9743 (株)丹青社 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 | 1,049 | 1,092 | 1,045 | 1,084 | 296,000 | 1,084 |
| 2018-12-27 | 1,164 | 1,164 | 1,060 | 1,079 | 302,200 | 1,079 |
| 2018-12-26 | 993 | 1,045 | 993 | 1,023 | 311,400 | 1,023 |
| 2018-12-25 | 980 | 1,009 | 976 | 993 | 255,900 | 993 |
| 2018-12-21 | 1,107 | 1,108 | 1,050 | 1,063 | 229,700 | 1,063 |
| 2018-12-20 | 1,126 | 1,153 | 1,106 | 1,108 | 158,100 | 1,108 |
| 2018-12-19 | 1,164 | 1,164 | 1,132 | 1,137 | 156,900 | 1,137 |
| 2018-12-18 | 1,184 | 1,198 | 1,145 | 1,146 | 227,400 | 1,146 |
| 2018-12-17 | 1,221 | 1,233 | 1,193 | 1,211 | 181,900 | 1,211 |
| 2018-12-14 | 1,230 | 1,246 | 1,210 | 1,213 | 170,200 | 1,213 |
| 2018-12-13 | 1,219 | 1,245 | 1,211 | 1,235 | 195,700 | 1,235 |
| 2018-12-12 | 1,250 | 1,251 | 1,189 | 1,208 | 364,100 | 1,208 |
| 2018-12-11 | 1,207 | 1,278 | 1,196 | 1,243 | 680,000 | 1,243 |
| 2018-12-10 | 1,115 | 1,222 | 1,091 | 1,218 | 856,200 | 1,218 |
| 2018-12-07 | 1,218 | 1,257 | 1,163 | 1,252 | 517,500 | 1,252 |
| 2018-12-06 | 1,215 | 1,237 | 1,186 | 1,188 | 282,300 | 1,188 |
| 2018-12-05 | 1,192 | 1,216 | 1,179 | 1,212 | 338,500 | 1,212 |
| 2018-12-04 | 1,254 | 1,264 | 1,217 | 1,220 | 340,000 | 1,220 |
| 2018-12-03 | 1,305 | 1,317 | 1,244 | 1,254 | 538,700 | 1,254 |
| 2018-11-30 | 1,241 | 1,297 | 1,233 | 1,290 | 482,600 | 1,290 |
| 2018-11-29 | 1,245 | 1,257 | 1,237 | 1,245 | 302,100 | 1,245 |
| 2018-11-28 | 1,200 | 1,230 | 1,194 | 1,225 | 281,400 | 1,225 |
| 2018-11-27 | 1,171 | 1,208 | 1,160 | 1,189 | 326,300 | 1,189 |
| 2018-11-26 | 1,170 | 1,171 | 1,146 | 1,160 | 319,900 | 1,160 |
| 2018-11-22 | 1,122 | 1,144 | 1,112 | 1,140 | 226,700 | 1,140 |
| 2018-11-21 | 1,076 | 1,101 | 1,065 | 1,097 | 146,300 | 1,097 |
| 2018-11-20 | 1,100 | 1,111 | 1,097 | 1,102 | 93,900 | 1,102 |
| 2018-11-19 | 1,099 | 1,127 | 1,097 | 1,123 | 123,800 | 1,123 |
| 2018-11-16 | 1,120 | 1,141 | 1,100 | 1,111 | 180,500 | 1,111 |
| 2018-11-15 | 1,127 | 1,128 | 1,097 | 1,118 | 163,600 | 1,118 |
| 2018-11-14 | 1,097 | 1,107 | 1,084 | 1,099 | 152,200 | 1,099 |
| 2018-11-13 | 1,113 | 1,113 | 1,073 | 1,095 | 175,200 | 1,095 |
| 2018-11-12 | 1,149 | 1,152 | 1,124 | 1,132 | 101,200 | 1,132 |
| 2018-11-09 | 1,149 | 1,158 | 1,141 | 1,152 | 130,200 | 1,152 |
| 2018-11-08 | 1,148 | 1,151 | 1,134 | 1,148 | 122,600 | 1,148 |
