9832 (株)オートバックスセブン 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 | 1,822 | 1,855 | 1,813 | 1,821 | 364,700 | 1,821 |
| 2018-12-27 | 1,778 | 1,835 | 1,775 | 1,822 | 322,000 | 1,822 |
| 2018-12-26 | 1,691 | 1,744 | 1,685 | 1,731 | 261,600 | 1,731 |
| 2018-12-25 | 1,720 | 1,726 | 1,667 | 1,685 | 410,300 | 1,685 |
| 2018-12-21 | 1,743 | 1,748 | 1,698 | 1,731 | 460,900 | 1,731 |
| 2018-12-20 | 1,759 | 1,772 | 1,745 | 1,750 | 310,900 | 1,750 |
| 2018-12-19 | 1,786 | 1,790 | 1,735 | 1,755 | 471,000 | 1,755 |
| 2018-12-18 | 1,790 | 1,832 | 1,787 | 1,793 | 744,800 | 1,793 |
| 2018-12-17 | 1,763 | 1,772 | 1,755 | 1,771 | 220,900 | 1,771 |
| 2018-12-14 | 1,747 | 1,759 | 1,743 | 1,752 | 291,300 | 1,752 |
| 2018-12-13 | 1,725 | 1,756 | 1,720 | 1,750 | 211,600 | 1,750 |
| 2018-12-12 | 1,733 | 1,733 | 1,698 | 1,715 | 302,700 | 1,715 |
| 2018-12-11 | 1,747 | 1,759 | 1,738 | 1,740 | 222,400 | 1,740 |
| 2018-12-10 | 1,754 | 1,760 | 1,743 | 1,746 | 245,800 | 1,746 |
| 2018-12-07 | 1,711 | 1,756 | 1,709 | 1,753 | 279,100 | 1,753 |
| 2018-12-06 | 1,702 | 1,711 | 1,695 | 1,706 | 180,300 | 1,706 |
| 2018-12-05 | 1,701 | 1,713 | 1,689 | 1,702 | 209,400 | 1,702 |
| 2018-12-04 | 1,743 | 1,744 | 1,718 | 1,718 | 169,900 | 1,718 |
| 2018-12-03 | 1,746 | 1,747 | 1,727 | 1,740 | 179,300 | 1,740 |
| 2018-11-30 | 1,741 | 1,747 | 1,729 | 1,736 | 233,800 | 1,736 |
| 2018-11-29 | 1,775 | 1,781 | 1,748 | 1,751 | 209,400 | 1,751 |
| 2018-11-28 | 1,779 | 1,780 | 1,767 | 1,771 | 120,500 | 1,771 |
| 2018-11-27 | 1,775 | 1,782 | 1,766 | 1,777 | 107,300 | 1,777 |
| 2018-11-26 | 1,738 | 1,771 | 1,736 | 1,761 | 159,100 | 1,761 |
| 2018-11-22 | 1,716 | 1,732 | 1,708 | 1,731 | 137,700 | 1,731 |
| 2018-11-21 | 1,700 | 1,711 | 1,692 | 1,708 | 171,700 | 1,708 |
| 2018-11-20 | 1,725 | 1,728 | 1,695 | 1,717 | 300,500 | 1,717 |
| 2018-11-19 | 1,735 | 1,744 | 1,732 | 1,740 | 88,100 | 1,740 |
| 2018-11-16 | 1,757 | 1,757 | 1,731 | 1,736 | 181,200 | 1,736 |
| 2018-11-15 | 1,750 | 1,764 | 1,739 | 1,762 | 146,300 | 1,762 |
| 2018-11-14 | 1,767 | 1,768 | 1,751 | 1,755 | 195,200 | 1,755 |
| 2018-11-13 | 1,791 | 1,791 | 1,762 | 1,767 | 189,200 | 1,767 |
| 2018-11-12 | 1,806 | 1,815 | 1,801 | 1,805 | 201,000 | 1,805 |
| 2018-11-09 | 1,809 | 1,821 | 1,799 | 1,809 | 241,600 | 1,809 |
