9861 (株)吉野家ホールディングス 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 | 1,805 | 1,813 | 1,792 | 1,808 | 317,200 | 1,808 |
| 2018-12-27 | 1,794 | 1,809 | 1,758 | 1,804 | 474,900 | 1,804 |
| 2018-12-26 | 1,705 | 1,768 | 1,704 | 1,725 | 534,300 | 1,725 |
| 2018-12-25 | 1,710 | 1,715 | 1,666 | 1,695 | 586,600 | 1,695 |
| 2018-12-21 | 1,782 | 1,782 | 1,747 | 1,750 | 495,500 | 1,750 |
| 2018-12-20 | 1,819 | 1,825 | 1,786 | 1,799 | 422,600 | 1,799 |
| 2018-12-19 | 1,857 | 1,861 | 1,824 | 1,833 | 314,700 | 1,833 |
| 2018-12-18 | 1,888 | 1,893 | 1,853 | 1,857 | 276,700 | 1,857 |
| 2018-12-17 | 1,897 | 1,906 | 1,881 | 1,899 | 243,000 | 1,899 |
| 2018-12-14 | 1,904 | 1,909 | 1,896 | 1,898 | 224,500 | 1,898 |
| 2018-12-13 | 1,913 | 1,913 | 1,897 | 1,900 | 211,800 | 1,900 |
| 2018-12-12 | 1,905 | 1,916 | 1,899 | 1,906 | 203,000 | 1,906 |
| 2018-12-11 | 1,909 | 1,912 | 1,885 | 1,899 | 349,400 | 1,899 |
| 2018-12-10 | 1,921 | 1,929 | 1,901 | 1,903 | 280,400 | 1,903 |
| 2018-12-07 | 1,914 | 1,943 | 1,909 | 1,939 | 362,400 | 1,939 |
| 2018-12-06 | 1,911 | 1,925 | 1,906 | 1,914 | 226,300 | 1,914 |
| 2018-12-05 | 1,914 | 1,928 | 1,905 | 1,921 | 267,100 | 1,921 |
| 2018-12-04 | 1,940 | 1,947 | 1,924 | 1,929 | 261,600 | 1,929 |
| 2018-12-03 | 1,949 | 1,950 | 1,933 | 1,940 | 273,200 | 1,940 |
| 2018-11-30 | 1,945 | 1,952 | 1,936 | 1,949 | 383,000 | 1,949 |
| 2018-11-29 | 1,937 | 1,945 | 1,928 | 1,940 | 274,700 | 1,940 |
| 2018-11-28 | 1,925 | 1,935 | 1,917 | 1,932 | 303,700 | 1,932 |
| 2018-11-27 | 1,920 | 1,935 | 1,910 | 1,918 | 402,900 | 1,918 |
| 2018-11-26 | 1,919 | 1,926 | 1,908 | 1,911 | 237,700 | 1,911 |
| 2018-11-22 | 1,897 | 1,919 | 1,894 | 1,918 | 274,500 | 1,918 |
| 2018-11-21 | 1,891 | 1,907 | 1,883 | 1,896 | 260,200 | 1,896 |
| 2018-11-20 | 1,879 | 1,907 | 1,875 | 1,904 | 307,400 | 1,904 |
| 2018-11-19 | 1,889 | 1,894 | 1,879 | 1,892 | 209,800 | 1,892 |
| 2018-11-16 | 1,896 | 1,896 | 1,879 | 1,889 | 252,600 | 1,889 |
| 2018-11-15 | 1,875 | 1,897 | 1,869 | 1,897 | 301,700 | 1,897 |
| 2018-11-14 | 1,895 | 1,900 | 1,874 | 1,881 | 291,300 | 1,881 |
| 2018-11-13 | 1,882 | 1,893 | 1,861 | 1,889 | 335,000 | 1,889 |
| 2018-11-12 | 1,872 | 1,896 | 1,871 | 1,896 | 321,100 | 1,896 |
| 2018-11-09 | 1,870 | 1,893 | 1,870 | 1,872 | 332,800 | 1,872 |
