9846 (株)天満屋ストア 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 | 1,229 | 1,229 | 1,169 | 1,224 | 1,300 | 1,224 |
| 2018-12-27 | 1,228 | 1,228 | 1,220 | 1,221 | 3,300 | 1,221 |
| 2018-12-26 | 1,135 | 1,184 | 1,135 | 1,161 | 2,800 | 1,161 |
| 2018-12-25 | 1,200 | 1,200 | 1,170 | 1,195 | 2,600 | 1,195 |
| 2018-12-21 | 1,219 | 1,219 | 1,200 | 1,200 | 3,100 | 1,200 |
| 2018-12-20 | 1,225 | 1,225 | 1,210 | 1,211 | 1,100 | 1,211 |
| 2018-12-19 | 1,216 | 1,240 | 1,216 | 1,225 | 700 | 1,225 |
| 2018-12-18 | 1,222 | 1,230 | 1,219 | 1,219 | 1,600 | 1,219 |
| 2018-12-17 | 1,248 | 1,252 | 1,235 | 1,252 | 800 | 1,252 |
| 2018-12-14 | 1,250 | 1,265 | 1,250 | 1,264 | 400 | 1,264 |
| 2018-12-13 | 1,257 | 1,262 | 1,238 | 1,248 | 10,200 | 1,248 |
| 2018-12-12 | 1,293 | 1,295 | 1,264 | 1,287 | 7,800 | 1,287 |
| 2018-12-11 | 1,295 | 1,300 | 1,287 | 1,287 | 2,700 | 1,287 |
| 2018-12-10 | 1,290 | 1,295 | 1,290 | 1,295 | 1,800 | 1,295 |
| 2018-12-07 | 1,290 | 1,290 | 1,287 | 1,290 | 1,000 | 1,290 |
| 2018-12-06 | 1,290 | 1,290 | 1,285 | 1,290 | 300 | 1,290 |
| 2018-12-05 | 1,290 | 1,290 | 1,288 | 1,288 | 2,100 | 1,288 |
| 2018-12-04 | 1,300 | 1,300 | 1,287 | 1,288 | 3,000 | 1,288 |
| 2018-12-03 | 1,290 | 1,290 | 1,289 | 1,290 | 1,300 | 1,290 |
| 2018-11-30 | 1,290 | 1,290 | 1,289 | 1,289 | 700 | 1,289 |
| 2018-11-29 | 1,290 | 1,290 | 1,276 | 1,290 | 400 | 1,290 |
| 2018-11-28 | 1,290 | 1,290 | 1,283 | 1,283 | 200 | 1,283 |
| 2018-11-27 | 1,300 | 1,300 | 1,281 | 1,282 | 600 | 1,282 |
| 2018-11-26 | 1,300 | 1,300 | 1,299 | 1,299 | 400 | 1,299 |
| 2018-11-22 | 1,285 | 1,285 | 1,285 | 1,285 | 300 | 1,285 |
| 2018-11-21 | 1,294 | 1,294 | 1,285 | 1,285 | 200 | 1,285 |
| 2018-11-20 | 1,299 | 1,299 | 1,273 | 1,273 | 300 | 1,273 |
| 2018-11-19 | 1,295 | 1,299 | 1,278 | 1,299 | 1,300 | 1,299 |
| 2018-11-16 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 1,295 |
| 2018-11-15 | 1,290 | 1,298 | 1,290 | 1,297 | 500 | 1,297 |
| 2018-11-14 | 1,298 | 1,298 | 1,293 | 1,293 | 200 | 1,293 |
| 2018-11-13 | 1,300 | 1,300 | 1,298 | 1,298 | 4,000 | 1,298 |
| 2018-11-12 | 1,299 | 1,300 | 1,275 | 1,300 | 3,000 | 1,300 |
| 2018-11-09 | 1,279 | 1,283 | 1,276 | 1,283 | 1,500 | 1,283 |
