9979 (株)大庄 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 | 1,546 | 1,549 | 1,513 | 1,542 | 18,200 | 1,542 |
| 2018-12-27 | 1,548 | 1,560 | 1,506 | 1,560 | 21,300 | 1,560 |
| 2018-12-26 | 1,376 | 1,475 | 1,376 | 1,448 | 31,500 | 1,448 |
| 2018-12-25 | 1,342 | 1,410 | 1,342 | 1,368 | 61,400 | 1,368 |
| 2018-12-21 | 1,516 | 1,541 | 1,451 | 1,486 | 53,600 | 1,486 |
| 2018-12-20 | 1,604 | 1,607 | 1,542 | 1,543 | 33,200 | 1,543 |
| 2018-12-19 | 1,610 | 1,622 | 1,605 | 1,612 | 15,500 | 1,612 |
| 2018-12-18 | 1,619 | 1,640 | 1,612 | 1,612 | 15,200 | 1,612 |
| 2018-12-17 | 1,620 | 1,632 | 1,612 | 1,632 | 15,900 | 1,632 |
| 2018-12-14 | 1,624 | 1,626 | 1,617 | 1,624 | 21,100 | 1,624 |
| 2018-12-13 | 1,613 | 1,626 | 1,611 | 1,623 | 15,100 | 1,623 |
| 2018-12-12 | 1,611 | 1,620 | 1,607 | 1,607 | 20,000 | 1,607 |
| 2018-12-11 | 1,641 | 1,645 | 1,603 | 1,603 | 21,000 | 1,603 |
| 2018-12-10 | 1,657 | 1,658 | 1,640 | 1,642 | 20,900 | 1,642 |
| 2018-12-07 | 1,650 | 1,676 | 1,648 | 1,673 | 23,300 | 1,673 |
| 2018-12-06 | 1,664 | 1,670 | 1,641 | 1,651 | 33,700 | 1,651 |
| 2018-12-05 | 1,680 | 1,690 | 1,669 | 1,680 | 27,200 | 1,680 |
| 2018-12-04 | 1,691 | 1,707 | 1,684 | 1,691 | 20,100 | 1,691 |
| 2018-12-03 | 1,703 | 1,715 | 1,701 | 1,701 | 13,900 | 1,701 |
| 2018-11-30 | 1,696 | 1,718 | 1,695 | 1,718 | 18,700 | 1,718 |
| 2018-11-29 | 1,715 | 1,719 | 1,700 | 1,702 | 12,800 | 1,702 |
| 2018-11-28 | 1,717 | 1,717 | 1,706 | 1,714 | 7,700 | 1,714 |
| 2018-11-27 | 1,699 | 1,717 | 1,698 | 1,715 | 10,400 | 1,715 |
| 2018-11-26 | 1,700 | 1,711 | 1,700 | 1,708 | 13,300 | 1,708 |
| 2018-11-22 | 1,661 | 1,715 | 1,661 | 1,714 | 20,600 | 1,714 |
| 2018-11-21 | 1,655 | 1,678 | 1,655 | 1,673 | 7,400 | 1,673 |
| 2018-11-20 | 1,660 | 1,689 | 1,658 | 1,689 | 10,800 | 1,689 |
| 2018-11-19 | 1,660 | 1,675 | 1,660 | 1,672 | 9,000 | 1,672 |
| 2018-11-16 | 1,671 | 1,687 | 1,668 | 1,677 | 9,300 | 1,677 |
| 2018-11-15 | 1,656 | 1,677 | 1,656 | 1,673 | 17,100 | 1,673 |
| 2018-11-14 | 1,701 | 1,702 | 1,682 | 1,685 | 9,400 | 1,685 |
| 2018-11-13 | 1,690 | 1,709 | 1,690 | 1,697 | 8,900 | 1,697 |
| 2018-11-12 | 1,716 | 1,721 | 1,701 | 1,714 | 15,000 | 1,714 |
| 2018-11-09 | 1,709 | 1,719 | 1,701 | 1,711 | 12,200 | 1,711 |