| 2018-11-08 | 1,854 | 1,870 | 1,852 | 1,867 | 432,700 | 1,867 |
| 2018-11-07 | 1,829 | 1,854 | 1,821 | 1,841 | 486,600 | 1,841 |
| 2018-11-06 | 1,820 | 1,833 | 1,812 | 1,814 | 253,700 | 1,814 |
| 2018-11-05 | 1,817 | 1,829 | 1,808 | 1,821 | 358,200 | 1,821 |
| 2018-11-02 | 1,824 | 1,829 | 1,804 | 1,817 | 421,900 | 1,817 |
| 2018-11-01 | 1,834 | 1,839 | 1,821 | 1,824 | 386,400 | 1,824 |
| 2018-10-31 | 1,833 | 1,854 | 1,825 | 1,854 | 458,300 | 1,854 |
| 2018-10-30 | 1,808 | 1,836 | 1,808 | 1,825 | 803,100 | 1,825 |
| 2018-10-29 | 1,820 | 1,843 | 1,808 | 1,812 | 416,800 | 1,812 |
| 2018-10-26 | 1,833 | 1,846 | 1,813 | 1,827 | 341,000 | 1,827 |
| 2018-10-25 | 1,823 | 1,836 | 1,814 | 1,823 | 371,900 | 1,823 |
| 2018-10-24 | 1,831 | 1,848 | 1,827 | 1,844 | 324,100 | 1,844 |
| 2018-10-23 | 1,846 | 1,850 | 1,826 | 1,826 | 377,000 | 1,826 |
| 2018-10-22 | 1,836 | 1,853 | 1,830 | 1,849 | 421,600 | 1,849 |
| 2018-10-19 | 1,836 | 1,852 | 1,832 | 1,844 | 494,300 | 1,844 |
| 2018-10-18 | 1,812 | 1,853 | 1,812 | 1,840 | 540,700 | 1,840 |
| 2018-10-17 | 1,809 | 1,829 | 1,801 | 1,829 | 451,100 | 1,829 |
| 2018-10-16 | 1,770 | 1,805 | 1,767 | 1,802 | 532,700 | 1,802 |
| 2018-10-15 | 1,759 | 1,783 | 1,754 | 1,772 | 544,200 | 1,772 |
| 2018-10-12 | 1,753 | 1,770 | 1,737 | 1,757 | 736,700 | 1,757 |
| 2018-10-11 | 1,750 | 1,773 | 1,737 | 1,768 | 844,800 | 1,768 |
| 2018-10-10 | 1,780 | 1,787 | 1,754 | 1,780 | 788,900 | 1,780 |
| 2018-10-09 | 1,815 | 1,832 | 1,753 | 1,754 | 1,774,300 | 1,754 |
| 2018-10-05 | 1,835 | 1,876 | 1,830 | 1,866 | 880,100 | 1,866 |
| 2018-10-04 | 1,837 | 1,839 | 1,824 | 1,833 | 369,000 | 1,833 |
| 2018-10-03 | 1,838 | 1,857 | 1,834 | 1,837 | 600,100 | 1,837 |
| 2018-10-02 | 1,846 | 1,855 | 1,833 | 1,834 | 569,200 | 1,834 |
| 2018-10-01 | 1,811 | 1,839 | 1,801 | 1,837 | 1,107,300 | 1,837 |
| 2018-09-28 | 1,810 | 1,837 | 1,800 | 1,802 | 3,020,800 | 1,802 |
| 2018-09-27 | 2,005 | 2,012 | 1,907 | 1,907 | 1,006,800 | 1,907 |
| 2018-09-26 | 1,972 | 2,008 | 1,972 | 2,003 | 464,400 | 2,003 |
| 2018-09-25 | 1,954 | 1,980 | 1,954 | 1,980 | 442,400 | 1,980 |
| 2018-09-21 | 1,945 | 1,960 | 1,945 | 1,954 | 388,800 | 1,954 |
| 2018-09-20 | 1,935 | 1,944 | 1,924 | 1,941 | 317,200 | 1,941 |
| 2018-09-19 | 1,915 | 1,935 | 1,912 | 1,933 | 536,600 | 1,933 |
