9850 (株)グルメ杵屋 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 | 1,157 | 1,174 | 1,147 | 1,164 | 16,100 | 1,164 |
| 2018-12-27 | 1,135 | 1,154 | 1,133 | 1,147 | 21,400 | 1,147 |
| 2018-12-26 | 1,037 | 1,135 | 1,037 | 1,077 | 37,100 | 1,077 |
| 2018-12-25 | 1,013 | 1,019 | 969 | 997 | 70,900 | 997 |
| 2018-12-21 | 1,117 | 1,117 | 1,066 | 1,069 | 54,800 | 1,069 |
| 2018-12-20 | 1,160 | 1,160 | 1,133 | 1,133 | 33,700 | 1,133 |
| 2018-12-19 | 1,174 | 1,176 | 1,162 | 1,165 | 16,500 | 1,165 |
| 2018-12-18 | 1,182 | 1,185 | 1,171 | 1,174 | 16,200 | 1,174 |
| 2018-12-17 | 1,179 | 1,183 | 1,174 | 1,183 | 8,300 | 1,183 |
| 2018-12-14 | 1,190 | 1,193 | 1,175 | 1,175 | 23,700 | 1,175 |
| 2018-12-13 | 1,190 | 1,203 | 1,186 | 1,190 | 18,300 | 1,190 |
| 2018-12-12 | 1,174 | 1,190 | 1,174 | 1,186 | 9,400 | 1,186 |
| 2018-12-11 | 1,187 | 1,198 | 1,167 | 1,173 | 14,400 | 1,173 |
| 2018-12-10 | 1,174 | 1,196 | 1,172 | 1,185 | 16,200 | 1,185 |
| 2018-12-07 | 1,172 | 1,184 | 1,166 | 1,181 | 22,100 | 1,181 |
| 2018-12-06 | 1,180 | 1,185 | 1,170 | 1,175 | 16,100 | 1,175 |
| 2018-12-05 | 1,183 | 1,194 | 1,176 | 1,180 | 18,100 | 1,180 |
| 2018-12-04 | 1,201 | 1,201 | 1,186 | 1,186 | 15,000 | 1,186 |
| 2018-12-03 | 1,210 | 1,210 | 1,191 | 1,201 | 13,800 | 1,201 |
| 2018-11-30 | 1,194 | 1,197 | 1,191 | 1,195 | 8,200 | 1,195 |
| 2018-11-29 | 1,205 | 1,212 | 1,191 | 1,194 | 8,700 | 1,194 |
| 2018-11-28 | 1,202 | 1,210 | 1,191 | 1,196 | 16,300 | 1,196 |
| 2018-11-27 | 1,203 | 1,206 | 1,196 | 1,202 | 8,200 | 1,202 |
| 2018-11-26 | 1,211 | 1,215 | 1,199 | 1,199 | 16,700 | 1,199 |
| 2018-11-22 | 1,200 | 1,220 | 1,200 | 1,220 | 13,300 | 1,220 |
| 2018-11-21 | 1,182 | 1,200 | 1,181 | 1,199 | 7,000 | 1,199 |
| 2018-11-20 | 1,183 | 1,199 | 1,183 | 1,191 | 6,700 | 1,191 |
| 2018-11-19 | 1,172 | 1,192 | 1,169 | 1,189 | 12,800 | 1,189 |
| 2018-11-16 | 1,172 | 1,187 | 1,171 | 1,175 | 15,600 | 1,175 |
| 2018-11-15 | 1,186 | 1,186 | 1,167 | 1,167 | 34,200 | 1,167 |
| 2018-11-14 | 1,192 | 1,192 | 1,178 | 1,178 | 30,300 | 1,178 |
| 2018-11-13 | 1,188 | 1,212 | 1,188 | 1,195 | 19,600 | 1,195 |
| 2018-11-12 | 1,220 | 1,225 | 1,217 | 1,222 | 12,200 | 1,222 |
| 2018-11-09 | 1,220 | 1,225 | 1,210 | 1,220 | 21,100 | 1,220 |