| 2018-11-07 | 1,142 | 1,153 | 1,127 | 1,131 | 120,900 | 1,131 |
| 2018-11-06 | 1,149 | 1,154 | 1,132 | 1,143 | 111,000 | 1,143 |
| 2018-11-05 | 1,127 | 1,153 | 1,119 | 1,137 | 123,700 | 1,137 |
| 2018-11-02 | 1,122 | 1,142 | 1,119 | 1,137 | 112,100 | 1,137 |
| 2018-11-01 | 1,147 | 1,150 | 1,123 | 1,129 | 154,700 | 1,129 |
| 2018-10-31 | 1,094 | 1,149 | 1,094 | 1,145 | 223,500 | 1,145 |
| 2018-10-30 | 1,059 | 1,099 | 1,058 | 1,094 | 265,500 | 1,094 |
| 2018-10-29 | 1,070 | 1,088 | 1,053 | 1,061 | 192,600 | 1,061 |
| 2018-10-26 | 1,098 | 1,110 | 1,053 | 1,070 | 256,600 | 1,070 |
| 2018-10-25 | 1,083 | 1,100 | 1,074 | 1,088 | 218,200 | 1,088 |
| 2018-10-24 | 1,141 | 1,150 | 1,110 | 1,119 | 302,600 | 1,119 |
| 2018-10-23 | 1,161 | 1,161 | 1,141 | 1,143 | 199,700 | 1,143 |
| 2018-10-22 | 1,157 | 1,183 | 1,152 | 1,178 | 160,700 | 1,178 |
| 2018-10-19 | 1,126 | 1,167 | 1,125 | 1,164 | 191,100 | 1,164 |
| 2018-10-18 | 1,162 | 1,165 | 1,138 | 1,143 | 135,700 | 1,143 |
| 2018-10-17 | 1,166 | 1,166 | 1,141 | 1,160 | 169,700 | 1,160 |
| 2018-10-16 | 1,142 | 1,145 | 1,126 | 1,140 | 274,800 | 1,140 |
| 2018-10-15 | 1,110 | 1,144 | 1,107 | 1,139 | 384,000 | 1,139 |
| 2018-10-12 | 1,077 | 1,123 | 1,074 | 1,116 | 286,100 | 1,116 |
| 2018-10-11 | 1,050 | 1,078 | 1,050 | 1,074 | 304,200 | 1,074 |
| 2018-10-10 | 1,101 | 1,116 | 1,094 | 1,107 | 145,000 | 1,107 |
| 2018-10-09 | 1,124 | 1,127 | 1,094 | 1,097 | 200,500 | 1,097 |
| 2018-10-05 | 1,114 | 1,138 | 1,107 | 1,123 | 171,800 | 1,123 |
| 2018-10-04 | 1,135 | 1,161 | 1,127 | 1,127 | 234,700 | 1,127 |
| 2018-10-03 | 1,150 | 1,173 | 1,128 | 1,135 | 388,300 | 1,135 |
| 2018-10-02 | 1,179 | 1,189 | 1,153 | 1,155 | 201,500 | 1,155 |
| 2018-10-01 | 1,183 | 1,185 | 1,163 | 1,178 | 229,600 | 1,178 |
| 2018-09-28 | 1,212 | 1,214 | 1,189 | 1,191 | 213,200 | 1,191 |
| 2018-09-27 | 1,215 | 1,233 | 1,202 | 1,204 | 261,300 | 1,204 |
| 2018-09-26 | 1,190 | 1,208 | 1,175 | 1,204 | 181,800 | 1,204 |
| 2018-09-25 | 1,182 | 1,208 | 1,167 | 1,183 | 422,000 | 1,183 |
| 2018-09-21 | 1,181 | 1,185 | 1,163 | 1,174 | 285,400 | 1,174 |
| 2018-09-20 | 1,180 | 1,187 | 1,170 | 1,177 | 299,100 | 1,177 |
| 2018-09-19 | 1,198 | 1,199 | 1,179 | 1,193 | 351,800 | 1,193 |
| 2018-09-18 | 1,152 | 1,180 | 1,146 | 1,168 | 266,700 | 1,168 |
