9828 (株)Genki Global Dining Concepts 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 | 4,460 | 4,545 | 4,385 | 4,460 | 27,500 | 2,230 |
| 2018-12-27 | 4,635 | 4,740 | 4,510 | 4,600 | 64,300 | 2,300 |
| 2018-12-26 | 4,220 | 4,540 | 4,220 | 4,425 | 92,200 | 2,212.50 |
| 2018-12-25 | 4,015 | 4,235 | 4,015 | 4,175 | 59,600 | 2,087.50 |
| 2018-12-21 | 4,300 | 4,310 | 4,120 | 4,285 | 66,100 | 2,142.50 |
| 2018-12-20 | 4,350 | 4,395 | 4,300 | 4,350 | 65,200 | 2,175 |
| 2018-12-19 | 4,380 | 4,465 | 4,350 | 4,435 | 40,200 | 2,217.50 |
| 2018-12-18 | 4,500 | 4,535 | 4,370 | 4,395 | 92,700 | 2,197.50 |
| 2018-12-17 | 4,595 | 4,630 | 4,515 | 4,565 | 44,300 | 2,282.50 |
| 2018-12-14 | 4,660 | 4,690 | 4,585 | 4,650 | 46,500 | 2,325 |
| 2018-12-13 | 4,670 | 4,715 | 4,595 | 4,695 | 35,400 | 2,347.50 |
| 2018-12-12 | 4,725 | 4,780 | 4,600 | 4,685 | 61,300 | 2,342.50 |
| 2018-12-11 | 4,775 | 4,860 | 4,725 | 4,725 | 32,800 | 2,362.50 |
| 2018-12-10 | 4,810 | 4,890 | 4,755 | 4,770 | 30,900 | 2,385 |
| 2018-12-07 | 4,745 | 4,965 | 4,730 | 4,925 | 46,400 | 2,462.50 |
| 2018-12-06 | 4,885 | 4,920 | 4,690 | 4,740 | 63,200 | 2,370 |
| 2018-12-05 | 4,900 | 4,995 | 4,875 | 4,885 | 26,400 | 2,442.50 |
| 2018-12-04 | 5,110 | 5,110 | 4,940 | 4,950 | 31,900 | 2,475 |
| 2018-12-03 | 5,100 | 5,170 | 4,990 | 5,030 | 42,700 | 2,515 |
| 2018-11-30 | 5,000 | 5,100 | 4,950 | 5,010 | 136,900 | 2,505 |
| 2018-11-29 | 4,985 | 5,000 | 4,905 | 5,000 | 35,300 | 2,500 |
| 2018-11-28 | 4,850 | 4,980 | 4,820 | 4,935 | 50,800 | 2,467.50 |
| 2018-11-27 | 5,010 | 5,060 | 4,840 | 4,880 | 109,300 | 2,440 |
| 2018-11-26 | 5,350 | 5,410 | 5,000 | 5,090 | 72,200 | 2,545 |
| 2018-11-22 | 5,360 | 5,400 | 5,250 | 5,340 | 47,700 | 2,670 |
| 2018-11-21 | 5,420 | 5,590 | 5,330 | 5,460 | 58,400 | 2,730 |
| 2018-11-20 | 5,400 | 5,580 | 5,240 | 5,480 | 47,500 | 2,740 |
| 2018-11-19 | 5,270 | 5,440 | 5,210 | 5,250 | 34,400 | 2,625 |
| 2018-11-16 | 5,370 | 5,500 | 5,320 | 5,340 | 26,200 | 2,670 |
| 2018-11-15 | 5,440 | 5,510 | 5,310 | 5,440 | 24,600 | 2,720 |
| 2018-11-14 | 5,630 | 5,690 | 5,420 | 5,520 | 33,700 | 2,760 |
| 2018-11-13 | 5,410 | 5,650 | 5,300 | 5,590 | 28,300 | 2,795 |
| 2018-11-12 | 5,630 | 5,760 | 5,450 | 5,470 | 25,500 | 2,735 |
| 2018-11-09 | 5,500 | 5,790 | 5,370 | 5,670 | 56,500 | 2,835 |