| 2018-11-08 | 1,713 | 1,716 | 1,703 | 1,709 | 10,600 | 1,709 |
| 2018-11-07 | 1,700 | 1,709 | 1,693 | 1,703 | 11,400 | 1,703 |
| 2018-11-06 | 1,688 | 1,697 | 1,686 | 1,688 | 8,500 | 1,688 |
| 2018-11-05 | 1,689 | 1,691 | 1,676 | 1,685 | 15,500 | 1,685 |
| 2018-11-02 | 1,694 | 1,694 | 1,670 | 1,687 | 12,600 | 1,687 |
| 2018-11-01 | 1,667 | 1,690 | 1,667 | 1,681 | 12,900 | 1,681 |
| 2018-10-31 | 1,654 | 1,683 | 1,654 | 1,683 | 12,300 | 1,683 |
| 2018-10-30 | 1,626 | 1,653 | 1,626 | 1,651 | 18,300 | 1,651 |
| 2018-10-29 | 1,640 | 1,659 | 1,621 | 1,621 | 20,800 | 1,621 |
| 2018-10-26 | 1,661 | 1,664 | 1,638 | 1,642 | 22,200 | 1,642 |
| 2018-10-25 | 1,662 | 1,684 | 1,657 | 1,663 | 16,800 | 1,663 |
| 2018-10-24 | 1,674 | 1,694 | 1,674 | 1,691 | 11,000 | 1,691 |
| 2018-10-23 | 1,700 | 1,700 | 1,672 | 1,677 | 12,900 | 1,677 |
| 2018-10-22 | 1,700 | 1,704 | 1,693 | 1,694 | 9,100 | 1,694 |
| 2018-10-19 | 1,670 | 1,698 | 1,670 | 1,697 | 12,500 | 1,697 |
| 2018-10-18 | 1,693 | 1,711 | 1,680 | 1,683 | 17,300 | 1,683 |
| 2018-10-17 | 1,664 | 1,683 | 1,664 | 1,683 | 11,000 | 1,683 |
| 2018-10-16 | 1,690 | 1,694 | 1,656 | 1,672 | 30,900 | 1,672 |
| 2018-10-15 | 1,669 | 1,676 | 1,651 | 1,651 | 23,800 | 1,651 |
| 2018-10-12 | 1,679 | 1,693 | 1,669 | 1,670 | 17,300 | 1,670 |
| 2018-10-11 | 1,681 | 1,691 | 1,679 | 1,679 | 20,100 | 1,679 |
| 2018-10-10 | 1,685 | 1,700 | 1,685 | 1,693 | 8,500 | 1,693 |
| 2018-10-09 | 1,699 | 1,700 | 1,686 | 1,689 | 11,500 | 1,689 |
| 2018-10-05 | 1,697 | 1,706 | 1,691 | 1,701 | 11,800 | 1,701 |
| 2018-10-04 | 1,691 | 1,702 | 1,690 | 1,699 | 11,600 | 1,699 |
| 2018-10-03 | 1,701 | 1,711 | 1,690 | 1,690 | 12,900 | 1,690 |
| 2018-10-02 | 1,695 | 1,708 | 1,695 | 1,702 | 14,900 | 1,702 |
| 2018-10-01 | 1,711 | 1,712 | 1,694 | 1,697 | 15,000 | 1,697 |
| 2018-09-28 | 1,734 | 1,734 | 1,705 | 1,709 | 13,000 | 1,709 |
| 2018-09-27 | 1,739 | 1,748 | 1,714 | 1,714 | 15,200 | 1,714 |
| 2018-09-26 | 1,745 | 1,747 | 1,736 | 1,747 | 22,300 | 1,747 |
| 2018-09-25 | 1,737 | 1,745 | 1,735 | 1,745 | 32,100 | 1,745 |
| 2018-09-21 | 1,730 | 1,738 | 1,727 | 1,737 | 29,600 | 1,737 |
| 2018-09-20 | 1,728 | 1,733 | 1,717 | 1,730 | 16,900 | 1,730 |
| 2018-09-19 | 1,723 | 1,733 | 1,710 | 1,728 | 30,100 | 1,728 |