| 2018-09-14 | 1,138 | 1,161 | 1,128 | 1,144 | 384,200 | 1,144 |
| 2018-09-13 | 1,120 | 1,140 | 1,117 | 1,122 | 384,700 | 1,122 |
| 2018-09-12 | 1,102 | 1,130 | 1,100 | 1,118 | 539,100 | 1,118 |
| 2018-09-11 | 1,061 | 1,104 | 1,058 | 1,091 | 497,200 | 1,091 |
| 2018-09-10 | 1,116 | 1,139 | 1,051 | 1,061 | 1,033,700 | 1,061 |
| 2018-09-07 | 1,210 | 1,227 | 1,193 | 1,200 | 210,500 | 1,200 |
| 2018-09-06 | 1,230 | 1,234 | 1,213 | 1,214 | 130,900 | 1,214 |
| 2018-09-05 | 1,256 | 1,264 | 1,242 | 1,243 | 152,300 | 1,243 |
| 2018-09-04 | 1,240 | 1,275 | 1,238 | 1,254 | 221,000 | 1,254 |
| 2018-09-03 | 1,275 | 1,283 | 1,234 | 1,239 | 205,100 | 1,239 |
| 2018-08-31 | 1,244 | 1,280 | 1,244 | 1,261 | 181,700 | 1,261 |
| 2018-08-30 | 1,271 | 1,271 | 1,236 | 1,255 | 214,600 | 1,255 |
| 2018-08-29 | 1,247 | 1,266 | 1,246 | 1,260 | 66,800 | 1,260 |
| 2018-08-28 | 1,267 | 1,278 | 1,253 | 1,254 | 112,600 | 1,254 |
| 2018-08-27 | 1,281 | 1,283 | 1,263 | 1,265 | 132,700 | 1,265 |
| 2018-08-24 | 1,272 | 1,280 | 1,256 | 1,275 | 84,300 | 1,275 |
| 2018-08-23 | 1,249 | 1,270 | 1,239 | 1,264 | 121,000 | 1,264 |
| 2018-08-22 | 1,221 | 1,242 | 1,208 | 1,234 | 182,200 | 1,234 |
| 2018-08-21 | 1,243 | 1,245 | 1,224 | 1,237 | 154,300 | 1,237 |
| 2018-08-20 | 1,253 | 1,267 | 1,250 | 1,253 | 104,400 | 1,253 |
| 2018-08-17 | 1,264 | 1,267 | 1,251 | 1,254 | 68,500 | 1,254 |
| 2018-08-16 | 1,259 | 1,259 | 1,234 | 1,244 | 189,500 | 1,244 |
| 2018-08-15 | 1,290 | 1,302 | 1,282 | 1,288 | 111,000 | 1,288 |
| 2018-08-14 | 1,259 | 1,291 | 1,257 | 1,290 | 116,400 | 1,290 |
| 2018-08-13 | 1,254 | 1,269 | 1,243 | 1,246 | 113,600 | 1,246 |
| 2018-08-10 | 1,303 | 1,305 | 1,272 | 1,275 | 157,500 | 1,275 |
| 2018-08-09 | 1,300 | 1,305 | 1,290 | 1,303 | 69,500 | 1,303 |
| 2018-08-08 | 1,281 | 1,304 | 1,275 | 1,295 | 170,300 | 1,295 |
| 2018-08-07 | 1,277 | 1,289 | 1,269 | 1,287 | 75,800 | 1,287 |
| 2018-08-06 | 1,295 | 1,302 | 1,277 | 1,280 | 107,900 | 1,280 |
| 2018-08-03 | 1,322 | 1,327 | 1,298 | 1,299 | 187,000 | 1,299 |
| 2018-08-02 | 1,346 | 1,357 | 1,322 | 1,323 | 178,700 | 1,323 |
| 2018-08-01 | 1,370 | 1,370 | 1,350 | 1,360 | 150,700 | 1,360 |
| 2018-07-31 | 1,392 | 1,392 | 1,352 | 1,371 | 189,100 | 1,371 |
| 2018-07-30 | 1,425 | 1,425 | 1,401 | 1,407 | 144,800 | 1,407 |
