9742 (株)アイネス 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 | 1,127 | 1,142 | 1,125 | 1,141 | 103,900 | 1,141 |
| 2018-12-27 | 1,109 | 1,127 | 1,099 | 1,126 | 114,300 | 1,126 |
| 2018-12-26 | 1,046 | 1,097 | 1,046 | 1,062 | 85,900 | 1,062 |
| 2018-12-25 | 1,045 | 1,060 | 1,036 | 1,038 | 105,900 | 1,038 |
| 2018-12-21 | 1,128 | 1,128 | 1,072 | 1,084 | 179,700 | 1,084 |
| 2018-12-20 | 1,139 | 1,150 | 1,131 | 1,132 | 134,500 | 1,132 |
| 2018-12-19 | 1,130 | 1,153 | 1,115 | 1,149 | 121,100 | 1,149 |
| 2018-12-18 | 1,131 | 1,155 | 1,120 | 1,136 | 285,200 | 1,136 |
| 2018-12-17 | 1,093 | 1,093 | 1,072 | 1,078 | 67,700 | 1,078 |
| 2018-12-14 | 1,117 | 1,119 | 1,090 | 1,093 | 102,000 | 1,093 |
| 2018-12-13 | 1,170 | 1,172 | 1,128 | 1,129 | 103,900 | 1,129 |
| 2018-12-12 | 1,159 | 1,169 | 1,139 | 1,168 | 141,200 | 1,168 |
| 2018-12-11 | 1,187 | 1,187 | 1,148 | 1,158 | 88,200 | 1,158 |
| 2018-12-10 | 1,205 | 1,211 | 1,183 | 1,195 | 63,400 | 1,195 |
| 2018-12-07 | 1,224 | 1,234 | 1,220 | 1,232 | 121,000 | 1,232 |
| 2018-12-06 | 1,236 | 1,239 | 1,210 | 1,224 | 105,000 | 1,224 |
| 2018-12-05 | 1,221 | 1,250 | 1,221 | 1,242 | 79,100 | 1,242 |
| 2018-12-04 | 1,290 | 1,293 | 1,243 | 1,249 | 128,800 | 1,249 |
| 2018-12-03 | 1,273 | 1,302 | 1,273 | 1,292 | 169,100 | 1,292 |
| 2018-11-30 | 1,248 | 1,272 | 1,238 | 1,269 | 205,100 | 1,269 |
| 2018-11-29 | 1,248 | 1,248 | 1,230 | 1,243 | 167,400 | 1,243 |
| 2018-11-28 | 1,231 | 1,241 | 1,229 | 1,231 | 172,800 | 1,231 |
| 2018-11-27 | 1,214 | 1,220 | 1,206 | 1,219 | 105,700 | 1,219 |
| 2018-11-26 | 1,210 | 1,220 | 1,207 | 1,209 | 92,900 | 1,209 |
| 2018-11-22 | 1,208 | 1,211 | 1,198 | 1,209 | 119,300 | 1,209 |
| 2018-11-21 | 1,214 | 1,222 | 1,199 | 1,204 | 139,900 | 1,204 |
| 2018-11-20 | 1,223 | 1,224 | 1,214 | 1,220 | 93,300 | 1,220 |
| 2018-11-19 | 1,226 | 1,243 | 1,223 | 1,234 | 126,300 | 1,234 |
| 2018-11-16 | 1,245 | 1,245 | 1,222 | 1,229 | 92,000 | 1,229 |
| 2018-11-15 | 1,228 | 1,246 | 1,228 | 1,245 | 87,800 | 1,245 |
| 2018-11-14 | 1,263 | 1,267 | 1,230 | 1,240 | 105,000 | 1,240 |
| 2018-11-13 | 1,262 | 1,263 | 1,241 | 1,257 | 139,600 | 1,257 |
| 2018-11-12 | 1,295 | 1,295 | 1,282 | 1,290 | 135,500 | 1,290 |
| 2018-11-09 | 1,302 | 1,315 | 1,295 | 1,300 | 177,700 | 1,300 |
