9906 藤井産業(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 | 1,350 | 1,350 | 1,320 | 1,336 | 1,200 | 1,336 |
| 2018-12-27 | 1,388 | 1,388 | 1,351 | 1,387 | 900 | 1,387 |
| 2018-12-26 | 1,325 | 1,325 | 1,321 | 1,322 | 700 | 1,322 |
| 2018-12-25 | 1,352 | 1,352 | 1,308 | 1,340 | 2,600 | 1,340 |
| 2018-12-21 | 1,390 | 1,390 | 1,352 | 1,352 | 9,400 | 1,352 |
| 2018-12-20 | 1,409 | 1,415 | 1,409 | 1,415 | 2,600 | 1,415 |
| 2018-12-19 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2018-12-18 | 1,417 | 1,417 | 1,400 | 1,401 | 1,000 | 1,401 |
| 2018-12-17 | 1,429 | 1,429 | 1,416 | 1,416 | 200 | 1,416 |
| 2018-12-14 | 1,430 | 1,443 | 1,430 | 1,430 | 600 | 1,430 |
| 2018-12-13 | 1,452 | 1,452 | 1,411 | 1,445 | 3,400 | 1,445 |
| 2018-12-12 | 1,452 | 1,456 | 1,450 | 1,452 | 1,500 | 1,452 |
| 2018-12-11 | 1,467 | 1,467 | 1,467 | 1,467 | 2,800 | 1,467 |
| 2018-12-10 | 1,483 | 1,485 | 1,468 | 1,468 | 9,900 | 1,468 |
| 2018-12-07 | 1,482 | 1,482 | 1,482 | 1,482 | 600 | 1,482 |
| 2018-12-06 | 1,496 | 1,496 | 1,482 | 1,482 | 1,100 | 1,482 |
| 2018-12-05 | 1,490 | 1,497 | 1,487 | 1,497 | 6,700 | 1,497 |
| 2018-12-04 | 1,508 | 1,508 | 1,503 | 1,503 | 8,600 | 1,503 |
| 2018-12-03 | 1,488 | 1,494 | 1,488 | 1,490 | 8,100 | 1,490 |
| 2018-11-30 | 1,485 | 1,494 | 1,476 | 1,488 | 800 | 1,488 |
| 2018-11-29 | 1,473 | 1,484 | 1,471 | 1,484 | 1,000 | 1,484 |
| 2018-11-28 | 1,472 | 1,474 | 1,467 | 1,474 | 1,700 | 1,474 |
| 2018-11-27 | - | - | - | 1,474 | - | 1,474 |
| 2018-11-26 | 1,442 | 1,474 | 1,442 | 1,474 | 700 | 1,474 |
| 2018-11-22 | 1,425 | 1,435 | 1,425 | 1,435 | 2,100 | 1,435 |
| 2018-11-21 | 1,427 | 1,427 | 1,403 | 1,425 | 1,800 | 1,425 |
| 2018-11-20 | 1,434 | 1,435 | 1,434 | 1,435 | 200 | 1,435 |
| 2018-11-19 | 1,448 | 1,448 | 1,448 | 1,448 | 600 | 1,448 |
| 2018-11-16 | 1,449 | 1,450 | 1,449 | 1,450 | 900 | 1,450 |
| 2018-11-15 | 1,449 | 1,449 | 1,427 | 1,442 | 1,300 | 1,442 |
| 2018-11-14 | 1,448 | 1,464 | 1,448 | 1,464 | 300 | 1,464 |
| 2018-11-13 | 1,464 | 1,464 | 1,425 | 1,433 | 2,200 | 1,433 |
| 2018-11-12 | 1,426 | 1,440 | 1,426 | 1,434 | 800 | 1,434 |
| 2018-11-09 | 1,427 | 1,430 | 1,425 | 1,425 | 2,200 | 1,425 |
| 2018-11-08 | 1,432 | 1,436 | 1,428 | 1,428 | 1,500 | 1,428 |
| 2018-11-07 | 1,435 | 1,435 | 1,431 | 1,432 | 2,400 | 1,432 |
| 2018-11-06 | 1,432 | 1,440 | 1,432 | 1,432 | 400 | 1,432 |
| 2018-11-05 | 1,431 | 1,431 | 1,431 | 1,431 | 100 | 1,431 |
| 2018-11-02 | 1,428 | 1,432 | 1,428 | 1,432 | 2,300 | 1,432 |
| 2018-11-01 | 1,427 | 1,441 | 1,427 | 1,429 | 7,900 | 1,429 |