| 2018-09-18 | 1,710 | 1,723 | 1,706 | 1,721 | 33,500 | 1,721 |
| 2018-09-14 | 1,700 | 1,713 | 1,695 | 1,704 | 25,900 | 1,704 |
| 2018-09-13 | 1,683 | 1,707 | 1,683 | 1,693 | 14,300 | 1,693 |
| 2018-09-12 | 1,699 | 1,699 | 1,678 | 1,694 | 18,200 | 1,694 |
| 2018-09-11 | 1,694 | 1,695 | 1,679 | 1,695 | 16,200 | 1,695 |
| 2018-09-10 | 1,690 | 1,692 | 1,683 | 1,686 | 12,200 | 1,686 |
| 2018-09-07 | 1,678 | 1,680 | 1,667 | 1,678 | 18,100 | 1,678 |
| 2018-09-06 | 1,694 | 1,694 | 1,681 | 1,682 | 14,300 | 1,682 |
| 2018-09-05 | 1,684 | 1,689 | 1,681 | 1,682 | 15,100 | 1,682 |
| 2018-09-04 | 1,689 | 1,705 | 1,684 | 1,698 | 19,100 | 1,698 |
| 2018-09-03 | 1,674 | 1,691 | 1,672 | 1,682 | 17,600 | 1,682 |
| 2018-08-31 | 1,673 | 1,681 | 1,672 | 1,678 | 28,000 | 1,678 |
| 2018-08-30 | 1,684 | 1,688 | 1,673 | 1,683 | 40,900 | 1,683 |
| 2018-08-29 | 1,703 | 1,715 | 1,684 | 1,688 | 230,800 | 1,688 |
| 2018-08-28 | 1,737 | 1,743 | 1,717 | 1,723 | 298,700 | 1,723 |
| 2018-08-27 | 1,744 | 1,750 | 1,740 | 1,741 | 85,600 | 1,741 |
| 2018-08-24 | 1,740 | 1,752 | 1,739 | 1,748 | 30,100 | 1,748 |
| 2018-08-23 | 1,727 | 1,745 | 1,727 | 1,737 | 25,400 | 1,737 |
| 2018-08-22 | 1,713 | 1,730 | 1,707 | 1,727 | 38,600 | 1,727 |
| 2018-08-21 | 1,723 | 1,723 | 1,716 | 1,716 | 26,400 | 1,716 |
| 2018-08-20 | 1,741 | 1,744 | 1,726 | 1,728 | 19,900 | 1,728 |
| 2018-08-17 | 1,748 | 1,750 | 1,740 | 1,741 | 59,000 | 1,741 |
| 2018-08-16 | 1,744 | 1,754 | 1,733 | 1,748 | 33,200 | 1,748 |
| 2018-08-15 | 1,760 | 1,766 | 1,747 | 1,752 | 14,900 | 1,752 |
| 2018-08-14 | 1,743 | 1,766 | 1,743 | 1,765 | 19,300 | 1,765 |
| 2018-08-13 | 1,759 | 1,759 | 1,742 | 1,744 | 22,100 | 1,744 |
| 2018-08-10 | 1,752 | 1,764 | 1,744 | 1,761 | 26,100 | 1,761 |
| 2018-08-09 | 1,740 | 1,753 | 1,738 | 1,749 | 19,600 | 1,749 |
| 2018-08-08 | 1,735 | 1,750 | 1,735 | 1,740 | 21,400 | 1,740 |
| 2018-08-07 | 1,737 | 1,738 | 1,730 | 1,735 | 18,900 | 1,735 |
| 2018-08-06 | 1,749 | 1,753 | 1,736 | 1,737 | 22,700 | 1,737 |
| 2018-08-03 | 1,753 | 1,754 | 1,741 | 1,743 | 25,700 | 1,743 |
| 2018-08-02 | 1,761 | 1,767 | 1,752 | 1,753 | 23,200 | 1,753 |
| 2018-08-01 | 1,764 | 1,769 | 1,761 | 1,762 | 21,200 | 1,762 |
| 2018-07-31 | 1,764 | 1,773 | 1,756 | 1,773 | 21,800 | 1,773 |