| 2018-11-08 | 1,270 | 1,302 | 1,263 | 1,300 | 131,900 | 1,300 |
| 2018-11-07 | 1,258 | 1,282 | 1,251 | 1,279 | 302,000 | 1,279 |
| 2018-11-06 | 1,233 | 1,252 | 1,228 | 1,250 | 183,000 | 1,250 |
| 2018-11-05 | 1,220 | 1,258 | 1,216 | 1,250 | 172,500 | 1,250 |
| 2018-11-02 | 1,257 | 1,263 | 1,224 | 1,243 | 241,500 | 1,243 |
| 2018-11-01 | 1,300 | 1,309 | 1,275 | 1,280 | 174,800 | 1,280 |
| 2018-10-31 | 1,260 | 1,331 | 1,245 | 1,319 | 372,900 | 1,319 |
| 2018-10-30 | 1,158 | 1,206 | 1,152 | 1,200 | 287,000 | 1,200 |
| 2018-10-29 | 1,187 | 1,200 | 1,178 | 1,178 | 161,200 | 1,178 |
| 2018-10-26 | 1,196 | 1,197 | 1,172 | 1,182 | 271,500 | 1,182 |
| 2018-10-25 | 1,206 | 1,209 | 1,189 | 1,192 | 146,100 | 1,192 |
| 2018-10-24 | 1,226 | 1,237 | 1,217 | 1,232 | 151,100 | 1,232 |
| 2018-10-23 | 1,236 | 1,236 | 1,218 | 1,224 | 131,600 | 1,224 |
| 2018-10-22 | 1,230 | 1,255 | 1,220 | 1,250 | 102,000 | 1,250 |
| 2018-10-19 | 1,233 | 1,239 | 1,213 | 1,238 | 115,800 | 1,238 |
| 2018-10-18 | 1,256 | 1,263 | 1,246 | 1,249 | 101,600 | 1,249 |
| 2018-10-17 | 1,241 | 1,257 | 1,241 | 1,254 | 89,900 | 1,254 |
| 2018-10-16 | 1,214 | 1,233 | 1,213 | 1,231 | 107,500 | 1,231 |
| 2018-10-15 | 1,223 | 1,232 | 1,210 | 1,214 | 213,900 | 1,214 |
| 2018-10-12 | 1,245 | 1,248 | 1,224 | 1,239 | 289,400 | 1,239 |
| 2018-10-11 | 1,247 | 1,259 | 1,237 | 1,257 | 200,300 | 1,257 |
| 2018-10-10 | 1,287 | 1,300 | 1,283 | 1,292 | 103,700 | 1,292 |
| 2018-10-09 | 1,272 | 1,289 | 1,257 | 1,285 | 149,200 | 1,285 |
| 2018-10-05 | 1,301 | 1,311 | 1,290 | 1,297 | 142,800 | 1,297 |
| 2018-10-04 | 1,324 | 1,324 | 1,305 | 1,312 | 116,600 | 1,312 |
| 2018-10-03 | 1,316 | 1,336 | 1,316 | 1,320 | 138,800 | 1,320 |
| 2018-10-02 | 1,315 | 1,339 | 1,303 | 1,336 | 286,500 | 1,336 |
| 2018-10-01 | 1,314 | 1,318 | 1,302 | 1,310 | 145,700 | 1,310 |
| 2018-09-28 | 1,299 | 1,312 | 1,288 | 1,311 | 136,300 | 1,311 |
| 2018-09-27 | 1,315 | 1,315 | 1,279 | 1,288 | 126,600 | 1,288 |
| 2018-09-26 | 1,322 | 1,323 | 1,301 | 1,315 | 99,600 | 1,315 |
| 2018-09-25 | 1,302 | 1,325 | 1,291 | 1,325 | 171,900 | 1,325 |
| 2018-09-21 | 1,313 | 1,313 | 1,281 | 1,290 | 176,100 | 1,290 |
| 2018-09-20 | 1,308 | 1,327 | 1,291 | 1,309 | 236,100 | 1,309 |
| 2018-09-19 | 1,310 | 1,310 | 1,266 | 1,293 | 264,000 | 1,293 |