| 2018-09-18 | 1,900 | 1,910 | 1,893 | 1,910 | 365,300 | 1,910 |
| 2018-09-14 | 1,899 | 1,908 | 1,899 | 1,905 | 409,400 | 1,905 |
| 2018-09-13 | 1,885 | 1,901 | 1,883 | 1,895 | 243,500 | 1,895 |
| 2018-09-12 | 1,893 | 1,900 | 1,876 | 1,888 | 314,500 | 1,888 |
| 2018-09-11 | 1,890 | 1,895 | 1,882 | 1,888 | 260,300 | 1,888 |
| 2018-09-10 | 1,880 | 1,907 | 1,876 | 1,888 | 522,800 | 1,888 |
| 2018-09-07 | 1,878 | 1,886 | 1,875 | 1,879 | 398,500 | 1,879 |
| 2018-09-06 | 1,884 | 1,885 | 1,865 | 1,878 | 370,000 | 1,878 |
| 2018-09-05 | 1,874 | 1,884 | 1,865 | 1,883 | 336,100 | 1,883 |
| 2018-09-04 | 1,883 | 1,887 | 1,861 | 1,874 | 351,700 | 1,874 |
| 2018-09-03 | 1,871 | 1,881 | 1,858 | 1,879 | 397,700 | 1,879 |
| 2018-08-31 | 1,870 | 1,881 | 1,865 | 1,872 | 430,600 | 1,872 |
| 2018-08-30 | 1,873 | 1,892 | 1,869 | 1,873 | 531,900 | 1,873 |
| 2018-08-29 | 1,881 | 1,884 | 1,863 | 1,867 | 1,139,600 | 1,867 |
| 2018-08-28 | 1,908 | 1,913 | 1,902 | 1,907 | 1,413,600 | 1,907 |
| 2018-08-27 | 1,904 | 1,908 | 1,894 | 1,908 | 675,600 | 1,908 |
| 2018-08-24 | 1,885 | 1,900 | 1,883 | 1,900 | 470,700 | 1,900 |
| 2018-08-23 | 1,862 | 1,879 | 1,862 | 1,873 | 320,700 | 1,873 |
| 2018-08-22 | 1,862 | 1,864 | 1,857 | 1,861 | 264,700 | 1,861 |
| 2018-08-21 | 1,862 | 1,865 | 1,852 | 1,862 | 222,400 | 1,862 |
| 2018-08-20 | 1,881 | 1,881 | 1,859 | 1,859 | 352,800 | 1,859 |
| 2018-08-17 | 1,856 | 1,879 | 1,854 | 1,879 | 308,400 | 1,879 |
| 2018-08-16 | 1,852 | 1,853 | 1,834 | 1,842 | 493,700 | 1,842 |
| 2018-08-15 | 1,871 | 1,875 | 1,853 | 1,857 | 402,200 | 1,857 |
| 2018-08-14 | 1,903 | 1,904 | 1,852 | 1,869 | 831,700 | 1,869 |
| 2018-08-13 | 1,927 | 1,928 | 1,886 | 1,893 | 646,300 | 1,893 |
| 2018-08-10 | 1,922 | 1,945 | 1,914 | 1,927 | 607,900 | 1,927 |
| 2018-08-09 | 1,912 | 1,925 | 1,910 | 1,913 | 423,400 | 1,913 |
| 2018-08-08 | 1,909 | 1,913 | 1,894 | 1,906 | 519,800 | 1,906 |
| 2018-08-07 | 1,913 | 1,916 | 1,901 | 1,909 | 450,800 | 1,909 |
| 2018-08-06 | 1,921 | 1,933 | 1,911 | 1,912 | 515,200 | 1,912 |
| 2018-08-03 | 1,925 | 1,927 | 1,912 | 1,913 | 389,800 | 1,913 |
| 2018-08-02 | 1,904 | 1,922 | 1,903 | 1,911 | 517,100 | 1,911 |
| 2018-08-01 | 1,896 | 1,905 | 1,889 | 1,898 | 381,400 | 1,898 |
| 2018-07-31 | 1,900 | 1,900 | 1,884 | 1,890 | 600,200 | 1,890 |
| 2018-07-30 | 1,910 | 1,913 | 1,897 | 1,900 | 467,400 | 1,900 |