| 2018-11-08 | 1,217 | 1,226 | 1,213 | 1,220 | 17,200 | 1,220 |
| 2018-11-07 | 1,197 | 1,217 | 1,197 | 1,213 | 23,400 | 1,213 |
| 2018-11-06 | 1,178 | 1,196 | 1,178 | 1,192 | 13,900 | 1,192 |
| 2018-11-05 | 1,179 | 1,194 | 1,177 | 1,184 | 11,000 | 1,184 |
| 2018-11-02 | 1,175 | 1,185 | 1,170 | 1,184 | 13,500 | 1,184 |
| 2018-11-01 | 1,198 | 1,198 | 1,163 | 1,168 | 21,900 | 1,168 |
| 2018-10-31 | 1,201 | 1,201 | 1,177 | 1,191 | 20,300 | 1,191 |
| 2018-10-30 | 1,151 | 1,207 | 1,151 | 1,201 | 41,000 | 1,201 |
| 2018-10-29 | 1,162 | 1,171 | 1,151 | 1,152 | 28,000 | 1,152 |
| 2018-10-26 | 1,174 | 1,189 | 1,159 | 1,167 | 30,100 | 1,167 |
| 2018-10-25 | 1,192 | 1,192 | 1,170 | 1,173 | 23,600 | 1,173 |
| 2018-10-24 | 1,193 | 1,207 | 1,192 | 1,206 | 14,900 | 1,206 |
| 2018-10-23 | 1,197 | 1,200 | 1,193 | 1,194 | 12,200 | 1,194 |
| 2018-10-22 | 1,192 | 1,205 | 1,191 | 1,196 | 10,700 | 1,196 |
| 2018-10-19 | 1,182 | 1,196 | 1,182 | 1,192 | 14,500 | 1,192 |
| 2018-10-18 | 1,189 | 1,194 | 1,183 | 1,186 | 18,600 | 1,186 |
| 2018-10-17 | 1,188 | 1,188 | 1,177 | 1,185 | 16,400 | 1,185 |
| 2018-10-16 | 1,170 | 1,176 | 1,169 | 1,172 | 20,200 | 1,172 |
| 2018-10-15 | 1,182 | 1,182 | 1,166 | 1,170 | 34,000 | 1,170 |
| 2018-10-12 | 1,169 | 1,190 | 1,169 | 1,184 | 22,200 | 1,184 |
| 2018-10-11 | 1,175 | 1,190 | 1,170 | 1,177 | 42,400 | 1,177 |
| 2018-10-10 | 1,196 | 1,198 | 1,190 | 1,194 | 15,300 | 1,194 |
| 2018-10-09 | 1,207 | 1,207 | 1,190 | 1,191 | 27,900 | 1,191 |
| 2018-10-05 | 1,210 | 1,224 | 1,210 | 1,214 | 19,900 | 1,214 |
| 2018-10-04 | 1,220 | 1,225 | 1,209 | 1,211 | 18,600 | 1,211 |
| 2018-10-03 | 1,230 | 1,237 | 1,210 | 1,216 | 29,900 | 1,216 |
| 2018-10-02 | 1,242 | 1,252 | 1,221 | 1,239 | 53,100 | 1,239 |
| 2018-10-01 | 1,231 | 1,238 | 1,230 | 1,234 | 29,500 | 1,234 |
| 2018-09-28 | 1,229 | 1,233 | 1,226 | 1,231 | 32,000 | 1,231 |
| 2018-09-27 | 1,228 | 1,228 | 1,217 | 1,226 | 38,000 | 1,226 |
| 2018-09-26 | 1,228 | 1,232 | 1,217 | 1,225 | 159,000 | 1,225 |
| 2018-09-25 | 1,231 | 1,245 | 1,231 | 1,242 | 234,000 | 1,242 |
| 2018-09-21 | 1,227 | 1,237 | 1,225 | 1,231 | 84,000 | 1,231 |
| 2018-09-20 | 1,224 | 1,233 | 1,222 | 1,233 | 39,000 | 1,233 |
| 2018-09-19 | 1,222 | 1,227 | 1,221 | 1,227 | 76,000 | 1,227 |
| 2018-09-18 | 1,213 | 1,227 | 1,213 | 1,222 | 75,000 | 1,222 |
