9873 日本KFCホールディングス(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 | 1,964 | 1,975 | 1,940 | 1,967 | 19,900 | 1,967 |
| 2018-12-27 | 1,960 | 1,964 | 1,946 | 1,959 | 29,300 | 1,959 |
| 2018-12-26 | 1,916 | 1,990 | 1,916 | 1,938 | 34,600 | 1,938 |
| 2018-12-25 | 1,946 | 1,946 | 1,906 | 1,924 | 62,400 | 1,924 |
| 2018-12-21 | 1,975 | 1,975 | 1,951 | 1,963 | 52,100 | 1,963 |
| 2018-12-20 | 1,976 | 1,980 | 1,975 | 1,976 | 25,000 | 1,976 |
| 2018-12-19 | 1,980 | 1,982 | 1,976 | 1,981 | 16,700 | 1,981 |
| 2018-12-18 | 1,979 | 1,984 | 1,978 | 1,981 | 16,400 | 1,981 |
| 2018-12-17 | 1,985 | 1,985 | 1,981 | 1,982 | 16,800 | 1,982 |
| 2018-12-14 | 1,981 | 1,985 | 1,981 | 1,983 | 17,200 | 1,983 |
| 2018-12-13 | 1,983 | 1,984 | 1,980 | 1,981 | 9,800 | 1,981 |
| 2018-12-12 | 1,977 | 1,982 | 1,977 | 1,981 | 18,100 | 1,981 |
| 2018-12-11 | 1,980 | 1,980 | 1,975 | 1,976 | 22,900 | 1,976 |
| 2018-12-10 | 1,983 | 1,983 | 1,977 | 1,977 | 16,900 | 1,977 |
| 2018-12-07 | 1,987 | 1,987 | 1,979 | 1,983 | 16,600 | 1,983 |
| 2018-12-06 | 1,987 | 1,987 | 1,980 | 1,983 | 17,100 | 1,983 |
| 2018-12-05 | 1,982 | 1,986 | 1,980 | 1,985 | 19,500 | 1,985 |
| 2018-12-04 | 1,987 | 1,988 | 1,983 | 1,985 | 12,700 | 1,985 |
| 2018-12-03 | 1,982 | 1,987 | 1,981 | 1,987 | 10,100 | 1,987 |
| 2018-11-30 | 1,989 | 1,989 | 1,981 | 1,983 | 6,900 | 1,983 |
| 2018-11-29 | 1,988 | 1,989 | 1,982 | 1,987 | 8,700 | 1,987 |
| 2018-11-28 | 1,987 | 1,988 | 1,980 | 1,988 | 17,000 | 1,988 |
| 2018-11-27 | 1,976 | 1,988 | 1,976 | 1,985 | 17,400 | 1,985 |
| 2018-11-26 | 1,985 | 1,986 | 1,975 | 1,978 | 15,800 | 1,978 |
| 2018-11-22 | 1,983 | 1,984 | 1,977 | 1,984 | 8,100 | 1,984 |
| 2018-11-21 | 1,975 | 1,982 | 1,975 | 1,981 | 5,000 | 1,981 |
| 2018-11-20 | 1,974 | 1,983 | 1,973 | 1,983 | 14,800 | 1,983 |
| 2018-11-19 | 1,975 | 1,977 | 1,974 | 1,976 | 9,200 | 1,976 |
| 2018-11-16 | 1,976 | 1,979 | 1,973 | 1,977 | 11,100 | 1,977 |
| 2018-11-15 | 1,975 | 1,978 | 1,975 | 1,976 | 12,400 | 1,976 |
| 2018-11-14 | 1,984 | 1,984 | 1,976 | 1,976 | 10,100 | 1,976 |
| 2018-11-13 | 1,980 | 1,983 | 1,977 | 1,980 | 9,300 | 1,980 |
| 2018-11-12 | 1,980 | 1,984 | 1,980 | 1,980 | 8,300 | 1,980 |
| 2018-11-09 | 1,978 | 1,984 | 1,978 | 1,982 | 9,600 | 1,982 |
