9942 (株)ジョイフル 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 | 1,201 | 1,219 | 1,201 | 1,216 | 4,700 | 1,216 |
| 2018-12-27 | 1,180 | 1,210 | 1,180 | 1,205 | 8,900 | 1,205 |
| 2018-12-26 | 1,151 | 1,205 | 1,151 | 1,173 | 16,200 | 1,173 |
| 2018-12-25 | 1,100 | 1,189 | 1,100 | 1,179 | 26,700 | 1,179 |
| 2018-12-21 | 1,223 | 1,223 | 1,180 | 1,220 | 20,000 | 1,220 |
| 2018-12-20 | 1,224 | 1,224 | 1,202 | 1,205 | 14,800 | 1,205 |
| 2018-12-19 | - | - | - | 1,216 | - | 1,216 |
| 2018-12-18 | 1,224 | 1,225 | 1,216 | 1,216 | 14,700 | 1,216 |
| 2018-12-17 | 1,223 | 1,224 | 1,220 | 1,224 | 16,200 | 1,224 |
| 2018-12-14 | 1,221 | 1,223 | 1,220 | 1,223 | 6,000 | 1,223 |
| 2018-12-13 | 1,223 | 1,223 | 1,220 | 1,220 | 2,900 | 1,220 |
| 2018-12-12 | 1,224 | 1,225 | 1,220 | 1,223 | 6,800 | 1,223 |
| 2018-12-11 | 1,224 | 1,226 | 1,222 | 1,224 | 5,400 | 1,224 |
| 2018-12-10 | 1,224 | 1,225 | 1,222 | 1,224 | 3,600 | 1,224 |
| 2018-12-07 | 1,226 | 1,226 | 1,221 | 1,225 | 3,700 | 1,225 |
| 2018-12-06 | 1,225 | 1,225 | 1,220 | 1,220 | 4,300 | 1,220 |
| 2018-12-05 | 1,223 | 1,225 | 1,221 | 1,222 | 6,900 | 1,222 |
| 2018-12-04 | 1,225 | 1,229 | 1,222 | 1,223 | 7,400 | 1,223 |
| 2018-12-03 | 1,228 | 1,230 | 1,223 | 1,224 | 10,400 | 1,224 |
| 2018-11-30 | 1,223 | 1,228 | 1,223 | 1,226 | 3,900 | 1,226 |
| 2018-11-29 | 1,219 | 1,230 | 1,219 | 1,229 | 12,700 | 1,229 |
| 2018-11-28 | 1,222 | 1,222 | 1,219 | 1,219 | 5,700 | 1,219 |
| 2018-11-27 | 1,220 | 1,230 | 1,220 | 1,230 | 7,500 | 1,230 |
| 2018-11-26 | 1,225 | 1,228 | 1,221 | 1,225 | 6,200 | 1,225 |
| 2018-11-22 | 1,222 | 1,222 | 1,219 | 1,222 | 2,700 | 1,222 |
| 2018-11-21 | 1,221 | 1,222 | 1,218 | 1,222 | 3,600 | 1,222 |
| 2018-11-20 | 1,220 | 1,221 | 1,219 | 1,220 | 7,300 | 1,220 |
| 2018-11-19 | 1,227 | 1,227 | 1,220 | 1,220 | 5,500 | 1,220 |
| 2018-11-16 | 1,227 | 1,227 | 1,220 | 1,222 | 6,600 | 1,222 |
| 2018-11-15 | 1,228 | 1,228 | 1,220 | 1,221 | 5,600 | 1,221 |
| 2018-11-14 | 1,225 | 1,228 | 1,224 | 1,225 | 4,900 | 1,225 |
| 2018-11-13 | 1,228 | 1,228 | 1,224 | 1,228 | 2,500 | 1,228 |
| 2018-11-12 | 1,227 | 1,228 | 1,222 | 1,228 | 7,200 | 1,228 |
| 2018-11-09 | 1,226 | 1,226 | 1,221 | 1,221 | 3,200 | 1,221 |
| 2018-11-08 | 1,222 | 1,225 | 1,222 | 1,225 | 3,100 | 1,225 |