| 2018-07-30 | 1,775 | 1,775 | 1,767 | 1,774 | 26,800 | 1,774 |
| 2018-07-27 | 1,760 | 1,779 | 1,760 | 1,775 | 21,100 | 1,775 |
| 2018-07-26 | 1,754 | 1,773 | 1,754 | 1,773 | 17,600 | 1,773 |
| 2018-07-25 | 1,764 | 1,768 | 1,753 | 1,760 | 8,800 | 1,760 |
| 2018-07-24 | 1,763 | 1,778 | 1,763 | 1,765 | 13,100 | 1,765 |
| 2018-07-23 | 1,752 | 1,777 | 1,752 | 1,763 | 25,500 | 1,763 |
| 2018-07-20 | 1,754 | 1,759 | 1,740 | 1,755 | 17,000 | 1,755 |
| 2018-07-19 | 1,752 | 1,761 | 1,744 | 1,754 | 14,100 | 1,754 |
| 2018-07-18 | 1,760 | 1,765 | 1,745 | 1,752 | 18,800 | 1,752 |
| 2018-07-17 | 1,725 | 1,766 | 1,721 | 1,748 | 37,800 | 1,748 |
| 2018-07-13 | 1,718 | 1,736 | 1,695 | 1,695 | 33,400 | 1,695 |
| 2018-07-12 | 1,705 | 1,734 | 1,705 | 1,716 | 19,400 | 1,716 |
| 2018-07-11 | 1,718 | 1,718 | 1,695 | 1,705 | 32,700 | 1,705 |
| 2018-07-10 | 1,746 | 1,748 | 1,718 | 1,718 | 21,400 | 1,718 |
| 2018-07-09 | 1,723 | 1,740 | 1,710 | 1,740 | 39,500 | 1,740 |
| 2018-07-06 | 1,745 | 1,752 | 1,732 | 1,733 | 35,800 | 1,733 |
| 2018-07-05 | 1,761 | 1,761 | 1,730 | 1,742 | 24,900 | 1,742 |
| 2018-07-04 | 1,736 | 1,763 | 1,736 | 1,763 | 34,300 | 1,763 |
| 2018-07-03 | 1,752 | 1,772 | 1,734 | 1,743 | 20,400 | 1,743 |
| 2018-07-02 | 1,784 | 1,784 | 1,753 | 1,754 | 19,900 | 1,754 |
| 2018-06-29 | 1,775 | 1,791 | 1,775 | 1,784 | 36,800 | 1,784 |
| 2018-06-28 | 1,778 | 1,779 | 1,767 | 1,779 | 14,700 | 1,779 |
| 2018-06-27 | 1,745 | 1,793 | 1,744 | 1,781 | 23,500 | 1,781 |
| 2018-06-26 | 1,758 | 1,764 | 1,752 | 1,761 | 10,300 | 1,761 |
| 2018-06-25 | 1,781 | 1,787 | 1,762 | 1,766 | 17,400 | 1,766 |
| 2018-06-22 | 1,772 | 1,791 | 1,772 | 1,788 | 12,800 | 1,788 |
| 2018-06-21 | 1,785 | 1,790 | 1,782 | 1,782 | 14,700 | 1,782 |
| 2018-06-20 | 1,760 | 1,782 | 1,760 | 1,781 | 11,100 | 1,781 |
| 2018-06-19 | 1,785 | 1,785 | 1,760 | 1,767 | 13,100 | 1,767 |
| 2018-06-18 | 1,774 | 1,788 | 1,774 | 1,780 | 14,800 | 1,780 |
| 2018-06-15 | 1,796 | 1,796 | 1,772 | 1,773 | 13,000 | 1,773 |
| 2018-06-14 | 1,796 | 1,796 | 1,782 | 1,786 | 9,100 | 1,786 |
| 2018-06-13 | 1,782 | 1,798 | 1,782 | 1,796 | 18,900 | 1,796 |
| 2018-06-12 | 1,767 | 1,788 | 1,767 | 1,783 | 20,300 | 1,783 |
| 2018-06-11 | 1,782 | 1,788 | 1,767 | 1,773 | 17,500 | 1,773 |
| 2018-06-08 | 1,760 | 1,777 | 1,760 | 1,777 | 24,100 | 1,777 |