| 2018-07-27 | 1,406 | 1,434 | 1,397 | 1,419 | 134,700 | 1,419 |
| 2018-07-26 | 1,437 | 1,443 | 1,414 | 1,426 | 243,600 | 1,426 |
| 2018-07-25 | 1,420 | 1,426 | 1,404 | 1,424 | 148,500 | 1,424 |
| 2018-07-24 | 1,404 | 1,410 | 1,389 | 1,406 | 100,100 | 1,406 |
| 2018-07-23 | 1,378 | 1,401 | 1,378 | 1,396 | 137,700 | 1,396 |
| 2018-07-20 | 1,391 | 1,407 | 1,382 | 1,400 | 94,400 | 1,400 |
| 2018-07-19 | 1,413 | 1,419 | 1,391 | 1,394 | 101,100 | 1,394 |
| 2018-07-18 | 1,422 | 1,432 | 1,411 | 1,416 | 91,400 | 1,416 |
| 2018-07-17 | 1,385 | 1,437 | 1,375 | 1,422 | 226,500 | 1,422 |
| 2018-07-13 | 1,390 | 1,400 | 1,371 | 1,385 | 158,400 | 1,385 |
| 2018-07-12 | 1,371 | 1,383 | 1,358 | 1,376 | 157,100 | 1,376 |
| 2018-07-11 | 1,355 | 1,379 | 1,339 | 1,366 | 207,000 | 1,366 |
| 2018-07-10 | 1,400 | 1,408 | 1,361 | 1,361 | 149,700 | 1,361 |
| 2018-07-09 | 1,363 | 1,394 | 1,358 | 1,393 | 170,600 | 1,393 |
| 2018-07-06 | 1,320 | 1,343 | 1,296 | 1,340 | 284,000 | 1,340 |
| 2018-07-05 | 1,348 | 1,365 | 1,321 | 1,327 | 137,900 | 1,327 |
| 2018-07-04 | 1,353 | 1,367 | 1,339 | 1,355 | 172,400 | 1,355 |
| 2018-07-03 | 1,390 | 1,405 | 1,363 | 1,376 | 188,800 | 1,376 |
| 2018-07-02 | 1,403 | 1,428 | 1,378 | 1,382 | 187,400 | 1,382 |
| 2018-06-29 | 1,411 | 1,418 | 1,399 | 1,405 | 182,800 | 1,405 |
| 2018-06-28 | 1,425 | 1,425 | 1,397 | 1,422 | 175,400 | 1,422 |
| 2018-06-27 | 1,386 | 1,442 | 1,386 | 1,432 | 140,700 | 1,432 |
| 2018-06-26 | 1,423 | 1,432 | 1,398 | 1,405 | 236,000 | 1,405 |
| 2018-06-25 | 1,484 | 1,484 | 1,427 | 1,433 | 307,200 | 1,433 |
| 2018-06-22 | 1,410 | 1,495 | 1,408 | 1,484 | 336,000 | 1,484 |
| 2018-06-21 | 1,418 | 1,437 | 1,403 | 1,434 | 269,900 | 1,434 |
| 2018-06-20 | 1,409 | 1,435 | 1,390 | 1,429 | 234,800 | 1,429 |
| 2018-06-19 | 1,440 | 1,455 | 1,410 | 1,411 | 339,600 | 1,411 |
| 2018-06-18 | 1,514 | 1,537 | 1,441 | 1,446 | 536,300 | 1,446 |
| 2018-06-15 | 1,524 | 1,531 | 1,496 | 1,520 | 203,300 | 1,520 |
| 2018-06-14 | 1,516 | 1,552 | 1,501 | 1,518 | 211,800 | 1,518 |
| 2018-06-13 | 1,547 | 1,554 | 1,513 | 1,532 | 409,300 | 1,532 |
| 2018-06-12 | 1,541 | 1,582 | 1,540 | 1,557 | 652,300 | 1,557 |
| 2018-06-11 | 1,521 | 1,537 | 1,490 | 1,529 | 1,194,000 | 1,529 |
| 2018-06-08 | 1,400 | 1,423 | 1,392 | 1,401 | 231,400 | 1,401 |
