9955 (株)ヨンキュウ 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 | 1,504 | 1,504 | 1,504 | 1,504 | 1,100 | 1,504 |
| 2018-12-27 | 1,441 | 1,441 | 1,400 | 1,414 | 300 | 1,414 |
| 2018-12-26 | 1,390 | 1,400 | 1,360 | 1,400 | 1,200 | 1,400 |
| 2018-12-25 | 1,117 | 1,330 | 1,117 | 1,300 | 5,300 | 1,300 |
| 2018-12-21 | 1,280 | 1,310 | 1,270 | 1,297 | 900 | 1,297 |
| 2018-12-20 | 1,330 | 1,330 | 1,270 | 1,282 | 2,400 | 1,282 |
| 2018-12-19 | 1,353 | 1,353 | 1,353 | 1,353 | 200 | 1,353 |
| 2018-12-18 | 1,410 | 1,410 | 1,353 | 1,353 | 500 | 1,353 |
| 2018-12-17 | 1,424 | 1,424 | 1,424 | 1,424 | 300 | 1,424 |
| 2018-12-14 | 1,376 | 1,376 | 1,366 | 1,366 | 600 | 1,366 |
| 2018-12-13 | 1,418 | 1,418 | 1,405 | 1,405 | 300 | 1,405 |
| 2018-12-12 | 1,424 | 1,424 | 1,379 | 1,379 | 700 | 1,379 |
| 2018-12-11 | 1,372 | 1,373 | 1,351 | 1,351 | 900 | 1,351 |
| 2018-12-10 | 1,369 | 1,371 | 1,369 | 1,370 | 300 | 1,370 |
| 2018-12-07 | - | - | - | 1,383 | - | 1,383 |
| 2018-12-06 | 1,383 | 1,383 | 1,383 | 1,383 | 200 | 1,383 |
| 2018-12-05 | 1,413 | 1,413 | 1,390 | 1,390 | 200 | 1,390 |
| 2018-12-04 | 1,445 | 1,445 | 1,443 | 1,443 | 400 | 1,443 |
| 2018-12-03 | 1,444 | 1,444 | 1,444 | 1,444 | 1,500 | 1,444 |
| 2018-11-30 | 1,455 | 1,455 | 1,444 | 1,444 | 500 | 1,444 |
| 2018-11-29 | 1,438 | 1,438 | 1,425 | 1,425 | 600 | 1,425 |
| 2018-11-28 | 1,414 | 1,437 | 1,414 | 1,437 | 200 | 1,437 |
| 2018-11-27 | 1,399 | 1,400 | 1,371 | 1,400 | 400 | 1,400 |
| 2018-11-26 | 1,373 | 1,398 | 1,371 | 1,398 | 1,200 | 1,398 |
| 2018-11-22 | 1,387 | 1,392 | 1,330 | 1,373 | 2,300 | 1,373 |
| 2018-11-21 | 1,344 | 1,396 | 1,320 | 1,387 | 4,800 | 1,387 |
| 2018-11-20 | 1,473 | 1,473 | 1,349 | 1,349 | 12,600 | 1,349 |
| 2018-11-19 | - | - | - | 1,478 | - | 1,478 |
| 2018-11-16 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2018-11-15 | 1,475 | 1,475 | 1,474 | 1,475 | 500 | 1,475 |
| 2018-11-14 | 1,450 | 1,480 | 1,431 | 1,480 | 2,700 | 1,480 |
| 2018-11-13 | 1,488 | 1,488 | 1,429 | 1,449 | 4,700 | 1,449 |
| 2018-11-12 | 1,486 | 1,486 | 1,465 | 1,470 | 3,500 | 1,470 |
| 2018-11-09 | 1,478 | 1,480 | 1,476 | 1,476 | 600 | 1,476 |
| 2018-11-08 | 1,498 | 1,498 | 1,497 | 1,497 | 300 | 1,497 |
| 2018-11-07 | 1,497 | 1,499 | 1,471 | 1,478 | 1,200 | 1,478 |
| 2018-11-06 | 1,498 | 1,499 | 1,485 | 1,490 | 500 | 1,490 |
| 2018-11-05 | 1,484 | 1,484 | 1,484 | 1,484 | 600 | 1,484 |
| 2018-11-02 | 1,499 | 1,499 | 1,492 | 1,492 | 300 | 1,492 |
| 2018-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2018-10-31 | 1,477 | 1,490 | 1,477 | 1,490 | 600 | 1,490 |