| 2018-11-08 | 5,590 | 5,750 | 5,460 | 5,550 | 35,500 | 2,775 |
| 2018-11-07 | 5,400 | 5,480 | 5,310 | 5,390 | 47,200 | 2,695 |
| 2018-11-06 | 5,300 | 5,470 | 5,280 | 5,310 | 60,900 | 2,655 |
| 2018-11-05 | 4,900 | 5,360 | 4,830 | 5,170 | 107,300 | 2,585 |
| 2018-11-02 | 5,040 | 5,190 | 4,805 | 4,905 | 151,000 | 2,452.50 |
| 2018-11-01 | 5,510 | 5,680 | 5,120 | 5,120 | 167,000 | 2,560 |
| 2018-10-31 | 5,670 | 6,120 | 5,670 | 6,120 | 52,600 | 3,060 |
| 2018-10-30 | 5,400 | 5,750 | 5,350 | 5,540 | 109,700 | 2,770 |
| 2018-10-29 | 5,750 | 5,950 | 5,460 | 5,500 | 63,700 | 2,750 |
| 2018-10-26 | 6,090 | 6,160 | 5,730 | 5,800 | 41,500 | 2,900 |
| 2018-10-25 | 5,910 | 6,000 | 5,700 | 5,800 | 68,300 | 2,900 |
| 2018-10-24 | 6,300 | 6,300 | 6,050 | 6,100 | 39,900 | 3,050 |
| 2018-10-23 | 6,250 | 6,410 | 6,250 | 6,300 | 12,100 | 3,150 |
| 2018-10-22 | 6,290 | 6,440 | 6,120 | 6,380 | 33,500 | 3,190 |
| 2018-10-19 | 6,460 | 6,580 | 6,140 | 6,230 | 53,300 | 3,115 |
| 2018-10-18 | 6,330 | 6,590 | 6,290 | 6,550 | 51,500 | 3,275 |
| 2018-10-17 | 6,140 | 6,270 | 6,140 | 6,250 | 22,200 | 3,125 |
| 2018-10-16 | 6,370 | 6,480 | 6,030 | 6,140 | 43,600 | 3,070 |
| 2018-10-15 | 6,320 | 6,630 | 6,310 | 6,370 | 71,800 | 3,185 |
| 2018-10-12 | 6,240 | 6,450 | 6,150 | 6,230 | 46,600 | 3,115 |
| 2018-10-11 | 6,100 | 6,380 | 6,040 | 6,310 | 64,600 | 3,155 |
| 2018-10-10 | 5,950 | 6,440 | 5,930 | 6,280 | 65,700 | 3,140 |
| 2018-10-09 | 6,030 | 6,030 | 5,790 | 5,950 | 46,500 | 2,975 |
| 2018-10-05 | 6,100 | 6,340 | 6,070 | 6,130 | 62,600 | 3,065 |
| 2018-10-04 | 6,160 | 6,180 | 5,850 | 6,080 | 69,600 | 3,040 |
| 2018-10-03 | 6,330 | 6,330 | 6,010 | 6,100 | 65,400 | 3,050 |
| 2018-10-02 | 6,330 | 6,390 | 6,230 | 6,330 | 35,600 | 3,165 |
| 2018-10-01 | 6,410 | 6,530 | 6,310 | 6,330 | 55,600 | 3,165 |
| 2018-09-28 | 6,470 | 6,650 | 6,460 | 6,480 | 58,300 | 3,240 |
| 2018-09-27 | 6,370 | 6,460 | 6,240 | 6,390 | 33,700 | 3,195 |
| 2018-09-26 | 6,470 | 6,690 | 6,360 | 6,370 | 96,700 | 3,185 |
| 2018-09-25 | 6,420 | 6,640 | 6,420 | 6,480 | 73,200 | 3,240 |
| 2018-09-21 | 6,310 | 6,490 | 6,170 | 6,450 | 70,600 | 3,225 |
| 2018-09-20 | 6,440 | 6,510 | 6,290 | 6,350 | 49,700 | 3,175 |
| 2018-09-19 | 6,560 | 6,630 | 6,350 | 6,490 | 92,700 | 3,245 |
| 2018-09-18 | 6,320 | 6,640 | 6,320 | 6,460 | 107,300 | 3,230 |