| 2018-06-07 | 1,767 | 1,773 | 1,759 | 1,773 | 14,600 | 1,773 |
| 2018-06-06 | 1,761 | 1,767 | 1,754 | 1,766 | 10,100 | 1,766 |
| 2018-06-05 | 1,767 | 1,767 | 1,752 | 1,762 | 17,600 | 1,762 |
| 2018-06-04 | 1,750 | 1,768 | 1,748 | 1,767 | 25,700 | 1,767 |
| 2018-06-01 | 1,744 | 1,749 | 1,737 | 1,740 | 14,100 | 1,740 |
| 2018-05-31 | 1,740 | 1,744 | 1,731 | 1,744 | 17,900 | 1,744 |
| 2018-05-30 | 1,735 | 1,745 | 1,731 | 1,741 | 13,000 | 1,741 |
| 2018-05-29 | 1,750 | 1,750 | 1,741 | 1,746 | 8,700 | 1,746 |
| 2018-05-28 | 1,745 | 1,748 | 1,741 | 1,748 | 8,500 | 1,748 |
| 2018-05-25 | 1,726 | 1,743 | 1,726 | 1,737 | 11,300 | 1,737 |
| 2018-05-24 | 1,741 | 1,750 | 1,736 | 1,746 | 10,800 | 1,746 |
| 2018-05-23 | 1,731 | 1,741 | 1,726 | 1,741 | 11,900 | 1,741 |
| 2018-05-22 | 1,729 | 1,734 | 1,725 | 1,733 | 9,200 | 1,733 |
| 2018-05-21 | 1,720 | 1,732 | 1,720 | 1,728 | 12,500 | 1,728 |
| 2018-05-18 | 1,737 | 1,737 | 1,719 | 1,723 | 14,300 | 1,723 |
| 2018-05-17 | 1,755 | 1,755 | 1,724 | 1,733 | 17,700 | 1,733 |
| 2018-05-16 | 1,745 | 1,760 | 1,745 | 1,754 | 12,200 | 1,754 |
| 2018-05-15 | 1,749 | 1,759 | 1,745 | 1,759 | 17,900 | 1,759 |
| 2018-05-14 | 1,744 | 1,749 | 1,740 | 1,748 | 13,300 | 1,748 |
| 2018-05-11 | 1,728 | 1,743 | 1,720 | 1,743 | 12,900 | 1,743 |
| 2018-05-10 | 1,744 | 1,744 | 1,725 | 1,732 | 8,500 | 1,732 |
| 2018-05-09 | 1,744 | 1,747 | 1,736 | 1,744 | 11,400 | 1,744 |
| 2018-05-08 | 1,745 | 1,746 | 1,735 | 1,741 | 13,000 | 1,741 |
| 2018-05-07 | 1,735 | 1,746 | 1,733 | 1,746 | 23,700 | 1,746 |
| 2018-05-02 | 1,727 | 1,740 | 1,723 | 1,740 | 11,000 | 1,740 |
| 2018-05-01 | 1,725 | 1,739 | 1,721 | 1,736 | 24,200 | 1,736 |
| 2018-04-27 | 1,717 | 1,727 | 1,715 | 1,725 | 16,000 | 1,725 |
| 2018-04-26 | 1,709 | 1,719 | 1,705 | 1,717 | 15,500 | 1,717 |
| 2018-04-25 | 1,692 | 1,711 | 1,690 | 1,709 | 11,800 | 1,709 |
| 2018-04-24 | 1,696 | 1,699 | 1,686 | 1,698 | 11,200 | 1,698 |
| 2018-04-23 | 1,704 | 1,706 | 1,691 | 1,693 | 9,600 | 1,693 |
| 2018-04-20 | 1,695 | 1,716 | 1,695 | 1,702 | 16,700 | 1,702 |
| 2018-04-19 | 1,696 | 1,718 | 1,688 | 1,710 | 12,800 | 1,710 |
| 2018-04-18 | 1,678 | 1,697 | 1,676 | 1,695 | 14,500 | 1,695 |
| 2018-04-17 | 1,660 | 1,670 | 1,652 | 1,670 | 12,100 | 1,670 |