| 2018-07-27 | 1,896 | 1,902 | 1,878 | 1,896 | 516,300 | 1,896 |
| 2018-07-26 | 1,872 | 1,893 | 1,867 | 1,892 | 550,300 | 1,892 |
| 2018-07-25 | 1,871 | 1,873 | 1,856 | 1,860 | 416,500 | 1,860 |
| 2018-07-24 | 1,868 | 1,885 | 1,858 | 1,869 | 484,900 | 1,869 |
| 2018-07-23 | 1,870 | 1,872 | 1,851 | 1,856 | 543,900 | 1,856 |
| 2018-07-20 | 1,849 | 1,875 | 1,846 | 1,872 | 572,900 | 1,872 |
| 2018-07-19 | 1,872 | 1,872 | 1,835 | 1,849 | 664,300 | 1,849 |
| 2018-07-18 | 1,875 | 1,881 | 1,856 | 1,862 | 629,100 | 1,862 |
| 2018-07-17 | 1,825 | 1,866 | 1,810 | 1,852 | 865,100 | 1,852 |
| 2018-07-13 | 1,778 | 1,812 | 1,771 | 1,805 | 791,000 | 1,805 |
| 2018-07-12 | 1,805 | 1,811 | 1,775 | 1,775 | 1,148,600 | 1,775 |
| 2018-07-11 | 1,827 | 1,829 | 1,800 | 1,803 | 1,225,100 | 1,803 |
| 2018-07-10 | 1,840 | 1,858 | 1,811 | 1,824 | 1,663,100 | 1,824 |
| 2018-07-09 | 1,943 | 1,961 | 1,805 | 1,809 | 4,399,900 | 1,809 |
| 2018-07-06 | 2,148 | 2,152 | 2,103 | 2,106 | 357,800 | 2,106 |
| 2018-07-05 | 2,168 | 2,169 | 2,122 | 2,130 | 270,700 | 2,130 |
| 2018-07-04 | 2,139 | 2,172 | 2,127 | 2,168 | 212,100 | 2,168 |
| 2018-07-03 | 2,152 | 2,175 | 2,129 | 2,144 | 234,300 | 2,144 |
| 2018-07-02 | 2,202 | 2,203 | 2,142 | 2,142 | 326,400 | 2,142 |
| 2018-06-29 | 2,192 | 2,211 | 2,187 | 2,209 | 216,800 | 2,209 |
| 2018-06-28 | 2,212 | 2,214 | 2,184 | 2,191 | 183,600 | 2,191 |
| 2018-06-27 | 2,187 | 2,223 | 2,180 | 2,221 | 211,400 | 2,221 |
| 2018-06-26 | 2,185 | 2,188 | 2,170 | 2,188 | 186,400 | 2,188 |
| 2018-06-25 | 2,230 | 2,230 | 2,191 | 2,195 | 224,800 | 2,195 |
| 2018-06-22 | 2,214 | 2,229 | 2,202 | 2,229 | 214,100 | 2,229 |
| 2018-06-21 | 2,210 | 2,226 | 2,203 | 2,216 | 150,300 | 2,216 |
| 2018-06-20 | 2,180 | 2,222 | 2,180 | 2,222 | 335,400 | 2,222 |
| 2018-06-19 | 2,203 | 2,204 | 2,162 | 2,177 | 322,000 | 2,177 |
| 2018-06-18 | 2,222 | 2,237 | 2,208 | 2,214 | 199,100 | 2,214 |
| 2018-06-15 | 2,228 | 2,228 | 2,213 | 2,222 | 217,700 | 2,222 |
| 2018-06-14 | 2,226 | 2,240 | 2,214 | 2,218 | 213,300 | 2,218 |
| 2018-06-13 | 2,225 | 2,246 | 2,223 | 2,226 | 266,100 | 2,226 |
| 2018-06-12 | 2,198 | 2,224 | 2,194 | 2,219 | 327,200 | 2,219 |
| 2018-06-11 | 2,184 | 2,196 | 2,179 | 2,195 | 213,400 | 2,195 |
| 2018-06-08 | 2,178 | 2,199 | 2,158 | 2,195 | 310,000 | 2,195 |