| 2018-09-18 | 1,297 | 1,313 | 1,282 | 1,301 | 298,200 | 1,301 |
| 2018-09-14 | 1,258 | 1,314 | 1,247 | 1,294 | 492,300 | 1,294 |
| 2018-09-13 | 1,250 | 1,269 | 1,238 | 1,246 | 127,800 | 1,246 |
| 2018-09-12 | 1,247 | 1,248 | 1,227 | 1,240 | 247,500 | 1,240 |
| 2018-09-11 | 1,247 | 1,248 | 1,225 | 1,237 | 127,400 | 1,237 |
| 2018-09-10 | 1,243 | 1,244 | 1,227 | 1,239 | 105,500 | 1,239 |
| 2018-09-07 | 1,245 | 1,256 | 1,230 | 1,249 | 82,200 | 1,249 |
| 2018-09-06 | 1,238 | 1,265 | 1,227 | 1,258 | 150,500 | 1,258 |
| 2018-09-05 | 1,225 | 1,245 | 1,222 | 1,238 | 94,900 | 1,238 |
| 2018-09-04 | 1,218 | 1,229 | 1,211 | 1,225 | 89,200 | 1,225 |
| 2018-09-03 | 1,234 | 1,234 | 1,206 | 1,218 | 121,200 | 1,218 |
| 2018-08-31 | 1,213 | 1,232 | 1,209 | 1,224 | 133,500 | 1,224 |
| 2018-08-30 | 1,228 | 1,228 | 1,215 | 1,217 | 127,000 | 1,217 |
| 2018-08-29 | 1,217 | 1,235 | 1,210 | 1,219 | 125,500 | 1,219 |
| 2018-08-28 | 1,229 | 1,254 | 1,214 | 1,217 | 132,600 | 1,217 |
| 2018-08-27 | 1,210 | 1,226 | 1,207 | 1,224 | 89,700 | 1,224 |
| 2018-08-24 | 1,212 | 1,221 | 1,199 | 1,213 | 106,600 | 1,213 |
| 2018-08-23 | 1,194 | 1,215 | 1,187 | 1,210 | 147,000 | 1,210 |
| 2018-08-22 | 1,175 | 1,200 | 1,174 | 1,194 | 102,700 | 1,194 |
| 2018-08-21 | 1,172 | 1,186 | 1,172 | 1,179 | 58,000 | 1,179 |
| 2018-08-20 | 1,168 | 1,178 | 1,168 | 1,174 | 41,100 | 1,174 |
| 2018-08-17 | 1,184 | 1,185 | 1,167 | 1,176 | 107,700 | 1,176 |
| 2018-08-16 | 1,182 | 1,197 | 1,170 | 1,185 | 142,300 | 1,185 |
| 2018-08-15 | 1,190 | 1,204 | 1,167 | 1,184 | 185,600 | 1,184 |
| 2018-08-14 | 1,187 | 1,198 | 1,174 | 1,196 | 99,300 | 1,196 |
| 2018-08-13 | 1,191 | 1,203 | 1,185 | 1,187 | 112,300 | 1,187 |
| 2018-08-10 | 1,196 | 1,205 | 1,193 | 1,198 | 96,900 | 1,198 |
| 2018-08-09 | 1,202 | 1,206 | 1,190 | 1,204 | 107,300 | 1,204 |
| 2018-08-08 | 1,205 | 1,218 | 1,199 | 1,202 | 152,000 | 1,202 |
| 2018-08-07 | 1,208 | 1,219 | 1,200 | 1,210 | 107,900 | 1,210 |
| 2018-08-06 | 1,206 | 1,227 | 1,201 | 1,208 | 92,300 | 1,208 |
| 2018-08-03 | 1,196 | 1,227 | 1,182 | 1,207 | 129,400 | 1,207 |
| 2018-08-02 | 1,192 | 1,241 | 1,187 | 1,206 | 260,900 | 1,206 |
| 2018-08-01 | 1,193 | 1,197 | 1,181 | 1,192 | 283,700 | 1,192 |
| 2018-07-31 | 1,191 | 1,207 | 1,178 | 1,189 | 316,100 | 1,189 |
| 2018-07-30 | 1,211 | 1,244 | 1,194 | 1,215 | 567,200 | 1,215 |