| 2018-11-08 | 1,778 | 1,814 | 1,772 | 1,808 | 259,600 | 1,808 |
| 2018-11-07 | 1,791 | 1,792 | 1,759 | 1,764 | 190,400 | 1,764 |
| 2018-11-06 | 1,775 | 1,783 | 1,765 | 1,775 | 206,100 | 1,775 |
| 2018-11-05 | 1,773 | 1,782 | 1,755 | 1,774 | 239,600 | 1,774 |
| 2018-11-02 | 1,785 | 1,789 | 1,765 | 1,780 | 327,900 | 1,780 |
| 2018-11-01 | 1,816 | 1,816 | 1,777 | 1,783 | 328,400 | 1,783 |
| 2018-10-31 | 1,782 | 1,816 | 1,763 | 1,815 | 680,700 | 1,815 |
| 2018-10-30 | 1,868 | 1,906 | 1,866 | 1,902 | 215,200 | 1,902 |
| 2018-10-29 | 1,888 | 1,907 | 1,869 | 1,870 | 155,800 | 1,870 |
| 2018-10-26 | 1,898 | 1,902 | 1,871 | 1,890 | 187,400 | 1,890 |
| 2018-10-25 | 1,910 | 1,929 | 1,896 | 1,899 | 224,200 | 1,899 |
| 2018-10-24 | 1,933 | 1,947 | 1,912 | 1,941 | 150,100 | 1,941 |
| 2018-10-23 | 1,941 | 1,944 | 1,923 | 1,926 | 252,100 | 1,926 |
| 2018-10-22 | 1,932 | 1,953 | 1,925 | 1,942 | 121,300 | 1,942 |
| 2018-10-19 | 1,921 | 1,935 | 1,909 | 1,934 | 146,900 | 1,934 |
| 2018-10-18 | 1,907 | 1,927 | 1,907 | 1,915 | 126,000 | 1,915 |
| 2018-10-17 | 1,889 | 1,913 | 1,886 | 1,906 | 112,300 | 1,906 |
| 2018-10-16 | 1,875 | 1,879 | 1,862 | 1,875 | 116,300 | 1,875 |
| 2018-10-15 | 1,897 | 1,907 | 1,872 | 1,876 | 156,900 | 1,876 |
| 2018-10-12 | 1,902 | 1,908 | 1,883 | 1,898 | 153,400 | 1,898 |
| 2018-10-11 | 1,933 | 1,936 | 1,903 | 1,914 | 173,000 | 1,914 |
| 2018-10-10 | 1,979 | 1,979 | 1,947 | 1,962 | 175,500 | 1,962 |
| 2018-10-09 | 1,975 | 1,978 | 1,956 | 1,965 | 170,100 | 1,965 |
| 2018-10-05 | 1,960 | 1,992 | 1,956 | 1,978 | 203,500 | 1,978 |
| 2018-10-04 | 1,974 | 1,974 | 1,952 | 1,962 | 179,000 | 1,962 |
| 2018-10-03 | 1,969 | 1,981 | 1,954 | 1,959 | 169,400 | 1,959 |
| 2018-10-02 | 1,953 | 1,979 | 1,953 | 1,969 | 188,100 | 1,969 |
| 2018-10-01 | 1,940 | 1,947 | 1,933 | 1,942 | 138,500 | 1,942 |
| 2018-09-28 | 1,938 | 1,962 | 1,936 | 1,950 | 177,600 | 1,950 |
| 2018-09-27 | 1,939 | 1,946 | 1,913 | 1,932 | 171,200 | 1,932 |
| 2018-09-26 | 1,929 | 1,958 | 1,924 | 1,948 | 429,100 | 1,948 |
| 2018-09-25 | 1,936 | 1,963 | 1,936 | 1,962 | 826,900 | 1,962 |
| 2018-09-21 | 1,930 | 1,942 | 1,917 | 1,928 | 379,000 | 1,928 |
| 2018-09-20 | 1,933 | 1,936 | 1,907 | 1,923 | 235,600 | 1,923 |
| 2018-09-19 | 1,930 | 1,938 | 1,914 | 1,925 | 320,100 | 1,925 |