| 2018-09-14 | 1,210 | 1,213 | 1,209 | 1,213 | 70,000 | 1,213 |
| 2018-09-13 | 1,202 | 1,212 | 1,202 | 1,210 | 18,000 | 1,210 |
| 2018-09-12 | 1,219 | 1,219 | 1,206 | 1,206 | 28,000 | 1,206 |
| 2018-09-11 | 1,214 | 1,218 | 1,213 | 1,216 | 23,000 | 1,216 |
| 2018-09-10 | 1,212 | 1,222 | 1,212 | 1,218 | 22,000 | 1,218 |
| 2018-09-07 | 1,201 | 1,212 | 1,201 | 1,212 | 23,000 | 1,212 |
| 2018-09-06 | 1,224 | 1,224 | 1,202 | 1,203 | 35,000 | 1,203 |
| 2018-09-05 | 1,235 | 1,235 | 1,223 | 1,224 | 66,000 | 1,224 |
| 2018-09-04 | 1,240 | 1,242 | 1,238 | 1,239 | 16,000 | 1,239 |
| 2018-09-03 | 1,236 | 1,245 | 1,236 | 1,240 | 26,000 | 1,240 |
| 2018-08-31 | 1,243 | 1,247 | 1,238 | 1,242 | 41,000 | 1,242 |
| 2018-08-30 | 1,234 | 1,247 | 1,234 | 1,244 | 49,000 | 1,244 |
| 2018-08-29 | 1,235 | 1,239 | 1,235 | 1,237 | 22,000 | 1,237 |
| 2018-08-28 | 1,240 | 1,243 | 1,235 | 1,235 | 29,000 | 1,235 |
| 2018-08-27 | 1,230 | 1,237 | 1,226 | 1,235 | 16,000 | 1,235 |
| 2018-08-24 | 1,228 | 1,230 | 1,227 | 1,230 | 16,000 | 1,230 |
| 2018-08-23 | 1,202 | 1,229 | 1,202 | 1,229 | 37,000 | 1,229 |
| 2018-08-22 | 1,204 | 1,204 | 1,200 | 1,200 | 17,000 | 1,200 |
| 2018-08-21 | 1,200 | 1,204 | 1,197 | 1,199 | 16,000 | 1,199 |
| 2018-08-20 | 1,200 | 1,205 | 1,200 | 1,200 | 24,000 | 1,200 |
| 2018-08-17 | 1,180 | 1,191 | 1,180 | 1,191 | 33,000 | 1,191 |
| 2018-08-16 | 1,179 | 1,182 | 1,175 | 1,180 | 46,000 | 1,180 |
| 2018-08-15 | 1,206 | 1,207 | 1,177 | 1,183 | 48,000 | 1,183 |
| 2018-08-14 | 1,218 | 1,218 | 1,201 | 1,204 | 38,000 | 1,204 |
| 2018-08-13 | 1,225 | 1,225 | 1,218 | 1,218 | 27,000 | 1,218 |
| 2018-08-10 | 1,238 | 1,238 | 1,229 | 1,229 | 34,000 | 1,229 |
| 2018-08-09 | 1,241 | 1,242 | 1,238 | 1,238 | 34,000 | 1,238 |
| 2018-08-08 | 1,247 | 1,247 | 1,244 | 1,244 | 30,000 | 1,244 |
| 2018-08-07 | 1,248 | 1,248 | 1,244 | 1,246 | 20,000 | 1,246 |
| 2018-08-06 | 1,247 | 1,248 | 1,245 | 1,248 | 14,000 | 1,248 |
| 2018-08-03 | 1,249 | 1,249 | 1,244 | 1,244 | 29,000 | 1,244 |
| 2018-08-02 | 1,242 | 1,249 | 1,242 | 1,249 | 19,000 | 1,249 |
| 2018-08-01 | 1,245 | 1,250 | 1,242 | 1,242 | 40,000 | 1,242 |
| 2018-07-31 | 1,250 | 1,253 | 1,241 | 1,245 | 32,000 | 1,245 |
| 2018-07-30 | 1,243 | 1,250 | 1,243 | 1,250 | 30,000 | 1,250 |
