 1,845 | 1,872 | 1,843 | 1,866 | 12,500 | 1,866 |
| 2018-07-25 | 1,840 | 1,840 | 1,831 | 1,836 | 3,900 | 1,836 |
| 2018-07-24 | 1,842 | 1,845 | 1,830 | 1,833 | 5,300 | 1,833 |
| 2018-07-23 | 1,828 | 1,842 | 1,824 | 1,836 | 6,900 | 1,836 |
| 2018-07-20 | 1,830 | 1,833 | 1,818 | 1,828 | 5,500 | 1,828 |
| 2018-07-19 | 1,835 | 1,839 | 1,828 | 1,835 | 4,100 | 1,835 |
| 2018-07-18 | 1,816 | 1,837 | 1,816 | 1,828 | 8,300 | 1,828 |
| 2018-07-17 | 1,814 | 1,827 | 1,811 | 1,811 | 12,700 | 1,811 |
| 2018-07-13 | 1,815 | 1,816 | 1,804 | 1,815 | 7,300 | 1,815 |
| 2018-07-12 | 1,816 | 1,817 | 1,805 | 1,805 | 6,500 | 1,805 |
| 2018-07-11 | 1,807 | 1,814 | 1,796 | 1,806 | 9,000 | 1,806 |
| 2018-07-10 | 1,843 | 1,843 | 1,794 | 1,794 | 19,300 | 1,794 |
| 2018-07-09 | 1,803 | 1,816 | 1,803 | 1,815 | 10,300 | 1,815 |
| 2018-07-06 | 1,813 | 1,819 | 1,801 | 1,804 | 14,200 | 1,804 |
| 2018-07-05 | 1,813 | 1,824 | 1,809 | 1,813 | 10,600 | 1,813 |
| 2018-07-04 | 1,811 | 1,824 | 1,811 | 1,820 | 7,200 | 1,820 |
| 2018-07-03 | 1,822 | 1,830 | 1,805 | 1,807 | 13,700 | 1,807 |
| 2018-07-02 | 1,838 | 1,845 | 1,821 | 1,821 | 8,100 | 1,821 |
| 2018-06-29 | 1,836 | 1,850 | 1,828 | 1,836 | 7,400 | 1,836 |
| 2018-06-28 | 1,830 | 1,839 | 1,824 | 1,829 | 10,200 | 1,829 |
| 2018-06-27 | 1,820 | 1,860 | 1,820 | 1,834 | 11,300 | 1,834 |
| 2018-06-26 | 1,823 | 1,841 | 1,823 | 1,825 | 11,600 | 1,825 |
| 2018-06-25 | 1,858 | 1,869 | 1,840 | 1,843 | 9,800 | 1,843 |
| 2018-06-22 | 1,851 | 1,874 | 1,849 | 1,872 | 6,900 | 1,872 |
| 2018-06-21 | 1,858 | 1,863 | 1,851 | 1,851 | 4,400 | 1,851 |
| 2018-06-20 | 1,852 | 1,860 | 1,844 | 1,858 | 6,000 | 1,858 |
| 2018-06-19 | 1,859 | 1,860 | 1,845 | 1,852 | 6,200 | 1,852 |
| 2018-06-18 | 1,869 | 1,869 | 1,844 | 1,861 | 9,300 | 1,861 |
| 2018-06-15 | 1,868 | 1,874 | 1,860 | 1,862 | 6,300 | 1,862 |
| 2018-06-14 | 1,875 | 1,879 | 1,865 | 1,868 | 6,200 | 1,868 |
| 2018-06-13 | 1,878 | 1,885 | 1,865 | 1,874 | 7,400 | 1,874 |
| 2018-06-12 | 1,861 | 1,874 | 1,852 | 1,873 | 4,800 | 1,873 |
| 2018-06-11 | 1,862 | 1,865 | 1,854 | 1,857 | 9,000 | 1,857 |
| 2018-06-08 | 1,842 | 1,867 | 1,842 | 1,865 | 13,400 | 1,865 |
| 2018-06-07 | 1,843 | 1,867 | 1,843 | 1,867 | 5,900 | 1,867 |