| 2018-11-08 | 1,279 | 1,279 | 1,279 | 1,279 | 200 | 1,279 |
| 2018-11-07 | 1,268 | 1,268 | 1,268 | 1,268 | 200 | 1,268 |
| 2018-11-06 | 1,265 | 1,268 | 1,265 | 1,268 | 1,300 | 1,268 |
| 2018-11-05 | 1,294 | 1,295 | 1,294 | 1,294 | 1,800 | 1,294 |
| 2018-11-02 | 1,290 | 1,290 | 1,288 | 1,288 | 400 | 1,288 |
| 2018-11-01 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2018-10-31 | 1,263 | 1,275 | 1,263 | 1,275 | 700 | 1,275 |
| 2018-10-30 | 1,267 | 1,267 | 1,263 | 1,263 | 200 | 1,263 |
| 2018-10-29 | 1,251 | 1,252 | 1,250 | 1,250 | 500 | 1,250 |
| 2018-10-26 | 1,275 | 1,276 | 1,275 | 1,275 | 800 | 1,275 |
| 2018-10-25 | 1,287 | 1,297 | 1,275 | 1,275 | 1,100 | 1,275 |
| 2018-10-24 | 1,275 | 1,275 | 1,275 | 1,275 | 300 | 1,275 |
| 2018-10-23 | 1,273 | 1,273 | 1,251 | 1,271 | 700 | 1,271 |
| 2018-10-22 | - | - | - | 1,273 | - | 1,273 |
| 2018-10-19 | 1,300 | 1,304 | 1,273 | 1,273 | 1,600 | 1,273 |
| 2018-10-18 | 1,270 | 1,270 | 1,270 | 1,270 | 300 | 1,270 |
| 2018-10-17 | 1,280 | 1,292 | 1,280 | 1,292 | 300 | 1,292 |
| 2018-10-16 | 1,324 | 1,324 | 1,263 | 1,263 | 5,900 | 1,263 |
| 2018-10-15 | 1,350 | 1,350 | 1,302 | 1,320 | 4,600 | 1,320 |
| 2018-10-12 | 1,288 | 1,290 | 1,288 | 1,290 | 300 | 1,290 |
| 2018-10-11 | 1,283 | 1,298 | 1,271 | 1,284 | 2,400 | 1,284 |
| 2018-10-10 | 1,275 | 1,295 | 1,274 | 1,281 | 3,100 | 1,281 |
| 2018-10-09 | 1,269 | 1,272 | 1,269 | 1,272 | 900 | 1,272 |
| 2018-10-05 | 1,256 | 1,270 | 1,256 | 1,260 | 2,500 | 1,260 |
| 2018-10-04 | 1,243 | 1,252 | 1,243 | 1,252 | 900 | 1,252 |
| 2018-10-03 | 1,247 | 1,250 | 1,242 | 1,242 | 1,500 | 1,242 |
| 2018-10-02 | 1,244 | 1,246 | 1,242 | 1,244 | 1,300 | 1,244 |
| 2018-10-01 | 1,233 | 1,242 | 1,233 | 1,242 | 1,300 | 1,242 |
| 2018-09-28 | 1,229 | 1,230 | 1,229 | 1,230 | 600 | 1,230 |
| 2018-09-27 | 1,230 | 1,232 | 1,228 | 1,232 | 500 | 1,232 |
| 2018-09-26 | 1,229 | 1,230 | 1,225 | 1,230 | 800 | 1,230 |
| 2018-09-25 | 1,230 | 1,230 | 1,227 | 1,227 | 1,000 | 1,227 |
| 2018-09-21 | 1,225 | 1,229 | 1,222 | 1,222 | 700 | 1,222 |
| 2018-09-20 | 1,241 | 1,242 | 1,220 | 1,225 | 3,700 | 1,225 |
| 2018-09-19 | 1,223 | 1,230 | 1,223 | 1,230 | 600 | 1,230 |
| 2018-09-18 | 1,223 | 1,223 | 1,222 | 1,222 | 700 | 1,222 |
