9842 アークランズ(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 | 1,363 | 1,363 | 1,330 | 1,352 | 48,300 | 1,352 |
| 2018-12-27 | 1,300 | 1,367 | 1,300 | 1,366 | 85,100 | 1,366 |
| 2018-12-26 | 1,267 | 1,288 | 1,259 | 1,270 | 107,900 | 1,270 |
| 2018-12-25 | 1,325 | 1,337 | 1,267 | 1,267 | 63,300 | 1,267 |
| 2018-12-21 | 1,383 | 1,391 | 1,353 | 1,383 | 141,700 | 1,383 |
| 2018-12-20 | 1,412 | 1,412 | 1,368 | 1,384 | 93,800 | 1,384 |
| 2018-12-19 | 1,414 | 1,415 | 1,391 | 1,413 | 65,000 | 1,413 |
| 2018-12-18 | 1,425 | 1,447 | 1,399 | 1,405 | 84,300 | 1,405 |
| 2018-12-17 | 1,463 | 1,464 | 1,435 | 1,447 | 82,500 | 1,447 |
| 2018-12-14 | 1,485 | 1,496 | 1,431 | 1,433 | 150,000 | 1,433 |
| 2018-12-13 | 1,436 | 1,468 | 1,430 | 1,463 | 99,100 | 1,463 |
| 2018-12-12 | 1,391 | 1,418 | 1,385 | 1,417 | 53,700 | 1,417 |
| 2018-12-11 | 1,394 | 1,403 | 1,373 | 1,373 | 68,700 | 1,373 |
| 2018-12-10 | 1,421 | 1,436 | 1,401 | 1,404 | 58,600 | 1,404 |
| 2018-12-07 | 1,467 | 1,475 | 1,448 | 1,464 | 58,800 | 1,464 |
| 2018-12-06 | 1,498 | 1,498 | 1,471 | 1,471 | 83,500 | 1,471 |
| 2018-12-05 | 1,468 | 1,507 | 1,457 | 1,500 | 83,300 | 1,500 |
| 2018-12-04 | 1,539 | 1,539 | 1,473 | 1,473 | 55,600 | 1,473 |
| 2018-12-03 | 1,552 | 1,560 | 1,533 | 1,541 | 45,500 | 1,541 |
| 2018-11-30 | 1,540 | 1,554 | 1,516 | 1,552 | 75,300 | 1,552 |
| 2018-11-29 | 1,550 | 1,559 | 1,526 | 1,554 | 67,600 | 1,554 |
| 2018-11-28 | 1,523 | 1,556 | 1,520 | 1,540 | 91,000 | 1,540 |
| 2018-11-27 | 1,494 | 1,514 | 1,493 | 1,513 | 63,900 | 1,513 |
| 2018-11-26 | 1,496 | 1,505 | 1,481 | 1,489 | 46,900 | 1,489 |
| 2018-11-22 | 1,460 | 1,496 | 1,458 | 1,496 | 48,400 | 1,496 |
| 2018-11-21 | 1,449 | 1,475 | 1,444 | 1,470 | 48,900 | 1,470 |
| 2018-11-20 | 1,480 | 1,484 | 1,467 | 1,484 | 24,200 | 1,484 |
| 2018-11-19 | 1,479 | 1,501 | 1,479 | 1,491 | 53,000 | 1,491 |
| 2018-11-16 | 1,482 | 1,494 | 1,469 | 1,484 | 41,400 | 1,484 |
| 2018-11-15 | 1,471 | 1,492 | 1,471 | 1,488 | 29,300 | 1,488 |
| 2018-11-14 | 1,485 | 1,491 | 1,474 | 1,486 | 64,200 | 1,486 |
| 2018-11-13 | 1,517 | 1,517 | 1,479 | 1,487 | 75,500 | 1,487 |
| 2018-11-12 | 1,529 | 1,571 | 1,522 | 1,564 | 83,300 | 1,564 |
| 2018-11-09 | 1,534 | 1,542 | 1,511 | 1,540 | 84,500 | 1,540 |
| 2018-11-08 | 1,501 | 1,514 | 1,484 | 1,489 | 48,900 | 1,489 |