| 2018-07-27 | 1,245 | 1,254 | 1,236 | 1,239 | 26,000 | 1,239 |
| 2018-07-26 | 1,227 | 1,251 | 1,227 | 1,243 | 41,000 | 1,243 |
| 2018-07-25 | 1,245 | 1,245 | 1,236 | 1,236 | 38,000 | 1,236 |
| 2018-07-24 | 1,246 | 1,248 | 1,245 | 1,245 | 15,000 | 1,245 |
| 2018-07-23 | 1,252 | 1,254 | 1,245 | 1,246 | 21,000 | 1,246 |
| 2018-07-20 | 1,259 | 1,259 | 1,250 | 1,258 | 27,000 | 1,258 |
| 2018-07-19 | 1,256 | 1,263 | 1,256 | 1,263 | 14,000 | 1,263 |
| 2018-07-18 | 1,251 | 1,259 | 1,251 | 1,256 | 16,000 | 1,256 |
| 2018-07-17 | 1,246 | 1,248 | 1,244 | 1,247 | 16,000 | 1,247 |
| 2018-07-13 | 1,248 | 1,248 | 1,236 | 1,243 | 28,000 | 1,243 |
| 2018-07-12 | 1,269 | 1,271 | 1,256 | 1,256 | 20,000 | 1,256 |
| 2018-07-11 | 1,284 | 1,284 | 1,269 | 1,269 | 16,000 | 1,269 |
| 2018-07-10 | 1,282 | 1,283 | 1,280 | 1,280 | 17,000 | 1,280 |
| 2018-07-09 | 1,280 | 1,283 | 1,271 | 1,271 | 16,000 | 1,271 |
| 2018-07-06 | 1,290 | 1,290 | 1,271 | 1,281 | 25,000 | 1,281 |
| 2018-07-05 | 1,293 | 1,295 | 1,275 | 1,275 | 24,000 | 1,275 |
| 2018-07-04 | 1,301 | 1,301 | 1,270 | 1,281 | 34,000 | 1,281 |
| 2018-07-03 | 1,326 | 1,334 | 1,306 | 1,316 | 29,000 | 1,316 |
| 2018-07-02 | 1,337 | 1,349 | 1,306 | 1,306 | 46,000 | 1,306 |
| 2018-06-29 | 1,305 | 1,350 | 1,304 | 1,335 | 37,000 | 1,335 |
| 2018-06-28 | 1,274 | 1,305 | 1,274 | 1,305 | 16,000 | 1,305 |
| 2018-06-27 | 1,270 | 1,280 | 1,267 | 1,274 | 20,000 | 1,274 |
| 2018-06-26 | 1,270 | 1,286 | 1,252 | 1,254 | 17,000 | 1,254 |
| 2018-06-25 | 1,239 | 1,330 | 1,239 | 1,270 | 51,000 | 1,270 |
| 2018-06-22 | 1,241 | 1,241 | 1,231 | 1,239 | 16,000 | 1,239 |
| 2018-06-21 | 1,232 | 1,236 | 1,226 | 1,228 | 20,000 | 1,228 |
| 2018-06-20 | 1,210 | 1,230 | 1,210 | 1,230 | 20,000 | 1,230 |
| 2018-06-19 | 1,220 | 1,220 | 1,204 | 1,204 | 14,000 | 1,204 |
| 2018-06-18 | 1,220 | 1,220 | 1,209 | 1,213 | 10,000 | 1,213 |
| 2018-06-15 | 1,204 | 1,214 | 1,204 | 1,213 | 13,000 | 1,213 |
| 2018-06-14 | 1,204 | 1,206 | 1,201 | 1,205 | 13,000 | 1,205 |
| 2018-06-13 | 1,210 | 1,210 | 1,203 | 1,203 | 9,000 | 1,203 |
| 2018-06-12 | 1,215 | 1,215 | 1,207 | 1,209 | 8,000 | 1,209 |
| 2018-06-11 | 1,205 | 1,210 | 1,201 | 1,210 | 19,000 | 1,210 |
| 2018-06-08 | 1,195 | 1,205 | 1,195 | 1,204 | 19,000 | 1,204 |