| 2018-04-16 | 1,677 | 1,679 | 1,655 | 1,662 | 37,400 | 1,662 |
| 2018-04-13 | 1,695 | 1,695 | 1,677 | 1,694 | 9,500 | 1,694 |
| 2018-04-12 | 1,691 | 1,705 | 1,680 | 1,695 | 12,000 | 1,695 |
| 2018-04-11 | 1,693 | 1,693 | 1,678 | 1,691 | 10,500 | 1,691 |
| 2018-04-10 | 1,715 | 1,722 | 1,692 | 1,694 | 18,700 | 1,694 |
| 2018-04-09 | 1,700 | 1,714 | 1,700 | 1,712 | 14,000 | 1,712 |
| 2018-04-06 | 1,709 | 1,714 | 1,701 | 1,707 | 14,800 | 1,707 |
| 2018-04-05 | 1,706 | 1,710 | 1,699 | 1,709 | 15,100 | 1,709 |
| 2018-04-04 | 1,684 | 1,713 | 1,684 | 1,707 | 33,300 | 1,707 |
| 2018-04-03 | 1,657 | 1,685 | 1,657 | 1,681 | 10,500 | 1,681 |
| 2018-03-30 | 1,690 | 1,691 | 1,681 | 1,687 | 9,000 | 1,687 |
| 2018-03-29 | 1,693 | 1,693 | 1,667 | 1,689 | 17,800 | 1,689 |
| 2018-03-28 | 1,667 | 1,688 | 1,659 | 1,687 | 22,000 | 1,687 |
| 2018-03-27 | 1,640 | 1,690 | 1,637 | 1,690 | 24,800 | 1,690 |
| 2018-03-26 | 1,634 | 1,634 | 1,605 | 1,620 | 21,900 | 1,620 |
| 2018-03-23 | 1,652 | 1,660 | 1,633 | 1,634 | 24,500 | 1,634 |
| 2018-03-22 | 1,666 | 1,677 | 1,663 | 1,675 | 13,000 | 1,675 |
| 2018-03-20 | 1,662 | 1,669 | 1,657 | 1,667 | 12,800 | 1,667 |
| 2018-03-19 | 1,693 | 1,693 | 1,672 | 1,676 | 15,200 | 1,676 |
| 2018-03-16 | 1,675 | 1,693 | 1,675 | 1,693 | 30,600 | 1,693 |
| 2018-03-15 | 1,675 | 1,678 | 1,665 | 1,676 | 11,200 | 1,676 |
| 2018-03-14 | 1,660 | 1,675 | 1,660 | 1,673 | 9,700 | 1,673 |
| 2018-03-13 | 1,661 | 1,674 | 1,660 | 1,672 | 17,800 | 1,672 |
| 2018-03-12 | 1,666 | 1,670 | 1,657 | 1,667 | 14,700 | 1,667 |
| 2018-03-09 | 1,681 | 1,681 | 1,657 | 1,662 | 22,900 | 1,662 |
| 2018-03-08 | 1,677 | 1,678 | 1,665 | 1,672 | 15,300 | 1,672 |
| 2018-03-07 | 1,660 | 1,680 | 1,659 | 1,673 | 26,300 | 1,673 |
| 2018-03-06 | 1,662 | 1,664 | 1,649 | 1,663 | 21,400 | 1,663 |
| 2018-03-05 | 1,644 | 1,650 | 1,632 | 1,641 | 25,600 | 1,641 |
| 2018-03-02 | 1,640 | 1,649 | 1,630 | 1,646 | 33,700 | 1,646 |
| 2018-03-01 | 1,660 | 1,663 | 1,648 | 1,651 | 31,500 | 1,651 |
| 2018-02-28 | 1,660 | 1,674 | 1,660 | 1,660 | 32,000 | 1,660 |
| 2018-02-27 | 1,665 | 1,669 | 1,654 | 1,663 | 35,600 | 1,663 |
| 2018-02-26 | 1,659 | 1,665 | 1,645 | 1,653 | 180,000 | 1,653 |
| 2018-02-23 | 1,694 | 1,697 | 1,676 | 1,681 | 324,600 | 1,681 |