| 2018-10-31 | 1,438 | 1,442 | 1,438 | 1,442 | 400 | 1,442 |
| 2018-10-30 | 1,430 | 1,452 | 1,429 | 1,429 | 1,100 | 1,429 |
| 2018-10-29 | 1,445 | 1,445 | 1,439 | 1,439 | 600 | 1,439 |
| 2018-10-26 | 1,500 | 1,500 | 1,460 | 1,460 | 1,700 | 1,460 |
| 2018-10-25 | 1,458 | 1,478 | 1,458 | 1,475 | 7,200 | 1,475 |
| 2018-10-24 | 1,470 | 1,470 | 1,455 | 1,455 | 200 | 1,455 |
| 2018-10-23 | 1,470 | 1,480 | 1,470 | 1,470 | 2,800 | 1,470 |
| 2018-10-22 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 1,465 |
| 2018-10-19 | - | - | - | 1,479 | - | 1,479 |
| 2018-10-18 | 1,479 | 1,479 | 1,479 | 1,479 | 200 | 1,479 |
| 2018-10-17 | 1,460 | 1,462 | 1,460 | 1,462 | 200 | 1,462 |
| 2018-10-16 | 1,455 | 1,459 | 1,455 | 1,458 | 500 | 1,458 |
| 2018-10-15 | 1,454 | 1,454 | 1,453 | 1,453 | 300 | 1,453 |
| 2018-10-12 | 1,451 | 1,465 | 1,451 | 1,454 | 400 | 1,454 |
| 2018-10-11 | 1,485 | 1,485 | 1,461 | 1,466 | 1,800 | 1,466 |
| 2018-10-10 | 1,502 | 1,503 | 1,486 | 1,487 | 2,700 | 1,487 |
| 2018-10-09 | 1,501 | 1,508 | 1,501 | 1,502 | 500 | 1,502 |
| 2018-10-05 | 1,501 | 1,501 | 1,501 | 1,501 | 9,800 | 1,501 |
| 2018-10-04 | 1,530 | 1,532 | 1,501 | 1,501 | 1,700 | 1,501 |
| 2018-10-03 | 1,533 | 1,533 | 1,530 | 1,530 | 200 | 1,530 |
| 2018-10-02 | 1,530 | 1,535 | 1,530 | 1,534 | 500 | 1,534 |
| 2018-10-01 | 1,532 | 1,532 | 1,530 | 1,530 | 700 | 1,530 |
| 2018-09-28 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 1,532 |
| 2018-09-27 | 1,532 | 1,532 | 1,532 | 1,532 | 100 | 1,532 |
| 2018-09-26 | 1,581 | 1,582 | 1,533 | 1,533 | 1,900 | 1,533 |
| 2018-09-25 | 1,533 | 1,535 | 1,533 | 1,535 | 1,300 | 1,535 |
| 2018-09-21 | 1,531 | 1,533 | 1,531 | 1,533 | 900 | 1,533 |
| 2018-09-20 | 1,531 | 1,531 | 1,531 | 1,531 | 300 | 1,531 |
| 2018-09-19 | 1,570 | 1,570 | 1,531 | 1,531 | 300 | 1,531 |
| 2018-09-18 | 1,532 | 1,532 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2018-09-14 | 1,532 | 1,532 | 1,532 | 1,532 | 300 | 1,532 |
| 2018-09-13 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2018-09-12 | 1,531 | 1,531 | 1,530 | 1,530 | 200 | 1,530 |
| 2018-09-11 | 1,589 | 1,589 | 1,531 | 1,531 | 3,200 | 1,531 |
| 2018-09-10 | 1,530 | 1,549 | 1,530 | 1,549 | 500 | 1,549 |
| 2018-09-07 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2018-09-06 | 1,525 | 1,530 | 1,525 | 1,530 | 400 | 1,530 |
| 2018-09-05 | 1,526 | 1,526 | 1,525 | 1,525 | 300 | 1,525 |
| 2018-09-04 | 1,541 | 1,541 | 1,541 | 1,541 | 100 | 1,541 |
| 2018-09-03 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 1,540 |