| 2018-11-07 | 1,225 | 1,225 | 1,220 | 1,220 | 2,200 | 1,220 |
| 2018-11-06 | 1,216 | 1,223 | 1,216 | 1,223 | 1,900 | 1,223 |
| 2018-11-05 | 1,218 | 1,227 | 1,218 | 1,225 | 2,800 | 1,225 |
| 2018-11-02 | 1,230 | 1,230 | 1,218 | 1,221 | 4,800 | 1,221 |
| 2018-11-01 | 1,225 | 1,228 | 1,220 | 1,228 | 8,200 | 1,228 |
| 2018-10-31 | 1,226 | 1,226 | 1,224 | 1,226 | 1,600 | 1,226 |
| 2018-10-30 | 1,212 | 1,226 | 1,212 | 1,225 | 7,000 | 1,225 |
| 2018-10-29 | 1,214 | 1,220 | 1,213 | 1,213 | 3,500 | 1,213 |
| 2018-10-26 | 1,219 | 1,229 | 1,214 | 1,214 | 7,000 | 1,214 |
| 2018-10-25 | 1,219 | 1,219 | 1,216 | 1,216 | 4,600 | 1,216 |
| 2018-10-24 | 1,225 | 1,225 | 1,218 | 1,220 | 3,400 | 1,220 |
| 2018-10-23 | 1,225 | 1,225 | 1,218 | 1,218 | 1,500 | 1,218 |
| 2018-10-22 | 1,222 | 1,222 | 1,220 | 1,222 | 4,600 | 1,222 |
| 2018-10-19 | 1,229 | 1,229 | 1,219 | 1,221 | 5,100 | 1,221 |
| 2018-10-18 | 1,229 | 1,229 | 1,221 | 1,222 | 5,400 | 1,222 |
| 2018-10-17 | 1,225 | 1,229 | 1,219 | 1,222 | 4,600 | 1,222 |
| 2018-10-16 | 1,225 | 1,225 | 1,216 | 1,217 | 6,100 | 1,217 |
| 2018-10-15 | 1,221 | 1,225 | 1,212 | 1,225 | 10,000 | 1,225 |
| 2018-10-12 | 1,215 | 1,221 | 1,215 | 1,216 | 6,400 | 1,216 |
| 2018-10-11 | 1,226 | 1,226 | 1,215 | 1,219 | 18,100 | 1,219 |
| 2018-10-10 | 1,225 | 1,225 | 1,218 | 1,220 | 11,900 | 1,220 |
| 2018-10-09 | 1,224 | 1,227 | 1,223 | 1,223 | 7,500 | 1,223 |
| 2018-10-05 | 1,221 | 1,223 | 1,217 | 1,222 | 6,200 | 1,222 |
| 2018-10-04 | 1,220 | 1,222 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2018-10-03 | 1,220 | 1,225 | 1,220 | 1,220 | 7,800 | 1,220 |
| 2018-10-02 | 1,221 | 1,227 | 1,221 | 1,223 | 2,100 | 1,223 |
| 2018-10-01 | 1,221 | 1,228 | 1,221 | 1,222 | 4,200 | 1,222 |
| 2018-09-28 | 1,223 | 1,225 | 1,220 | 1,220 | 6,500 | 1,220 |
| 2018-09-27 | 1,227 | 1,230 | 1,221 | 1,221 | 5,500 | 1,221 |
| 2018-09-26 | 1,226 | 1,231 | 1,221 | 1,230 | 5,300 | 1,230 |
| 2018-09-25 | 1,220 | 1,226 | 1,220 | 1,224 | 12,700 | 1,224 |
| 2018-09-21 | 1,223 | 1,223 | 1,217 | 1,222 | 8,300 | 1,222 |
| 2018-09-20 | 1,223 | 1,223 | 1,217 | 1,217 | 6,600 | 1,217 |
| 2018-09-19 | 1,223 | 1,223 | 1,213 | 1,218 | 6,000 | 1,218 |