| 2018-06-07 | 2,196 | 2,197 | 2,176 | 2,180 | 255,000 | 2,180 |
| 2018-06-06 | 2,180 | 2,196 | 2,171 | 2,196 | 324,100 | 2,196 |
| 2018-06-05 | 2,151 | 2,169 | 2,151 | 2,169 | 234,000 | 2,169 |
| 2018-06-04 | 2,137 | 2,147 | 2,132 | 2,145 | 220,500 | 2,145 |
| 2018-06-01 | 2,139 | 2,148 | 2,117 | 2,123 | 201,600 | 2,123 |
| 2018-05-31 | 2,129 | 2,144 | 2,117 | 2,132 | 257,000 | 2,132 |
| 2018-05-30 | 2,103 | 2,125 | 2,102 | 2,122 | 198,500 | 2,122 |
| 2018-05-29 | 2,104 | 2,117 | 2,095 | 2,115 | 148,600 | 2,115 |
| 2018-05-28 | 2,117 | 2,117 | 2,090 | 2,099 | 220,500 | 2,099 |
| 2018-05-25 | 2,108 | 2,125 | 2,098 | 2,116 | 196,100 | 2,116 |
| 2018-05-24 | 2,105 | 2,128 | 2,105 | 2,114 | 287,100 | 2,114 |
| 2018-05-23 | 2,068 | 2,105 | 2,064 | 2,098 | 445,700 | 2,098 |
| 2018-05-22 | 2,061 | 2,064 | 2,049 | 2,061 | 165,100 | 2,061 |
| 2018-05-21 | 2,063 | 2,072 | 2,051 | 2,055 | 186,700 | 2,055 |
| 2018-05-18 | 2,069 | 2,069 | 2,042 | 2,056 | 244,800 | 2,056 |
| 2018-05-17 | 2,077 | 2,083 | 2,063 | 2,065 | 203,200 | 2,065 |
| 2018-05-16 | 2,075 | 2,096 | 2,063 | 2,070 | 268,600 | 2,070 |
| 2018-05-15 | 2,069 | 2,081 | 2,063 | 2,070 | 284,200 | 2,070 |
| 2018-05-14 | 2,033 | 2,055 | 2,026 | 2,053 | 319,600 | 2,053 |
| 2018-05-11 | 2,015 | 2,029 | 2,010 | 2,029 | 277,500 | 2,029 |
| 2018-05-10 | 2,013 | 2,018 | 2,006 | 2,014 | 245,300 | 2,014 |
| 2018-05-09 | 2,033 | 2,039 | 2,005 | 2,011 | 575,900 | 2,011 |
| 2018-05-08 | 2,039 | 2,058 | 2,028 | 2,033 | 282,700 | 2,033 |
| 2018-05-07 | 2,020 | 2,040 | 2,014 | 2,037 | 257,100 | 2,037 |
| 2018-05-02 | 2,032 | 2,032 | 2,010 | 2,015 | 348,100 | 2,015 |
| 2018-05-01 | 2,036 | 2,038 | 2,020 | 2,028 | 267,800 | 2,028 |
| 2018-04-27 | 2,029 | 2,035 | 2,019 | 2,033 | 315,500 | 2,033 |
| 2018-04-26 | 2,015 | 2,028 | 2,007 | 2,025 | 346,200 | 2,025 |
| 2018-04-25 | 2,010 | 2,018 | 2,001 | 2,014 | 416,800 | 2,014 |
| 2018-04-24 | 2,015 | 2,016 | 2,002 | 2,015 | 301,400 | 2,015 |
| 2018-04-23 | 2,042 | 2,042 | 2,007 | 2,012 | 463,200 | 2,012 |
| 2018-04-20 | 2,035 | 2,045 | 2,023 | 2,040 | 423,900 | 2,040 |
| 2018-04-19 | 2,074 | 2,074 | 2,017 | 2,035 | 788,000 | 2,035 |
| 2018-04-18 | 2,061 | 2,086 | 2,061 | 2,084 | 628,800 | 2,084 |
| 2018-04-17 | 2,049 | 2,060 | 2,037 | 2,060 | 559,600 | 2,060 |