| 2018-06-07 | 1,402 | 1,415 | 1,378 | 1,403 | 174,400 | 1,403 |
| 2018-06-06 | 1,410 | 1,411 | 1,381 | 1,402 | 191,000 | 1,402 |
| 2018-06-05 | 1,395 | 1,425 | 1,387 | 1,409 | 265,000 | 1,409 |
| 2018-06-04 | 1,395 | 1,409 | 1,374 | 1,391 | 266,900 | 1,391 |
| 2018-06-01 | 1,389 | 1,390 | 1,338 | 1,348 | 362,700 | 1,348 |
| 2018-05-31 | 1,328 | 1,404 | 1,328 | 1,395 | 567,200 | 1,395 |
| 2018-05-30 | 1,313 | 1,320 | 1,290 | 1,304 | 220,800 | 1,304 |
| 2018-05-29 | 1,357 | 1,369 | 1,318 | 1,337 | 193,200 | 1,337 |
| 2018-05-28 | 1,321 | 1,379 | 1,317 | 1,357 | 331,000 | 1,357 |
| 2018-05-25 | 1,320 | 1,326 | 1,306 | 1,317 | 114,500 | 1,317 |
| 2018-05-24 | 1,320 | 1,337 | 1,315 | 1,323 | 214,800 | 1,323 |
| 2018-05-23 | 1,291 | 1,320 | 1,289 | 1,315 | 200,700 | 1,315 |
| 2018-05-22 | 1,296 | 1,307 | 1,288 | 1,291 | 128,400 | 1,291 |
| 2018-05-21 | 1,286 | 1,300 | 1,284 | 1,292 | 129,600 | 1,292 |
| 2018-05-18 | 1,301 | 1,303 | 1,283 | 1,286 | 132,000 | 1,286 |
| 2018-05-17 | 1,309 | 1,309 | 1,291 | 1,298 | 140,600 | 1,298 |
| 2018-05-16 | 1,311 | 1,321 | 1,303 | 1,304 | 90,700 | 1,304 |
| 2018-05-15 | 1,310 | 1,337 | 1,309 | 1,320 | 203,300 | 1,320 |
| 2018-05-14 | 1,308 | 1,309 | 1,297 | 1,307 | 121,700 | 1,307 |
| 2018-05-11 | 1,299 | 1,309 | 1,295 | 1,308 | 139,200 | 1,308 |
| 2018-05-10 | 1,301 | 1,304 | 1,288 | 1,302 | 139,700 | 1,302 |
| 2018-05-09 | 1,316 | 1,322 | 1,294 | 1,298 | 209,400 | 1,298 |
| 2018-05-08 | 1,305 | 1,318 | 1,286 | 1,316 | 182,600 | 1,316 |
| 2018-05-07 | 1,308 | 1,308 | 1,287 | 1,301 | 110,400 | 1,301 |
| 2018-05-02 | 1,276 | 1,300 | 1,266 | 1,291 | 180,100 | 1,291 |
| 2018-05-01 | 1,286 | 1,295 | 1,268 | 1,284 | 190,300 | 1,284 |
| 2018-04-27 | 1,295 | 1,307 | 1,289 | 1,302 | 175,000 | 1,302 |
| 2018-04-26 | 1,320 | 1,320 | 1,289 | 1,300 | 189,900 | 1,300 |
| 2018-04-25 | 1,298 | 1,322 | 1,292 | 1,314 | 218,100 | 1,314 |
| 2018-04-24 | 1,311 | 1,326 | 1,305 | 1,311 | 209,600 | 1,311 |
| 2018-04-23 | 1,307 | 1,313 | 1,292 | 1,302 | 121,600 | 1,302 |
| 2018-04-20 | 1,307 | 1,324 | 1,298 | 1,310 | 249,400 | 1,310 |
| 2018-04-19 | 1,341 | 1,346 | 1,304 | 1,312 | 263,300 | 1,312 |
| 2018-04-18 | 1,295 | 1,365 | 1,293 | 1,333 | 808,400 | 1,333 |
| 2018-04-17 | 1,276 | 1,276 | 1,247 | 1,261 | 172,100 | 1,261 |
| 2018-04-16 | 1,251 | 1,279 | 1,247 | 1,264 | 250,200 | 1,264 |