| 2018-11-08 | 1,982 | 1,986 | 1,976 | 1,979 | 15,300 | 1,979 |
| 2018-11-07 | 1,977 | 1,981 | 1,975 | 1,976 | 12,600 | 1,976 |
| 2018-11-06 | 1,975 | 1,979 | 1,974 | 1,974 | 10,000 | 1,974 |
| 2018-11-05 | 1,980 | 1,980 | 1,975 | 1,975 | 11,000 | 1,975 |
| 2018-11-02 | 1,980 | 1,985 | 1,975 | 1,976 | 9,700 | 1,976 |
| 2018-11-01 | 1,980 | 1,987 | 1,980 | 1,980 | 4,400 | 1,980 |
| 2018-10-31 | 1,975 | 1,984 | 1,975 | 1,984 | 17,100 | 1,984 |
| 2018-10-30 | 1,976 | 1,976 | 1,973 | 1,974 | 10,300 | 1,974 |
| 2018-10-29 | 1,980 | 1,980 | 1,973 | 1,976 | 20,600 | 1,976 |
| 2018-10-26 | 1,981 | 1,982 | 1,978 | 1,980 | 21,100 | 1,980 |
| 2018-10-25 | 1,982 | 1,982 | 1,979 | 1,980 | 22,700 | 1,980 |
| 2018-10-24 | 1,981 | 1,983 | 1,980 | 1,982 | 8,000 | 1,982 |
| 2018-10-23 | 1,983 | 1,983 | 1,980 | 1,980 | 9,200 | 1,980 |
| 2018-10-22 | 1,980 | 1,983 | 1,980 | 1,982 | 19,500 | 1,982 |
| 2018-10-19 | 1,982 | 1,983 | 1,981 | 1,981 | 11,600 | 1,981 |
| 2018-10-18 | 1,985 | 1,986 | 1,982 | 1,983 | 11,400 | 1,983 |
| 2018-10-17 | 1,985 | 1,985 | 1,982 | 1,982 | 7,600 | 1,982 |
| 2018-10-16 | 1,984 | 1,986 | 1,981 | 1,981 | 6,400 | 1,981 |
| 2018-10-15 | 1,990 | 1,990 | 1,983 | 1,984 | 15,000 | 1,984 |
| 2018-10-12 | 1,981 | 1,990 | 1,980 | 1,990 | 27,700 | 1,990 |
| 2018-10-11 | 1,985 | 1,985 | 1,980 | 1,981 | 42,000 | 1,981 |
| 2018-10-10 | 1,986 | 1,990 | 1,986 | 1,986 | 9,300 | 1,986 |
| 2018-10-09 | 1,988 | 1,988 | 1,985 | 1,985 | 11,600 | 1,985 |
| 2018-10-05 | 1,990 | 1,990 | 1,986 | 1,986 | 14,000 | 1,986 |
| 2018-10-04 | 1,987 | 1,989 | 1,986 | 1,986 | 17,600 | 1,986 |
| 2018-10-03 | 1,993 | 1,993 | 1,985 | 1,987 | 29,700 | 1,987 |
| 2018-10-02 | 1,989 | 1,994 | 1,989 | 1,992 | 20,000 | 1,992 |
| 2018-10-01 | 1,990 | 1,992 | 1,989 | 1,990 | 16,300 | 1,990 |
| 2018-09-28 | 1,988 | 1,990 | 1,987 | 1,988 | 19,500 | 1,988 |
| 2018-09-27 | 1,993 | 1,993 | 1,989 | 1,989 | 21,400 | 1,989 |
| 2018-09-26 | 1,986 | 1,993 | 1,985 | 1,993 | 54,000 | 1,993 |
| 2018-09-25 | 2,004 | 2,010 | 2,003 | 2,007 | 65,800 | 2,007 |
| 2018-09-21 | 2,007 | 2,008 | 2,003 | 2,003 | 34,800 | 2,003 |
| 2018-09-20 | 2,005 | 2,005 | 2,002 | 2,005 | 24,600 | 2,005 |
| 2018-09-19 | 2,003 | 2,005 | 2,002 | 2,002 | 22,700 | 2,002 |