| 2018-09-18 | 1,876 | 1,920 | 1,876 | 1,917 | 211,900 | 1,917 |
| 2018-09-14 | 1,882 | 1,894 | 1,878 | 1,887 | 231,600 | 1,887 |
| 2018-09-13 | 1,876 | 1,894 | 1,867 | 1,882 | 132,200 | 1,882 |
| 2018-09-12 | 1,890 | 1,890 | 1,858 | 1,876 | 193,600 | 1,876 |
| 2018-09-11 | 1,872 | 1,885 | 1,867 | 1,881 | 168,000 | 1,881 |
| 2018-09-10 | 1,865 | 1,869 | 1,856 | 1,862 | 140,500 | 1,862 |
| 2018-09-07 | 1,860 | 1,864 | 1,853 | 1,862 | 107,100 | 1,862 |
| 2018-09-06 | 1,876 | 1,891 | 1,868 | 1,871 | 189,200 | 1,871 |
| 2018-09-05 | 1,867 | 1,885 | 1,857 | 1,876 | 175,100 | 1,876 |
| 2018-09-04 | 1,877 | 1,877 | 1,858 | 1,865 | 96,800 | 1,865 |
| 2018-09-03 | 1,895 | 1,895 | 1,868 | 1,872 | 127,100 | 1,872 |
| 2018-08-31 | 1,893 | 1,906 | 1,888 | 1,888 | 133,600 | 1,888 |
| 2018-08-30 | 1,911 | 1,911 | 1,892 | 1,898 | 131,600 | 1,898 |
| 2018-08-29 | 1,885 | 1,905 | 1,883 | 1,897 | 92,500 | 1,897 |
| 2018-08-28 | 1,903 | 1,905 | 1,888 | 1,892 | 98,700 | 1,892 |
| 2018-08-27 | 1,875 | 1,905 | 1,865 | 1,900 | 101,800 | 1,900 |
| 2018-08-24 | 1,884 | 1,891 | 1,863 | 1,870 | 125,500 | 1,870 |
| 2018-08-23 | 1,865 | 1,875 | 1,861 | 1,867 | 99,400 | 1,867 |
| 2018-08-22 | 1,856 | 1,865 | 1,852 | 1,859 | 144,400 | 1,859 |
| 2018-08-21 | 1,845 | 1,868 | 1,845 | 1,859 | 118,600 | 1,859 |
| 2018-08-20 | 1,850 | 1,857 | 1,847 | 1,848 | 154,600 | 1,848 |
| 2018-08-17 | 1,844 | 1,864 | 1,842 | 1,861 | 95,200 | 1,861 |
| 2018-08-16 | 1,855 | 1,855 | 1,831 | 1,844 | 172,800 | 1,844 |
| 2018-08-15 | 1,898 | 1,903 | 1,867 | 1,868 | 150,100 | 1,868 |
| 2018-08-14 | 1,875 | 1,890 | 1,872 | 1,890 | 141,100 | 1,890 |
| 2018-08-13 | 1,905 | 1,909 | 1,876 | 1,877 | 207,300 | 1,877 |
| 2018-08-10 | 1,920 | 1,922 | 1,904 | 1,908 | 137,300 | 1,908 |
| 2018-08-09 | 1,920 | 1,926 | 1,905 | 1,915 | 132,600 | 1,915 |
| 2018-08-08 | 1,939 | 1,941 | 1,912 | 1,916 | 272,400 | 1,916 |
| 2018-08-07 | 1,981 | 1,986 | 1,941 | 1,949 | 204,500 | 1,949 |
| 2018-08-06 | 1,966 | 1,993 | 1,959 | 1,977 | 251,300 | 1,977 |
| 2018-08-03 | 1,962 | 1,970 | 1,950 | 1,958 | 184,300 | 1,958 |
| 2018-08-02 | 1,931 | 1,985 | 1,931 | 1,950 | 330,700 | 1,950 |
| 2018-08-01 | 1,917 | 1,929 | 1,901 | 1,923 | 256,900 | 1,923 |
| 2018-07-31 | 1,926 | 1,937 | 1,903 | 1,918 | 233,200 | 1,918 |
| 2018-07-30 | 1,938 | 1,940 | 1,924 | 1,926 | 98,900 | 1,926 |