| 2018-11-07 | 1,500 | 1,512 | 1,465 | 1,471 | 56,900 | 1,471 |
| 2018-11-06 | 1,499 | 1,519 | 1,488 | 1,500 | 64,200 | 1,500 |
| 2018-11-05 | 1,468 | 1,496 | 1,468 | 1,484 | 72,300 | 1,484 |
| 2018-11-02 | 1,528 | 1,528 | 1,495 | 1,502 | 102,000 | 1,502 |
| 2018-11-01 | 1,476 | 1,510 | 1,476 | 1,502 | 80,400 | 1,502 |
| 2018-10-31 | 1,453 | 1,485 | 1,439 | 1,485 | 162,700 | 1,485 |
| 2018-10-30 | 1,425 | 1,441 | 1,406 | 1,423 | 168,600 | 1,423 |
| 2018-10-29 | 1,460 | 1,488 | 1,453 | 1,455 | 106,400 | 1,455 |
| 2018-10-26 | 1,526 | 1,526 | 1,444 | 1,462 | 125,500 | 1,462 |
| 2018-10-25 | 1,470 | 1,483 | 1,457 | 1,466 | 103,100 | 1,466 |
| 2018-10-24 | 1,532 | 1,546 | 1,496 | 1,500 | 106,900 | 1,500 |
| 2018-10-23 | 1,551 | 1,551 | 1,520 | 1,520 | 152,400 | 1,520 |
| 2018-10-22 | 1,493 | 1,553 | 1,483 | 1,540 | 193,800 | 1,540 |
| 2018-10-19 | 1,459 | 1,489 | 1,454 | 1,488 | 129,700 | 1,488 |
| 2018-10-18 | 1,450 | 1,475 | 1,440 | 1,466 | 119,500 | 1,466 |
| 2018-10-17 | 1,438 | 1,444 | 1,417 | 1,437 | 137,800 | 1,437 |
| 2018-10-16 | 1,418 | 1,425 | 1,404 | 1,424 | 64,900 | 1,424 |
| 2018-10-15 | 1,430 | 1,438 | 1,408 | 1,421 | 87,500 | 1,421 |
| 2018-10-12 | 1,426 | 1,454 | 1,426 | 1,445 | 111,400 | 1,445 |
| 2018-10-11 | 1,451 | 1,471 | 1,440 | 1,449 | 122,500 | 1,449 |
| 2018-10-10 | 1,504 | 1,513 | 1,494 | 1,499 | 63,500 | 1,499 |
| 2018-10-09 | 1,514 | 1,514 | 1,486 | 1,492 | 66,000 | 1,492 |
| 2018-10-05 | 1,517 | 1,527 | 1,511 | 1,516 | 58,100 | 1,516 |
| 2018-10-04 | 1,530 | 1,530 | 1,512 | 1,517 | 55,900 | 1,517 |
| 2018-10-03 | 1,549 | 1,549 | 1,515 | 1,519 | 43,600 | 1,519 |
| 2018-10-02 | 1,547 | 1,557 | 1,536 | 1,546 | 64,200 | 1,546 |
| 2018-10-01 | 1,531 | 1,549 | 1,524 | 1,532 | 62,700 | 1,532 |
| 2018-09-28 | 1,553 | 1,571 | 1,545 | 1,546 | 69,500 | 1,546 |
| 2018-09-27 | 1,560 | 1,560 | 1,518 | 1,529 | 84,700 | 1,529 |
| 2018-09-26 | 1,525 | 1,569 | 1,523 | 1,561 | 114,400 | 1,561 |
| 2018-09-25 | 1,547 | 1,561 | 1,532 | 1,560 | 88,500 | 1,560 |
| 2018-09-21 | 1,531 | 1,531 | 1,511 | 1,523 | 98,800 | 1,523 |
| 2018-09-20 | 1,520 | 1,520 | 1,491 | 1,510 | 104,900 | 1,510 |
| 2018-09-19 | 1,487 | 1,516 | 1,440 | 1,515 | 239,200 | 1,515 |
| 2018-09-18 | 1,463 | 1,477 | 1,451 | 1,465 | 121,100 | 1,465 |