| 2018-06-07 | 1,197 | 1,200 | 1,197 | 1,200 | 5,000 | 1,200 |
| 2018-06-06 | 1,193 | 1,198 | 1,192 | 1,192 | 12,000 | 1,192 |
| 2018-06-05 | 1,198 | 1,198 | 1,195 | 1,197 | 15,000 | 1,197 |
| 2018-06-04 | 1,205 | 1,206 | 1,201 | 1,201 | 12,000 | 1,201 |
| 2018-06-01 | 1,201 | 1,206 | 1,201 | 1,203 | 15,000 | 1,203 |
| 2018-05-31 | 1,199 | 1,201 | 1,188 | 1,201 | 19,000 | 1,201 |
| 2018-05-30 | 1,186 | 1,198 | 1,181 | 1,198 | 19,000 | 1,198 |
| 2018-05-29 | 1,192 | 1,192 | 1,187 | 1,187 | 11,000 | 1,187 |
| 2018-05-28 | 1,187 | 1,190 | 1,187 | 1,190 | 7,000 | 1,190 |
| 2018-05-25 | 1,189 | 1,192 | 1,187 | 1,187 | 17,000 | 1,187 |
| 2018-05-24 | 1,188 | 1,189 | 1,181 | 1,189 | 10,000 | 1,189 |
| 2018-05-23 | 1,180 | 1,188 | 1,180 | 1,188 | 10,000 | 1,188 |
| 2018-05-22 | 1,184 | 1,184 | 1,180 | 1,182 | 7,000 | 1,182 |
| 2018-05-21 | 1,184 | 1,184 | 1,177 | 1,184 | 4,000 | 1,184 |
| 2018-05-18 | 1,185 | 1,185 | 1,181 | 1,184 | 11,000 | 1,184 |
| 2018-05-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2018-05-16 | 1,178 | 1,180 | 1,175 | 1,175 | 13,000 | 1,175 |
| 2018-05-15 | 1,183 | 1,183 | 1,176 | 1,178 | 18,000 | 1,178 |
| 2018-05-14 | 1,185 | 1,185 | 1,175 | 1,184 | 10,000 | 1,184 |
| 2018-05-11 | 1,182 | 1,185 | 1,178 | 1,183 | 16,000 | 1,183 |
| 2018-05-10 | 1,180 | 1,182 | 1,177 | 1,182 | 6,000 | 1,182 |
| 2018-05-09 | 1,182 | 1,182 | 1,178 | 1,180 | 11,000 | 1,180 |
| 2018-05-08 | 1,179 | 1,182 | 1,172 | 1,182 | 15,000 | 1,182 |
| 2018-05-07 | 1,176 | 1,177 | 1,171 | 1,175 | 10,000 | 1,175 |
| 2018-05-02 | 1,168 | 1,173 | 1,168 | 1,172 | 4,000 | 1,172 |
| 2018-05-01 | 1,164 | 1,173 | 1,164 | 1,172 | 8,000 | 1,172 |
| 2018-04-27 | 1,173 | 1,173 | 1,160 | 1,167 | 9,000 | 1,167 |
| 2018-04-26 | 1,165 | 1,173 | 1,159 | 1,173 | 25,000 | 1,173 |
| 2018-04-25 | 1,157 | 1,163 | 1,157 | 1,163 | 9,000 | 1,163 |
| 2018-04-24 | 1,164 | 1,164 | 1,160 | 1,162 | 12,000 | 1,162 |
| 2018-04-23 | 1,158 | 1,165 | 1,158 | 1,161 | 5,000 | 1,161 |
| 2018-04-20 | 1,164 | 1,164 | 1,158 | 1,160 | 5,000 | 1,160 |
| 2018-04-19 | 1,166 | 1,166 | 1,160 | 1,160 | 16,000 | 1,160 |
| 2018-04-18 | 1,164 | 1,169 | 1,164 | 1,166 | 11,000 | 1,166 |
| 2018-04-17 | 1,168 | 1,168 | 1,164 | 1,164 | 5,000 | 1,164 |