| 2018-09-14 | - | - | - | 1,237 | - | 1,237 |
| 2018-09-13 | 1,230 | 1,237 | 1,230 | 1,237 | 5,200 | 1,237 |
| 2018-09-12 | 1,237 | 1,244 | 1,237 | 1,244 | 1,300 | 1,244 |
| 2018-09-11 | 1,235 | 1,245 | 1,235 | 1,237 | 1,600 | 1,237 |
| 2018-09-10 | 1,239 | 1,239 | 1,239 | 1,239 | 1,500 | 1,239 |
| 2018-09-07 | 1,238 | 1,239 | 1,238 | 1,239 | 1,100 | 1,239 |
| 2018-09-06 | 1,239 | 1,257 | 1,237 | 1,257 | 700 | 1,257 |
| 2018-09-05 | 1,236 | 1,258 | 1,236 | 1,239 | 4,400 | 1,239 |
| 2018-09-04 | 1,270 | 1,270 | 1,265 | 1,266 | 2,000 | 1,266 |
| 2018-09-03 | 1,263 | 1,315 | 1,261 | 1,272 | 5,100 | 1,272 |
| 2018-08-31 | 1,290 | 1,297 | 1,286 | 1,293 | 1,900 | 1,293 |
| 2018-08-30 | 1,300 | 1,300 | 1,290 | 1,290 | 2,100 | 1,290 |
| 2018-08-29 | 1,288 | 1,300 | 1,283 | 1,300 | 5,600 | 1,300 |
| 2018-08-28 | 1,345 | 1,352 | 1,329 | 1,333 | 6,100 | 1,333 |
| 2018-08-27 | 1,342 | 1,344 | 1,320 | 1,344 | 2,600 | 1,344 |
| 2018-08-24 | 1,315 | 1,349 | 1,315 | 1,318 | 2,000 | 1,318 |
| 2018-08-23 | 1,325 | 1,325 | 1,313 | 1,313 | 1,100 | 1,313 |
| 2018-08-22 | 1,319 | 1,320 | 1,314 | 1,314 | 2,500 | 1,314 |
| 2018-08-21 | 1,315 | 1,331 | 1,315 | 1,320 | 1,500 | 1,320 |
| 2018-08-20 | 1,337 | 1,337 | 1,337 | 1,337 | 300 | 1,337 |
| 2018-08-17 | 1,354 | 1,356 | 1,335 | 1,337 | 4,200 | 1,337 |
| 2018-08-16 | 1,354 | 1,362 | 1,352 | 1,361 | 900 | 1,361 |
| 2018-08-15 | 1,366 | 1,366 | 1,355 | 1,355 | 300 | 1,355 |
| 2018-08-14 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2018-08-13 | 1,355 | 1,370 | 1,352 | 1,352 | 5,000 | 1,352 |
| 2018-08-10 | 1,366 | 1,371 | 1,366 | 1,371 | 2,300 | 1,371 |
| 2018-08-09 | 1,371 | 1,371 | 1,365 | 1,365 | 700 | 1,365 |
| 2018-08-08 | 1,367 | 1,370 | 1,364 | 1,364 | 1,900 | 1,364 |
| 2018-08-07 | 1,375 | 1,375 | 1,365 | 1,365 | 1,000 | 1,365 |
| 2018-08-06 | 1,374 | 1,374 | 1,370 | 1,373 | 2,000 | 1,373 |
| 2018-08-03 | 1,361 | 1,374 | 1,357 | 1,374 | 800 | 1,374 |
| 2018-08-02 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2018-08-01 | 1,357 | 1,357 | 1,357 | 1,357 | 300 | 1,357 |
| 2018-07-31 | 1,349 | 1,360 | 1,349 | 1,357 | 1,100 | 1,357 |
| 2018-07-30 | 1,350 | 1,350 | 1,349 | 1,349 | 400 | 1,349 |