| 2018-09-14 | 6,150 | 6,260 | 6,150 | 6,240 | 55,200 | 3,120 |
| 2018-09-13 | 6,070 | 6,310 | 6,030 | 6,150 | 55,000 | 3,075 |
| 2018-09-12 | 6,150 | 6,250 | 5,940 | 6,140 | 69,400 | 3,070 |
| 2018-09-11 | 5,920 | 6,180 | 5,920 | 6,140 | 60,100 | 3,070 |
| 2018-09-10 | 5,950 | 5,990 | 5,800 | 5,940 | 57,600 | 2,970 |
| 2018-09-07 | 6,080 | 6,310 | 5,900 | 6,010 | 123,500 | 3,005 |
| 2018-09-06 | 6,120 | 6,430 | 5,850 | 6,180 | 305,700 | 3,090 |
| 2018-09-05 | 5,380 | 5,660 | 5,350 | 5,620 | 209,300 | 2,810 |
| 2018-09-04 | 5,310 | 5,430 | 5,250 | 5,390 | 73,700 | 2,695 |
| 2018-09-03 | 5,110 | 5,430 | 5,020 | 5,360 | 201,400 | 2,680 |
| 2018-08-31 | 5,120 | 5,360 | 5,120 | 5,150 | 117,800 | 2,575 |
| 2018-08-30 | 4,870 | 5,190 | 4,845 | 5,150 | 163,600 | 2,575 |
| 2018-08-29 | 4,695 | 4,890 | 4,695 | 4,875 | 110,800 | 2,437.50 |
| 2018-08-28 | 4,765 | 4,765 | 4,570 | 4,690 | 84,000 | 2,345 |
| 2018-08-27 | 4,525 | 4,855 | 4,520 | 4,795 | 114,200 | 2,397.50 |
| 2018-08-24 | 4,545 | 4,555 | 4,475 | 4,530 | 93,600 | 2,265 |
| 2018-08-23 | 4,565 | 4,645 | 4,530 | 4,550 | 73,400 | 2,275 |
| 2018-08-22 | 4,620 | 4,675 | 4,520 | 4,580 | 112,600 | 2,290 |
| 2018-08-21 | 4,730 | 4,780 | 4,620 | 4,660 | 91,000 | 2,330 |
| 2018-08-20 | 4,900 | 4,930 | 4,705 | 4,730 | 140,400 | 2,365 |
| 2018-08-17 | 4,850 | 4,960 | 4,775 | 4,940 | 139,500 | 2,470 |
| 2018-08-16 | 4,750 | 4,835 | 4,730 | 4,795 | 103,200 | 2,397.50 |
| 2018-08-15 | 4,650 | 4,795 | 4,650 | 4,730 | 133,300 | 2,365 |
| 2018-08-14 | 4,560 | 4,720 | 4,545 | 4,695 | 97,300 | 2,347.50 |
| 2018-08-13 | 4,670 | 4,700 | 4,475 | 4,525 | 135,100 | 2,262.50 |
| 2018-08-10 | 4,590 | 4,730 | 4,570 | 4,680 | 140,200 | 2,340 |
| 2018-08-09 | 4,725 | 4,745 | 4,560 | 4,575 | 148,300 | 2,287.50 |
| 2018-08-08 | 4,625 | 4,740 | 4,585 | 4,725 | 148,200 | 2,362.50 |
| 2018-08-07 | 4,490 | 4,635 | 4,450 | 4,570 | 153,400 | 2,285 |
| 2018-08-06 | 4,425 | 4,500 | 4,360 | 4,450 | 166,300 | 2,225 |
| 2018-08-03 | 4,320 | 4,420 | 4,280 | 4,420 | 217,100 | 2,210 |
| 2018-08-02 | 4,250 | 4,430 | 4,220 | 4,330 | 570,400 | 2,165 |
| 2018-08-01 | 4,040 | 4,040 | 4,040 | 4,040 | 54,800 | 2,020 |
| 2018-07-31 | 3,315 | 3,365 | 3,250 | 3,340 | 24,400 | 1,670 |
| 2018-07-30 | 3,340 | 3,340 | 3,290 | 3,290 | 20,600 | 1,645 |