| 2018-08-31 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2018-08-30 | - | - | - | 1,526 | - | 1,526 |
| 2018-08-29 | 1,542 | 1,542 | 1,526 | 1,526 | 300 | 1,526 |
| 2018-08-28 | 1,556 | 1,568 | 1,541 | 1,541 | 1,100 | 1,541 |
| 2018-08-27 | 1,589 | 1,589 | 1,561 | 1,570 | 600 | 1,570 |
| 2018-08-24 | 1,583 | 1,600 | 1,570 | 1,599 | 2,800 | 1,599 |
| 2018-08-23 | 1,561 | 1,584 | 1,561 | 1,583 | 300 | 1,583 |
| 2018-08-22 | 1,540 | 1,590 | 1,540 | 1,585 | 9,100 | 1,585 |
| 2018-08-21 | 1,501 | 1,505 | 1,501 | 1,505 | 200 | 1,505 |
| 2018-08-20 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2018-08-17 | 1,600 | 1,600 | 1,520 | 1,520 | 600 | 1,520 |
| 2018-08-16 | 1,540 | 1,543 | 1,540 | 1,543 | 200 | 1,543 |
| 2018-08-15 | - | - | - | 1,599 | - | 1,599 |
| 2018-08-14 | - | - | - | 1,599 | - | 1,599 |
| 2018-08-13 | 1,599 | 1,599 | 1,599 | 1,599 | 1,300 | 1,599 |
| 2018-08-10 | 1,561 | 1,562 | 1,561 | 1,562 | 800 | 1,562 |
| 2018-08-09 | 1,561 | 1,561 | 1,561 | 1,561 | 100 | 1,561 |
| 2018-08-08 | 1,565 | 1,567 | 1,552 | 1,567 | 500 | 1,567 |
| 2018-08-07 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2018-08-06 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2018-08-03 | 1,544 | 1,544 | 1,544 | 1,544 | 200 | 1,544 |
| 2018-08-02 | 1,552 | 1,552 | 1,551 | 1,551 | 400 | 1,551 |
| 2018-08-01 | 1,567 | 1,567 | 1,522 | 1,550 | 2,300 | 1,550 |
| 2018-07-31 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 1,567 |
| 2018-07-30 | 1,553 | 1,559 | 1,553 | 1,559 | 200 | 1,559 |
| 2018-07-27 | 1,567 | 1,567 | 1,552 | 1,552 | 400 | 1,552 |
| 2018-07-26 | 1,541 | 1,541 | 1,541 | 1,541 | 400 | 1,541 |
| 2018-07-25 | 1,567 | 1,570 | 1,567 | 1,567 | 1,700 | 1,567 |
| 2018-07-24 | 1,567 | 1,567 | 1,567 | 1,567 | 100 | 1,567 |
| 2018-07-23 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 1,566 |
| 2018-07-20 | 1,556 | 1,565 | 1,556 | 1,565 | 200 | 1,565 |
| 2018-07-19 | 1,570 | 1,570 | 1,556 | 1,556 | 300 | 1,556 |
| 2018-07-18 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 1,570 |
| 2018-07-17 | - | - | - | 1,553 | - | 1,553 |
| 2018-07-13 | 1,553 | 1,553 | 1,553 | 1,553 | 100 | 1,553 |
| 2018-07-12 | 1,560 | 1,560 | 1,550 | 1,550 | 600 | 1,550 |
| 2018-07-11 | 1,593 | 1,593 | 1,559 | 1,559 | 3,100 | 1,559 |
| 2018-07-10 | 1,584 | 1,595 | 1,584 | 1,595 | 1,000 | 1,595 |
| 2018-07-09 | 1,598 | 1,598 | 1,584 | 1,584 | 500 | 1,584 |
| 2018-07-06 | 1,599 | 1,599 | 1,599 | 1,599 | 900 | 1,599 |
| 2018-07-05 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | 1,565 |
| 2018-07-04 | 1,560 | 1,561 | 1,560 | 1,561 | 400 | 1,561 |