| 2018-09-18 | 2,000 | 2,003 | 1,999 | 2,002 | 19,400 | 2,002 |
| 2018-09-14 | 1,998 | 2,000 | 1,997 | 2,000 | 16,500 | 2,000 |
| 2018-09-13 | 1,995 | 1,998 | 1,994 | 1,997 | 9,400 | 1,997 |
| 2018-09-12 | 2,000 | 2,000 | 1,993 | 1,995 | 19,100 | 1,995 |
| 2018-09-11 | 1,995 | 2,001 | 1,990 | 2,000 | 26,900 | 2,000 |
| 2018-09-10 | 1,994 | 1,994 | 1,991 | 1,992 | 10,000 | 1,992 |
| 2018-09-07 | 1,995 | 1,995 | 1,991 | 1,994 | 15,900 | 1,994 |
| 2018-09-06 | 1,996 | 1,998 | 1,993 | 1,993 | 15,000 | 1,993 |
| 2018-09-05 | 1,996 | 1,997 | 1,995 | 1,996 | 5,000 | 1,996 |
| 2018-09-04 | 1,996 | 1,997 | 1,993 | 1,996 | 10,400 | 1,996 |
| 2018-09-03 | 1,996 | 1,999 | 1,995 | 1,996 | 13,200 | 1,996 |
| 2018-08-31 | 1,997 | 1,997 | 1,993 | 1,996 | 9,300 | 1,996 |
| 2018-08-30 | 1,996 | 1,997 | 1,994 | 1,994 | 10,200 | 1,994 |
| 2018-08-29 | 1,992 | 1,997 | 1,992 | 1,996 | 16,200 | 1,996 |
| 2018-08-28 | 1,990 | 1,993 | 1,989 | 1,992 | 9,700 | 1,992 |
| 2018-08-27 | 1,991 | 1,992 | 1,988 | 1,990 | 15,700 | 1,990 |
| 2018-08-24 | 1,993 | 1,993 | 1,988 | 1,988 | 12,200 | 1,988 |
| 2018-08-23 | 1,989 | 1,992 | 1,989 | 1,989 | 4,500 | 1,989 |
| 2018-08-22 | 1,989 | 1,990 | 1,988 | 1,988 | 12,100 | 1,988 |
| 2018-08-21 | 1,990 | 1,991 | 1,989 | 1,989 | 11,000 | 1,989 |
| 2018-08-20 | 1,990 | 1,992 | 1,989 | 1,990 | 13,300 | 1,990 |
| 2018-08-17 | 1,992 | 1,994 | 1,990 | 1,990 | 11,700 | 1,990 |
| 2018-08-16 | 1,992 | 1,992 | 1,990 | 1,991 | 12,600 | 1,991 |
| 2018-08-15 | 1,991 | 1,994 | 1,991 | 1,991 | 7,900 | 1,991 |
| 2018-08-14 | 1,991 | 1,994 | 1,991 | 1,991 | 8,100 | 1,991 |
| 2018-08-13 | 1,992 | 1,995 | 1,990 | 1,991 | 21,300 | 1,991 |
| 2018-08-10 | 1,995 | 1,995 | 1,993 | 1,994 | 6,900 | 1,994 |
| 2018-08-09 | 1,990 | 1,995 | 1,990 | 1,994 | 14,400 | 1,994 |
| 2018-08-08 | 1,990 | 1,994 | 1,990 | 1,991 | 11,300 | 1,991 |
| 2018-08-07 | 1,993 | 1,993 | 1,990 | 1,990 | 8,900 | 1,990 |
| 2018-08-06 | 1,994 | 1,994 | 1,990 | 1,990 | 8,900 | 1,990 |
| 2018-08-03 | 1,990 | 1,992 | 1,990 | 1,990 | 9,500 | 1,990 |
| 2018-08-02 | 1,991 | 1,993 | 1,990 | 1,992 | 15,600 | 1,992 |
| 2018-08-01 | 1,993 | 1,993 | 1,990 | 1,991 | 5,900 | 1,991 |
| 2018-07-31 | 1,995 | 1,995 | 1,990 | 1,990 | 14,900 | 1,990 |