| 2018-09-18 | 1,215 | 1,223 | 1,212 | 1,213 | 16,400 | 1,213 |
| 2018-09-14 | 1,212 | 1,218 | 1,212 | 1,215 | 2,900 | 1,215 |
| 2018-09-13 | 1,213 | 1,225 | 1,212 | 1,223 | 9,300 | 1,223 |
| 2018-09-12 | 1,218 | 1,228 | 1,213 | 1,215 | 3,500 | 1,215 |
| 2018-09-11 | 1,213 | 1,222 | 1,213 | 1,222 | 2,900 | 1,222 |
| 2018-09-10 | 1,213 | 1,220 | 1,213 | 1,214 | 6,600 | 1,214 |
| 2018-09-07 | 1,213 | 1,227 | 1,211 | 1,227 | 5,900 | 1,227 |
| 2018-09-06 | 1,218 | 1,226 | 1,212 | 1,213 | 7,100 | 1,213 |
| 2018-09-05 | 1,230 | 1,230 | 1,218 | 1,218 | 14,900 | 1,218 |
| 2018-09-04 | 1,230 | 1,234 | 1,226 | 1,227 | 3,800 | 1,227 |
| 2018-09-03 | 1,231 | 1,238 | 1,226 | 1,230 | 5,600 | 1,230 |
| 2018-08-31 | 1,230 | 1,239 | 1,228 | 1,238 | 7,500 | 1,238 |
| 2018-08-30 | 1,235 | 1,239 | 1,229 | 1,229 | 11,900 | 1,229 |
| 2018-08-29 | 1,221 | 1,238 | 1,220 | 1,235 | 28,900 | 1,235 |
| 2018-08-28 | 1,280 | 1,282 | 1,271 | 1,279 | 32,500 | 1,279 |
| 2018-08-27 | 1,277 | 1,280 | 1,276 | 1,278 | 11,600 | 1,278 |
| 2018-08-24 | 1,272 | 1,277 | 1,272 | 1,277 | 7,500 | 1,277 |
| 2018-08-23 | 1,269 | 1,276 | 1,269 | 1,272 | 5,700 | 1,272 |
| 2018-08-22 | 1,270 | 1,271 | 1,268 | 1,268 | 5,600 | 1,268 |
| 2018-08-21 | 1,275 | 1,275 | 1,267 | 1,267 | 9,000 | 1,267 |
| 2018-08-20 | 1,275 | 1,275 | 1,269 | 1,275 | 6,900 | 1,275 |
| 2018-08-17 | 1,276 | 1,277 | 1,269 | 1,270 | 5,300 | 1,270 |
| 2018-08-16 | 1,278 | 1,278 | 1,268 | 1,275 | 5,300 | 1,275 |
| 2018-08-15 | 1,278 | 1,278 | 1,270 | 1,270 | 6,200 | 1,270 |
| 2018-08-14 | 1,276 | 1,278 | 1,265 | 1,271 | 10,400 | 1,271 |
| 2018-08-13 | 1,269 | 1,279 | 1,265 | 1,266 | 11,500 | 1,266 |
| 2018-08-10 | 1,270 | 1,275 | 1,268 | 1,269 | 2,900 | 1,269 |
| 2018-08-09 | 1,277 | 1,277 | 1,270 | 1,275 | 3,500 | 1,275 |
| 2018-08-08 | 1,279 | 1,280 | 1,271 | 1,271 | 6,900 | 1,271 |
| 2018-08-07 | 1,277 | 1,277 | 1,262 | 1,276 | 7,900 | 1,276 |
| 2018-08-06 | 1,279 | 1,279 | 1,271 | 1,271 | 6,100 | 1,271 |
| 2018-08-03 | 1,277 | 1,277 | 1,270 | 1,270 | 3,900 | 1,270 |
| 2018-08-02 | 1,277 | 1,277 | 1,269 | 1,269 | 4,300 | 1,269 |
| 2018-08-01 | 1,275 | 1,279 | 1,269 | 1,270 | 3,200 | 1,270 |
| 2018-07-31 | 1,273 | 1,275 | 1,267 | 1,268 | 4,600 | 1,268 |
| 2018-07-30 | 1,270 | 1,273 | 1,268 | 1,273 | 4,700 | 1,273 |