| 2018-07-27 | 1,045 | 1,063 | 1,040 | 1,061 | 38,100 | 1,061 |
| 2018-07-26 | 1,051 | 1,054 | 1,038 | 1,047 | 41,600 | 1,047 |
| 2018-07-25 | 1,068 | 1,070 | 1,042 | 1,044 | 69,600 | 1,044 |
| 2018-07-24 | 1,063 | 1,075 | 1,063 | 1,075 | 43,300 | 1,075 |
| 2018-07-23 | 1,050 | 1,067 | 1,050 | 1,060 | 18,900 | 1,060 |
| 2018-07-20 | 1,060 | 1,068 | 1,052 | 1,058 | 28,300 | 1,058 |
| 2018-07-19 | 1,064 | 1,072 | 1,060 | 1,062 | 14,700 | 1,062 |
| 2018-07-18 | 1,067 | 1,071 | 1,058 | 1,067 | 40,400 | 1,067 |
| 2018-07-17 | 1,045 | 1,067 | 1,043 | 1,062 | 31,300 | 1,062 |
| 2018-07-13 | 1,059 | 1,059 | 1,028 | 1,034 | 41,000 | 1,034 |
| 2018-07-12 | 1,043 | 1,053 | 1,042 | 1,047 | 31,600 | 1,047 |
| 2018-07-11 | 1,047 | 1,060 | 1,030 | 1,042 | 50,100 | 1,042 |
| 2018-07-10 | 1,060 | 1,060 | 1,042 | 1,047 | 55,200 | 1,047 |
| 2018-07-09 | 1,033 | 1,055 | 1,019 | 1,051 | 72,800 | 1,051 |
| 2018-07-06 | 993 | 1,019 | 988 | 1,016 | 79,300 | 1,016 |
| 2018-07-05 | 998 | 999 | 973 | 983 | 58,800 | 983 |
| 2018-07-04 | 994 | 1,012 | 994 | 1,001 | 33,000 | 1,001 |
| 2018-07-03 | 1,018 | 1,030 | 1,000 | 1,008 | 43,500 | 1,008 |
| 2018-07-02 | 1,061 | 1,071 | 1,022 | 1,023 | 56,900 | 1,023 |
| 2018-06-29 | 1,050 | 1,067 | 1,050 | 1,061 | 33,200 | 1,061 |
| 2018-06-28 | 1,081 | 1,081 | 1,047 | 1,055 | 52,200 | 1,055 |
| 2018-06-27 | 1,085 | 1,093 | 1,078 | 1,081 | 27,000 | 1,081 |
| 2018-06-26 | 1,090 | 1,090 | 1,075 | 1,085 | 40,700 | 1,085 |
| 2018-06-25 | 1,102 | 1,115 | 1,090 | 1,101 | 61,700 | 1,101 |
| 2018-06-22 | 1,108 | 1,110 | 1,095 | 1,096 | 44,800 | 1,096 |
| 2018-06-21 | 1,124 | 1,125 | 1,107 | 1,108 | 33,600 | 1,108 |
| 2018-06-20 | 1,141 | 1,141 | 1,104 | 1,119 | 47,500 | 1,119 |
| 2018-06-19 | 1,176 | 1,180 | 1,135 | 1,136 | 62,800 | 1,136 |
| 2018-06-18 | 1,175 | 1,187 | 1,165 | 1,185 | 58,000 | 1,185 |
| 2018-06-15 | 1,169 | 1,180 | 1,158 | 1,175 | 58,300 | 1,175 |
| 2018-06-14 | 1,154 | 1,168 | 1,149 | 1,157 | 46,200 | 1,157 |
| 2018-06-13 | 1,144 | 1,170 | 1,144 | 1,164 | 48,200 | 1,164 |
| 2018-06-12 | 1,158 | 1,158 | 1,133 | 1,139 | 49,500 | 1,139 |
| 2018-06-11 | 1,137 | 1,157 | 1,132 | 1,152 | 24,400 | 1,152 |
| 2018-06-08 | 1,121 | 1,137 | 1,121 | 1,136 | 48,300 | 1,136 |