| 2018-07-03 | 1,640 | 1,642 | 1,560 | 1,560 | 18,800 | 1,560 |
| 2018-07-02 | 1,642 | 1,642 | 1,615 | 1,616 | 5,700 | 1,616 |
| 2018-06-29 | 1,607 | 1,616 | 1,607 | 1,612 | 1,100 | 1,612 |
| 2018-06-28 | 1,587 | 1,609 | 1,587 | 1,597 | 1,400 | 1,597 |
| 2018-06-27 | 1,583 | 1,583 | 1,583 | 1,583 | 300 | 1,583 |
| 2018-06-26 | 1,610 | 1,610 | 1,576 | 1,581 | 1,600 | 1,581 |
| 2018-06-25 | 1,565 | 1,570 | 1,565 | 1,570 | 600 | 1,570 |
| 2018-06-22 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 1,563 |
| 2018-06-21 | 1,562 | 1,563 | 1,562 | 1,563 | 200 | 1,563 |
| 2018-06-20 | 1,570 | 1,571 | 1,557 | 1,558 | 1,900 | 1,558 |
| 2018-06-19 | 1,577 | 1,577 | 1,566 | 1,566 | 1,100 | 1,566 |
| 2018-06-18 | 1,578 | 1,578 | 1,566 | 1,566 | 300 | 1,566 |
| 2018-06-15 | 1,560 | 1,592 | 1,560 | 1,580 | 800 | 1,580 |
| 2018-06-14 | 1,585 | 1,592 | 1,584 | 1,592 | 500 | 1,592 |
| 2018-06-13 | 1,585 | 1,589 | 1,584 | 1,585 | 7,600 | 1,585 |
| 2018-06-12 | 1,605 | 1,605 | 1,593 | 1,593 | 1,800 | 1,593 |
| 2018-06-11 | 1,563 | 1,583 | 1,561 | 1,582 | 1,600 | 1,582 |
| 2018-06-08 | 1,545 | 1,551 | 1,545 | 1,551 | 700 | 1,551 |
| 2018-06-07 | 1,540 | 1,574 | 1,539 | 1,543 | 1,600 | 1,543 |
| 2018-06-06 | 1,534 | 1,534 | 1,534 | 1,534 | 9,300 | 1,534 |
| 2018-06-05 | 1,522 | 1,533 | 1,522 | 1,533 | 6,900 | 1,533 |
| 2018-06-04 | 1,501 | 1,520 | 1,501 | 1,520 | 8,000 | 1,520 |
| 2018-06-01 | 1,543 | 1,543 | 1,535 | 1,535 | 200 | 1,535 |
| 2018-05-31 | - | - | - | 1,543 | - | 1,543 |
| 2018-05-30 | 1,561 | 1,562 | 1,535 | 1,543 | 2,000 | 1,543 |
| 2018-05-29 | 1,561 | 1,561 | 1,560 | 1,560 | 700 | 1,560 |
| 2018-05-28 | 1,575 | 1,575 | 1,561 | 1,561 | 3,000 | 1,561 |
| 2018-05-25 | 1,538 | 1,538 | 1,535 | 1,535 | 300 | 1,535 |
| 2018-05-24 | 1,567 | 1,567 | 1,524 | 1,524 | 1,700 | 1,524 |
| 2018-05-23 | 1,554 | 1,554 | 1,533 | 1,533 | 1,600 | 1,533 |
| 2018-05-22 | 1,581 | 1,581 | 1,570 | 1,570 | 1,300 | 1,570 |
| 2018-05-21 | 1,571 | 1,586 | 1,551 | 1,581 | 1,700 | 1,581 |
| 2018-05-18 | 1,572 | 1,572 | 1,531 | 1,531 | 500 | 1,531 |
| 2018-05-17 | 1,539 | 1,556 | 1,532 | 1,532 | 10,700 | 1,532 |
| 2018-05-16 | 1,575 | 1,575 | 1,533 | 1,540 | 2,000 | 1,540 |
| 2018-05-15 | 1,479 | 1,595 | 1,479 | 1,555 | 6,900 | 1,555 |
| 2018-05-14 | 1,549 | 1,556 | 1,549 | 1,555 | 3,500 | 1,555 |
| 2018-05-11 | 1,591 | 1,591 | 1,586 | 1,586 | 1,900 | 1,586 |
| 2018-05-10 | 1,565 | 1,582 | 1,565 | 1,580 | 1,300 | 1,580 |
| 2018-05-09 | 1,556 | 1,561 | 1,556 | 1,561 | 200 | 1,561 |
| 2018-05-08 | 1,564 | 1,564 | 1,553 | 1,553 | 1,200 | 1,553 |