| 2018-07-27 | 1,943 | 1,948 | 1,925 | 1,933 | 107,800 | 1,933 |
| 2018-07-26 | 1,926 | 1,940 | 1,917 | 1,940 | 132,100 | 1,940 |
| 2018-07-25 | 1,928 | 1,930 | 1,900 | 1,913 | 193,300 | 1,913 |
| 2018-07-24 | 1,925 | 1,933 | 1,912 | 1,922 | 117,500 | 1,922 |
| 2018-07-23 | 1,905 | 1,921 | 1,903 | 1,909 | 98,500 | 1,909 |
| 2018-07-20 | 1,925 | 1,930 | 1,908 | 1,920 | 108,600 | 1,920 |
| 2018-07-19 | 1,966 | 1,967 | 1,927 | 1,933 | 191,600 | 1,933 |
| 2018-07-18 | 1,960 | 1,971 | 1,946 | 1,957 | 132,400 | 1,957 |
| 2018-07-17 | 1,927 | 1,968 | 1,921 | 1,956 | 208,500 | 1,956 |
| 2018-07-13 | 1,882 | 1,916 | 1,877 | 1,912 | 139,100 | 1,912 |
| 2018-07-12 | 1,889 | 1,903 | 1,880 | 1,882 | 144,000 | 1,882 |
| 2018-07-11 | 1,891 | 1,895 | 1,868 | 1,886 | 211,400 | 1,886 |
| 2018-07-10 | 1,913 | 1,922 | 1,895 | 1,911 | 217,100 | 1,911 |
| 2018-07-09 | 1,900 | 1,922 | 1,892 | 1,917 | 169,600 | 1,917 |
| 2018-07-06 | 1,917 | 1,928 | 1,901 | 1,913 | 157,300 | 1,913 |
| 2018-07-05 | 1,918 | 1,925 | 1,908 | 1,913 | 129,500 | 1,913 |
| 2018-07-04 | 1,895 | 1,928 | 1,895 | 1,921 | 122,900 | 1,921 |
| 2018-07-03 | 1,935 | 1,939 | 1,891 | 1,901 | 229,100 | 1,901 |
| 2018-07-02 | 1,963 | 1,968 | 1,932 | 1,933 | 172,800 | 1,933 |
| 2018-06-29 | 1,975 | 1,975 | 1,955 | 1,964 | 177,600 | 1,964 |
| 2018-06-28 | 1,966 | 1,977 | 1,950 | 1,976 | 178,900 | 1,976 |
| 2018-06-27 | 1,949 | 1,977 | 1,942 | 1,971 | 123,600 | 1,971 |
| 2018-06-26 | 1,940 | 1,946 | 1,921 | 1,945 | 166,500 | 1,945 |
| 2018-06-25 | 1,993 | 1,994 | 1,950 | 1,955 | 157,900 | 1,955 |
| 2018-06-22 | 1,973 | 1,987 | 1,968 | 1,974 | 190,600 | 1,974 |
| 2018-06-21 | 1,982 | 1,990 | 1,975 | 1,975 | 152,200 | 1,975 |
| 2018-06-20 | 1,993 | 2,003 | 1,968 | 1,990 | 200,200 | 1,990 |
| 2018-06-19 | 2,001 | 2,005 | 1,972 | 1,975 | 138,000 | 1,975 |
| 2018-06-18 | 2,021 | 2,023 | 1,998 | 2,000 | 120,200 | 2,000 |
| 2018-06-15 | 2,039 | 2,040 | 2,020 | 2,022 | 125,500 | 2,022 |
| 2018-06-14 | 2,025 | 2,034 | 2,018 | 2,018 | 96,100 | 2,018 |
| 2018-06-13 | 2,025 | 2,045 | 2,023 | 2,035 | 112,800 | 2,035 |
| 2018-06-12 | 2,012 | 2,025 | 2,005 | 2,021 | 125,400 | 2,021 |
| 2018-06-11 | 2,003 | 2,009 | 1,993 | 2,000 | 138,400 | 2,000 |
| 2018-06-08 | 2,021 | 2,040 | 1,990 | 1,997 | 324,800 | 1,997 |