| 2018-04-13 | 1,265 | 1,267 | 1,228 | 1,241 | 212,300 | 1,241 |
| 2018-04-12 | 1,252 | 1,280 | 1,241 | 1,252 | 187,300 | 1,252 |
| 2018-04-11 | 1,277 | 1,277 | 1,254 | 1,264 | 126,300 | 1,264 |
| 2018-04-10 | 1,291 | 1,292 | 1,269 | 1,275 | 122,700 | 1,275 |
| 2018-04-09 | 1,275 | 1,303 | 1,263 | 1,296 | 218,000 | 1,296 |
| 2018-04-06 | 1,285 | 1,297 | 1,276 | 1,284 | 213,400 | 1,284 |
| 2018-04-05 | 1,306 | 1,307 | 1,284 | 1,289 | 213,900 | 1,289 |
| 2018-04-04 | 1,295 | 1,306 | 1,274 | 1,298 | 315,900 | 1,298 |
| 2018-04-03 | 1,258 | 1,290 | 1,250 | 1,286 | 145,400 | 1,286 |
| 2018-03-30 | 1,285 | 1,309 | 1,283 | 1,300 | 445,400 | 1,300 |
| 2018-03-29 | 1,250 | 1,283 | 1,250 | 1,276 | 345,300 | 1,276 |
| 2018-03-28 | 1,204 | 1,236 | 1,200 | 1,235 | 189,800 | 1,235 |
| 2018-03-27 | 1,219 | 1,234 | 1,203 | 1,234 | 271,100 | 1,234 |
| 2018-03-26 | 1,170 | 1,198 | 1,155 | 1,198 | 228,400 | 1,198 |
| 2018-03-23 | 1,195 | 1,216 | 1,176 | 1,187 | 328,300 | 1,187 |
| 2018-03-22 | 1,232 | 1,244 | 1,225 | 1,236 | 172,800 | 1,236 |
| 2018-03-20 | 1,203 | 1,232 | 1,197 | 1,232 | 234,600 | 1,232 |
| 2018-03-19 | 1,245 | 1,253 | 1,219 | 1,228 | 355,600 | 1,228 |
| 2018-03-16 | 1,257 | 1,285 | 1,250 | 1,270 | 421,200 | 1,270 |
| 2018-03-15 | 1,255 | 1,261 | 1,210 | 1,249 | 811,500 | 1,249 |
| 2018-03-14 | 1,184 | 1,308 | 1,180 | 1,280 | 1,669,500 | 1,280 |
| 2018-03-13 | 1,192 | 1,198 | 1,177 | 1,198 | 479,600 | 1,198 |
| 2018-03-12 | 1,181 | 1,184 | 1,160 | 1,182 | 299,600 | 1,182 |
| 2018-03-09 | 1,131 | 1,173 | 1,127 | 1,152 | 423,600 | 1,152 |
| 2018-03-08 | 1,175 | 1,175 | 1,118 | 1,121 | 439,400 | 1,121 |
| 2018-03-07 | 1,158 | 1,165 | 1,132 | 1,155 | 425,900 | 1,155 |
| 2018-03-06 | 1,095 | 1,172 | 1,094 | 1,164 | 634,400 | 1,164 |
| 2018-03-05 | 1,125 | 1,131 | 1,033 | 1,063 | 789,000 | 1,063 |
| 2018-03-02 | 1,116 | 1,144 | 1,108 | 1,135 | 824,000 | 1,135 |
| 2018-03-01 | 1,203 | 1,210 | 1,110 | 1,134 | 1,475,100 | 1,134 |
| 2018-02-28 | 1,080 | 1,089 | 1,074 | 1,075 | 175,600 | 1,075 |
| 2018-02-27 | 1,097 | 1,110 | 1,082 | 1,087 | 259,600 | 1,087 |
| 2018-02-26 | 1,078 | 1,085 | 1,062 | 1,077 | 336,900 | 1,077 |
| 2018-02-23 | 1,052 | 1,067 | 1,040 | 1,065 | 322,500 | 1,065 |
| 2018-02-22 | 1,050 | 1,058 | 1,046 | 1,046 | 588,700 | 1,046 |