| 2018-04-16 | 1,167 | 1,171 | 1,167 | 1,167 | 10,000 | 1,167 |
| 2018-04-13 | 1,176 | 1,176 | 1,167 | 1,167 | 23,000 | 1,167 |
| 2018-04-12 | 1,160 | 1,179 | 1,159 | 1,176 | 42,000 | 1,176 |
| 2018-04-11 | 1,165 | 1,165 | 1,157 | 1,158 | 25,000 | 1,158 |
| 2018-04-10 | 1,158 | 1,173 | 1,158 | 1,160 | 53,000 | 1,160 |
| 2018-04-09 | 1,153 | 1,155 | 1,151 | 1,154 | 25,000 | 1,154 |
| 2018-04-06 | 1,152 | 1,154 | 1,150 | 1,150 | 18,000 | 1,150 |
| 2018-04-05 | 1,157 | 1,157 | 1,153 | 1,153 | 17,000 | 1,153 |
| 2018-04-04 | 1,151 | 1,155 | 1,151 | 1,154 | 40,000 | 1,154 |
| 2018-04-03 | 1,151 | 1,154 | 1,151 | 1,151 | 23,000 | 1,151 |
| 2018-03-30 | 1,156 | 1,160 | 1,155 | 1,160 | 22,000 | 1,160 |
| 2018-03-29 | 1,146 | 1,155 | 1,141 | 1,155 | 31,000 | 1,155 |
| 2018-03-28 | 1,149 | 1,149 | 1,131 | 1,138 | 170,000 | 1,138 |
| 2018-03-27 | 1,148 | 1,164 | 1,148 | 1,160 | 226,000 | 1,160 |
| 2018-03-26 | 1,158 | 1,158 | 1,146 | 1,154 | 68,000 | 1,154 |
| 2018-03-23 | 1,170 | 1,170 | 1,154 | 1,158 | 136,000 | 1,158 |
| 2018-03-22 | 1,188 | 1,188 | 1,177 | 1,178 | 84,000 | 1,178 |
| 2018-03-20 | 1,196 | 1,198 | 1,193 | 1,194 | 42,000 | 1,194 |
| 2018-03-19 | 1,206 | 1,206 | 1,196 | 1,198 | 38,000 | 1,198 |
| 2018-03-16 | 1,201 | 1,207 | 1,201 | 1,206 | 67,000 | 1,206 |
| 2018-03-15 | 1,198 | 1,203 | 1,196 | 1,201 | 21,000 | 1,201 |
| 2018-03-14 | 1,191 | 1,209 | 1,191 | 1,198 | 47,000 | 1,198 |
| 2018-03-13 | 1,186 | 1,195 | 1,185 | 1,195 | 30,000 | 1,195 |
| 2018-03-12 | 1,186 | 1,187 | 1,184 | 1,184 | 24,000 | 1,184 |
| 2018-03-09 | 1,182 | 1,187 | 1,182 | 1,184 | 35,000 | 1,184 |
| 2018-03-08 | 1,182 | 1,185 | 1,179 | 1,179 | 37,000 | 1,179 |
| 2018-03-07 | 1,188 | 1,188 | 1,181 | 1,181 | 65,000 | 1,181 |
| 2018-03-06 | 1,179 | 1,185 | 1,178 | 1,185 | 62,000 | 1,185 |
| 2018-03-05 | 1,180 | 1,180 | 1,176 | 1,176 | 13,000 | 1,176 |
| 2018-03-02 | 1,182 | 1,182 | 1,175 | 1,175 | 36,000 | 1,175 |
| 2018-03-01 | 1,185 | 1,193 | 1,183 | 1,184 | 36,000 | 1,184 |
| 2018-02-28 | 1,181 | 1,195 | 1,181 | 1,185 | 27,000 | 1,185 |
| 2018-02-27 | 1,173 | 1,183 | 1,173 | 1,181 | 23,000 | 1,181 |
| 2018-02-26 | 1,163 | 1,186 | 1,163 | 1,173 | 45,000 | 1,173 |
| 2018-02-23 | 1,161 | 1,163 | 1,158 | 1,163 | 18,000 | 1,163 |