| 2018-06-07 | 2,057 | 2,057 | 2,025 | 2,042 | 165,800 | 2,042 |
| 2018-06-06 | 2,046 | 2,059 | 2,041 | 2,052 | 149,200 | 2,052 |
| 2018-06-05 | 2,017 | 2,047 | 2,011 | 2,044 | 192,700 | 2,044 |
| 2018-06-04 | 2,003 | 2,017 | 1,998 | 2,017 | 192,400 | 2,017 |
| 2018-06-01 | 1,980 | 1,996 | 1,973 | 1,989 | 123,600 | 1,989 |
| 2018-05-31 | 1,993 | 1,996 | 1,975 | 1,984 | 305,800 | 1,984 |
| 2018-05-30 | 1,995 | 2,003 | 1,983 | 1,995 | 156,400 | 1,995 |
| 2018-05-29 | 2,027 | 2,030 | 2,001 | 2,005 | 101,800 | 2,005 |
| 2018-05-28 | 2,036 | 2,036 | 2,020 | 2,025 | 95,700 | 2,025 |
| 2018-05-25 | 2,049 | 2,052 | 2,029 | 2,030 | 192,100 | 2,030 |
| 2018-05-24 | 2,067 | 2,074 | 2,052 | 2,061 | 160,100 | 2,061 |
| 2018-05-23 | 2,061 | 2,071 | 2,055 | 2,064 | 154,700 | 2,064 |
| 2018-05-22 | 2,070 | 2,081 | 2,063 | 2,066 | 143,300 | 2,066 |
| 2018-05-21 | 2,090 | 2,090 | 2,059 | 2,066 | 179,300 | 2,066 |
| 2018-05-18 | 2,091 | 2,094 | 2,067 | 2,091 | 170,400 | 2,091 |
| 2018-05-17 | 2,096 | 2,096 | 2,066 | 2,078 | 164,400 | 2,078 |
| 2018-05-16 | 2,082 | 2,102 | 2,079 | 2,089 | 161,100 | 2,089 |
| 2018-05-15 | 2,075 | 2,081 | 2,065 | 2,076 | 190,000 | 2,076 |
| 2018-05-14 | 2,055 | 2,067 | 2,041 | 2,063 | 174,300 | 2,063 |
| 2018-05-11 | 2,050 | 2,064 | 2,036 | 2,055 | 232,900 | 2,055 |
| 2018-05-10 | 2,110 | 2,110 | 2,047 | 2,053 | 291,800 | 2,053 |
| 2018-05-09 | 2,137 | 2,152 | 2,065 | 2,108 | 363,400 | 2,108 |
| 2018-05-08 | 2,168 | 2,184 | 2,139 | 2,151 | 427,100 | 2,151 |
| 2018-05-07 | 2,110 | 2,191 | 2,083 | 2,183 | 844,400 | 2,183 |
| 2018-05-02 | 2,078 | 2,083 | 2,058 | 2,083 | 127,500 | 2,083 |
| 2018-05-01 | 2,068 | 2,078 | 2,058 | 2,077 | 104,800 | 2,077 |
| 2018-04-27 | 2,067 | 2,071 | 2,053 | 2,070 | 134,600 | 2,070 |
| 2018-04-26 | 2,038 | 2,057 | 2,026 | 2,054 | 124,500 | 2,054 |
| 2018-04-25 | 2,027 | 2,038 | 2,018 | 2,032 | 141,300 | 2,032 |
| 2018-04-24 | 2,043 | 2,043 | 2,021 | 2,033 | 115,900 | 2,033 |
| 2018-04-23 | 2,020 | 2,038 | 2,013 | 2,028 | 102,400 | 2,028 |
| 2018-04-20 | 2,013 | 2,040 | 2,010 | 2,030 | 128,600 | 2,030 |
| 2018-04-19 | 2,054 | 2,054 | 2,018 | 2,024 | 164,800 | 2,024 |
| 2018-04-18 | 2,034 | 2,053 | 2,024 | 2,036 | 164,200 | 2,036 |
| 2018-04-17 | 2,008 | 2,036 | 2,003 | 2,023 | 144,800 | 2,023 |