| 2018-06-07 | 1,124 | 1,132 | 1,114 | 1,130 | 54,500 | 1,130 |
| 2018-06-06 | 1,117 | 1,128 | 1,099 | 1,124 | 35,100 | 1,124 |
| 2018-06-05 | 1,106 | 1,119 | 1,094 | 1,119 | 27,200 | 1,119 |
| 2018-06-04 | 1,103 | 1,110 | 1,097 | 1,104 | 31,000 | 1,104 |
| 2018-06-01 | 1,070 | 1,092 | 1,070 | 1,090 | 27,100 | 1,090 |
| 2018-05-31 | 1,086 | 1,090 | 1,070 | 1,075 | 61,600 | 1,075 |
| 2018-05-30 | 1,103 | 1,106 | 1,069 | 1,080 | 79,000 | 1,080 |
| 2018-05-29 | 1,136 | 1,140 | 1,108 | 1,118 | 107,900 | 1,118 |
| 2018-05-28 | 1,150 | 1,165 | 1,137 | 1,140 | 32,200 | 1,140 |
| 2018-05-25 | 1,161 | 1,167 | 1,144 | 1,150 | 90,400 | 1,150 |
| 2018-05-24 | 1,181 | 1,194 | 1,176 | 1,187 | 38,200 | 1,187 |
| 2018-05-23 | 1,202 | 1,202 | 1,173 | 1,173 | 91,200 | 1,173 |
| 2018-05-22 | 1,208 | 1,221 | 1,201 | 1,209 | 41,400 | 1,209 |
| 2018-05-21 | 1,231 | 1,237 | 1,209 | 1,216 | 49,100 | 1,216 |
| 2018-05-18 | 1,258 | 1,260 | 1,218 | 1,234 | 90,300 | 1,234 |
| 2018-05-17 | 1,252 | 1,310 | 1,240 | 1,258 | 493,500 | 1,258 |
| 2018-05-16 | 1,178 | 1,187 | 1,175 | 1,179 | 22,900 | 1,179 |
| 2018-05-15 | 1,186 | 1,197 | 1,175 | 1,183 | 32,900 | 1,183 |
| 2018-05-14 | 1,160 | 1,191 | 1,157 | 1,186 | 28,900 | 1,186 |
| 2018-05-11 | 1,187 | 1,200 | 1,161 | 1,162 | 63,500 | 1,162 |
| 2018-05-10 | 1,200 | 1,200 | 1,185 | 1,194 | 30,200 | 1,194 |
| 2018-05-09 | 1,221 | 1,232 | 1,194 | 1,197 | 79,800 | 1,197 |
| 2018-05-08 | 1,172 | 1,226 | 1,172 | 1,214 | 106,200 | 1,214 |
| 2018-05-07 | 1,152 | 1,170 | 1,136 | 1,165 | 51,200 | 1,165 |
| 2018-05-02 | 1,164 | 1,164 | 1,123 | 1,149 | 47,300 | 1,149 |
| 2018-05-01 | 1,169 | 1,174 | 1,146 | 1,156 | 40,200 | 1,156 |
| 2018-04-27 | 1,186 | 1,195 | 1,140 | 1,177 | 135,400 | 1,177 |
| 2018-04-26 | 1,162 | 1,172 | 1,147 | 1,163 | 64,000 | 1,163 |
| 2018-04-25 | 1,156 | 1,157 | 1,144 | 1,153 | 31,400 | 1,153 |
| 2018-04-24 | 1,130 | 1,159 | 1,127 | 1,156 | 51,300 | 1,156 |
| 2018-04-23 | 1,146 | 1,146 | 1,125 | 1,129 | 32,300 | 1,129 |
| 2018-04-20 | 1,139 | 1,155 | 1,139 | 1,147 | 40,700 | 1,147 |
| 2018-04-19 | 1,135 | 1,139 | 1,128 | 1,135 | 21,700 | 1,135 |
| 2018-04-18 | 1,126 | 1,134 | 1,126 | 1,129 | 18,300 | 1,129 |
| 2018-04-17 | 1,134 | 1,141 | 1,120 | 1,121 | 34,600 | 1,121 |
| 2018-04-16 | 1,129 | 1,139 | 1,125 | 1,134 | 26,400 | 1,134 |