| 2018-05-07 | 1,551 | 1,576 | 1,551 | 1,565 | 400 | 1,565 |
| 2018-05-02 | 1,565 | 1,565 | 1,565 | 1,565 | 200 | 1,565 |
| 2018-05-01 | 1,581 | 1,581 | 1,560 | 1,566 | 600 | 1,566 |
| 2018-04-27 | - | - | - | 1,589 | - | 1,589 |
| 2018-04-26 | 1,589 | 1,589 | 1,589 | 1,589 | 1,300 | 1,589 |
| 2018-04-25 | 1,560 | 1,574 | 1,560 | 1,574 | 900 | 1,574 |
| 2018-04-24 | 1,558 | 1,563 | 1,558 | 1,558 | 400 | 1,558 |
| 2018-04-23 | 1,603 | 1,603 | 1,550 | 1,555 | 1,400 | 1,555 |
| 2018-04-20 | 1,584 | 1,595 | 1,584 | 1,586 | 1,000 | 1,586 |
| 2018-04-19 | 1,581 | 1,601 | 1,581 | 1,585 | 1,000 | 1,585 |
| 2018-04-18 | 1,614 | 1,614 | 1,560 | 1,581 | 1,500 | 1,581 |
| 2018-04-17 | 1,621 | 1,621 | 1,581 | 1,616 | 400 | 1,616 |
| 2018-04-16 | 1,635 | 1,635 | 1,575 | 1,626 | 700 | 1,626 |
| 2018-04-13 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 1,635 |
| 2018-04-12 | 1,591 | 1,610 | 1,591 | 1,610 | 300 | 1,610 |
| 2018-04-11 | 1,606 | 1,606 | 1,590 | 1,590 | 1,600 | 1,590 |
| 2018-04-10 | 1,567 | 1,567 | 1,564 | 1,566 | 700 | 1,566 |
| 2018-04-09 | 1,575 | 1,575 | 1,564 | 1,564 | 600 | 1,564 |
| 2018-04-06 | 1,574 | 1,574 | 1,574 | 1,574 | 100 | 1,574 |
| 2018-04-05 | 1,581 | 1,581 | 1,559 | 1,559 | 700 | 1,559 |
| 2018-04-04 | 1,548 | 1,607 | 1,548 | 1,556 | 1,700 | 1,556 |
| 2018-04-03 | 1,555 | 1,558 | 1,541 | 1,548 | 6,300 | 1,548 |
| 2018-03-30 | 1,649 | 1,649 | 1,600 | 1,616 | 2,900 | 1,616 |
| 2018-03-29 | 1,570 | 1,626 | 1,554 | 1,625 | 12,200 | 1,625 |
| 2018-03-28 | 1,601 | 1,610 | 1,601 | 1,610 | 200 | 1,610 |
| 2018-03-27 | 1,681 | 1,681 | 1,591 | 1,645 | 8,600 | 1,645 |
| 2018-03-26 | 1,681 | 1,681 | 1,661 | 1,681 | 1,600 | 1,681 |
| 2018-03-23 | 1,713 | 1,713 | 1,681 | 1,681 | 2,000 | 1,681 |
| 2018-03-22 | 1,717 | 1,717 | 1,700 | 1,716 | 500 | 1,716 |
| 2018-03-20 | 1,693 | 1,720 | 1,693 | 1,717 | 500 | 1,717 |
| 2018-03-19 | 1,731 | 1,731 | 1,711 | 1,711 | 300 | 1,711 |
| 2018-03-16 | 1,748 | 1,749 | 1,744 | 1,744 | 1,400 | 1,744 |
| 2018-03-15 | 1,745 | 1,750 | 1,744 | 1,750 | 700 | 1,750 |
| 2018-03-14 | 1,751 | 1,751 | 1,745 | 1,745 | 800 | 1,745 |
| 2018-03-13 | 1,767 | 1,767 | 1,767 | 1,767 | 1,200 | 1,767 |
| 2018-03-12 | 1,734 | 1,750 | 1,733 | 1,750 | 1,200 | 1,750 |
| 2018-03-09 | 1,742 | 1,742 | 1,733 | 1,733 | 600 | 1,733 |
| 2018-03-08 | 1,741 | 1,741 | 1,725 | 1,741 | 600 | 1,741 |
| 2018-03-07 | 1,735 | 1,780 | 1,729 | 1,742 | 1,600 | 1,742 |
| 2018-03-06 | 1,720 | 1,735 | 1,718 | 1,735 | 1,100 | 1,735 |
| 2018-03-05 | 1,698 | 1,710 | 1,690 | 1,690 | 7,700 | 1,690 |