| 2018-10-30 | 1,489 | 1,489 | 1,429 | 1,429 | 500 | 1,429 |
| 2018-10-29 | 1,445 | 1,445 | 1,419 | 1,431 | 600 | 1,431 |
| 2018-10-26 | 1,472 | 1,472 | 1,430 | 1,430 | 600 | 1,430 |
| 2018-10-25 | 1,482 | 1,482 | 1,440 | 1,457 | 1,000 | 1,457 |
| 2018-10-24 | 1,483 | 1,493 | 1,480 | 1,482 | 1,700 | 1,482 |
| 2018-10-23 | 1,486 | 1,486 | 1,486 | 1,486 | 100 | 1,486 |
| 2018-10-22 | 1,490 | 1,492 | 1,486 | 1,486 | 400 | 1,486 |
| 2018-10-19 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2018-10-18 | 1,500 | 1,505 | 1,490 | 1,490 | 500 | 1,490 |
| 2018-10-17 | 1,505 | 1,505 | 1,489 | 1,489 | 1,400 | 1,489 |
| 2018-10-16 | 1,509 | 1,509 | 1,509 | 1,509 | 400 | 1,509 |
| 2018-10-15 | 1,509 | 1,509 | 1,500 | 1,500 | 700 | 1,500 |
| 2018-10-12 | 1,495 | 1,495 | 1,488 | 1,492 | 2,000 | 1,492 |
| 2018-10-11 | 1,497 | 1,507 | 1,465 | 1,465 | 7,200 | 1,465 |
| 2018-10-10 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | 1,511 |
| 2018-10-09 | 1,515 | 1,515 | 1,481 | 1,481 | 600 | 1,481 |
| 2018-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2018-10-04 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2018-10-03 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2018-10-02 | 1,504 | 1,504 | 1,504 | 1,504 | 100 | 1,504 |
| 2018-10-01 | 1,515 | 1,519 | 1,515 | 1,519 | 200 | 1,519 |
| 2018-09-28 | 1,517 | 1,517 | 1,500 | 1,500 | 700 | 1,500 |
| 2018-09-27 | 1,518 | 1,518 | 1,516 | 1,516 | 300 | 1,516 |
| 2018-09-26 | 1,515 | 1,518 | 1,515 | 1,518 | 900 | 1,518 |
| 2018-09-25 | 1,514 | 1,514 | 1,480 | 1,501 | 4,600 | 1,501 |
| 2018-09-21 | 1,509 | 1,515 | 1,482 | 1,505 | 5,400 | 1,505 |
| 2018-09-20 | 1,509 | 1,509 | 1,500 | 1,508 | 900 | 1,508 |
| 2018-09-19 | 1,491 | 1,503 | 1,491 | 1,500 | 3,000 | 1,500 |
| 2018-09-18 | 1,500 | 1,505 | 1,485 | 1,505 | 1,800 | 1,505 |
| 2018-09-14 | 1,491 | 1,491 | 1,485 | 1,485 | 900 | 1,485 |
| 2018-09-13 | 1,503 | 1,503 | 1,491 | 1,491 | 900 | 1,491 |
| 2018-09-12 | 1,509 | 1,509 | 1,501 | 1,502 | 700 | 1,502 |
| 2018-09-11 | 1,481 | 1,495 | 1,481 | 1,483 | 3,500 | 1,483 |
| 2018-09-10 | 1,500 | 1,518 | 1,500 | 1,518 | 300 | 1,518 |
| 2018-09-07 | 1,509 | 1,509 | 1,508 | 1,508 | 300 | 1,508 |
| 2018-09-06 | 1,500 | 1,500 | 1,481 | 1,485 | 1,800 | 1,485 |
| 2018-09-05 | - | - | - | 1,520 | - | 1,520 |
| 2018-09-04 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2018-09-03 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2018-08-31 | 1,501 | 1,524 | 1,501 | 1,520 | 800 | 1,520 |
