6370 栗田工業(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 | 2,647 | 2,698 | 2,637 | 2,664 | 254,800 | 2,664 |
| 2018-12-27 | 2,617 | 2,672 | 2,595 | 2,659 | 334,700 | 2,659 |
| 2018-12-26 | 2,472 | 2,523 | 2,472 | 2,517 | 361,000 | 2,517 |
| 2018-12-25 | 2,440 | 2,484 | 2,422 | 2,457 | 581,700 | 2,457 |
| 2018-12-21 | 2,643 | 2,697 | 2,630 | 2,640 | 926,200 | 2,640 |
| 2018-12-20 | 2,765 | 2,790 | 2,652 | 2,666 | 529,800 | 2,666 |
| 2018-12-19 | 2,785 | 2,800 | 2,732 | 2,783 | 661,200 | 2,783 |
| 2018-12-18 | 2,842 | 2,862 | 2,787 | 2,794 | 614,900 | 2,794 |
| 2018-12-17 | 2,853 | 2,866 | 2,830 | 2,847 | 544,600 | 2,847 |
| 2018-12-14 | 2,824 | 2,851 | 2,814 | 2,825 | 760,200 | 2,825 |
| 2018-12-13 | 2,790 | 2,837 | 2,789 | 2,806 | 374,600 | 2,806 |
| 2018-12-12 | 2,748 | 2,782 | 2,744 | 2,774 | 455,500 | 2,774 |
| 2018-12-11 | 2,737 | 2,779 | 2,682 | 2,705 | 529,100 | 2,705 |
| 2018-12-10 | 2,796 | 2,810 | 2,767 | 2,787 | 386,800 | 2,787 |
| 2018-12-07 | 2,803 | 2,855 | 2,797 | 2,854 | 508,700 | 2,854 |
| 2018-12-06 | 2,840 | 2,850 | 2,773 | 2,781 | 397,400 | 2,781 |
| 2018-12-05 | 2,863 | 2,906 | 2,840 | 2,904 | 564,600 | 2,904 |
| 2018-12-04 | 3,000 | 3,030 | 2,943 | 2,944 | 388,400 | 2,944 |
| 2018-12-03 | 3,100 | 3,105 | 3,035 | 3,050 | 272,700 | 3,050 |
| 2018-11-30 | 3,055 | 3,080 | 3,015 | 3,045 | 426,400 | 3,045 |
| 2018-11-29 | 3,040 | 3,070 | 3,025 | 3,045 | 361,800 | 3,045 |
| 2018-11-28 | 2,965 | 2,983 | 2,937 | 2,983 | 412,900 | 2,983 |
| 2018-11-27 | 2,996 | 3,040 | 2,931 | 2,986 | 445,500 | 2,986 |
| 2018-11-26 | 2,953 | 2,965 | 2,918 | 2,965 | 358,600 | 2,965 |
| 2018-11-22 | 2,960 | 2,970 | 2,924 | 2,959 | 324,200 | 2,959 |
| 2018-11-21 | 2,847 | 2,904 | 2,835 | 2,898 | 269,800 | 2,898 |
| 2018-11-20 | 2,897 | 2,940 | 2,865 | 2,906 | 321,400 | 2,906 |
| 2018-11-19 | 2,880 | 2,931 | 2,865 | 2,931 | 334,700 | 2,931 |
| 2018-11-16 | 2,958 | 2,962 | 2,870 | 2,880 | 384,800 | 2,880 |
| 2018-11-15 | 2,925 | 2,982 | 2,907 | 2,982 | 297,700 | 2,982 |
| 2018-11-14 | 2,919 | 2,972 | 2,913 | 2,954 | 388,300 | 2,954 |
| 2018-11-13 | 2,902 | 2,929 | 2,790 | 2,920 | 549,600 | 2,920 |
| 2018-11-12 | 2,800 | 3,015 | 2,800 | 3,010 | 590,000 | 3,010 |
| 2018-11-09 | 2,927 | 2,938 | 2,870 | 2,878 | 380,700 | 2,878 |
| 2018-11-08 | 2,945 | 2,959 | 2,918 | 2,923 | 431,000 | 2,923 |
| 2018-11-07 | 2,845 | 2,915 | 2,831 | 2,868 | 422,400 | 2,868 |
| 2018-11-06 | 2,839 | 2,853 | 2,820 | 2,848 | 228,000 | 2,848 |
| 2018-11-05 | 2,832 | 2,845 | 2,806 | 2,811 | 320,900 | 2,811 |
| 2018-11-02 | 2,783 | 2,837 | 2,771 | 2,832 | 438,800 | 2,832 |
| 2018-11-01 | 2,815 | 2,832 | 2,766 | 2,772 | 463,500 | 2,772 |
| 2018-10-31 | 2,742 | 2,791 | 2,719 | 2,783 | 396,700 | 2,783 |
| 2018-10-30 | 2,668 | 2,758 | 2,657 | 2,728 | 381,500 | 2,728 |