| 2018-02-22 | 1,726 | 1,726 | 1,705 | 1,707 | 70,300 | 1,707 |
| 2018-02-21 | 1,729 | 1,743 | 1,723 | 1,727 | 45,800 | 1,727 |
| 2018-02-20 | 1,719 | 1,730 | 1,712 | 1,728 | 30,600 | 1,728 |
| 2018-02-19 | 1,700 | 1,717 | 1,700 | 1,714 | 34,100 | 1,714 |
| 2018-02-16 | 1,673 | 1,695 | 1,673 | 1,684 | 36,300 | 1,684 |
| 2018-02-15 | 1,684 | 1,690 | 1,670 | 1,673 | 32,100 | 1,673 |
| 2018-02-14 | 1,696 | 1,699 | 1,674 | 1,680 | 79,000 | 1,680 |
| 2018-02-13 | 1,719 | 1,723 | 1,692 | 1,694 | 41,000 | 1,694 |
| 2018-02-09 | 1,685 | 1,706 | 1,681 | 1,704 | 42,600 | 1,704 |
| 2018-02-08 | 1,721 | 1,735 | 1,716 | 1,716 | 28,600 | 1,716 |
| 2018-02-07 | 1,740 | 1,747 | 1,712 | 1,715 | 56,900 | 1,715 |
| 2018-02-06 | 1,701 | 1,712 | 1,685 | 1,709 | 78,100 | 1,709 |
| 2018-02-05 | 1,740 | 1,740 | 1,726 | 1,733 | 41,100 | 1,733 |
| 2018-02-02 | 1,739 | 1,754 | 1,733 | 1,752 | 23,700 | 1,752 |
| 2018-02-01 | 1,727 | 1,740 | 1,725 | 1,739 | 25,800 | 1,739 |
| 2018-01-31 | 1,742 | 1,746 | 1,722 | 1,722 | 44,400 | 1,722 |
| 2018-01-30 | 1,768 | 1,768 | 1,743 | 1,743 | 26,300 | 1,743 |
| 2018-01-29 | 1,761 | 1,765 | 1,755 | 1,760 | 20,900 | 1,760 |
| 2018-01-26 | 1,757 | 1,757 | 1,740 | 1,748 | 22,100 | 1,748 |
| 2018-01-25 | 1,750 | 1,750 | 1,739 | 1,743 | 13,300 | 1,743 |
| 2018-01-24 | 1,735 | 1,748 | 1,735 | 1,746 | 19,900 | 1,746 |
| 2018-01-23 | 1,721 | 1,734 | 1,721 | 1,731 | 18,900 | 1,731 |
| 2018-01-22 | 1,715 | 1,718 | 1,711 | 1,717 | 23,600 | 1,717 |
| 2018-01-19 | 1,715 | 1,721 | 1,711 | 1,714 | 39,100 | 1,714 |
| 2018-01-18 | 1,752 | 1,754 | 1,712 | 1,713 | 60,800 | 1,713 |
| 2018-01-17 | 1,763 | 1,765 | 1,748 | 1,749 | 55,000 | 1,749 |
| 2018-01-16 | 1,766 | 1,772 | 1,762 | 1,763 | 11,300 | 1,763 |
| 2018-01-15 | 1,753 | 1,769 | 1,753 | 1,766 | 23,100 | 1,766 |
| 2018-01-12 | 1,770 | 1,770 | 1,752 | 1,752 | 22,800 | 1,752 |
| 2018-01-11 | 1,761 | 1,765 | 1,757 | 1,762 | 25,200 | 1,762 |
| 2018-01-10 | 1,755 | 1,767 | 1,752 | 1,761 | 15,400 | 1,761 |
| 2018-01-09 | 1,769 | 1,769 | 1,752 | 1,760 | 27,100 | 1,760 |
| 2018-01-05 | 1,779 | 1,779 | 1,762 | 1,769 | 31,900 | 1,769 |
| 2018-01-04 | 1,762 | 1,778 | 1,762 | 1,778 | 24,700 | 1,778 |
分割・併合履歴 ： [1998-08-26]1株→1.2株 [1994-08-26]1株→1.5株