| 2018-07-30 | 1,994 | 1,994 | 1,992 | 1,992 | 10,600 | 1,992 |
| 2018-07-27 | 1,991 | 1,993 | 1,990 | 1,993 | 7,800 | 1,993 |
| 2018-07-26 | 1,988 | 1,990 | 1,987 | 1,988 | 9,700 | 1,988 |
| 2018-07-25 | 1,990 | 1,991 | 1,987 | 1,987 | 16,100 | 1,987 |
| 2018-07-24 | 1,988 | 1,990 | 1,987 | 1,987 | 13,700 | 1,987 |
| 2018-07-23 | 1,991 | 1,992 | 1,987 | 1,987 | 22,200 | 1,987 |
| 2018-07-20 | 1,994 | 1,994 | 1,990 | 1,990 | 6,900 | 1,990 |
| 2018-07-19 | 1,994 | 1,994 | 1,989 | 1,989 | 9,000 | 1,989 |
| 2018-07-18 | 1,990 | 1,994 | 1,989 | 1,990 | 12,800 | 1,990 |
| 2018-07-17 | 1,990 | 1,992 | 1,989 | 1,989 | 9,100 | 1,989 |
| 2018-07-13 | 1,989 | 1,993 | 1,988 | 1,988 | 14,200 | 1,988 |
| 2018-07-12 | 1,990 | 1,993 | 1,989 | 1,989 | 7,800 | 1,989 |
| 2018-07-11 | 1,994 | 1,994 | 1,988 | 1,989 | 21,300 | 1,989 |
| 2018-07-10 | 1,991 | 1,993 | 1,990 | 1,990 | 9,600 | 1,990 |
| 2018-07-09 | 1,990 | 1,992 | 1,990 | 1,990 | 9,800 | 1,990 |
| 2018-07-06 | 1,992 | 1,995 | 1,990 | 1,990 | 19,100 | 1,990 |
| 2018-07-05 | 1,992 | 1,995 | 1,990 | 1,993 | 14,300 | 1,993 |
| 2018-07-04 | 1,991 | 1,996 | 1,991 | 1,994 | 9,500 | 1,994 |
| 2018-07-03 | 1,992 | 1,994 | 1,990 | 1,990 | 21,900 | 1,990 |
| 2018-07-02 | 1,999 | 1,999 | 1,992 | 1,992 | 13,300 | 1,992 |
| 2018-06-29 | 1,995 | 1,996 | 1,992 | 1,993 | 19,900 | 1,993 |
| 2018-06-28 | 2,000 | 2,001 | 1,994 | 1,997 | 14,800 | 1,997 |
| 2018-06-27 | 2,001 | 2,002 | 1,997 | 2,000 | 9,300 | 2,000 |
| 2018-06-26 | 1,999 | 2,003 | 1,992 | 2,002 | 24,500 | 2,002 |
| 2018-06-25 | 1,994 | 1,999 | 1,991 | 1,993 | 19,600 | 1,993 |
| 2018-06-22 | 1,998 | 1,998 | 1,990 | 1,990 | 92,600 | 1,990 |
| 2018-06-21 | 1,994 | 1,997 | 1,994 | 1,994 | 23,200 | 1,994 |
| 2018-06-20 | 1,996 | 1,997 | 1,994 | 1,995 | 12,300 | 1,995 |
| 2018-06-19 | 1,999 | 1,999 | 1,994 | 1,995 | 20,500 | 1,995 |
| 2018-06-18 | 1,999 | 2,000 | 1,997 | 1,998 | 7,600 | 1,998 |
| 2018-06-15 | 1,996 | 1,999 | 1,995 | 1,999 | 21,500 | 1,999 |
| 2018-06-14 | 1,999 | 2,000 | 1,995 | 1,996 | 30,600 | 1,996 |
| 2018-06-13 | 1,997 | 2,001 | 1,996 | 1,997 | 17,700 | 1,997 |
| 2018-06-12 | 2,001 | 2,001 | 1,996 | 1,997 | 18,300 | 1,997 |
| 2018-06-11 | 1,995 | 2,000 | 1,994 | 1,997 | 16,600 | 1,997 |