| 2018-09-14 | 1,452 | 1,458 | 1,442 | 1,450 | 144,800 | 1,450 |
| 2018-09-13 | 1,421 | 1,455 | 1,419 | 1,450 | 153,900 | 1,450 |
| 2018-09-12 | 1,404 | 1,415 | 1,376 | 1,405 | 87,600 | 1,405 |
| 2018-09-11 | 1,405 | 1,408 | 1,384 | 1,390 | 108,800 | 1,390 |
| 2018-09-10 | 1,418 | 1,421 | 1,402 | 1,404 | 67,600 | 1,404 |
| 2018-09-07 | 1,410 | 1,422 | 1,403 | 1,418 | 110,000 | 1,418 |
| 2018-09-06 | 1,426 | 1,430 | 1,414 | 1,424 | 66,900 | 1,424 |
| 2018-09-05 | 1,434 | 1,446 | 1,420 | 1,439 | 99,600 | 1,439 |
| 2018-09-04 | 1,433 | 1,448 | 1,408 | 1,430 | 112,500 | 1,430 |
| 2018-09-03 | 1,440 | 1,445 | 1,410 | 1,422 | 113,200 | 1,422 |
| 2018-08-31 | 1,438 | 1,457 | 1,437 | 1,441 | 94,900 | 1,441 |
| 2018-08-30 | 1,466 | 1,466 | 1,430 | 1,442 | 161,400 | 1,442 |
| 2018-08-29 | 1,462 | 1,465 | 1,450 | 1,453 | 63,600 | 1,453 |
| 2018-08-28 | 1,473 | 1,481 | 1,453 | 1,458 | 59,500 | 1,458 |
| 2018-08-27 | 1,454 | 1,472 | 1,452 | 1,471 | 67,100 | 1,471 |
| 2018-08-24 | 1,465 | 1,465 | 1,448 | 1,462 | 37,900 | 1,462 |
| 2018-08-23 | 1,430 | 1,448 | 1,414 | 1,448 | 62,900 | 1,448 |
| 2018-08-22 | 1,417 | 1,436 | 1,412 | 1,428 | 88,400 | 1,428 |
| 2018-08-21 | 1,415 | 1,425 | 1,405 | 1,415 | 65,600 | 1,415 |
| 2018-08-20 | 1,443 | 1,448 | 1,421 | 1,429 | 41,100 | 1,429 |
| 2018-08-17 | 1,440 | 1,459 | 1,435 | 1,454 | 71,700 | 1,454 |
| 2018-08-16 | 1,450 | 1,450 | 1,421 | 1,435 | 78,000 | 1,435 |
| 2018-08-15 | 1,471 | 1,490 | 1,458 | 1,468 | 81,900 | 1,468 |
| 2018-08-14 | 1,482 | 1,491 | 1,472 | 1,486 | 83,300 | 1,486 |
| 2018-08-13 | 1,505 | 1,507 | 1,469 | 1,475 | 68,600 | 1,475 |
| 2018-08-10 | 1,523 | 1,525 | 1,503 | 1,515 | 83,400 | 1,515 |
| 2018-08-09 | 1,537 | 1,537 | 1,519 | 1,524 | 67,800 | 1,524 |
| 2018-08-08 | 1,528 | 1,549 | 1,524 | 1,540 | 77,900 | 1,540 |
| 2018-08-07 | 1,518 | 1,532 | 1,510 | 1,530 | 60,300 | 1,530 |
| 2018-08-06 | 1,545 | 1,555 | 1,516 | 1,517 | 71,900 | 1,517 |
| 2018-08-03 | 1,556 | 1,566 | 1,536 | 1,539 | 83,800 | 1,539 |
| 2018-08-02 | 1,567 | 1,584 | 1,540 | 1,554 | 127,900 | 1,554 |
| 2018-08-01 | 1,578 | 1,583 | 1,569 | 1,575 | 93,500 | 1,575 |
| 2018-07-31 | 1,573 | 1,575 | 1,542 | 1,564 | 108,100 | 1,564 |
| 2018-07-30 | 1,588 | 1,591 | 1,569 | 1,573 | 90,600 | 1,573 |