| 2018-07-27 | 1,268 | 1,271 | 1,268 | 1,270 | 3,000 | 1,270 |
| 2018-07-26 | 1,270 | 1,270 | 1,262 | 1,262 | 3,900 | 1,262 |
| 2018-07-25 | 1,264 | 1,265 | 1,264 | 1,265 | 2,700 | 1,265 |
| 2018-07-24 | 1,260 | 1,270 | 1,260 | 1,269 | 6,700 | 1,269 |
| 2018-07-23 | 1,266 | 1,270 | 1,252 | 1,266 | 8,300 | 1,266 |
| 2018-07-20 | 1,262 | 1,263 | 1,247 | 1,251 | 7,600 | 1,251 |
| 2018-07-19 | 1,256 | 1,262 | 1,255 | 1,259 | 6,500 | 1,259 |
| 2018-07-18 | 1,256 | 1,256 | 1,244 | 1,244 | 5,500 | 1,244 |
| 2018-07-17 | 1,250 | 1,256 | 1,240 | 1,243 | 8,100 | 1,243 |
| 2018-07-13 | 1,245 | 1,249 | 1,245 | 1,249 | 700 | 1,249 |
| 2018-07-12 | 1,238 | 1,249 | 1,238 | 1,249 | 1,300 | 1,249 |
| 2018-07-11 | 1,250 | 1,250 | 1,232 | 1,238 | 3,100 | 1,238 |
| 2018-07-10 | 1,249 | 1,250 | 1,231 | 1,234 | 2,500 | 1,234 |
| 2018-07-09 | 1,250 | 1,251 | 1,225 | 1,225 | 13,900 | 1,225 |
| 2018-07-06 | 1,256 | 1,256 | 1,248 | 1,250 | 3,200 | 1,250 |
| 2018-07-05 | 1,259 | 1,259 | 1,248 | 1,248 | 3,100 | 1,248 |
| 2018-07-04 | 1,250 | 1,259 | 1,248 | 1,259 | 8,600 | 1,259 |
| 2018-07-03 | 1,252 | 1,252 | 1,251 | 1,252 | 4,100 | 1,252 |
| 2018-07-02 | 1,263 | 1,263 | 1,253 | 1,253 | 7,200 | 1,253 |
| 2018-06-29 | 1,259 | 1,263 | 1,252 | 1,260 | 2,800 | 1,260 |
| 2018-06-28 | 1,250 | 1,259 | 1,248 | 1,259 | 10,500 | 1,259 |
| 2018-06-27 | 1,248 | 1,254 | 1,248 | 1,252 | 15,800 | 1,252 |
| 2018-06-26 | 1,260 | 1,267 | 1,260 | 1,261 | 17,300 | 1,261 |
| 2018-06-25 | 1,254 | 1,271 | 1,254 | 1,260 | 23,300 | 1,260 |
| 2018-06-22 | 1,264 | 1,270 | 1,250 | 1,267 | 29,800 | 1,267 |
| 2018-06-21 | 1,289 | 1,289 | 1,278 | 1,283 | 13,200 | 1,283 |
| 2018-06-20 | 1,288 | 1,290 | 1,285 | 1,289 | 9,200 | 1,289 |
| 2018-06-19 | 1,289 | 1,289 | 1,280 | 1,285 | 9,400 | 1,285 |
| 2018-06-18 | 1,285 | 1,288 | 1,283 | 1,286 | 6,300 | 1,286 |
| 2018-06-15 | 1,282 | 1,283 | 1,278 | 1,282 | 6,500 | 1,282 |
| 2018-06-14 | 1,280 | 1,281 | 1,277 | 1,277 | 6,600 | 1,277 |
| 2018-06-13 | 1,280 | 1,282 | 1,277 | 1,280 | 7,300 | 1,280 |
| 2018-06-12 | 1,278 | 1,280 | 1,275 | 1,275 | 8,300 | 1,275 |
| 2018-06-11 | 1,274 | 1,279 | 1,273 | 1,278 | 6,900 | 1,278 |
| 2018-06-08 | 1,271 | 1,277 | 1,270 | 1,272 | 6,200 | 1,272 |