| 2018-10-29 | 2,681 | 2,707 | 2,654 | 2,655 | 221,700 | 2,655 |
| 2018-10-26 | 2,726 | 2,731 | 2,652 | 2,674 | 387,100 | 2,674 |
| 2018-10-25 | 2,687 | 2,720 | 2,671 | 2,680 | 309,600 | 2,680 |
| 2018-10-24 | 2,736 | 2,794 | 2,725 | 2,767 | 449,100 | 2,767 |
| 2018-10-23 | 2,790 | 2,801 | 2,724 | 2,729 | 364,700 | 2,729 |
| 2018-10-22 | 2,781 | 2,826 | 2,751 | 2,814 | 401,700 | 2,814 |
| 2018-10-19 | 2,830 | 2,831 | 2,804 | 2,816 | 520,200 | 2,816 |
| 2018-10-18 | 2,880 | 2,910 | 2,863 | 2,891 | 306,000 | 2,891 |
| 2018-10-17 | 2,885 | 2,906 | 2,871 | 2,903 | 418,700 | 2,903 |
| 2018-10-16 | 2,800 | 2,836 | 2,791 | 2,835 | 461,100 | 2,835 |
| 2018-10-15 | 2,881 | 2,899 | 2,830 | 2,833 | 394,700 | 2,833 |
| 2018-10-12 | 2,853 | 2,880 | 2,821 | 2,880 | 585,800 | 2,880 |
| 2018-10-11 | 2,910 | 2,932 | 2,887 | 2,904 | 501,600 | 2,904 |
| 2018-10-10 | 3,035 | 3,045 | 2,992 | 3,030 | 317,300 | 3,030 |
| 2018-10-09 | 3,060 | 3,085 | 3,005 | 3,010 | 386,600 | 3,010 |
| 2018-10-05 | 3,170 | 3,180 | 3,125 | 3,130 | 296,500 | 3,130 |
| 2018-10-04 | 3,245 | 3,260 | 3,185 | 3,190 | 469,600 | 3,190 |
| 2018-10-03 | 3,250 | 3,275 | 3,210 | 3,215 | 337,800 | 3,215 |
| 2018-10-02 | 3,265 | 3,315 | 3,235 | 3,245 | 363,800 | 3,245 |
| 2018-10-01 | 3,280 | 3,285 | 3,195 | 3,235 | 358,900 | 3,235 |
| 2018-09-28 | 3,315 | 3,335 | 3,280 | 3,310 | 576,500 | 3,310 |
| 2018-09-27 | 3,285 | 3,325 | 3,265 | 3,270 | 541,700 | 3,270 |
| 2018-09-26 | 3,295 | 3,295 | 3,230 | 3,270 | 420,200 | 3,270 |
| 2018-09-25 | 3,290 | 3,300 | 3,230 | 3,295 | 385,600 | 3,295 |
| 2018-09-21 | 3,210 | 3,245 | 3,200 | 3,220 | 596,100 | 3,220 |
| 2018-09-20 | 3,220 | 3,260 | 3,215 | 3,235 | 312,400 | 3,235 |
| 2018-09-19 | 3,170 | 3,250 | 3,165 | 3,230 | 381,100 | 3,230 |
| 2018-09-18 | 3,130 | 3,185 | 3,120 | 3,170 | 432,700 | 3,170 |
| 2018-09-14 | 3,120 | 3,175 | 3,115 | 3,160 | 488,600 | 3,160 |
| 2018-09-13 | 3,055 | 3,110 | 3,040 | 3,085 | 394,400 | 3,085 |
| 2018-09-12 | 3,140 | 3,140 | 3,035 | 3,060 | 395,500 | 3,060 |
| 2018-09-11 | 3,155 | 3,165 | 3,130 | 3,145 | 265,000 | 3,145 |
| 2018-09-10 | 3,115 | 3,190 | 3,110 | 3,155 | 468,200 | 3,155 |
| 2018-09-07 | 3,175 | 3,195 | 3,140 | 3,150 | 294,300 | 3,150 |
| 2018-09-06 | 3,205 | 3,220 | 3,175 | 3,190 | 298,800 | 3,190 |
| 2018-09-05 | 3,225 | 3,230 | 3,180 | 3,205 | 301,500 | 3,205 |
| 2018-09-04 | 3,245 | 3,285 | 3,225 | 3,245 | 220,000 | 3,245 |
| 2018-09-03 | 3,340 | 3,340 | 3,250 | 3,270 | 184,100 | 3,270 |
| 2018-08-31 | 3,255 | 3,320 | 3,245 | 3,300 | 338,400 | 3,300 |
| 2018-08-30 | 3,330 | 3,340 | 3,255 | 3,270 | 360,700 | 3,270 |
| 2018-08-29 | 3,260 | 3,290 | 3,255 | 3,280 | 222,700 | 3,280 |
| 2018-08-28 | 3,310 | 3,320 | 3,245 | 3,255 | 289,200 | 3,255 |
| 2018-08-27 | 3,245 | 3,285 | 3,210 | 3,270 | 320,100 | 3,270 |