| 2018-07-27 | 3,355 | 3,370 | 3,325 | 3,330 | 15,500 | 1,665 |
| 2018-07-26 | 3,330 | 3,375 | 3,320 | 3,370 | 9,700 | 1,685 |
| 2018-07-25 | 3,355 | 3,370 | 3,320 | 3,335 | 12,200 | 1,667.50 |
| 2018-07-24 | 3,285 | 3,375 | 3,285 | 3,350 | 22,500 | 1,675 |
| 2018-07-23 | 3,225 | 3,305 | 3,225 | 3,285 | 14,700 | 1,642.50 |
| 2018-07-20 | 3,270 | 3,300 | 3,225 | 3,250 | 20,200 | 1,625 |
| 2018-07-19 | 3,330 | 3,330 | 3,275 | 3,305 | 20,900 | 1,652.50 |
| 2018-07-18 | 3,365 | 3,410 | 3,330 | 3,330 | 22,400 | 1,665 |
| 2018-07-17 | 3,395 | 3,445 | 3,375 | 3,385 | 19,400 | 1,692.50 |
| 2018-07-13 | 3,375 | 3,420 | 3,335 | 3,395 | 38,800 | 1,697.50 |
| 2018-07-12 | 3,365 | 3,415 | 3,345 | 3,375 | 20,700 | 1,687.50 |
| 2018-07-11 | 3,345 | 3,410 | 3,300 | 3,380 | 40,600 | 1,690 |
| 2018-07-10 | 3,440 | 3,440 | 3,370 | 3,370 | 25,300 | 1,685 |
| 2018-07-09 | 3,485 | 3,495 | 3,400 | 3,415 | 35,200 | 1,707.50 |
| 2018-07-06 | 3,475 | 3,550 | 3,450 | 3,525 | 27,900 | 1,762.50 |
| 2018-07-05 | 3,515 | 3,545 | 3,470 | 3,505 | 29,400 | 1,752.50 |
| 2018-07-04 | 3,415 | 3,580 | 3,415 | 3,560 | 50,300 | 1,780 |
| 2018-07-03 | 3,405 | 3,520 | 3,400 | 3,435 | 21,700 | 1,717.50 |
| 2018-07-02 | 3,540 | 3,540 | 3,405 | 3,410 | 44,700 | 1,705 |
| 2018-06-29 | 3,540 | 3,575 | 3,485 | 3,510 | 30,800 | 1,755 |
| 2018-06-28 | 3,540 | 3,605 | 3,495 | 3,540 | 44,000 | 1,770 |
| 2018-06-27 | 3,375 | 3,585 | 3,375 | 3,555 | 41,900 | 1,777.50 |
| 2018-06-26 | 3,400 | 3,430 | 3,355 | 3,375 | 37,400 | 1,687.50 |
| 2018-06-25 | 3,565 | 3,565 | 3,445 | 3,460 | 35,000 | 1,730 |
| 2018-06-22 | 3,495 | 3,570 | 3,465 | 3,555 | 23,400 | 1,777.50 |
| 2018-06-21 | 3,475 | 3,555 | 3,475 | 3,530 | 38,100 | 1,765 |
| 2018-06-20 | 3,365 | 3,475 | 3,360 | 3,465 | 38,200 | 1,732.50 |
| 2018-06-19 | 3,400 | 3,490 | 3,200 | 3,340 | 68,700 | 1,670 |
| 2018-06-18 | 3,475 | 3,475 | 3,355 | 3,435 | 42,400 | 1,717.50 |
| 2018-06-15 | 3,575 | 3,595 | 3,495 | 3,505 | 32,800 | 1,752.50 |
| 2018-06-14 | 3,515 | 3,625 | 3,500 | 3,575 | 40,000 | 1,787.50 |
| 2018-06-13 | 3,520 | 3,580 | 3,480 | 3,560 | 30,600 | 1,780 |
| 2018-06-12 | 3,555 | 3,590 | 3,475 | 3,550 | 45,400 | 1,775 |
| 2018-06-11 | 3,450 | 3,545 | 3,400 | 3,515 | 52,600 | 1,757.50 |
| 2018-06-08 | 3,410 | 3,450 | 3,380 | 3,440 | 30,600 | 1,720 |