| 2018-07-27 | 1,350 | 1,360 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2018-07-26 | 1,348 | 1,348 | 1,340 | 1,340 | 200 | 1,340 |
| 2018-07-25 | 1,340 | 1,348 | 1,340 | 1,348 | 1,500 | 1,348 |
| 2018-07-24 | 1,348 | 1,348 | 1,347 | 1,348 | 600 | 1,348 |
| 2018-07-23 | 1,335 | 1,341 | 1,335 | 1,341 | 900 | 1,341 |
| 2018-07-20 | 1,345 | 1,351 | 1,335 | 1,335 | 1,600 | 1,335 |
| 2018-07-19 | 1,360 | 1,360 | 1,360 | 1,360 | 700 | 1,360 |
| 2018-07-18 | 1,379 | 1,379 | 1,325 | 1,350 | 2,400 | 1,350 |
| 2018-07-17 | 1,360 | 1,376 | 1,360 | 1,376 | 800 | 1,376 |
| 2018-07-13 | 1,338 | 1,378 | 1,338 | 1,360 | 5,300 | 1,360 |
| 2018-07-12 | 1,365 | 1,382 | 1,365 | 1,382 | 2,800 | 1,382 |
| 2018-07-11 | 1,366 | 1,366 | 1,356 | 1,358 | 1,500 | 1,358 |
| 2018-07-10 | 1,343 | 1,374 | 1,343 | 1,353 | 1,500 | 1,353 |
| 2018-07-09 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | 1,343 |
| 2018-07-06 | 1,350 | 1,350 | 1,321 | 1,321 | 400 | 1,321 |
| 2018-07-05 | 1,351 | 1,351 | 1,320 | 1,320 | 2,000 | 1,320 |
| 2018-07-04 | 1,327 | 1,327 | 1,313 | 1,321 | 2,500 | 1,321 |
| 2018-07-03 | 1,366 | 1,370 | 1,340 | 1,344 | 1,000 | 1,344 |
| 2018-07-02 | 1,339 | 1,363 | 1,336 | 1,336 | 1,000 | 1,336 |
| 2018-06-29 | 1,336 | 1,336 | 1,336 | 1,336 | 200 | 1,336 |
| 2018-06-28 | 1,308 | 1,335 | 1,304 | 1,306 | 1,800 | 1,306 |
| 2018-06-27 | 1,326 | 1,326 | 1,320 | 1,320 | 200 | 1,320 |
| 2018-06-26 | 1,306 | 1,326 | 1,306 | 1,326 | 300 | 1,326 |
| 2018-06-25 | 1,345 | 1,345 | 1,318 | 1,330 | 1,300 | 1,330 |
| 2018-06-22 | 1,346 | 1,346 | 1,345 | 1,345 | 300 | 1,345 |
| 2018-06-21 | 1,357 | 1,357 | 1,357 | 1,357 | 100 | 1,357 |
| 2018-06-20 | 1,354 | 1,357 | 1,341 | 1,357 | 800 | 1,357 |
| 2018-06-19 | 1,353 | 1,362 | 1,353 | 1,354 | 900 | 1,354 |
| 2018-06-18 | 1,371 | 1,372 | 1,371 | 1,372 | 400 | 1,372 |
| 2018-06-15 | 1,357 | 1,374 | 1,357 | 1,374 | 600 | 1,374 |
| 2018-06-14 | 1,380 | 1,380 | 1,377 | 1,377 | 400 | 1,377 |
| 2018-06-13 | 1,374 | 1,380 | 1,364 | 1,364 | 5,800 | 1,364 |
| 2018-06-12 | 1,367 | 1,380 | 1,366 | 1,380 | 2,500 | 1,380 |
| 2018-06-11 | 1,358 | 1,363 | 1,358 | 1,363 | 800 | 1,363 |