| 2018-03-02 | 1,731 | 1,731 | 1,709 | 1,710 | 1,100 | 1,710 |
| 2018-03-01 | 1,759 | 1,759 | 1,753 | 1,758 | 400 | 1,758 |
| 2018-02-28 | 1,746 | 1,765 | 1,745 | 1,745 | 2,900 | 1,745 |
| 2018-02-27 | 1,746 | 1,765 | 1,745 | 1,751 | 2,600 | 1,751 |
| 2018-02-26 | 1,745 | 1,746 | 1,737 | 1,746 | 1,300 | 1,746 |
| 2018-02-23 | 1,750 | 1,750 | 1,745 | 1,745 | 1,600 | 1,745 |
| 2018-02-22 | 1,717 | 1,787 | 1,715 | 1,750 | 5,100 | 1,750 |
| 2018-02-21 | 1,716 | 1,717 | 1,716 | 1,717 | 700 | 1,717 |
| 2018-02-20 | 1,712 | 1,719 | 1,703 | 1,716 | 2,600 | 1,716 |
| 2018-02-19 | 1,690 | 1,719 | 1,690 | 1,717 | 2,200 | 1,717 |
| 2018-02-16 | 1,724 | 1,724 | 1,699 | 1,724 | 1,100 | 1,724 |
| 2018-02-15 | 1,686 | 1,700 | 1,680 | 1,699 | 3,000 | 1,699 |
| 2018-02-14 | 1,761 | 1,761 | 1,680 | 1,680 | 6,100 | 1,680 |
| 2018-02-13 | 1,714 | 1,753 | 1,707 | 1,721 | 4,200 | 1,721 |
| 2018-02-09 | 1,699 | 1,699 | 1,695 | 1,699 | 1,500 | 1,699 |
| 2018-02-08 | 1,740 | 1,747 | 1,710 | 1,710 | 1,600 | 1,710 |
| 2018-02-07 | 1,737 | 1,747 | 1,710 | 1,710 | 3,500 | 1,710 |
| 2018-02-06 | 1,653 | 1,800 | 1,610 | 1,748 | 13,900 | 1,748 |
| 2018-02-05 | 1,848 | 1,848 | 1,715 | 1,790 | 6,500 | 1,790 |
| 2018-02-02 | 1,849 | 1,860 | 1,846 | 1,855 | 6,300 | 1,855 |
| 2018-02-01 | 1,837 | 1,848 | 1,803 | 1,820 | 5,900 | 1,820 |
| 2018-01-31 | 1,828 | 1,832 | 1,816 | 1,832 | 3,600 | 1,832 |
| 2018-01-30 | 1,823 | 1,823 | 1,816 | 1,816 | 500 | 1,816 |
| 2018-01-29 | 1,760 | 1,815 | 1,760 | 1,815 | 4,300 | 1,815 |
| 2018-01-26 | 1,770 | 1,779 | 1,770 | 1,779 | 400 | 1,779 |
| 2018-01-25 | 1,770 | 1,770 | 1,761 | 1,770 | 1,700 | 1,770 |
| 2018-01-24 | 1,761 | 1,770 | 1,761 | 1,770 | 1,600 | 1,770 |
| 2018-01-23 | 1,740 | 1,770 | 1,740 | 1,768 | 4,100 | 1,768 |
| 2018-01-22 | 1,741 | 1,741 | 1,737 | 1,737 | 1,200 | 1,737 |
| 2018-01-19 | 1,740 | 1,750 | 1,725 | 1,745 | 4,900 | 1,745 |
| 2018-01-18 | 1,749 | 1,749 | 1,734 | 1,740 | 1,000 | 1,740 |
| 2018-01-17 | 1,730 | 1,746 | 1,728 | 1,745 | 2,500 | 1,745 |
| 2018-01-16 | 1,740 | 1,744 | 1,726 | 1,740 | 2,400 | 1,740 |
| 2018-01-15 | 1,742 | 1,749 | 1,741 | 1,741 | 2,800 | 1,741 |
| 2018-01-12 | 1,770 | 1,770 | 1,750 | 1,750 | 1,300 | 1,750 |
| 2018-01-11 | 1,783 | 1,783 | 1,770 | 1,770 | 3,100 | 1,770 |
| 2018-01-10 | 1,760 | 1,765 | 1,759 | 1,765 | 4,300 | 1,765 |
| 2018-01-09 | 1,755 | 1,755 | 1,749 | 1,751 | 3,300 | 1,751 |
| 2018-01-05 | 1,746 | 1,750 | 1,744 | 1,750 | 800 | 1,750 |
| 2018-01-04 | 1,767 | 1,768 | 1,745 | 1,766 | 7,700 | 1,766 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