| 2018-06-07 | 3,330 | 3,460 | 3,330 | 3,445 | 57,500 | 1,722.50 |
| 2018-06-06 | 3,300 | 3,320 | 3,255 | 3,315 | 26,600 | 1,657.50 |
| 2018-06-05 | 3,330 | 3,350 | 3,250 | 3,290 | 24,400 | 1,645 |
| 2018-06-04 | 3,340 | 3,380 | 3,290 | 3,315 | 38,400 | 1,657.50 |
| 2018-06-01 | 3,220 | 3,395 | 3,200 | 3,305 | 67,400 | 1,652.50 |
| 2018-05-31 | 3,175 | 3,240 | 3,145 | 3,220 | 36,700 | 1,610 |
| 2018-05-30 | 3,115 | 3,150 | 3,110 | 3,130 | 18,000 | 1,565 |
| 2018-05-29 | 3,155 | 3,175 | 3,110 | 3,175 | 19,700 | 1,587.50 |
| 2018-05-28 | 3,100 | 3,170 | 3,085 | 3,160 | 29,500 | 1,580 |
| 2018-05-25 | 2,981 | 3,100 | 2,981 | 3,080 | 28,100 | 1,540 |
| 2018-05-24 | 3,090 | 3,090 | 2,990 | 2,999 | 34,600 | 1,499.50 |
| 2018-05-23 | 3,060 | 3,085 | 3,020 | 3,080 | 23,200 | 1,540 |
| 2018-05-22 | 3,085 | 3,105 | 3,055 | 3,055 | 18,900 | 1,527.50 |
| 2018-05-21 | 3,125 | 3,135 | 3,000 | 3,095 | 28,400 | 1,547.50 |
| 2018-05-18 | 3,090 | 3,150 | 3,080 | 3,130 | 49,000 | 1,565 |
| 2018-05-17 | 3,020 | 3,075 | 3,000 | 3,055 | 28,000 | 1,527.50 |
| 2018-05-16 | 2,998 | 3,150 | 2,990 | 3,015 | 69,600 | 1,507.50 |
| 2018-05-15 | 2,959 | 3,045 | 2,916 | 3,010 | 40,700 | 1,505 |
| 2018-05-14 | 3,070 | 3,070 | 2,841 | 2,959 | 92,200 | 1,479.50 |
| 2018-05-11 | 2,923 | 3,130 | 2,898 | 3,070 | 95,400 | 1,535 |
| 2018-05-10 | 2,987 | 2,987 | 2,914 | 2,961 | 28,300 | 1,480.50 |
| 2018-05-09 | 2,960 | 3,025 | 2,960 | 2,987 | 36,300 | 1,493.50 |
| 2018-05-08 | 2,921 | 2,983 | 2,919 | 2,957 | 26,700 | 1,478.50 |
| 2018-05-07 | 2,903 | 2,925 | 2,872 | 2,919 | 29,500 | 1,459.50 |
| 2018-05-02 | 2,854 | 2,909 | 2,839 | 2,887 | 27,700 | 1,443.50 |
| 2018-05-01 | 2,829 | 2,844 | 2,801 | 2,837 | 15,000 | 1,418.50 |
| 2018-04-27 | 2,855 | 2,857 | 2,811 | 2,828 | 26,600 | 1,414 |
| 2018-04-26 | 2,840 | 2,856 | 2,812 | 2,855 | 16,500 | 1,427.50 |
| 2018-04-25 | 2,811 | 2,837 | 2,811 | 2,835 | 6,800 | 1,417.50 |
| 2018-04-24 | 2,823 | 2,831 | 2,790 | 2,825 | 16,200 | 1,412.50 |
| 2018-04-23 | 2,854 | 2,856 | 2,805 | 2,822 | 15,800 | 1,411 |
| 2018-04-20 | 2,827 | 2,834 | 2,811 | 2,819 | 6,000 | 1,409.50 |
| 2018-04-19 | 2,815 | 2,852 | 2,791 | 2,815 | 19,700 | 1,407.50 |
| 2018-04-18 | 2,782 | 2,828 | 2,781 | 2,811 | 14,600 | 1,405.50 |
| 2018-04-17 | 2,840 | 2,840 | 2,752 | 2,793 | 43,300 | 1,396.50 |