| 2018-06-06 | 1,850 | 1,858 | 1,844 | 1,847 | 9,000 | 1,847 |
| 2018-06-05 | 1,849 | 1,851 | 1,839 | 1,850 | 4,100 | 1,850 |
| 2018-06-04 | 1,846 | 1,858 | 1,839 | 1,849 | 13,800 | 1,849 |
| 2018-06-01 | 1,830 | 1,845 | 1,825 | 1,835 | 8,700 | 1,835 |
| 2018-05-31 | 1,844 | 1,844 | 1,822 | 1,823 | 6,200 | 1,823 |
| 2018-05-30 | 1,830 | 1,831 | 1,821 | 1,826 | 5,400 | 1,826 |
| 2018-05-29 | 1,854 | 1,854 | 1,829 | 1,831 | 9,500 | 1,831 |
| 2018-05-28 | 1,845 | 1,849 | 1,841 | 1,846 | 2,700 | 1,846 |
| 2018-05-25 | 1,850 | 1,852 | 1,840 | 1,840 | 7,100 | 1,840 |
| 2018-05-24 | 1,848 | 1,865 | 1,848 | 1,853 | 4,100 | 1,853 |
| 2018-05-23 | 1,848 | 1,848 | 1,835 | 1,848 | 6,300 | 1,848 |
| 2018-05-22 | 1,855 | 1,858 | 1,849 | 1,850 | 4,500 | 1,850 |
| 2018-05-21 | 1,865 | 1,865 | 1,843 | 1,861 | 9,100 | 1,861 |
| 2018-05-18 | 1,853 | 1,859 | 1,843 | 1,857 | 7,300 | 1,857 |
| 2018-05-17 | 1,856 | 1,856 | 1,832 | 1,844 | 13,400 | 1,844 |
| 2018-05-16 | 1,831 | 1,848 | 1,814 | 1,848 | 14,500 | 1,848 |
| 2018-05-15 | 1,844 | 1,845 | 1,806 | 1,818 | 28,900 | 1,818 |
| 2018-05-14 | 1,880 | 1,884 | 1,833 | 1,844 | 30,300 | 1,844 |
| 2018-05-11 | 1,876 | 1,893 | 1,873 | 1,892 | 8,500 | 1,892 |
| 2018-05-10 | 1,906 | 1,906 | 1,889 | 1,893 | 4,500 | 1,893 |
| 2018-05-09 | 1,901 | 1,911 | 1,896 | 1,901 | 6,800 | 1,901 |
| 2018-05-08 | 1,911 | 1,914 | 1,893 | 1,911 | 8,000 | 1,911 |
| 2018-05-07 | 1,910 | 1,911 | 1,906 | 1,911 | 2,800 | 1,911 |
| 2018-05-02 | 1,898 | 1,902 | 1,885 | 1,902 | 6,200 | 1,902 |
| 2018-05-01 | 1,922 | 1,922 | 1,895 | 1,897 | 6,700 | 1,897 |
| 2018-04-27 | 1,947 | 1,947 | 1,904 | 1,922 | 9,300 | 1,922 |
| 2018-04-26 | 1,932 | 1,947 | 1,923 | 1,943 | 13,500 | 1,943 |
| 2018-04-25 | 1,925 | 1,935 | 1,915 | 1,925 | 6,700 | 1,925 |
| 2018-04-24 | 1,917 | 1,926 | 1,908 | 1,926 | 6,300 | 1,926 |
| 2018-04-23 | 1,911 | 1,924 | 1,906 | 1,917 | 4,700 | 1,917 |
| 2018-04-20 | 1,907 | 1,917 | 1,903 | 1,911 | 3,800 | 1,911 |
| 2018-04-19 | 1,914 | 1,914 | 1,889 | 1,907 | 8,100 | 1,907 |
| 2018-04-18 | 1,885 | 1,905 | 1,885 | 1,904 | 3,900 | 1,904 |
| 2018-04-17 | 1,899 | 1,899 | 1,880 | 1,885 | 7,500 | 1,885 |
| 2018-04-16 | 1,887 | 1,907 | 1,875 | 1,899 | 11,100 | 1,899 |