| 2018-06-08 | 1,352 | 1,358 | 1,352 | 1,352 | 1,100 | 1,352 |
| 2018-06-07 | 1,350 | 1,352 | 1,341 | 1,352 | 2,300 | 1,352 |
| 2018-06-06 | 1,339 | 1,350 | 1,339 | 1,346 | 500 | 1,346 |
| 2018-06-05 | 1,331 | 1,338 | 1,331 | 1,338 | 2,600 | 1,338 |
| 2018-06-04 | 1,368 | 1,368 | 1,331 | 1,331 | 2,100 | 1,331 |
| 2018-06-01 | 1,372 | 1,372 | 1,340 | 1,354 | 2,100 | 1,354 |
| 2018-05-31 | 1,382 | 1,382 | 1,362 | 1,362 | 800 | 1,362 |
| 2018-05-30 | 1,385 | 1,390 | 1,360 | 1,363 | 2,800 | 1,363 |
| 2018-05-29 | 1,370 | 1,370 | 1,355 | 1,355 | 800 | 1,355 |
| 2018-05-28 | 1,370 | 1,379 | 1,370 | 1,370 | 700 | 1,370 |
| 2018-05-25 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2018-05-24 | - | - | - | 1,364 | - | 1,364 |
| 2018-05-23 | 1,363 | 1,364 | 1,363 | 1,364 | 400 | 1,364 |
| 2018-05-22 | 1,388 | 1,388 | 1,386 | 1,386 | 300 | 1,386 |
| 2018-05-21 | 1,378 | 1,378 | 1,364 | 1,364 | 200 | 1,364 |
| 2018-05-18 | 1,387 | 1,387 | 1,363 | 1,363 | 600 | 1,363 |
| 2018-05-17 | 1,359 | 1,368 | 1,359 | 1,368 | 300 | 1,368 |
| 2018-05-16 | 1,354 | 1,371 | 1,354 | 1,357 | 1,600 | 1,357 |
| 2018-05-15 | 1,392 | 1,398 | 1,382 | 1,382 | 1,200 | 1,382 |
| 2018-05-14 | 1,344 | 1,397 | 1,344 | 1,374 | 7,300 | 1,374 |
| 2018-05-11 | 1,390 | 1,404 | 1,381 | 1,404 | 4,400 | 1,404 |
| 2018-05-10 | 1,380 | 1,389 | 1,380 | 1,389 | 1,600 | 1,389 |
| 2018-05-09 | 1,385 | 1,385 | 1,362 | 1,378 | 4,200 | 1,378 |
| 2018-05-08 | 1,340 | 1,344 | 1,335 | 1,344 | 1,600 | 1,344 |
| 2018-05-07 | 1,339 | 1,340 | 1,339 | 1,340 | 1,900 | 1,340 |
| 2018-05-02 | 1,343 | 1,344 | 1,314 | 1,333 | 3,400 | 1,333 |
| 2018-05-01 | 1,331 | 1,340 | 1,279 | 1,280 | 15,400 | 1,280 |
| 2018-04-27 | 1,335 | 1,335 | 1,328 | 1,331 | 600 | 1,331 |
| 2018-04-26 | 1,339 | 1,339 | 1,321 | 1,324 | 500 | 1,324 |
| 2018-04-25 | 1,339 | 1,339 | 1,339 | 1,339 | 300 | 1,339 |
| 2018-04-24 | 1,345 | 1,345 | 1,339 | 1,339 | 1,400 | 1,339 |
| 2018-04-23 | 1,344 | 1,344 | 1,342 | 1,343 | 1,500 | 1,343 |
| 2018-04-20 | 1,318 | 1,339 | 1,309 | 1,328 | 600 | 1,328 |
| 2018-04-19 | - | - | - | 1,348 | - | 1,348 |
| 2018-04-18 | 1,327 | 1,348 | 1,318 | 1,348 | 1,100 | 1,348 |
| 2018-04-17 | 1,314 | 1,328 | 1,314 | 1,328 | 400 | 1,328 |