| 2018-04-16 | 2,835 | 2,893 | 2,829 | 2,865 | 21,700 | 1,432.50 |
| 2018-04-13 | 2,799 | 2,841 | 2,799 | 2,816 | 14,900 | 1,408 |
| 2018-04-12 | 2,881 | 2,888 | 2,790 | 2,800 | 25,400 | 1,400 |
| 2018-04-11 | 2,967 | 2,988 | 2,880 | 2,883 | 37,100 | 1,441.50 |
| 2018-04-10 | 2,980 | 2,993 | 2,941 | 2,964 | 20,800 | 1,482 |
| 2018-04-09 | 2,968 | 2,993 | 2,920 | 2,984 | 22,700 | 1,492 |
| 2018-04-06 | 3,010 | 3,010 | 2,960 | 2,968 | 28,100 | 1,484 |
| 2018-04-05 | 3,020 | 3,040 | 2,972 | 2,995 | 38,200 | 1,497.50 |
| 2018-04-04 | 2,961 | 3,000 | 2,931 | 2,998 | 48,700 | 1,499 |
| 2018-04-03 | 2,909 | 2,961 | 2,895 | 2,938 | 23,600 | 1,469 |
| 2018-03-30 | 2,925 | 2,995 | 2,915 | 2,973 | 60,100 | 1,486.50 |
| 2018-03-29 | 2,802 | 2,909 | 2,802 | 2,899 | 73,500 | 1,449.50 |
| 2018-03-28 | 2,761 | 2,796 | 2,742 | 2,792 | 88,100 | 1,396 |
| 2018-03-27 | 2,799 | 2,804 | 2,768 | 2,800 | 159,700 | 1,400 |
| 2018-03-26 | 2,742 | 2,765 | 2,672 | 2,765 | 57,100 | 1,382.50 |
| 2018-03-23 | 2,770 | 2,772 | 2,701 | 2,742 | 70,900 | 1,371 |
| 2018-03-22 | 2,832 | 2,845 | 2,782 | 2,840 | 90,400 | 1,420 |
| 2018-03-20 | 2,763 | 2,835 | 2,734 | 2,832 | 61,800 | 1,416 |
| 2018-03-19 | 2,763 | 2,769 | 2,701 | 2,742 | 50,500 | 1,371 |
| 2018-03-16 | 2,693 | 2,750 | 2,664 | 2,735 | 50,700 | 1,367.50 |
| 2018-03-15 | 2,716 | 2,716 | 2,651 | 2,689 | 43,300 | 1,344.50 |
| 2018-03-14 | 2,682 | 2,730 | 2,667 | 2,722 | 24,900 | 1,361 |
| 2018-03-13 | 2,649 | 2,709 | 2,649 | 2,701 | 36,400 | 1,350.50 |
| 2018-03-12 | 2,720 | 2,730 | 2,644 | 2,670 | 55,500 | 1,335 |
| 2018-03-09 | 2,694 | 2,752 | 2,681 | 2,708 | 37,100 | 1,354 |
| 2018-03-08 | 2,790 | 2,795 | 2,665 | 2,691 | 54,800 | 1,345.50 |
| 2018-03-07 | 2,720 | 2,777 | 2,703 | 2,769 | 58,600 | 1,384.50 |
| 2018-03-06 | 2,588 | 2,718 | 2,588 | 2,718 | 62,000 | 1,359 |
| 2018-03-05 | 2,629 | 2,635 | 2,549 | 2,572 | 46,900 | 1,286 |
| 2018-03-02 | 2,631 | 2,639 | 2,597 | 2,629 | 60,800 | 1,314.50 |
| 2018-03-01 | 2,690 | 2,698 | 2,642 | 2,677 | 100,500 | 1,338.50 |
| 2018-02-28 | 2,709 | 2,717 | 2,691 | 2,691 | 40,000 | 1,345.50 |
| 2018-02-27 | 2,753 | 2,758 | 2,708 | 2,710 | 28,200 | 1,355 |
| 2018-02-26 | 2,740 | 2,768 | 2,697 | 2,703 | 47,400 | 1,351.50 |
| 2018-02-23 | 2,773 | 2,773 | 2,725 | 2,729 | 38,000 | 1,364.50 |