| 2018-07-27 | 1,594 | 1,603 | 1,582 | 1,588 | 82,800 | 1,588 |
| 2018-07-26 | 1,581 | 1,598 | 1,574 | 1,594 | 80,000 | 1,594 |
| 2018-07-25 | 1,581 | 1,592 | 1,573 | 1,581 | 83,100 | 1,581 |
| 2018-07-24 | 1,591 | 1,593 | 1,575 | 1,581 | 86,000 | 1,581 |
| 2018-07-23 | 1,585 | 1,596 | 1,578 | 1,591 | 83,200 | 1,591 |
| 2018-07-20 | 1,601 | 1,606 | 1,577 | 1,587 | 87,500 | 1,587 |
| 2018-07-19 | 1,610 | 1,610 | 1,588 | 1,595 | 59,000 | 1,595 |
| 2018-07-18 | 1,599 | 1,604 | 1,587 | 1,600 | 82,500 | 1,600 |
| 2018-07-17 | 1,560 | 1,592 | 1,558 | 1,583 | 93,500 | 1,583 |
| 2018-07-13 | 1,551 | 1,576 | 1,537 | 1,568 | 68,400 | 1,568 |
| 2018-07-12 | 1,557 | 1,563 | 1,547 | 1,551 | 102,700 | 1,551 |
| 2018-07-11 | 1,567 | 1,573 | 1,554 | 1,554 | 133,400 | 1,554 |
| 2018-07-10 | 1,580 | 1,591 | 1,567 | 1,567 | 84,000 | 1,567 |
| 2018-07-09 | 1,581 | 1,581 | 1,561 | 1,575 | 40,800 | 1,575 |
| 2018-07-06 | 1,566 | 1,590 | 1,564 | 1,587 | 117,500 | 1,587 |
| 2018-07-05 | 1,556 | 1,573 | 1,537 | 1,547 | 51,100 | 1,547 |
| 2018-07-04 | 1,568 | 1,588 | 1,566 | 1,581 | 57,300 | 1,581 |
| 2018-07-03 | 1,607 | 1,623 | 1,571 | 1,582 | 82,100 | 1,582 |
| 2018-07-02 | 1,649 | 1,658 | 1,605 | 1,606 | 65,800 | 1,606 |
| 2018-06-29 | 1,676 | 1,701 | 1,654 | 1,664 | 70,300 | 1,664 |
| 2018-06-28 | 1,676 | 1,704 | 1,656 | 1,668 | 97,300 | 1,668 |
| 2018-06-27 | 1,583 | 1,693 | 1,583 | 1,692 | 155,700 | 1,692 |
| 2018-06-26 | 1,615 | 1,615 | 1,574 | 1,593 | 62,700 | 1,593 |
| 2018-06-25 | 1,686 | 1,686 | 1,615 | 1,618 | 65,700 | 1,618 |
| 2018-06-22 | 1,710 | 1,729 | 1,693 | 1,699 | 84,200 | 1,699 |
| 2018-06-21 | 1,713 | 1,752 | 1,691 | 1,720 | 175,500 | 1,720 |
| 2018-06-20 | 1,665 | 1,758 | 1,651 | 1,722 | 290,800 | 1,722 |
| 2018-06-19 | 1,651 | 1,659 | 1,607 | 1,613 | 75,700 | 1,613 |
| 2018-06-18 | 1,684 | 1,690 | 1,640 | 1,652 | 62,600 | 1,652 |
| 2018-06-15 | 1,710 | 1,718 | 1,682 | 1,684 | 56,900 | 1,684 |
| 2018-06-14 | 1,709 | 1,720 | 1,696 | 1,705 | 50,100 | 1,705 |
| 2018-06-13 | 1,677 | 1,732 | 1,677 | 1,726 | 56,500 | 1,726 |
| 2018-06-12 | 1,688 | 1,702 | 1,677 | 1,680 | 78,300 | 1,680 |
| 2018-06-11 | 1,692 | 1,693 | 1,675 | 1,675 | 67,300 | 1,675 |
| 2018-06-08 | 1,713 | 1,727 | 1,687 | 1,691 | 120,400 | 1,691 |