| 2018-04-16 | 1,992 | 2,025 | 1,986 | 2,023 | 165,000 | 2,023 |
| 2018-04-13 | 2,000 | 2,010 | 1,988 | 2,004 | 169,500 | 2,004 |
| 2018-04-12 | 1,998 | 2,006 | 1,974 | 1,993 | 206,100 | 1,993 |
| 2018-04-11 | 2,052 | 2,059 | 2,006 | 2,014 | 248,400 | 2,014 |
| 2018-04-10 | 2,062 | 2,073 | 2,052 | 2,059 | 168,100 | 2,059 |
| 2018-04-09 | 2,083 | 2,090 | 2,060 | 2,083 | 163,800 | 2,083 |
| 2018-04-06 | 2,089 | 2,106 | 2,074 | 2,084 | 325,100 | 2,084 |
| 2018-04-05 | 2,071 | 2,095 | 2,063 | 2,088 | 340,100 | 2,088 |
| 2018-04-04 | 2,000 | 2,040 | 1,996 | 2,036 | 244,000 | 2,036 |
| 2018-04-03 | 1,990 | 2,011 | 1,986 | 1,994 | 213,500 | 1,994 |
| 2018-03-30 | 1,980 | 1,996 | 1,963 | 1,994 | 173,400 | 1,994 |
| 2018-03-29 | 1,959 | 1,993 | 1,955 | 1,976 | 235,800 | 1,976 |
| 2018-03-28 | 1,935 | 1,957 | 1,927 | 1,954 | 416,500 | 1,954 |
| 2018-03-27 | 1,979 | 1,987 | 1,960 | 1,987 | 682,200 | 1,987 |
| 2018-03-26 | 1,941 | 1,959 | 1,933 | 1,952 | 496,200 | 1,952 |
| 2018-03-23 | 1,970 | 1,974 | 1,941 | 1,944 | 384,800 | 1,944 |
| 2018-03-22 | 1,993 | 2,012 | 1,981 | 2,004 | 420,200 | 2,004 |
| 2018-03-20 | 2,015 | 2,017 | 1,993 | 2,005 | 269,300 | 2,005 |
| 2018-03-19 | 2,050 | 2,050 | 2,011 | 2,019 | 276,500 | 2,019 |
| 2018-03-16 | 2,061 | 2,062 | 2,041 | 2,057 | 269,900 | 2,057 |
| 2018-03-15 | 2,062 | 2,063 | 2,041 | 2,054 | 193,100 | 2,054 |
| 2018-03-14 | 2,050 | 2,060 | 2,040 | 2,054 | 200,300 | 2,054 |
| 2018-03-13 | 2,035 | 2,048 | 2,027 | 2,044 | 235,200 | 2,044 |
| 2018-03-12 | 2,061 | 2,061 | 2,023 | 2,044 | 198,000 | 2,044 |
| 2018-03-09 | 2,042 | 2,044 | 2,007 | 2,020 | 217,000 | 2,020 |
| 2018-03-08 | 2,048 | 2,048 | 2,010 | 2,017 | 200,200 | 2,017 |
| 2018-03-07 | 2,045 | 2,051 | 2,031 | 2,032 | 185,600 | 2,032 |
| 2018-03-06 | 2,050 | 2,064 | 2,040 | 2,045 | 119,000 | 2,045 |
| 2018-03-05 | 2,050 | 2,058 | 2,028 | 2,033 | 128,800 | 2,033 |
| 2018-03-02 | 2,042 | 2,061 | 2,040 | 2,054 | 187,300 | 2,054 |
| 2018-03-01 | 2,080 | 2,080 | 2,052 | 2,057 | 174,200 | 2,057 |
| 2018-02-28 | 2,099 | 2,121 | 2,086 | 2,086 | 234,700 | 2,086 |
| 2018-02-27 | 2,120 | 2,124 | 2,091 | 2,102 | 176,400 | 2,102 |
| 2018-02-26 | 2,095 | 2,116 | 2,086 | 2,109 | 90,400 | 2,109 |
| 2018-02-23 | 2,096 | 2,100 | 2,070 | 2,078 | 126,600 | 2,078 |