| 2018-04-13 | 1,889 | 1,893 | 1,875 | 1,885 | 8,800 | 1,885 |
| 2018-04-12 | 1,895 | 1,901 | 1,882 | 1,889 | 7,900 | 1,889 |
| 2018-04-11 | 1,901 | 1,910 | 1,880 | 1,892 | 11,900 | 1,892 |
| 2018-04-10 | 1,936 | 1,936 | 1,915 | 1,918 | 4,600 | 1,918 |
| 2018-04-09 | 1,915 | 1,939 | 1,901 | 1,937 | 10,400 | 1,937 |
| 2018-04-06 | 1,940 | 1,940 | 1,910 | 1,910 | 7,200 | 1,910 |
| 2018-04-05 | 1,918 | 1,944 | 1,911 | 1,936 | 16,300 | 1,936 |
| 2018-04-04 | 1,905 | 1,925 | 1,901 | 1,918 | 9,400 | 1,918 |
| 2018-04-03 | 1,887 | 1,912 | 1,884 | 1,904 | 9,800 | 1,904 |
| 2018-03-30 | 1,925 | 1,925 | 1,903 | 1,911 | 16,000 | 1,911 |
| 2018-03-29 | 1,920 | 1,924 | 1,904 | 1,923 | 13,600 | 1,923 |
| 2018-03-28 | 1,920 | 1,921 | 1,889 | 1,911 | 71,900 | 1,911 |
| 2018-03-27 | 1,928 | 1,954 | 1,928 | 1,940 | 65,100 | 1,940 |
| 2018-03-26 | 1,910 | 1,925 | 1,906 | 1,925 | 36,100 | 1,925 |
| 2018-03-23 | 1,930 | 1,937 | 1,911 | 1,915 | 41,500 | 1,915 |
| 2018-03-22 | 1,920 | 1,950 | 1,920 | 1,948 | 51,100 | 1,948 |
| 2018-03-20 | 1,932 | 1,942 | 1,930 | 1,939 | 12,000 | 1,939 |
| 2018-03-19 | 1,951 | 1,959 | 1,934 | 1,938 | 13,200 | 1,938 |
| 2018-03-16 | 1,933 | 1,960 | 1,908 | 1,950 | 36,500 | 1,950 |
| 2018-03-15 | 1,915 | 1,944 | 1,908 | 1,938 | 20,300 | 1,938 |
| 2018-03-14 | 1,905 | 1,917 | 1,900 | 1,913 | 30,400 | 1,913 |
| 2018-03-13 | 1,896 | 1,905 | 1,894 | 1,900 | 53,200 | 1,900 |
| 2018-03-12 | 1,890 | 1,903 | 1,890 | 1,901 | 9,400 | 1,901 |
| 2018-03-09 | 1,887 | 1,906 | 1,873 | 1,877 | 15,400 | 1,877 |
| 2018-03-08 | 1,909 | 1,909 | 1,878 | 1,885 | 14,900 | 1,885 |
| 2018-03-07 | 1,896 | 1,916 | 1,894 | 1,901 | 12,600 | 1,901 |
| 2018-03-06 | 1,877 | 1,897 | 1,877 | 1,895 | 12,200 | 1,895 |
| 2018-03-05 | 1,870 | 1,889 | 1,869 | 1,872 | 6,400 | 1,872 |
| 2018-03-02 | 1,880 | 1,888 | 1,869 | 1,869 | 14,300 | 1,869 |
| 2018-03-01 | 1,904 | 1,910 | 1,890 | 1,894 | 9,900 | 1,894 |
| 2018-02-28 | 1,916 | 1,919 | 1,902 | 1,902 | 14,300 | 1,902 |
| 2018-02-27 | 1,900 | 1,911 | 1,893 | 1,909 | 11,800 | 1,909 |
| 2018-02-26 | 1,887 | 1,896 | 1,886 | 1,894 | 5,900 | 1,894 |
| 2018-02-23 | 1,898 | 1,898 | 1,881 | 1,884 | 8,300 | 1,884 |