| 2018-04-16 | 2,014 | 2,038 | 1,998 | 2,036 | 613,600 | 2,036 |
| 2018-04-13 | 2,029 | 2,043 | 1,981 | 2,009 | 807,800 | 2,009 |
| 2018-04-12 | 2,050 | 2,104 | 2,004 | 2,014 | 1,548,900 | 2,014 |
| 2018-04-11 | 2,193 | 2,195 | 2,126 | 2,164 | 669,400 | 2,164 |
| 2018-04-10 | 2,255 | 2,269 | 2,201 | 2,207 | 613,300 | 2,207 |
| 2018-04-09 | 2,234 | 2,275 | 2,234 | 2,250 | 415,000 | 2,250 |
| 2018-04-06 | 2,202 | 2,237 | 2,183 | 2,224 | 436,200 | 2,224 |
| 2018-04-05 | 2,190 | 2,210 | 2,179 | 2,198 | 391,900 | 2,198 |
| 2018-04-04 | 2,158 | 2,183 | 2,153 | 2,176 | 421,100 | 2,176 |
| 2018-04-03 | 2,120 | 2,154 | 2,113 | 2,146 | 346,600 | 2,146 |
| 2018-03-30 | 2,134 | 2,137 | 2,113 | 2,133 | 241,800 | 2,133 |
| 2018-03-29 | 2,120 | 2,138 | 2,115 | 2,131 | 318,900 | 2,131 |
| 2018-03-28 | 2,080 | 2,117 | 2,072 | 2,117 | 407,000 | 2,117 |
| 2018-03-27 | 2,070 | 2,090 | 2,063 | 2,090 | 381,400 | 2,090 |
| 2018-03-26 | 2,055 | 2,091 | 2,043 | 2,060 | 494,600 | 2,060 |
| 2018-03-23 | 2,063 | 2,079 | 2,047 | 2,055 | 500,600 | 2,055 |
| 2018-03-22 | 2,041 | 2,100 | 2,040 | 2,089 | 692,100 | 2,089 |
| 2018-03-20 | 2,043 | 2,053 | 2,035 | 2,041 | 407,700 | 2,041 |
| 2018-03-19 | 2,020 | 2,046 | 2,017 | 2,041 | 436,200 | 2,041 |
| 2018-03-16 | 2,001 | 2,033 | 1,997 | 2,023 | 488,600 | 2,023 |
| 2018-03-15 | 1,986 | 2,003 | 1,977 | 2,001 | 473,100 | 2,001 |
| 2018-03-14 | 1,969 | 1,987 | 1,966 | 1,984 | 267,200 | 1,984 |
| 2018-03-13 | 1,959 | 1,982 | 1,953 | 1,976 | 315,400 | 1,976 |
| 2018-03-12 | 1,978 | 1,979 | 1,957 | 1,962 | 211,200 | 1,962 |
| 2018-03-09 | 1,980 | 1,989 | 1,968 | 1,971 | 354,200 | 1,971 |
| 2018-03-08 | 1,970 | 1,977 | 1,962 | 1,968 | 246,300 | 1,968 |
| 2018-03-07 | 1,962 | 1,995 | 1,958 | 1,968 | 586,200 | 1,968 |
| 2018-03-06 | 1,950 | 1,968 | 1,938 | 1,963 | 615,100 | 1,963 |
| 2018-03-05 | 1,940 | 1,953 | 1,938 | 1,948 | 296,700 | 1,948 |
| 2018-03-02 | 1,919 | 1,952 | 1,917 | 1,946 | 663,700 | 1,946 |
| 2018-03-01 | 1,923 | 1,935 | 1,908 | 1,932 | 371,300 | 1,932 |
| 2018-02-28 | 1,914 | 1,944 | 1,907 | 1,929 | 578,600 | 1,929 |
| 2018-02-27 | 1,920 | 1,925 | 1,906 | 1,915 | 413,600 | 1,915 |
| 2018-02-26 | 1,935 | 1,935 | 1,910 | 1,915 | 1,258,000 | 1,915 |
| 2018-02-23 | 1,980 | 1,987 | 1,936 | 1,943 | 1,722,400 | 1,943 |