| 2018-06-07 | 1,270 | 1,275 | 1,270 | 1,271 | 5,800 | 1,271 |
| 2018-06-06 | 1,270 | 1,273 | 1,269 | 1,273 | 4,500 | 1,273 |
| 2018-06-05 | 1,270 | 1,274 | 1,266 | 1,270 | 5,800 | 1,270 |
| 2018-06-04 | 1,273 | 1,274 | 1,269 | 1,270 | 5,600 | 1,270 |
| 2018-06-01 | 1,268 | 1,273 | 1,266 | 1,273 | 7,400 | 1,273 |
| 2018-05-31 | 1,268 | 1,274 | 1,268 | 1,271 | 4,600 | 1,271 |
| 2018-05-30 | 1,267 | 1,273 | 1,266 | 1,268 | 8,100 | 1,268 |
| 2018-05-29 | 1,268 | 1,274 | 1,267 | 1,270 | 6,500 | 1,270 |
| 2018-05-28 | 1,271 | 1,274 | 1,267 | 1,270 | 4,200 | 1,270 |
| 2018-05-25 | - | - | - | 1,276 | - | 1,276 |
| 2018-05-24 | 1,270 | 1,280 | 1,270 | 1,276 | 9,300 | 1,276 |
| 2018-05-23 | 1,278 | 1,278 | 1,271 | 1,275 | 3,900 | 1,275 |
| 2018-05-22 | 1,281 | 1,284 | 1,271 | 1,284 | 11,000 | 1,284 |
| 2018-05-21 | 1,280 | 1,280 | 1,279 | 1,280 | 4,200 | 1,280 |
| 2018-05-18 | 1,280 | 1,280 | 1,274 | 1,277 | 5,300 | 1,277 |
| 2018-05-17 | 1,278 | 1,280 | 1,277 | 1,280 | 4,000 | 1,280 |
| 2018-05-16 | 1,278 | 1,278 | 1,274 | 1,278 | 5,600 | 1,278 |
| 2018-05-15 | 1,277 | 1,279 | 1,274 | 1,275 | 5,600 | 1,275 |
| 2018-05-14 | 1,278 | 1,279 | 1,272 | 1,273 | 7,200 | 1,273 |
| 2018-05-11 | 1,271 | 1,278 | 1,270 | 1,272 | 4,900 | 1,272 |
| 2018-05-10 | 1,277 | 1,279 | 1,272 | 1,272 | 3,500 | 1,272 |
| 2018-05-09 | 1,276 | 1,280 | 1,271 | 1,276 | 7,900 | 1,276 |
| 2018-05-08 | 1,276 | 1,276 | 1,265 | 1,271 | 5,900 | 1,271 |
| 2018-05-07 | 1,255 | 1,278 | 1,255 | 1,278 | 12,100 | 1,278 |
| 2018-05-02 | 1,275 | 1,279 | 1,275 | 1,275 | 6,000 | 1,275 |
| 2018-05-01 | 1,275 | 1,280 | 1,275 | 1,276 | 5,800 | 1,276 |
| 2018-04-27 | 1,283 | 1,283 | 1,278 | 1,278 | 5,200 | 1,278 |
| 2018-04-26 | 1,280 | 1,287 | 1,280 | 1,284 | 1,900 | 1,284 |
| 2018-04-25 | 1,280 | 1,288 | 1,276 | 1,286 | 5,200 | 1,286 |
| 2018-04-24 | 1,276 | 1,288 | 1,276 | 1,287 | 7,800 | 1,287 |
| 2018-04-23 | 1,289 | 1,289 | 1,276 | 1,286 | 8,100 | 1,286 |
| 2018-04-20 | 1,272 | 1,283 | 1,271 | 1,283 | 7,300 | 1,283 |
| 2018-04-19 | 1,275 | 1,283 | 1,271 | 1,271 | 7,500 | 1,271 |
| 2018-04-18 | 1,264 | 1,275 | 1,262 | 1,275 | 5,600 | 1,275 |
| 2018-04-17 | 1,260 | 1,264 | 1,251 | 1,264 | 10,900 | 1,264 |