| 2018-08-30 | 1,506 | 1,525 | 1,500 | 1,525 | 2,600 | 1,525 |
| 2018-08-29 | 1,500 | 1,508 | 1,500 | 1,504 | 4,000 | 1,504 |
| 2018-08-28 | 1,540 | 1,540 | 1,539 | 1,539 | 600 | 1,539 |
| 2018-08-27 | 1,524 | 1,539 | 1,523 | 1,539 | 1,000 | 1,539 |
| 2018-08-24 | 1,506 | 1,506 | 1,498 | 1,505 | 4,600 | 1,505 |
| 2018-08-23 | 1,514 | 1,515 | 1,503 | 1,503 | 900 | 1,503 |
| 2018-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,500 |
| 2018-08-21 | 1,504 | 1,511 | 1,504 | 1,511 | 200 | 1,511 |
| 2018-08-20 | 1,510 | 1,514 | 1,504 | 1,504 | 500 | 1,504 |
| 2018-08-17 | 1,515 | 1,515 | 1,501 | 1,501 | 700 | 1,501 |
| 2018-08-16 | 1,486 | 1,486 | 1,485 | 1,485 | 600 | 1,485 |
| 2018-08-15 | 1,500 | 1,500 | 1,500 | 1,500 | 800 | 1,500 |
| 2018-08-14 | 1,501 | 1,540 | 1,501 | 1,539 | 500 | 1,539 |
| 2018-08-13 | 1,499 | 1,511 | 1,492 | 1,511 | 11,100 | 1,511 |
| 2018-08-10 | 1,500 | 1,525 | 1,499 | 1,500 | 2,600 | 1,500 |
| 2018-08-09 | 1,500 | 1,510 | 1,500 | 1,510 | 4,100 | 1,510 |
| 2018-08-08 | 1,501 | 1,519 | 1,500 | 1,500 | 6,400 | 1,500 |
| 2018-08-07 | - | - | - | 1,480 | - | 1,480 |
| 2018-08-06 | 1,462 | 1,480 | 1,449 | 1,480 | 1,400 | 1,480 |
| 2018-08-03 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2018-08-02 | 1,480 | 1,480 | 1,478 | 1,478 | 500 | 1,478 |
| 2018-08-01 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | 1,487 |
| 2018-07-31 | 1,500 | 1,500 | 1,487 | 1,487 | 1,100 | 1,487 |
| 2018-07-30 | 1,490 | 1,495 | 1,490 | 1,495 | 500 | 1,495 |
| 2018-07-27 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2018-07-26 | 1,480 | 1,480 | 1,467 | 1,467 | 200 | 1,467 |
| 2018-07-25 | 1,528 | 1,528 | 1,471 | 1,471 | 900 | 1,471 |
| 2018-07-24 | 1,546 | 1,546 | 1,529 | 1,529 | 400 | 1,529 |
| 2018-07-23 | 1,529 | 1,529 | 1,500 | 1,500 | 2,400 | 1,500 |
| 2018-07-20 | 1,494 | 1,499 | 1,494 | 1,499 | 600 | 1,499 |
| 2018-07-19 | 1,475 | 1,475 | 1,469 | 1,469 | 2,400 | 1,469 |
| 2018-07-18 | 1,500 | 1,500 | 1,495 | 1,495 | 800 | 1,495 |
| 2018-07-17 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 1,495 |
| 2018-07-13 | 1,483 | 1,490 | 1,483 | 1,490 | 400 | 1,490 |
| 2018-07-12 | 1,490 | 1,490 | 1,485 | 1,485 | 300 | 1,485 |
| 2018-07-11 | 1,492 | 1,492 | 1,492 | 1,492 | 100 | 1,492 |
| 2018-07-10 | 1,499 | 1,499 | 1,490 | 1,490 | 500 | 1,490 |
| 2018-07-09 | 1,515 | 1,515 | 1,460 | 1,461 | 1,600 | 1,461 |
| 2018-07-06 | 1,508 | 1,508 | 1,485 | 1,485 | 800 | 1,485 |
| 2018-07-05 | - | - | - | 1,548 | - | 1,548 |
| 2018-07-04 | 1,545 | 1,548 | 1,545 | 1,548 | 200 | 1,548 |