| 2018-02-22 | 1,973 | 1,983 | 1,967 | 1,977 | 697,000 | 1,977 |
| 2018-02-21 | 1,962 | 1,977 | 1,958 | 1,972 | 586,000 | 1,972 |
| 2018-02-20 | 1,953 | 1,963 | 1,947 | 1,961 | 539,000 | 1,961 |
| 2018-02-19 | 1,965 | 1,968 | 1,943 | 1,952 | 895,700 | 1,952 |
| 2018-02-16 | 1,940 | 1,954 | 1,939 | 1,947 | 473,800 | 1,947 |
| 2018-02-15 | 1,997 | 1,999 | 1,926 | 1,929 | 913,200 | 1,929 |
| 2018-02-14 | 1,996 | 2,010 | 1,970 | 1,975 | 912,500 | 1,975 |
| 2018-02-13 | 1,990 | 2,007 | 1,984 | 1,995 | 704,600 | 1,995 |
| 2018-02-09 | 1,947 | 1,987 | 1,945 | 1,982 | 628,700 | 1,982 |
| 2018-02-08 | 1,960 | 1,989 | 1,956 | 1,985 | 660,300 | 1,985 |
| 2018-02-07 | 1,950 | 1,994 | 1,936 | 1,959 | 1,065,400 | 1,959 |
| 2018-02-06 | 1,900 | 1,908 | 1,863 | 1,905 | 1,211,200 | 1,905 |
| 2018-02-05 | 1,957 | 1,964 | 1,935 | 1,941 | 662,200 | 1,941 |
| 2018-02-02 | 1,958 | 1,978 | 1,956 | 1,976 | 394,100 | 1,976 |
| 2018-02-01 | 1,941 | 1,960 | 1,937 | 1,958 | 319,000 | 1,958 |
| 2018-01-31 | 1,949 | 1,949 | 1,930 | 1,930 | 502,600 | 1,930 |
| 2018-01-30 | 1,961 | 1,970 | 1,947 | 1,952 | 355,100 | 1,952 |
| 2018-01-29 | 1,951 | 1,965 | 1,949 | 1,960 | 323,200 | 1,960 |
| 2018-01-26 | 1,950 | 1,965 | 1,945 | 1,947 | 378,500 | 1,947 |
| 2018-01-25 | 1,937 | 1,946 | 1,935 | 1,941 | 272,400 | 1,941 |
| 2018-01-24 | 1,924 | 1,939 | 1,922 | 1,937 | 286,500 | 1,937 |
| 2018-01-23 | 1,920 | 1,924 | 1,917 | 1,921 | 170,500 | 1,921 |
| 2018-01-22 | 1,925 | 1,926 | 1,912 | 1,915 | 213,400 | 1,915 |
| 2018-01-19 | 1,906 | 1,919 | 1,906 | 1,914 | 267,400 | 1,914 |
| 2018-01-18 | 1,926 | 1,927 | 1,902 | 1,904 | 398,400 | 1,904 |
| 2018-01-17 | 1,948 | 1,948 | 1,917 | 1,920 | 394,700 | 1,920 |
| 2018-01-16 | 1,940 | 1,960 | 1,939 | 1,948 | 433,200 | 1,948 |
| 2018-01-15 | 1,901 | 1,938 | 1,897 | 1,938 | 832,800 | 1,938 |
| 2018-01-12 | 1,926 | 1,927 | 1,885 | 1,889 | 1,058,300 | 1,889 |
| 2018-01-11 | 1,921 | 1,926 | 1,907 | 1,926 | 317,600 | 1,926 |
| 2018-01-10 | 1,920 | 1,926 | 1,916 | 1,924 | 252,000 | 1,924 |
| 2018-01-09 | 1,927 | 1,928 | 1,913 | 1,917 | 312,200 | 1,917 |
| 2018-01-05 | 1,913 | 1,927 | 1,906 | 1,924 | 232,900 | 1,924 |
| 2018-01-04 | 1,918 | 1,919 | 1,897 | 1,909 | 429,600 | 1,909 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2000-07-03]1株→10株 [1991-08-27]1株→1.2株