| 2018-04-16 | 1,250 | 1,259 | 1,250 | 1,254 | 11,200 | 1,254 |
| 2018-04-13 | 1,245 | 1,250 | 1,243 | 1,249 | 6,200 | 1,249 |
| 2018-04-12 | 1,240 | 1,245 | 1,237 | 1,245 | 5,900 | 1,245 |
| 2018-04-11 | 1,232 | 1,239 | 1,232 | 1,239 | 3,100 | 1,239 |
| 2018-04-10 | 1,233 | 1,235 | 1,233 | 1,235 | 5,800 | 1,235 |
| 2018-04-09 | 1,232 | 1,235 | 1,232 | 1,233 | 7,100 | 1,233 |
| 2018-04-06 | 1,235 | 1,235 | 1,231 | 1,234 | 7,900 | 1,234 |
| 2018-04-05 | 1,231 | 1,232 | 1,230 | 1,232 | 11,400 | 1,232 |
| 2018-04-04 | 1,230 | 1,230 | 1,228 | 1,230 | 4,800 | 1,230 |
| 2018-04-03 | 1,230 | 1,230 | 1,228 | 1,228 | 9,500 | 1,228 |
| 2018-03-30 | 1,228 | 1,229 | 1,226 | 1,228 | 2,700 | 1,228 |
| 2018-03-29 | 1,223 | 1,229 | 1,223 | 1,226 | 5,300 | 1,226 |
| 2018-03-28 | 1,219 | 1,229 | 1,214 | 1,229 | 7,300 | 1,229 |
| 2018-03-27 | 1,212 | 1,220 | 1,212 | 1,219 | 13,700 | 1,219 |
| 2018-03-26 | 1,211 | 1,220 | 1,211 | 1,218 | 6,200 | 1,218 |
| 2018-03-23 | 1,217 | 1,219 | 1,212 | 1,212 | 11,200 | 1,212 |
| 2018-03-22 | 1,229 | 1,229 | 1,219 | 1,220 | 12,700 | 1,220 |
| 2018-03-20 | 1,222 | 1,229 | 1,217 | 1,221 | 6,700 | 1,221 |
| 2018-03-19 | 1,227 | 1,228 | 1,221 | 1,221 | 6,200 | 1,221 |
| 2018-03-16 | 1,226 | 1,229 | 1,220 | 1,220 | 6,700 | 1,220 |
| 2018-03-15 | 1,226 | 1,226 | 1,220 | 1,220 | 7,600 | 1,220 |
| 2018-03-14 | 1,225 | 1,225 | 1,220 | 1,224 | 4,100 | 1,224 |
| 2018-03-13 | 1,224 | 1,225 | 1,217 | 1,224 | 2,200 | 1,224 |
| 2018-03-12 | 1,220 | 1,225 | 1,212 | 1,223 | 3,200 | 1,223 |
| 2018-03-09 | 1,216 | 1,217 | 1,213 | 1,217 | 3,300 | 1,217 |
| 2018-03-08 | 1,216 | 1,216 | 1,212 | 1,212 | 900 | 1,212 |
| 2018-03-07 | 1,216 | 1,216 | 1,211 | 1,216 | 2,800 | 1,216 |
| 2018-03-06 | 1,216 | 1,218 | 1,211 | 1,218 | 6,400 | 1,218 |
| 2018-03-05 | 1,215 | 1,215 | 1,211 | 1,213 | 4,600 | 1,213 |
| 2018-03-02 | 1,213 | 1,220 | 1,212 | 1,215 | 6,000 | 1,215 |
| 2018-03-01 | 1,227 | 1,227 | 1,217 | 1,225 | 4,900 | 1,225 |
| 2018-02-28 | 1,222 | 1,224 | 1,219 | 1,224 | 5,000 | 1,224 |
| 2018-02-27 | 1,224 | 1,227 | 1,220 | 1,225 | 6,700 | 1,225 |
| 2018-02-26 | 1,218 | 1,225 | 1,215 | 1,224 | 7,400 | 1,224 |
| 2018-02-23 | 1,218 | 1,220 | 1,218 | 1,218 | 6,800 | 1,218 |