| 2018-04-13 | 1,130 | 1,136 | 1,124 | 1,129 | 28,700 | 1,129 |
| 2018-04-12 | 1,106 | 1,128 | 1,096 | 1,121 | 27,400 | 1,121 |
| 2018-04-11 | 1,132 | 1,134 | 1,100 | 1,109 | 37,300 | 1,109 |
| 2018-04-10 | 1,147 | 1,152 | 1,131 | 1,136 | 37,800 | 1,136 |
| 2018-04-09 | 1,132 | 1,154 | 1,132 | 1,142 | 48,300 | 1,142 |
| 2018-04-06 | 1,128 | 1,152 | 1,123 | 1,143 | 72,300 | 1,143 |
| 2018-04-05 | 1,119 | 1,139 | 1,108 | 1,124 | 75,000 | 1,124 |
| 2018-04-04 | 1,103 | 1,112 | 1,093 | 1,107 | 48,300 | 1,107 |
| 2018-04-03 | 1,092 | 1,098 | 1,084 | 1,092 | 24,500 | 1,092 |
| 2018-03-30 | 1,120 | 1,120 | 1,104 | 1,108 | 25,400 | 1,108 |
| 2018-03-29 | 1,102 | 1,116 | 1,092 | 1,108 | 35,600 | 1,108 |
| 2018-03-28 | 1,072 | 1,096 | 1,072 | 1,093 | 47,400 | 1,093 |
| 2018-03-27 | 1,090 | 1,114 | 1,087 | 1,109 | 74,100 | 1,109 |
| 2018-03-26 | 1,063 | 1,107 | 1,063 | 1,090 | 31,900 | 1,090 |
| 2018-03-23 | 1,114 | 1,114 | 1,083 | 1,085 | 58,500 | 1,085 |
| 2018-03-22 | 1,115 | 1,131 | 1,115 | 1,129 | 45,600 | 1,129 |
| 2018-03-20 | 1,073 | 1,120 | 1,072 | 1,115 | 87,500 | 1,115 |
| 2018-03-19 | 1,079 | 1,088 | 1,070 | 1,080 | 43,500 | 1,080 |
| 2018-03-16 | 1,094 | 1,097 | 1,077 | 1,090 | 55,000 | 1,090 |
| 2018-03-15 | 1,072 | 1,096 | 1,067 | 1,075 | 51,300 | 1,075 |
| 2018-03-14 | 1,081 | 1,086 | 1,077 | 1,078 | 29,900 | 1,078 |
| 2018-03-13 | 1,059 | 1,084 | 1,058 | 1,082 | 42,400 | 1,082 |
| 2018-03-12 | 1,057 | 1,065 | 1,051 | 1,061 | 35,000 | 1,061 |
| 2018-03-09 | 1,050 | 1,060 | 1,041 | 1,049 | 61,700 | 1,049 |
| 2018-03-08 | 1,052 | 1,057 | 1,037 | 1,041 | 37,100 | 1,041 |
| 2018-03-07 | 1,051 | 1,072 | 1,045 | 1,047 | 60,100 | 1,047 |
| 2018-03-06 | 1,056 | 1,077 | 1,055 | 1,056 | 40,000 | 1,056 |
| 2018-03-05 | 1,060 | 1,084 | 1,051 | 1,055 | 44,700 | 1,055 |
| 2018-03-02 | 1,071 | 1,083 | 1,065 | 1,066 | 69,100 | 1,066 |
| 2018-03-01 | 1,079 | 1,105 | 1,075 | 1,091 | 84,100 | 1,091 |
| 2018-02-28 | 1,092 | 1,106 | 1,072 | 1,079 | 114,300 | 1,079 |
| 2018-02-27 | 1,102 | 1,108 | 1,094 | 1,099 | 37,800 | 1,099 |
| 2018-02-26 | 1,092 | 1,110 | 1,090 | 1,094 | 30,500 | 1,094 |
| 2018-02-23 | 1,076 | 1,098 | 1,069 | 1,094 | 64,400 | 1,094 |
| 2018-02-22 | 1,062 | 1,075 | 1,059 | 1,070 | 94,200 | 1,070 |