| 2018-04-16 | 1,324 | 1,324 | 1,312 | 1,314 | 300 | 1,314 |
| 2018-04-13 | 1,350 | 1,350 | 1,324 | 1,324 | 5,100 | 1,324 |
| 2018-04-12 | 1,338 | 1,345 | 1,324 | 1,345 | 2,600 | 1,345 |
| 2018-04-11 | 1,308 | 1,314 | 1,304 | 1,314 | 1,700 | 1,314 |
| 2018-04-10 | 1,293 | 1,320 | 1,293 | 1,320 | 1,900 | 1,320 |
| 2018-04-09 | 1,289 | 1,294 | 1,276 | 1,292 | 1,600 | 1,292 |
| 2018-04-06 | 1,287 | 1,287 | 1,258 | 1,267 | 1,300 | 1,267 |
| 2018-04-05 | 1,287 | 1,287 | 1,257 | 1,257 | 2,600 | 1,257 |
| 2018-04-04 | 1,254 | 1,257 | 1,253 | 1,257 | 1,000 | 1,257 |
| 2018-04-03 | 1,251 | 1,251 | 1,234 | 1,246 | 2,000 | 1,246 |
| 2018-03-30 | 1,236 | 1,238 | 1,228 | 1,228 | 800 | 1,228 |
| 2018-03-29 | 1,200 | 1,241 | 1,192 | 1,241 | 1,100 | 1,241 |
| 2018-03-28 | 1,198 | 1,199 | 1,195 | 1,195 | 300 | 1,195 |
| 2018-03-27 | 1,187 | 1,197 | 1,187 | 1,197 | 2,000 | 1,197 |
| 2018-03-26 | 1,191 | 1,192 | 1,190 | 1,191 | 1,700 | 1,191 |
| 2018-03-23 | 1,205 | 1,207 | 1,205 | 1,205 | 1,700 | 1,205 |
| 2018-03-22 | 1,211 | 1,222 | 1,211 | 1,222 | 700 | 1,222 |
| 2018-03-20 | 1,206 | 1,209 | 1,205 | 1,209 | 1,300 | 1,209 |
| 2018-03-19 | 1,239 | 1,240 | 1,232 | 1,232 | 900 | 1,232 |
| 2018-03-16 | 1,239 | 1,239 | 1,239 | 1,239 | 1,300 | 1,239 |
| 2018-03-15 | 1,250 | 1,250 | 1,249 | 1,249 | 300 | 1,249 |
| 2018-03-14 | 1,240 | 1,250 | 1,240 | 1,241 | 1,600 | 1,241 |
| 2018-03-13 | 1,246 | 1,260 | 1,246 | 1,255 | 6,500 | 1,255 |
| 2018-03-12 | 1,262 | 1,270 | 1,262 | 1,270 | 3,100 | 1,270 |
| 2018-03-09 | 1,260 | 1,260 | 1,255 | 1,258 | 700 | 1,258 |
| 2018-03-08 | 1,242 | 1,259 | 1,242 | 1,259 | 1,700 | 1,259 |
| 2018-03-07 | 1,242 | 1,243 | 1,242 | 1,243 | 2,000 | 1,243 |
| 2018-03-06 | 1,235 | 1,244 | 1,235 | 1,244 | 1,100 | 1,244 |
| 2018-03-05 | 1,261 | 1,261 | 1,236 | 1,257 | 2,400 | 1,257 |
| 2018-03-02 | 1,240 | 1,257 | 1,233 | 1,235 | 2,000 | 1,235 |
| 2018-03-01 | 1,250 | 1,276 | 1,247 | 1,249 | 2,700 | 1,249 |
| 2018-02-28 | 1,262 | 1,262 | 1,255 | 1,255 | 2,500 | 1,255 |
| 2018-02-27 | 1,275 | 1,280 | 1,270 | 1,271 | 2,300 | 1,271 |
| 2018-02-26 | 1,280 | 1,284 | 1,265 | 1,275 | 11,100 | 1,275 |
| 2018-02-23 | 1,375 | 1,396 | 1,372 | 1,372 | 5,100 | 1,372 |