| 2018-02-22 | 1,227 | 1,227 | 1,219 | 1,219 | 6,200 | 1,219 |
| 2018-02-21 | 1,229 | 1,229 | 1,220 | 1,228 | 6,200 | 1,228 |
| 2018-02-20 | 1,235 | 1,235 | 1,220 | 1,225 | 7,500 | 1,225 |
| 2018-02-19 | 1,238 | 1,238 | 1,215 | 1,222 | 8,400 | 1,222 |
| 2018-02-16 | 1,240 | 1,240 | 1,220 | 1,220 | 7,900 | 1,220 |
| 2018-02-15 | 1,240 | 1,240 | 1,221 | 1,223 | 5,800 | 1,223 |
| 2018-02-14 | 1,240 | 1,240 | 1,220 | 1,221 | 6,800 | 1,221 |
| 2018-02-13 | 1,255 | 1,260 | 1,231 | 1,231 | 6,800 | 1,231 |
| 2018-02-09 | 1,215 | 1,250 | 1,215 | 1,245 | 5,800 | 1,245 |
| 2018-02-08 | 1,264 | 1,264 | 1,230 | 1,255 | 7,300 | 1,255 |
| 2018-02-07 | 1,236 | 1,250 | 1,230 | 1,234 | 11,200 | 1,234 |
| 2018-02-06 | 1,226 | 1,226 | 1,208 | 1,222 | 33,400 | 1,222 |
| 2018-02-05 | 1,257 | 1,260 | 1,255 | 1,257 | 6,400 | 1,257 |
| 2018-02-02 | 1,276 | 1,276 | 1,260 | 1,260 | 6,400 | 1,260 |
| 2018-02-01 | 1,266 | 1,276 | 1,265 | 1,276 | 5,900 | 1,276 |
| 2018-01-31 | 1,265 | 1,276 | 1,265 | 1,269 | 6,100 | 1,269 |
| 2018-01-30 | 1,272 | 1,273 | 1,265 | 1,270 | 4,900 | 1,270 |
| 2018-01-29 | 1,273 | 1,277 | 1,272 | 1,272 | 2,700 | 1,272 |
| 2018-01-26 | 1,269 | 1,279 | 1,269 | 1,278 | 5,700 | 1,278 |
| 2018-01-25 | 1,275 | 1,278 | 1,265 | 1,278 | 6,500 | 1,278 |
| 2018-01-24 | 1,272 | 1,273 | 1,270 | 1,270 | 10,000 | 1,270 |
| 2018-01-23 | 1,280 | 1,280 | 1,271 | 1,278 | 8,800 | 1,278 |
| 2018-01-22 | 1,271 | 1,277 | 1,271 | 1,277 | 4,200 | 1,277 |
| 2018-01-19 | 1,278 | 1,280 | 1,271 | 1,271 | 5,700 | 1,271 |
| 2018-01-18 | 1,280 | 1,280 | 1,270 | 1,271 | 8,300 | 1,271 |
| 2018-01-17 | 1,280 | 1,280 | 1,271 | 1,273 | 4,000 | 1,273 |
| 2018-01-16 | 1,283 | 1,283 | 1,271 | 1,272 | 4,400 | 1,272 |
| 2018-01-15 | 1,288 | 1,288 | 1,267 | 1,267 | 10,200 | 1,267 |
| 2018-01-12 | 1,268 | 1,300 | 1,251 | 1,266 | 23,600 | 1,266 |
| 2018-01-11 | 1,255 | 1,261 | 1,255 | 1,261 | 4,700 | 1,261 |
| 2018-01-10 | 1,260 | 1,261 | 1,253 | 1,259 | 12,900 | 1,259 |
| 2018-01-09 | 1,275 | 1,275 | 1,259 | 1,259 | 19,000 | 1,259 |
| 2018-01-05 | 1,276 | 1,280 | 1,269 | 1,275 | 17,800 | 1,275 |
| 2018-01-04 | 1,280 | 1,300 | 1,274 | 1,280 | 33,400 | 1,280 |
分割・併合履歴 ： [2000-12-26]1株→2株 [1996-06-25]1株→1.3株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株