| 2018-06-08 | 1,995 | 2,000 | 1,994 | 1,994 | 13,400 | 1,994 |
| 2018-06-07 | 1,996 | 1,998 | 1,994 | 1,994 | 22,000 | 1,994 |
| 2018-06-06 | 1,996 | 2,000 | 1,993 | 1,996 | 26,500 | 1,996 |
| 2018-06-05 | 2,000 | 2,000 | 1,996 | 1,996 | 12,400 | 1,996 |
| 2018-06-04 | 1,999 | 2,000 | 1,996 | 1,997 | 18,700 | 1,997 |
| 2018-06-01 | 1,997 | 1,999 | 1,997 | 1,997 | 5,600 | 1,997 |
| 2018-05-31 | 1,997 | 1,999 | 1,997 | 1,997 | 7,200 | 1,997 |
| 2018-05-30 | 1,997 | 2,000 | 1,997 | 1,997 | 17,100 | 1,997 |
| 2018-05-29 | 1,999 | 2,000 | 1,998 | 1,998 | 11,400 | 1,998 |
| 2018-05-28 | 2,000 | 2,001 | 1,998 | 1,999 | 4,000 | 1,999 |
| 2018-05-25 | 1,999 | 2,000 | 1,998 | 2,000 | 9,200 | 2,000 |
| 2018-05-24 | 2,000 | 2,000 | 1,999 | 2,000 | 3,900 | 2,000 |
| 2018-05-23 | 1,999 | 2,005 | 1,999 | 2,000 | 5,800 | 2,000 |
| 2018-05-22 | 1,999 | 2,000 | 1,998 | 1,998 | 8,600 | 1,998 |
| 2018-05-21 | 2,000 | 2,000 | 1,998 | 1,999 | 6,700 | 1,999 |
| 2018-05-18 | 1,999 | 2,000 | 1,998 | 1,998 | 18,000 | 1,998 |
| 2018-05-17 | 1,999 | 2,000 | 1,998 | 1,998 | 13,400 | 1,998 |
| 2018-05-16 | 1,999 | 2,000 | 1,998 | 1,999 | 12,100 | 1,999 |
| 2018-05-15 | 2,000 | 2,004 | 1,999 | 2,000 | 13,100 | 2,000 |
| 2018-05-14 | 2,000 | 2,004 | 1,999 | 2,000 | 12,900 | 2,000 |
| 2018-05-11 | 2,002 | 2,003 | 2,000 | 2,000 | 8,000 | 2,000 |
| 2018-05-10 | 2,000 | 2,002 | 1,999 | 1,999 | 15,300 | 1,999 |
| 2018-05-09 | 2,002 | 2,007 | 2,001 | 2,002 | 9,200 | 2,002 |
| 2018-05-08 | 2,005 | 2,006 | 2,001 | 2,003 | 7,400 | 2,003 |
| 2018-05-07 | 2,005 | 2,008 | 2,002 | 2,003 | 8,600 | 2,003 |
| 2018-05-02 | 2,002 | 2,005 | 2,001 | 2,002 | 5,200 | 2,002 |
| 2018-05-01 | 2,005 | 2,007 | 2,000 | 2,003 | 9,200 | 2,003 |
| 2018-04-27 | 2,004 | 2,006 | 2,001 | 2,003 | 5,300 | 2,003 |
| 2018-04-26 | 2,015 | 2,015 | 2,004 | 2,007 | 7,300 | 2,007 |
| 2018-04-25 | 2,006 | 2,015 | 2,004 | 2,015 | 14,000 | 2,015 |
| 2018-04-24 | 2,004 | 2,013 | 2,004 | 2,013 | 14,600 | 2,013 |
| 2018-04-23 | 2,004 | 2,012 | 2,001 | 2,012 | 18,200 | 2,012 |
| 2018-04-20 | 2,005 | 2,005 | 1,999 | 2,004 | 5,900 | 2,004 |
| 2018-04-19 | 2,000 | 2,005 | 1,999 | 2,005 | 12,400 | 2,005 |
| 2018-04-18 | 1,997 | 2,001 | 1,997 | 2,000 | 9,500 | 2,000 |
| 2018-04-17 | 2,001 | 2,001 | 1,996 | 1,998 | 6,100 | 1,998 |