| 2018-02-22 | 1,159 | 1,161 | 1,157 | 1,157 | 11,000 | 1,157 |
| 2018-02-21 | 1,158 | 1,161 | 1,158 | 1,158 | 13,000 | 1,158 |
| 2018-02-20 | 1,153 | 1,158 | 1,153 | 1,158 | 9,000 | 1,158 |
| 2018-02-19 | 1,149 | 1,159 | 1,149 | 1,158 | 19,000 | 1,158 |
| 2018-02-16 | 1,143 | 1,146 | 1,143 | 1,145 | 17,000 | 1,145 |
| 2018-02-15 | 1,139 | 1,148 | 1,138 | 1,141 | 27,000 | 1,141 |
| 2018-02-14 | 1,143 | 1,149 | 1,139 | 1,139 | 23,000 | 1,139 |
| 2018-02-13 | 1,141 | 1,153 | 1,141 | 1,150 | 19,000 | 1,150 |
| 2018-02-09 | 1,132 | 1,139 | 1,131 | 1,139 | 19,000 | 1,139 |
| 2018-02-08 | 1,149 | 1,149 | 1,141 | 1,143 | 17,000 | 1,143 |
| 2018-02-07 | 1,160 | 1,160 | 1,143 | 1,143 | 28,000 | 1,143 |
| 2018-02-06 | 1,126 | 1,140 | 1,125 | 1,126 | 54,000 | 1,126 |
| 2018-02-05 | 1,154 | 1,161 | 1,154 | 1,155 | 25,000 | 1,155 |
| 2018-02-02 | 1,161 | 1,162 | 1,158 | 1,162 | 14,000 | 1,162 |
| 2018-02-01 | 1,153 | 1,159 | 1,153 | 1,159 | 9,000 | 1,159 |
| 2018-01-31 | 1,157 | 1,161 | 1,150 | 1,150 | 23,000 | 1,150 |
| 2018-01-30 | 1,166 | 1,166 | 1,157 | 1,157 | 22,000 | 1,157 |
| 2018-01-29 | 1,164 | 1,166 | 1,164 | 1,166 | 5,000 | 1,166 |
| 2018-01-26 | 1,159 | 1,166 | 1,159 | 1,166 | 15,000 | 1,166 |
| 2018-01-25 | 1,159 | 1,162 | 1,159 | 1,159 | 14,000 | 1,159 |
| 2018-01-24 | 1,161 | 1,161 | 1,159 | 1,161 | 8,000 | 1,161 |
| 2018-01-23 | 1,163 | 1,164 | 1,162 | 1,164 | 14,000 | 1,164 |
| 2018-01-22 | 1,161 | 1,162 | 1,160 | 1,160 | 16,000 | 1,160 |
| 2018-01-19 | 1,157 | 1,161 | 1,157 | 1,161 | 3,000 | 1,161 |
| 2018-01-18 | 1,164 | 1,164 | 1,155 | 1,160 | 25,000 | 1,160 |
| 2018-01-17 | 1,160 | 1,161 | 1,158 | 1,159 | 11,000 | 1,159 |
| 2018-01-16 | 1,163 | 1,163 | 1,158 | 1,158 | 21,000 | 1,158 |
| 2018-01-15 | 1,164 | 1,166 | 1,162 | 1,163 | 16,000 | 1,163 |
| 2018-01-12 | 1,162 | 1,166 | 1,162 | 1,164 | 11,000 | 1,164 |
| 2018-01-11 | 1,160 | 1,166 | 1,160 | 1,162 | 11,000 | 1,162 |
| 2018-01-10 | 1,166 | 1,168 | 1,160 | 1,161 | 10,000 | 1,161 |
| 2018-01-09 | 1,158 | 1,166 | 1,158 | 1,166 | 24,000 | 1,166 |
| 2018-01-05 | 1,153 | 1,159 | 1,153 | 1,158 | 24,000 | 1,158 |
| 2018-01-04 | 1,148 | 1,150 | 1,147 | 1,150 | 16,000 | 1,150 |
分割・併合履歴 ： [1994-09-27]1株→1.5株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.1株