| 2018-07-03 | 1,549 | 1,549 | 1,545 | 1,545 | 900 | 1,545 |
| 2018-07-02 | 1,560 | 1,560 | 1,545 | 1,549 | 1,500 | 1,549 |
| 2018-06-29 | 1,555 | 1,555 | 1,514 | 1,554 | 2,900 | 1,554 |
| 2018-06-28 | 1,550 | 1,550 | 1,541 | 1,544 | 1,300 | 1,544 |
| 2018-06-27 | 1,543 | 1,543 | 1,533 | 1,543 | 1,100 | 1,543 |
| 2018-06-26 | 1,540 | 1,540 | 1,479 | 1,538 | 2,300 | 1,538 |
| 2018-06-25 | 1,483 | 1,483 | 1,463 | 1,464 | 2,500 | 1,464 |
| 2018-06-22 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 1,523 |
| 2018-06-21 | 1,549 | 1,549 | 1,548 | 1,548 | 300 | 1,548 |
| 2018-06-20 | 1,550 | 1,550 | 1,549 | 1,549 | 500 | 1,549 |
| 2018-06-19 | 1,549 | 1,549 | 1,508 | 1,548 | 800 | 1,548 |
| 2018-06-18 | 1,547 | 1,550 | 1,520 | 1,520 | 1,600 | 1,520 |
| 2018-06-15 | 1,539 | 1,549 | 1,521 | 1,545 | 3,200 | 1,545 |
| 2018-06-14 | 1,505 | 1,539 | 1,501 | 1,536 | 5,600 | 1,536 |
| 2018-06-13 | 1,495 | 1,515 | 1,495 | 1,495 | 4,100 | 1,495 |
| 2018-06-12 | 1,510 | 1,510 | 1,500 | 1,500 | 300 | 1,500 |
| 2018-06-11 | - | - | - | 1,517 | - | 1,517 |
| 2018-06-08 | - | - | - | 1,517 | - | 1,517 |
| 2018-06-07 | 1,517 | 1,517 | 1,517 | 1,517 | 100 | 1,517 |
| 2018-06-06 | 1,504 | 1,517 | 1,504 | 1,517 | 400 | 1,517 |
| 2018-06-05 | 1,510 | 1,510 | 1,491 | 1,504 | 1,300 | 1,504 |
| 2018-06-04 | 1,517 | 1,517 | 1,496 | 1,496 | 700 | 1,496 |
| 2018-06-01 | 1,528 | 1,528 | 1,500 | 1,502 | 900 | 1,502 |
| 2018-05-31 | 1,512 | 1,525 | 1,498 | 1,498 | 1,800 | 1,498 |
| 2018-05-30 | 1,522 | 1,523 | 1,477 | 1,492 | 3,400 | 1,492 |
| 2018-05-29 | 1,515 | 1,523 | 1,477 | 1,500 | 2,600 | 1,500 |
| 2018-05-28 | 1,525 | 1,525 | 1,496 | 1,496 | 4,700 | 1,496 |
| 2018-05-25 | 1,520 | 1,520 | 1,460 | 1,470 | 6,800 | 1,470 |
| 2018-05-24 | 1,507 | 1,522 | 1,507 | 1,522 | 600 | 1,522 |
| 2018-05-23 | 1,520 | 1,530 | 1,487 | 1,487 | 1,400 | 1,487 |
| 2018-05-22 | 1,516 | 1,520 | 1,515 | 1,519 | 1,500 | 1,519 |
| 2018-05-21 | 1,510 | 1,520 | 1,486 | 1,486 | 3,400 | 1,486 |
| 2018-05-18 | 1,504 | 1,510 | 1,500 | 1,500 | 1,400 | 1,500 |
| 2018-05-17 | 1,504 | 1,504 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2018-05-16 | 1,500 | 1,505 | 1,482 | 1,500 | 2,400 | 1,500 |
| 2018-05-15 | 1,495 | 1,499 | 1,465 | 1,499 | 3,000 | 1,499 |
| 2018-05-14 | 1,480 | 1,495 | 1,443 | 1,483 | 2,700 | 1,483 |
| 2018-05-11 | 1,482 | 1,482 | 1,479 | 1,480 | 600 | 1,480 |
| 2018-05-10 | 1,450 | 1,495 | 1,450 | 1,482 | 500 | 1,482 |
| 2018-05-09 | 1,450 | 1,495 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2018-05-08 | 1,450 | 1,450 | 1,450 | 1,450 | 600 | 1,450 |