| 2018-02-22 | 2,102 | 2,104 | 2,073 | 2,084 | 124,200 | 2,084 |
| 2018-02-21 | 2,095 | 2,118 | 2,085 | 2,105 | 126,200 | 2,105 |
| 2018-02-20 | 2,085 | 2,099 | 2,076 | 2,093 | 100,900 | 2,093 |
| 2018-02-19 | 2,082 | 2,093 | 2,065 | 2,085 | 141,500 | 2,085 |
| 2018-02-16 | 2,052 | 2,074 | 2,042 | 2,061 | 91,900 | 2,061 |
| 2018-02-15 | 2,059 | 2,065 | 2,033 | 2,036 | 113,800 | 2,036 |
| 2018-02-14 | 2,021 | 2,048 | 2,016 | 2,037 | 161,000 | 2,037 |
| 2018-02-13 | 2,068 | 2,069 | 2,034 | 2,037 | 263,000 | 2,037 |
| 2018-02-09 | 2,015 | 2,043 | 2,010 | 2,043 | 217,100 | 2,043 |
| 2018-02-08 | 2,056 | 2,084 | 2,056 | 2,065 | 217,300 | 2,065 |
| 2018-02-07 | 2,076 | 2,105 | 2,046 | 2,047 | 319,700 | 2,047 |
| 2018-02-06 | 2,088 | 2,088 | 2,002 | 2,025 | 378,000 | 2,025 |
| 2018-02-05 | 2,153 | 2,171 | 2,141 | 2,145 | 260,800 | 2,145 |
| 2018-02-02 | 2,175 | 2,184 | 2,166 | 2,173 | 288,100 | 2,173 |
| 2018-02-01 | 2,170 | 2,194 | 2,166 | 2,191 | 434,900 | 2,191 |
| 2018-01-31 | 2,170 | 2,201 | 2,155 | 2,179 | 694,500 | 2,179 |
| 2018-01-30 | 2,209 | 2,213 | 2,191 | 2,199 | 298,700 | 2,199 |
| 2018-01-29 | 2,205 | 2,214 | 2,189 | 2,200 | 227,700 | 2,200 |
| 2018-01-26 | 2,200 | 2,222 | 2,189 | 2,200 | 270,200 | 2,200 |
| 2018-01-25 | 2,226 | 2,237 | 2,210 | 2,219 | 272,500 | 2,219 |
| 2018-01-24 | 2,215 | 2,239 | 2,215 | 2,238 | 199,100 | 2,238 |
| 2018-01-23 | 2,184 | 2,209 | 2,179 | 2,207 | 235,600 | 2,207 |
| 2018-01-22 | 2,185 | 2,190 | 2,170 | 2,184 | 171,500 | 2,184 |
| 2018-01-19 | 2,163 | 2,182 | 2,158 | 2,174 | 148,900 | 2,174 |
| 2018-01-18 | 2,200 | 2,200 | 2,157 | 2,159 | 189,500 | 2,159 |
| 2018-01-17 | 2,172 | 2,191 | 2,171 | 2,182 | 238,600 | 2,182 |
| 2018-01-16 | 2,177 | 2,187 | 2,172 | 2,179 | 156,900 | 2,179 |
| 2018-01-15 | 2,176 | 2,187 | 2,151 | 2,173 | 204,400 | 2,173 |
| 2018-01-12 | 2,180 | 2,184 | 2,160 | 2,170 | 444,600 | 2,170 |
| 2018-01-11 | 2,195 | 2,205 | 2,178 | 2,198 | 314,300 | 2,198 |
| 2018-01-10 | 2,218 | 2,227 | 2,194 | 2,199 | 269,100 | 2,199 |
| 2018-01-09 | 2,199 | 2,241 | 2,193 | 2,235 | 310,900 | 2,235 |
| 2018-01-05 | 2,166 | 2,196 | 2,152 | 2,190 | 338,900 | 2,190 |
| 2018-01-04 | 2,160 | 2,167 | 2,143 | 2,167 | 269,900 | 2,167 |
分割・併合履歴 ： [2013-03-27]1株→3株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株