| 2018-04-16 | 1,997 | 2,003 | 1,996 | 2,000 | 11,900 | 2,000 |
| 2018-04-13 | 1,999 | 2,000 | 1,997 | 2,000 | 8,100 | 2,000 |
| 2018-04-12 | 1,999 | 2,001 | 1,997 | 1,999 | 10,900 | 1,999 |
| 2018-04-11 | 2,000 | 2,002 | 1,998 | 1,999 | 8,700 | 1,999 |
| 2018-04-10 | 1,998 | 2,001 | 1,998 | 2,000 | 8,400 | 2,000 |
| 2018-04-09 | 2,000 | 2,002 | 1,998 | 1,999 | 13,700 | 1,999 |
| 2018-04-06 | 2,001 | 2,003 | 1,998 | 1,999 | 12,000 | 1,999 |
| 2018-04-05 | 2,000 | 2,002 | 1,998 | 2,001 | 7,600 | 2,001 |
| 2018-04-04 | 1,998 | 2,000 | 1,998 | 1,999 | 7,300 | 1,999 |
| 2018-04-03 | 2,000 | 2,001 | 1,997 | 1,998 | 7,900 | 1,998 |
| 2018-03-30 | 2,000 | 2,001 | 1,996 | 1,997 | 17,200 | 1,997 |
| 2018-03-29 | 2,000 | 2,002 | 1,998 | 2,000 | 12,400 | 2,000 |
| 2018-03-28 | 1,985 | 2,005 | 1,985 | 2,000 | 35,000 | 2,000 |
| 2018-03-27 | 2,011 | 2,018 | 2,010 | 2,010 | 41,600 | 2,010 |
| 2018-03-26 | 2,019 | 2,019 | 2,008 | 2,011 | 27,800 | 2,011 |
| 2018-03-23 | 2,019 | 2,019 | 2,010 | 2,014 | 24,200 | 2,014 |
| 2018-03-22 | 2,015 | 2,020 | 2,013 | 2,018 | 10,100 | 2,018 |
| 2018-03-20 | 2,017 | 2,020 | 2,011 | 2,012 | 16,900 | 2,012 |
| 2018-03-19 | 2,016 | 2,020 | 2,014 | 2,016 | 11,100 | 2,016 |
| 2018-03-16 | 2,018 | 2,025 | 2,016 | 2,025 | 20,200 | 2,025 |
| 2018-03-15 | 2,019 | 2,021 | 2,015 | 2,018 | 9,200 | 2,018 |
| 2018-03-14 | 2,018 | 2,018 | 2,013 | 2,016 | 4,800 | 2,016 |
| 2018-03-13 | 2,011 | 2,018 | 2,010 | 2,018 | 8,200 | 2,018 |
| 2018-03-12 | 2,019 | 2,019 | 2,007 | 2,008 | 16,100 | 2,008 |
| 2018-03-09 | 2,019 | 2,023 | 2,011 | 2,011 | 10,800 | 2,011 |
| 2018-03-08 | 2,024 | 2,024 | 2,013 | 2,019 | 15,000 | 2,019 |
| 2018-03-07 | 2,019 | 2,022 | 2,009 | 2,022 | 13,700 | 2,022 |
| 2018-03-06 | 2,012 | 2,019 | 2,008 | 2,010 | 10,000 | 2,010 |
| 2018-03-05 | 2,011 | 2,011 | 2,006 | 2,010 | 20,700 | 2,010 |
| 2018-03-02 | 2,015 | 2,019 | 2,010 | 2,012 | 20,700 | 2,012 |
| 2018-03-01 | 2,024 | 2,024 | 2,015 | 2,017 | 17,100 | 2,017 |
| 2018-02-28 | 2,025 | 2,025 | 2,016 | 2,024 | 12,000 | 2,024 |
| 2018-02-27 | 2,018 | 2,020 | 2,016 | 2,020 | 10,900 | 2,020 |
| 2018-02-26 | 2,010 | 2,020 | 2,008 | 2,020 | 73,900 | 2,020 |
| 2018-02-23 | 2,010 | 2,010 | 2,008 | 2,010 | 8,900 | 2,010 |