| 2018-05-07 | 1,450 | 1,451 | 1,443 | 1,450 | 2,300 | 1,450 |
| 2018-05-02 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2018-05-01 | 1,495 | 1,495 | 1,465 | 1,465 | 300 | 1,465 |
| 2018-04-27 | 1,464 | 1,495 | 1,464 | 1,495 | 600 | 1,495 |
| 2018-04-26 | 1,475 | 1,475 | 1,464 | 1,464 | 300 | 1,464 |
| 2018-04-25 | - | - | - | 1,475 | - | 1,475 |
| 2018-04-24 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 1,475 |
| 2018-04-23 | 1,471 | 1,472 | 1,471 | 1,472 | 500 | 1,472 |
| 2018-04-20 | 1,457 | 1,457 | 1,450 | 1,457 | 800 | 1,457 |
| 2018-04-19 | 1,441 | 1,452 | 1,440 | 1,452 | 1,100 | 1,452 |
| 2018-04-18 | 1,457 | 1,457 | 1,410 | 1,455 | 1,500 | 1,455 |
| 2018-04-17 | 1,440 | 1,459 | 1,430 | 1,459 | 800 | 1,459 |
| 2018-04-16 | 1,414 | 1,414 | 1,414 | 1,414 | 100 | 1,414 |
| 2018-04-13 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2018-04-11 | 1,417 | 1,417 | 1,416 | 1,416 | 200 | 1,416 |
| 2018-04-10 | 1,426 | 1,427 | 1,426 | 1,427 | 200 | 1,427 |
| 2018-04-09 | 1,404 | 1,433 | 1,404 | 1,433 | 300 | 1,433 |
| 2018-04-06 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 1,432 |
| 2018-04-05 | 1,421 | 1,432 | 1,421 | 1,432 | 500 | 1,432 |
| 2018-04-04 | 1,422 | 1,422 | 1,422 | 1,422 | 100 | 1,422 |
| 2018-04-03 | 1,434 | 1,434 | 1,434 | 1,434 | 200 | 1,434 |
| 2018-03-30 | 1,413 | 1,413 | 1,413 | 1,413 | 500 | 1,413 |
| 2018-03-29 | 1,432 | 1,432 | 1,412 | 1,412 | 400 | 1,412 |
| 2018-03-28 | 1,438 | 1,438 | 1,408 | 1,435 | 900 | 1,435 |
| 2018-03-27 | 1,449 | 1,449 | 1,419 | 1,421 | 500 | 1,421 |
| 2018-03-26 | 1,407 | 1,407 | 1,406 | 1,406 | 900 | 1,406 |
| 2018-03-23 | 1,436 | 1,437 | 1,431 | 1,431 | 800 | 1,431 |
| 2018-03-22 | 1,436 | 1,436 | 1,436 | 1,436 | 300 | 1,436 |
| 2018-03-20 | 1,465 | 1,465 | 1,465 | 1,465 | 300 | 1,465 |
| 2018-03-19 | 1,450 | 1,479 | 1,435 | 1,435 | 1,300 | 1,435 |
| 2018-03-16 | 1,421 | 1,422 | 1,420 | 1,422 | 1,100 | 1,422 |
| 2018-03-15 | 1,451 | 1,451 | 1,421 | 1,421 | 600 | 1,421 |
| 2018-03-14 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2018-03-13 | 1,489 | 1,489 | 1,470 | 1,470 | 300 | 1,470 |
| 2018-03-12 | 1,498 | 1,498 | 1,490 | 1,490 | 400 | 1,490 |
| 2018-03-09 | 1,433 | 1,498 | 1,421 | 1,498 | 1,200 | 1,498 |
| 2018-03-08 | 1,497 | 1,497 | 1,433 | 1,433 | 1,400 | 1,433 |
| 2018-03-07 | 1,499 | 1,499 | 1,469 | 1,497 | 1,000 | 1,497 |
| 2018-03-06 | 1,499 | 1,500 | 1,490 | 1,499 | 1,500 | 1,499 |
| 2018-03-05 | 1,500 | 1,500 | 1,469 | 1,469 | 20,500 | 1,469 |