| 2018-06-07 | 1,724 | 1,735 | 1,710 | 1,730 | 64,400 | 1,730 |
| 2018-06-06 | 1,704 | 1,738 | 1,696 | 1,734 | 77,800 | 1,734 |
| 2018-06-05 | 1,705 | 1,705 | 1,688 | 1,702 | 64,200 | 1,702 |
| 2018-06-04 | 1,688 | 1,716 | 1,648 | 1,716 | 75,100 | 1,716 |
| 2018-06-01 | 1,664 | 1,708 | 1,656 | 1,701 | 80,600 | 1,701 |
| 2018-05-31 | 1,695 | 1,700 | 1,665 | 1,672 | 81,200 | 1,672 |
| 2018-05-30 | 1,739 | 1,739 | 1,681 | 1,683 | 76,000 | 1,683 |
| 2018-05-29 | 1,749 | 1,757 | 1,734 | 1,755 | 78,700 | 1,755 |
| 2018-05-28 | 1,756 | 1,765 | 1,733 | 1,750 | 72,600 | 1,750 |
| 2018-05-25 | 1,735 | 1,752 | 1,726 | 1,747 | 54,800 | 1,747 |
| 2018-05-24 | 1,748 | 1,749 | 1,713 | 1,744 | 70,500 | 1,744 |
| 2018-05-23 | 1,740 | 1,755 | 1,736 | 1,750 | 44,200 | 1,750 |
| 2018-05-22 | 1,745 | 1,754 | 1,741 | 1,748 | 58,200 | 1,748 |
| 2018-05-21 | 1,748 | 1,758 | 1,747 | 1,752 | 47,900 | 1,752 |
| 2018-05-18 | 1,770 | 1,770 | 1,747 | 1,757 | 66,300 | 1,757 |
| 2018-05-17 | 1,756 | 1,768 | 1,751 | 1,763 | 58,100 | 1,763 |
| 2018-05-16 | 1,753 | 1,762 | 1,746 | 1,754 | 48,800 | 1,754 |
| 2018-05-15 | 1,759 | 1,766 | 1,751 | 1,765 | 50,100 | 1,765 |
| 2018-05-14 | 1,740 | 1,771 | 1,740 | 1,759 | 109,600 | 1,759 |
| 2018-05-11 | 1,745 | 1,752 | 1,725 | 1,744 | 44,100 | 1,744 |
| 2018-05-10 | 1,745 | 1,749 | 1,714 | 1,738 | 52,900 | 1,738 |
| 2018-05-09 | 1,771 | 1,771 | 1,743 | 1,754 | 75,000 | 1,754 |
| 2018-05-08 | 1,750 | 1,769 | 1,743 | 1,762 | 61,100 | 1,762 |
| 2018-05-07 | 1,746 | 1,761 | 1,741 | 1,751 | 67,100 | 1,751 |
| 2018-05-02 | 1,738 | 1,766 | 1,717 | 1,755 | 66,600 | 1,755 |
| 2018-05-01 | 1,719 | 1,742 | 1,708 | 1,737 | 40,700 | 1,737 |
| 2018-04-27 | 1,736 | 1,742 | 1,712 | 1,727 | 42,100 | 1,727 |
| 2018-04-26 | 1,717 | 1,730 | 1,709 | 1,726 | 55,300 | 1,726 |
| 2018-04-25 | 1,698 | 1,718 | 1,695 | 1,717 | 50,400 | 1,717 |
| 2018-04-24 | 1,690 | 1,705 | 1,688 | 1,705 | 59,700 | 1,705 |
| 2018-04-23 | 1,675 | 1,693 | 1,660 | 1,683 | 42,100 | 1,683 |
| 2018-04-20 | 1,670 | 1,685 | 1,660 | 1,675 | 45,200 | 1,675 |
| 2018-04-19 | 1,671 | 1,682 | 1,649 | 1,675 | 39,900 | 1,675 |
| 2018-04-18 | 1,628 | 1,677 | 1,628 | 1,665 | 72,900 | 1,665 |
| 2018-04-17 | 1,671 | 1,671 | 1,623 | 1,624 | 60,500 | 1,624 |