| 2018-02-22 | 1,898 | 1,898 | 1,879 | 1,888 | 7,100 | 1,888 |
| 2018-02-21 | 1,918 | 1,918 | 1,885 | 1,898 | 7,200 | 1,898 |
| 2018-02-20 | 1,885 | 1,918 | 1,874 | 1,913 | 12,700 | 1,913 |
| 2018-02-19 | 1,841 | 1,886 | 1,841 | 1,885 | 10,100 | 1,885 |
| 2018-02-16 | 1,827 | 1,850 | 1,821 | 1,841 | 9,500 | 1,841 |
| 2018-02-15 | 1,805 | 1,822 | 1,804 | 1,814 | 12,500 | 1,814 |
| 2018-02-14 | 1,818 | 1,830 | 1,793 | 1,803 | 24,600 | 1,803 |
| 2018-02-13 | 1,823 | 1,834 | 1,818 | 1,818 | 11,100 | 1,818 |
| 2018-02-09 | 1,817 | 1,824 | 1,806 | 1,819 | 14,700 | 1,819 |
| 2018-02-08 | 1,831 | 1,844 | 1,831 | 1,832 | 9,700 | 1,832 |
| 2018-02-07 | 1,844 | 1,866 | 1,830 | 1,830 | 18,200 | 1,830 |
| 2018-02-06 | 1,840 | 1,850 | 1,801 | 1,819 | 42,100 | 1,819 |
| 2018-02-05 | 1,870 | 1,871 | 1,856 | 1,858 | 13,800 | 1,858 |
| 2018-02-02 | 1,871 | 1,882 | 1,865 | 1,880 | 8,500 | 1,880 |
| 2018-02-01 | 1,851 | 1,871 | 1,851 | 1,871 | 7,400 | 1,871 |
| 2018-01-31 | 1,858 | 1,860 | 1,850 | 1,850 | 18,000 | 1,850 |
| 2018-01-30 | 1,864 | 1,876 | 1,856 | 1,858 | 14,500 | 1,858 |
| 2018-01-29 | 1,876 | 1,876 | 1,861 | 1,861 | 14,600 | 1,861 |
| 2018-01-26 | 1,886 | 1,887 | 1,876 | 1,880 | 7,200 | 1,880 |
| 2018-01-25 | 1,885 | 1,895 | 1,883 | 1,885 | 7,700 | 1,885 |
| 2018-01-24 | 1,883 | 1,893 | 1,882 | 1,885 | 5,100 | 1,885 |
| 2018-01-23 | 1,878 | 1,883 | 1,871 | 1,882 | 8,300 | 1,882 |
| 2018-01-22 | 1,868 | 1,873 | 1,865 | 1,870 | 6,100 | 1,870 |
| 2018-01-19 | 1,873 | 1,875 | 1,865 | 1,868 | 4,400 | 1,868 |
| 2018-01-18 | 1,875 | 1,882 | 1,862 | 1,862 | 15,800 | 1,862 |
| 2018-01-17 | 1,871 | 1,877 | 1,862 | 1,869 | 24,000 | 1,869 |
| 2018-01-16 | 1,880 | 1,885 | 1,878 | 1,882 | 6,900 | 1,882 |
| 2018-01-15 | 1,883 | 1,890 | 1,880 | 1,884 | 8,700 | 1,884 |
| 2018-01-12 | 1,891 | 1,893 | 1,870 | 1,884 | 14,200 | 1,884 |
| 2018-01-11 | 1,898 | 1,903 | 1,891 | 1,892 | 10,100 | 1,892 |
| 2018-01-10 | 1,898 | 1,918 | 1,898 | 1,904 | 6,700 | 1,904 |
| 2018-01-09 | 1,900 | 1,907 | 1,891 | 1,897 | 9,100 | 1,897 |
| 2018-01-05 | 1,903 | 1,906 | 1,897 | 1,897 | 8,900 | 1,897 |
| 2018-01-04 | 1,901 | 1,918 | 1,888 | 1,898 | 11,500 | 1,898 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-08-27]1株→1.06株