| 2018-02-22 | 1,370 | 1,375 | 1,370 | 1,375 | 1,300 | 1,375 |
| 2018-02-21 | 1,370 | 1,399 | 1,370 | 1,370 | 2,800 | 1,370 |
| 2018-02-20 | 1,364 | 1,400 | 1,359 | 1,400 | 2,900 | 1,400 |
| 2018-02-19 | 1,340 | 1,372 | 1,340 | 1,355 | 3,600 | 1,355 |
| 2018-02-16 | 1,297 | 1,400 | 1,289 | 1,370 | 4,000 | 1,370 |
| 2018-02-15 | 1,260 | 1,290 | 1,260 | 1,288 | 600 | 1,288 |
| 2018-02-14 | 1,290 | 1,290 | 1,250 | 1,250 | 2,500 | 1,250 |
| 2018-02-13 | 1,337 | 1,337 | 1,291 | 1,293 | 4,600 | 1,293 |
| 2018-02-09 | 1,250 | 1,288 | 1,237 | 1,277 | 4,200 | 1,277 |
| 2018-02-08 | 1,281 | 1,298 | 1,266 | 1,275 | 3,700 | 1,275 |
| 2018-02-07 | 1,288 | 1,288 | 1,270 | 1,275 | 3,600 | 1,275 |
| 2018-02-06 | 1,192 | 1,297 | 1,171 | 1,202 | 13,100 | 1,202 |
| 2018-02-05 | 1,379 | 1,379 | 1,361 | 1,372 | 4,800 | 1,372 |
| 2018-02-02 | 1,389 | 1,389 | 1,379 | 1,387 | 2,500 | 1,387 |
| 2018-02-01 | 1,395 | 1,395 | 1,381 | 1,385 | 1,500 | 1,385 |
| 2018-01-31 | 1,381 | 1,386 | 1,375 | 1,386 | 1,900 | 1,386 |
| 2018-01-30 | 1,395 | 1,395 | 1,382 | 1,387 | 1,200 | 1,387 |
| 2018-01-29 | 1,373 | 1,398 | 1,373 | 1,382 | 1,700 | 1,382 |
| 2018-01-26 | 1,399 | 1,399 | 1,363 | 1,380 | 3,300 | 1,380 |
| 2018-01-25 | 1,398 | 1,399 | 1,371 | 1,398 | 3,900 | 1,398 |
| 2018-01-24 | 1,383 | 1,383 | 1,382 | 1,382 | 1,200 | 1,382 |
| 2018-01-23 | 1,372 | 1,382 | 1,372 | 1,380 | 1,500 | 1,380 |
| 2018-01-22 | 1,362 | 1,380 | 1,362 | 1,371 | 1,200 | 1,371 |
| 2018-01-19 | 1,362 | 1,370 | 1,362 | 1,362 | 1,500 | 1,362 |
| 2018-01-18 | 1,371 | 1,375 | 1,361 | 1,362 | 1,200 | 1,362 |
| 2018-01-17 | 1,378 | 1,379 | 1,378 | 1,378 | 700 | 1,378 |
| 2018-01-16 | 1,365 | 1,380 | 1,360 | 1,368 | 1,600 | 1,368 |
| 2018-01-15 | 1,354 | 1,364 | 1,354 | 1,364 | 5,800 | 1,364 |
| 2018-01-12 | 1,343 | 1,360 | 1,342 | 1,360 | 4,200 | 1,360 |
| 2018-01-11 | 1,336 | 1,340 | 1,336 | 1,338 | 1,600 | 1,338 |
| 2018-01-10 | 1,339 | 1,345 | 1,330 | 1,330 | 1,600 | 1,330 |
| 2018-01-09 | 1,320 | 1,337 | 1,315 | 1,336 | 5,900 | 1,336 |
| 2018-01-05 | 1,311 | 1,318 | 1,300 | 1,315 | 4,100 | 1,315 |
| 2018-01-04 | 1,317 | 1,319 | 1,282 | 1,311 | 2,900 | 1,311 |
分割・併合履歴 ： [1990-02-23]1株→1.1株