| 2018-04-16 | 1,652 | 1,685 | 1,652 | 1,678 | 48,700 | 1,678 |
| 2018-04-13 | 1,669 | 1,669 | 1,647 | 1,666 | 66,000 | 1,666 |
| 2018-04-12 | 1,688 | 1,708 | 1,651 | 1,665 | 114,100 | 1,665 |
| 2018-04-11 | 1,764 | 1,767 | 1,700 | 1,728 | 70,200 | 1,728 |
| 2018-04-10 | 1,777 | 1,784 | 1,745 | 1,755 | 84,900 | 1,755 |
| 2018-04-09 | 1,797 | 1,798 | 1,759 | 1,781 | 91,800 | 1,781 |
| 2018-04-06 | 1,820 | 1,826 | 1,780 | 1,784 | 76,300 | 1,784 |
| 2018-04-05 | 1,821 | 1,834 | 1,806 | 1,821 | 86,200 | 1,821 |
| 2018-04-04 | 1,788 | 1,811 | 1,775 | 1,803 | 145,000 | 1,803 |
| 2018-04-03 | 1,790 | 1,790 | 1,754 | 1,776 | 92,800 | 1,776 |
| 2018-03-30 | 1,723 | 1,782 | 1,693 | 1,770 | 112,400 | 1,770 |
| 2018-03-29 | 1,749 | 1,749 | 1,678 | 1,703 | 108,700 | 1,703 |
| 2018-03-28 | 1,720 | 1,769 | 1,710 | 1,766 | 85,800 | 1,766 |
| 2018-03-27 | 1,700 | 1,774 | 1,700 | 1,760 | 80,000 | 1,760 |
| 2018-03-26 | 1,693 | 1,720 | 1,675 | 1,707 | 67,100 | 1,707 |
| 2018-03-23 | 1,742 | 1,745 | 1,686 | 1,691 | 53,800 | 1,691 |
| 2018-03-22 | 1,761 | 1,773 | 1,756 | 1,768 | 44,800 | 1,768 |
| 2018-03-20 | 1,755 | 1,765 | 1,746 | 1,764 | 24,500 | 1,764 |
| 2018-03-19 | 1,765 | 1,779 | 1,759 | 1,774 | 50,500 | 1,774 |
| 2018-03-16 | 1,778 | 1,785 | 1,761 | 1,773 | 68,300 | 1,773 |
| 2018-03-15 | 1,790 | 1,815 | 1,777 | 1,788 | 32,700 | 1,788 |
| 2018-03-14 | 1,784 | 1,796 | 1,783 | 1,791 | 31,200 | 1,791 |
| 2018-03-13 | 1,772 | 1,797 | 1,772 | 1,796 | 63,000 | 1,796 |
| 2018-03-12 | 1,761 | 1,777 | 1,753 | 1,773 | 76,100 | 1,773 |
| 2018-03-09 | 1,762 | 1,771 | 1,742 | 1,747 | 91,600 | 1,747 |
| 2018-03-08 | 1,785 | 1,785 | 1,749 | 1,752 | 33,600 | 1,752 |
| 2018-03-07 | 1,771 | 1,800 | 1,766 | 1,780 | 58,100 | 1,780 |
| 2018-03-06 | 1,773 | 1,795 | 1,769 | 1,775 | 55,300 | 1,775 |
| 2018-03-05 | 1,764 | 1,791 | 1,760 | 1,770 | 91,800 | 1,770 |
| 2018-03-02 | 1,732 | 1,770 | 1,732 | 1,761 | 58,500 | 1,761 |
| 2018-03-01 | 1,755 | 1,780 | 1,749 | 1,768 | 88,000 | 1,768 |
| 2018-02-28 | 1,770 | 1,784 | 1,761 | 1,763 | 124,500 | 1,763 |
| 2018-02-27 | 1,775 | 1,781 | 1,766 | 1,779 | 60,700 | 1,779 |
| 2018-02-26 | 1,770 | 1,775 | 1,755 | 1,767 | 37,100 | 1,767 |
| 2018-02-23 | 1,753 | 1,765 | 1,751 | 1,763 | 53,700 | 1,763 |
| 2018-02-22 | 1,758 | 1,767 | 1,746 | 1,753 | 39,500 | 1,753 |