| 2018-02-22 | 2,010 | 2,010 | 2,006 | 2,008 | 15,700 | 2,008 |
| 2018-02-21 | 2,010 | 2,010 | 2,007 | 2,009 | 9,800 | 2,009 |
| 2018-02-20 | 2,008 | 2,010 | 2,006 | 2,010 | 14,700 | 2,010 |
| 2018-02-19 | 2,006 | 2,009 | 2,006 | 2,009 | 14,900 | 2,009 |
| 2018-02-16 | 2,006 | 2,006 | 2,003 | 2,005 | 9,100 | 2,005 |
| 2018-02-15 | 2,002 | 2,005 | 2,001 | 2,001 | 17,300 | 2,001 |
| 2018-02-14 | 2,001 | 2,005 | 2,001 | 2,002 | 13,000 | 2,002 |
| 2018-02-13 | 2,008 | 2,008 | 2,000 | 2,000 | 39,400 | 2,000 |
| 2018-02-09 | 2,001 | 2,005 | 2,000 | 2,003 | 25,600 | 2,003 |
| 2018-02-08 | 2,007 | 2,007 | 2,003 | 2,003 | 9,800 | 2,003 |
| 2018-02-07 | 2,002 | 2,008 | 2,000 | 2,002 | 27,300 | 2,002 |
| 2018-02-06 | 2,001 | 2,002 | 1,997 | 2,001 | 84,200 | 2,001 |
| 2018-02-05 | 2,002 | 2,005 | 2,001 | 2,003 | 20,900 | 2,003 |
| 2018-02-02 | 2,005 | 2,007 | 2,002 | 2,003 | 29,100 | 2,003 |
| 2018-02-01 | 2,008 | 2,009 | 2,005 | 2,005 | 13,400 | 2,005 |
| 2018-01-31 | 2,010 | 2,010 | 2,006 | 2,008 | 16,500 | 2,008 |
| 2018-01-30 | 2,009 | 2,010 | 2,006 | 2,006 | 14,300 | 2,006 |
| 2018-01-29 | 2,010 | 2,010 | 2,006 | 2,009 | 12,600 | 2,009 |
| 2018-01-26 | 2,007 | 2,010 | 2,007 | 2,009 | 13,800 | 2,009 |
| 2018-01-25 | 2,006 | 2,008 | 2,005 | 2,008 | 10,800 | 2,008 |
| 2018-01-24 | 2,005 | 2,009 | 2,005 | 2,008 | 11,000 | 2,008 |
| 2018-01-23 | 2,003 | 2,009 | 2,002 | 2,006 | 17,700 | 2,006 |
| 2018-01-22 | 2,005 | 2,005 | 2,002 | 2,003 | 22,600 | 2,003 |
| 2018-01-19 | 2,005 | 2,007 | 2,004 | 2,004 | 21,100 | 2,004 |
| 2018-01-18 | 2,007 | 2,009 | 2,005 | 2,005 | 41,900 | 2,005 |
| 2018-01-17 | 2,009 | 2,010 | 2,006 | 2,007 | 13,000 | 2,007 |
| 2018-01-16 | 2,006 | 2,010 | 2,006 | 2,009 | 16,500 | 2,009 |
| 2018-01-15 | 2,006 | 2,008 | 2,005 | 2,006 | 14,500 | 2,006 |
| 2018-01-12 | 2,008 | 2,011 | 2,006 | 2,006 | 18,400 | 2,006 |
| 2018-01-11 | 2,009 | 2,010 | 2,005 | 2,005 | 21,600 | 2,005 |
| 2018-01-10 | 2,011 | 2,011 | 2,005 | 2,005 | 31,200 | 2,005 |
| 2018-01-09 | 2,010 | 2,012 | 2,008 | 2,010 | 21,000 | 2,010 |
| 2018-01-05 | 2,012 | 2,012 | 2,007 | 2,008 | 16,700 | 2,008 |
| 2018-01-04 | 2,011 | 2,013 | 2,007 | 2,007 | 28,300 | 2,007 |
分割・併合履歴 ： [1992-11-25]1株→1.1株 [1990-11-27]1株→1.2株