| 2018-02-22 | 2,770 | 2,805 | 2,754 | 2,758 | 55,400 | 1,379 |
| 2018-02-21 | 2,760 | 2,778 | 2,750 | 2,762 | 26,400 | 1,381 |
| 2018-02-20 | 2,768 | 2,800 | 2,755 | 2,768 | 23,200 | 1,384 |
| 2018-02-19 | 2,770 | 2,782 | 2,736 | 2,762 | 54,600 | 1,381 |
| 2018-02-16 | 2,699 | 2,759 | 2,690 | 2,735 | 58,000 | 1,367.50 |
| 2018-02-15 | 2,701 | 2,727 | 2,666 | 2,695 | 52,800 | 1,347.50 |
| 2018-02-14 | 2,750 | 2,782 | 2,682 | 2,686 | 43,200 | 1,343 |
| 2018-02-13 | 2,883 | 2,884 | 2,754 | 2,755 | 52,900 | 1,377.50 |
| 2018-02-09 | 2,771 | 2,849 | 2,760 | 2,833 | 35,200 | 1,416.50 |
| 2018-02-08 | 2,840 | 2,906 | 2,840 | 2,881 | 36,200 | 1,440.50 |
| 2018-02-07 | 2,901 | 2,960 | 2,839 | 2,839 | 52,600 | 1,419.50 |
| 2018-02-06 | 2,773 | 2,850 | 2,721 | 2,835 | 124,000 | 1,417.50 |
| 2018-02-05 | 2,985 | 3,030 | 2,980 | 2,996 | 83,100 | 1,498 |
| 2018-02-02 | 3,095 | 3,115 | 3,040 | 3,055 | 105,500 | 1,527.50 |
| 2018-02-01 | 3,275 | 3,330 | 3,030 | 3,095 | 265,700 | 1,547.50 |
| 2018-01-31 | 3,395 | 3,410 | 3,335 | 3,345 | 55,000 | 1,672.50 |
| 2018-01-30 | 3,470 | 3,495 | 3,350 | 3,390 | 39,800 | 1,695 |
| 2018-01-29 | 3,410 | 3,495 | 3,410 | 3,445 | 45,800 | 1,722.50 |
| 2018-01-26 | 3,380 | 3,400 | 3,375 | 3,380 | 14,100 | 1,690 |
| 2018-01-25 | 3,400 | 3,400 | 3,325 | 3,370 | 37,900 | 1,685 |
| 2018-01-24 | 3,480 | 3,480 | 3,410 | 3,425 | 40,400 | 1,712.50 |
| 2018-01-23 | 3,490 | 3,490 | 3,435 | 3,445 | 25,800 | 1,722.50 |
| 2018-01-22 | 3,480 | 3,500 | 3,420 | 3,440 | 49,600 | 1,720 |
| 2018-01-19 | 3,370 | 3,480 | 3,365 | 3,445 | 42,100 | 1,722.50 |
| 2018-01-18 | 3,430 | 3,450 | 3,360 | 3,365 | 38,300 | 1,682.50 |
| 2018-01-17 | 3,505 | 3,525 | 3,375 | 3,425 | 72,000 | 1,712.50 |
| 2018-01-16 | 3,525 | 3,575 | 3,505 | 3,505 | 38,300 | 1,752.50 |
| 2018-01-15 | 3,545 | 3,545 | 3,485 | 3,520 | 61,600 | 1,760 |
| 2018-01-12 | 3,600 | 3,610 | 3,530 | 3,545 | 43,100 | 1,772.50 |
| 2018-01-11 | 3,660 | 3,670 | 3,605 | 3,630 | 46,700 | 1,815 |
| 2018-01-10 | 3,695 | 3,700 | 3,665 | 3,700 | 41,600 | 1,850 |
| 2018-01-09 | 3,790 | 3,790 | 3,710 | 3,720 | 54,600 | 1,860 |
| 2018-01-05 | 3,805 | 3,815 | 3,760 | 3,785 | 18,400 | 1,892.50 |
| 2018-01-04 | 3,845 | 3,850 | 3,755 | 3,790 | 39,500 | 1,895 |
分割・併合履歴 ： [2023-10-30]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.25株