| 2018-02-21 | 1,799 | 1,802 | 1,767 | 1,779 | 88,500 | 1,779 |
| 2018-02-20 | 1,782 | 1,807 | 1,777 | 1,798 | 82,600 | 1,798 |
| 2018-02-19 | 1,770 | 1,796 | 1,763 | 1,790 | 102,300 | 1,790 |
| 2018-02-16 | 1,756 | 1,777 | 1,756 | 1,760 | 56,500 | 1,760 |
| 2018-02-15 | 1,765 | 1,793 | 1,762 | 1,765 | 115,100 | 1,765 |
| 2018-02-14 | 1,799 | 1,807 | 1,750 | 1,753 | 97,300 | 1,753 |
| 2018-02-13 | 1,842 | 1,862 | 1,804 | 1,805 | 127,800 | 1,805 |
| 2018-02-09 | 1,795 | 1,837 | 1,795 | 1,837 | 69,800 | 1,837 |
| 2018-02-08 | 1,853 | 1,872 | 1,845 | 1,851 | 67,100 | 1,851 |
| 2018-02-07 | 1,855 | 1,918 | 1,842 | 1,842 | 81,800 | 1,842 |
| 2018-02-06 | 1,851 | 1,861 | 1,796 | 1,832 | 143,500 | 1,832 |
| 2018-02-05 | 1,904 | 1,935 | 1,904 | 1,913 | 79,400 | 1,913 |
| 2018-02-02 | 1,912 | 1,949 | 1,912 | 1,944 | 53,000 | 1,944 |
| 2018-02-01 | 1,874 | 1,921 | 1,874 | 1,921 | 69,200 | 1,921 |
| 2018-01-31 | 1,921 | 1,922 | 1,874 | 1,874 | 75,400 | 1,874 |
| 2018-01-30 | 1,942 | 1,967 | 1,936 | 1,940 | 89,400 | 1,940 |
| 2018-01-29 | 1,918 | 1,950 | 1,918 | 1,927 | 55,300 | 1,927 |
| 2018-01-26 | 1,939 | 1,962 | 1,917 | 1,918 | 67,800 | 1,918 |
| 2018-01-25 | 1,949 | 1,953 | 1,927 | 1,946 | 71,500 | 1,946 |
| 2018-01-24 | 1,925 | 1,954 | 1,923 | 1,949 | 93,500 | 1,949 |
| 2018-01-23 | 1,900 | 1,928 | 1,891 | 1,925 | 34,200 | 1,925 |
| 2018-01-22 | 1,900 | 1,900 | 1,874 | 1,888 | 36,500 | 1,888 |
| 2018-01-19 | 1,850 | 1,906 | 1,850 | 1,893 | 77,200 | 1,893 |
| 2018-01-18 | 1,886 | 1,893 | 1,846 | 1,846 | 88,200 | 1,846 |
| 2018-01-17 | 1,880 | 1,884 | 1,868 | 1,875 | 66,400 | 1,875 |
| 2018-01-16 | 1,900 | 1,911 | 1,896 | 1,906 | 57,000 | 1,906 |
| 2018-01-15 | 1,887 | 1,909 | 1,886 | 1,901 | 52,900 | 1,901 |
| 2018-01-12 | 1,873 | 1,884 | 1,861 | 1,880 | 89,300 | 1,880 |
| 2018-01-11 | 1,866 | 1,886 | 1,843 | 1,880 | 153,400 | 1,880 |
| 2018-01-10 | 1,897 | 1,916 | 1,874 | 1,874 | 103,400 | 1,874 |
| 2018-01-09 | 1,864 | 1,902 | 1,853 | 1,896 | 125,800 | 1,896 |
| 2018-01-05 | 1,856 | 1,868 | 1,842 | 1,864 | 60,300 | 1,864 |
| 2018-01-04 | 1,826 | 1,857 | 1,819 | 1,856 | 61,400 | 1,856 |
分割・併合履歴 ： [2016-02-17]1株→2株 [1996-02-15]1株→1.2株 [1995-02-15]1株→1.25株 [1994-02-15]1株→1.25株 [1993-02-16]1株→1.2株 [1991-08-15]1株→1.1株