| 2018-02-21 | 1,057 | 1,075 | 1,048 | 1,057 | 485,500 | 1,057 |
| 2018-02-20 | 1,067 | 1,067 | 1,045 | 1,054 | 281,600 | 1,054 |
| 2018-02-19 | 1,054 | 1,069 | 1,037 | 1,069 | 323,400 | 1,069 |
| 2018-02-16 | 1,008 | 1,043 | 998 | 1,040 | 403,800 | 1,040 |
| 2018-02-15 | 1,000 | 1,007 | 985 | 990 | 555,200 | 990 |
| 2018-02-14 | 1,006 | 1,019 | 979 | 987 | 669,700 | 987 |
| 2018-02-13 | 1,040 | 1,040 | 1,012 | 1,019 | 656,700 | 1,019 |
| 2018-02-09 | 1,039 | 1,045 | 1,025 | 1,045 | 530,300 | 1,045 |
| 2018-02-08 | 1,096 | 1,101 | 1,081 | 1,094 | 462,000 | 1,094 |
| 2018-02-07 | 1,160 | 1,160 | 1,097 | 1,098 | 243,800 | 1,098 |
| 2018-02-06 | 1,125 | 1,128 | 1,080 | 1,107 | 471,600 | 1,107 |
| 2018-02-05 | 1,215 | 1,237 | 1,199 | 1,200 | 332,800 | 1,200 |
| 2018-02-02 | 1,242 | 1,248 | 1,223 | 1,245 | 281,900 | 1,245 |
| 2018-02-01 | 1,244 | 1,252 | 1,229 | 1,245 | 279,600 | 1,245 |
| 2018-01-31 | 1,264 | 1,272 | 1,226 | 1,226 | 393,300 | 1,226 |
| 2018-01-30 | 1,260 | 1,274 | 1,249 | 1,272 | 527,100 | 1,272 |
| 2018-01-29 | 1,240 | 1,264 | 1,238 | 1,253 | 239,600 | 1,253 |
| 2018-01-26 | 1,250 | 1,262 | 1,242 | 1,259 | 683,400 | 1,259 |
| 2018-01-25 | 1,266 | 1,269 | 1,250 | 1,250 | 251,100 | 1,250 |
| 2018-01-24 | 1,250 | 1,256 | 1,243 | 1,250 | 202,000 | 1,250 |
| 2018-01-23 | 1,241 | 1,253 | 1,235 | 1,240 | 183,500 | 1,240 |
| 2018-01-22 | 1,247 | 1,247 | 1,223 | 1,234 | 182,500 | 1,234 |
| 2018-01-19 | 1,231 | 1,255 | 1,230 | 1,242 | 226,000 | 1,242 |
| 2018-01-18 | 1,245 | 1,245 | 1,216 | 1,217 | 359,000 | 1,217 |
| 2018-01-17 | 1,238 | 1,255 | 1,231 | 1,239 | 449,200 | 1,239 |
| 2018-01-16 | 1,242 | 1,251 | 1,237 | 1,241 | 342,900 | 1,241 |
| 2018-01-15 | 1,267 | 1,274 | 1,239 | 1,241 | 410,800 | 1,241 |
| 2018-01-12 | 1,271 | 1,286 | 1,257 | 1,259 | 379,700 | 1,259 |
| 2018-01-11 | 1,297 | 1,297 | 1,252 | 1,280 | 590,300 | 1,280 |
| 2018-01-10 | 1,312 | 1,318 | 1,296 | 1,305 | 315,100 | 1,305 |
| 2018-01-09 | 1,325 | 1,328 | 1,309 | 1,313 | 231,300 | 1,313 |
| 2018-01-05 | 1,317 | 1,323 | 1,304 | 1,319 | 252,300 | 1,319 |
| 2018-01-04 | 1,294 | 1,310 | 1,285 | 1,309 | 331,100 | 1,309 |
分割・併合履歴 ： [2015-07-29]1株→1.5株 [2014-01-29]1株→1.3株 [1991-03-26]1株→1.2株 [1988-09-27]1株→1.1株 [1987-09-26]1株→2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株