| 2018-03-02 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2018-03-01 | 1,472 | 1,472 | 1,472 | 1,472 | 200 | 1,472 |
| 2018-02-28 | 1,450 | 1,472 | 1,450 | 1,472 | 500 | 1,472 |
| 2018-02-27 | 1,474 | 1,474 | 1,473 | 1,473 | 400 | 1,473 |
| 2018-02-26 | 1,500 | 1,500 | 1,460 | 1,460 | 400 | 1,460 |
| 2018-02-23 | 1,487 | 1,489 | 1,487 | 1,488 | 500 | 1,488 |
| 2018-02-22 | 1,520 | 1,520 | 1,485 | 1,485 | 1,100 | 1,485 |
| 2018-02-21 | 1,489 | 1,519 | 1,489 | 1,519 | 900 | 1,519 |
| 2018-02-20 | 1,509 | 1,510 | 1,480 | 1,480 | 1,700 | 1,480 |
| 2018-02-19 | 1,519 | 1,519 | 1,479 | 1,479 | 600 | 1,479 |
| 2018-02-16 | 1,492 | 1,492 | 1,492 | 1,492 | 100 | 1,492 |
| 2018-02-15 | 1,462 | 1,492 | 1,462 | 1,492 | 200 | 1,492 |
| 2018-02-14 | 1,525 | 1,525 | 1,462 | 1,462 | 900 | 1,462 |
| 2018-02-13 | 1,405 | 1,525 | 1,405 | 1,523 | 900 | 1,523 |
| 2018-02-09 | 1,400 | 1,405 | 1,369 | 1,405 | 3,100 | 1,405 |
| 2018-02-08 | 1,378 | 1,408 | 1,378 | 1,408 | 200 | 1,408 |
| 2018-02-07 | 1,376 | 1,420 | 1,366 | 1,366 | 600 | 1,366 |
| 2018-02-06 | 1,400 | 1,450 | 1,240 | 1,320 | 4,800 | 1,320 |
| 2018-02-05 | 1,500 | 1,500 | 1,463 | 1,492 | 2,300 | 1,492 |
| 2018-02-02 | 1,531 | 1,531 | 1,517 | 1,518 | 1,500 | 1,518 |
| 2018-02-01 | 1,531 | 1,531 | 1,531 | 1,531 | 200 | 1,531 |
| 2018-01-31 | 1,523 | 1,549 | 1,523 | 1,549 | 1,200 | 1,549 |
| 2018-01-30 | 1,568 | 1,568 | 1,532 | 1,550 | 3,100 | 1,550 |
| 2018-01-29 | 1,558 | 1,579 | 1,558 | 1,579 | 1,200 | 1,579 |
| 2018-01-26 | 1,582 | 1,582 | 1,553 | 1,553 | 700 | 1,553 |
| 2018-01-25 | 1,582 | 1,590 | 1,582 | 1,582 | 900 | 1,582 |
| 2018-01-24 | 1,583 | 1,584 | 1,582 | 1,582 | 800 | 1,582 |
| 2018-01-23 | 1,600 | 1,600 | 1,575 | 1,583 | 1,500 | 1,583 |
| 2018-01-22 | 1,590 | 1,600 | 1,583 | 1,600 | 2,400 | 1,600 |
| 2018-01-19 | 1,518 | 1,602 | 1,518 | 1,583 | 6,300 | 1,583 |
| 2018-01-18 | 1,523 | 1,523 | 1,518 | 1,518 | 11,000 | 1,518 |
| 2018-01-17 | 1,513 | 1,522 | 1,507 | 1,522 | 800 | 1,522 |
| 2018-01-16 | 1,565 | 1,567 | 1,514 | 1,523 | 1,700 | 1,523 |
| 2018-01-15 | 1,565 | 1,566 | 1,543 | 1,565 | 3,400 | 1,565 |
| 2018-01-12 | 1,566 | 1,566 | 1,500 | 1,525 | 3,300 | 1,525 |
| 2018-01-11 | 1,584 | 1,584 | 1,566 | 1,566 | 700 | 1,566 |
| 2018-01-10 | 1,577 | 1,586 | 1,571 | 1,584 | 1,800 | 1,584 |
| 2018-01-09 | 1,615 | 1,615 | 1,572 | 1,586 | 3,400 | 1,586 |
| 2018-01-05 | 1,589 | 1,589 | 1,570 | 1,586 | 2,900 | 1,586 |
| 2018-01-04 | 1,599 | 1,621 | 1,570 | 1,589 | 8,000 | 1,589 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株