| 2018-02-21 | 1,078 | 1,089 | 1,072 | 1,075 | 88,000 | 1,075 |
| 2018-02-20 | 1,075 | 1,088 | 1,057 | 1,082 | 84,700 | 1,082 |
| 2018-02-19 | 1,065 | 1,082 | 1,065 | 1,082 | 54,900 | 1,082 |
| 2018-02-16 | 1,032 | 1,078 | 1,032 | 1,053 | 111,500 | 1,053 |
| 2018-02-15 | 1,033 | 1,053 | 1,033 | 1,036 | 81,400 | 1,036 |
| 2018-02-14 | 1,051 | 1,060 | 1,027 | 1,028 | 104,700 | 1,028 |
| 2018-02-13 | 1,072 | 1,087 | 1,055 | 1,058 | 101,900 | 1,058 |
| 2018-02-09 | 1,038 | 1,071 | 1,038 | 1,060 | 141,900 | 1,060 |
| 2018-02-08 | 1,076 | 1,090 | 1,059 | 1,063 | 116,600 | 1,063 |
| 2018-02-07 | 1,104 | 1,134 | 1,062 | 1,075 | 123,900 | 1,075 |
| 2018-02-06 | 1,087 | 1,113 | 1,073 | 1,091 | 137,900 | 1,091 |
| 2018-02-05 | 1,140 | 1,155 | 1,134 | 1,147 | 88,900 | 1,147 |
| 2018-02-02 | 1,150 | 1,171 | 1,150 | 1,164 | 60,400 | 1,164 |
| 2018-02-01 | 1,144 | 1,163 | 1,139 | 1,158 | 79,600 | 1,158 |
| 2018-01-31 | 1,133 | 1,164 | 1,130 | 1,147 | 117,900 | 1,147 |
| 2018-01-30 | 1,172 | 1,188 | 1,169 | 1,181 | 95,100 | 1,181 |
| 2018-01-29 | 1,198 | 1,198 | 1,170 | 1,172 | 38,800 | 1,172 |
| 2018-01-26 | 1,200 | 1,215 | 1,188 | 1,190 | 91,800 | 1,190 |
| 2018-01-25 | 1,177 | 1,229 | 1,168 | 1,211 | 178,500 | 1,211 |
| 2018-01-24 | 1,167 | 1,183 | 1,165 | 1,183 | 44,900 | 1,183 |
| 2018-01-23 | 1,175 | 1,183 | 1,165 | 1,175 | 56,500 | 1,175 |
| 2018-01-22 | 1,150 | 1,168 | 1,150 | 1,168 | 47,700 | 1,168 |
| 2018-01-19 | 1,152 | 1,162 | 1,150 | 1,154 | 42,000 | 1,154 |
| 2018-01-18 | 1,166 | 1,169 | 1,148 | 1,152 | 67,500 | 1,152 |
| 2018-01-17 | 1,156 | 1,169 | 1,150 | 1,167 | 42,600 | 1,167 |
| 2018-01-16 | 1,168 | 1,169 | 1,157 | 1,164 | 28,500 | 1,164 |
| 2018-01-15 | 1,167 | 1,177 | 1,164 | 1,168 | 30,400 | 1,168 |
| 2018-01-12 | 1,170 | 1,170 | 1,157 | 1,161 | 41,400 | 1,161 |
| 2018-01-11 | 1,164 | 1,178 | 1,164 | 1,178 | 40,200 | 1,178 |
| 2018-01-10 | 1,164 | 1,176 | 1,163 | 1,164 | 42,200 | 1,164 |
| 2018-01-09 | 1,175 | 1,175 | 1,161 | 1,164 | 43,900 | 1,164 |
| 2018-01-05 | 1,183 | 1,183 | 1,165 | 1,178 | 52,300 | 1,178 |
| 2018-01-04 | 1,175 | 1,186 | 1,170 | 1,183 | 51,400 | 1,183 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1988-09-27]1株→1.2株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.25株 [1985-07-24]1株→10株 [1985-07-22]1株→1.2株 [1983-03-28]1株→1.1株