| 2018-08-24 | 3,155 | 3,170 | 3,140 | 3,160 | 261,000 | 3,160 |
| 2018-08-23 | 3,145 | 3,165 | 3,120 | 3,150 | 232,200 | 3,150 |
| 2018-08-22 | 3,095 | 3,130 | 3,085 | 3,130 | 302,200 | 3,130 |
| 2018-08-21 | 3,050 | 3,100 | 3,045 | 3,090 | 359,700 | 3,090 |
| 2018-08-20 | 3,035 | 3,055 | 3,025 | 3,045 | 206,700 | 3,045 |
| 2018-08-17 | 3,005 | 3,040 | 2,981 | 3,020 | 287,800 | 3,020 |
| 2018-08-16 | 2,984 | 3,040 | 2,960 | 3,015 | 349,800 | 3,015 |
| 2018-08-15 | 3,050 | 3,075 | 3,000 | 3,025 | 352,000 | 3,025 |
| 2018-08-14 | 3,035 | 3,070 | 3,010 | 3,070 | 262,300 | 3,070 |
| 2018-08-13 | 2,935 | 3,070 | 2,935 | 3,025 | 754,400 | 3,025 |
| 2018-08-10 | 3,210 | 3,220 | 3,175 | 3,195 | 281,700 | 3,195 |
| 2018-08-09 | 3,225 | 3,245 | 3,200 | 3,235 | 174,500 | 3,235 |
| 2018-08-08 | 3,215 | 3,230 | 3,190 | 3,225 | 368,600 | 3,225 |
| 2018-08-07 | 3,210 | 3,245 | 3,195 | 3,245 | 194,200 | 3,245 |
| 2018-08-06 | 3,245 | 3,275 | 3,210 | 3,220 | 216,500 | 3,220 |
| 2018-08-03 | 3,255 | 3,265 | 3,210 | 3,245 | 281,400 | 3,245 |
| 2018-08-02 | 3,285 | 3,320 | 3,255 | 3,270 | 251,100 | 3,270 |
| 2018-08-01 | 3,275 | 3,310 | 3,265 | 3,300 | 332,500 | 3,300 |
| 2018-07-31 | 3,205 | 3,270 | 3,190 | 3,260 | 361,900 | 3,260 |
| 2018-07-30 | 3,230 | 3,255 | 3,225 | 3,245 | 202,400 | 3,245 |
| 2018-07-27 | 3,240 | 3,245 | 3,215 | 3,245 | 322,900 | 3,245 |
| 2018-07-26 | 3,250 | 3,255 | 3,195 | 3,215 | 313,700 | 3,215 |
| 2018-07-25 | 3,240 | 3,245 | 3,210 | 3,220 | 285,900 | 3,220 |
| 2018-07-24 | 3,210 | 3,215 | 3,190 | 3,200 | 309,700 | 3,200 |
| 2018-07-23 | 3,145 | 3,195 | 3,135 | 3,180 | 344,500 | 3,180 |
| 2018-07-20 | 3,150 | 3,175 | 3,130 | 3,170 | 403,600 | 3,170 |
| 2018-07-19 | 3,160 | 3,175 | 3,110 | 3,160 | 276,800 | 3,160 |
| 2018-07-18 | 3,180 | 3,185 | 3,145 | 3,150 | 399,400 | 3,150 |
| 2018-07-17 | 3,120 | 3,195 | 3,110 | 3,165 | 520,800 | 3,165 |
| 2018-07-13 | 3,060 | 3,070 | 3,010 | 3,050 | 391,800 | 3,050 |
| 2018-07-12 | 3,055 | 3,065 | 3,020 | 3,040 | 288,100 | 3,040 |
| 2018-07-11 | 3,010 | 3,070 | 3,010 | 3,060 | 346,600 | 3,060 |
| 2018-07-10 | 3,065 | 3,090 | 3,040 | 3,050 | 360,100 | 3,050 |
| 2018-07-09 | 3,055 | 3,065 | 3,025 | 3,055 | 188,200 | 3,055 |
| 2018-07-06 | 3,045 | 3,070 | 3,020 | 3,040 | 534,900 | 3,040 |
| 2018-07-05 | 3,035 | 3,060 | 3,010 | 3,030 | 318,600 | 3,030 |
| 2018-07-04 | 3,005 | 3,070 | 3,005 | 3,055 | 284,200 | 3,055 |
| 2018-07-03 | 3,095 | 3,095 | 3,015 | 3,035 | 495,000 | 3,035 |
| 2018-07-02 | 3,155 | 3,190 | 3,090 | 3,100 | 363,600 | 3,100 |
| 2018-06-29 | 3,235 | 3,250 | 3,125 | 3,160 | 523,100 | 3,160 |
| 2018-06-28 | 3,200 | 3,210 | 3,165 | 3,185 | 460,500 | 3,185 |
| 2018-06-27 | 3,220 | 3,265 | 3,160 | 3,190 | 1,106,900 | 3,190 |
| 2018-06-26 | 3,000 | 3,060 | 2,978 | 3,055 | 394,300 | 3,055 |
| 2018-06-25 | 3,045 | 3,070 | 3,010 | 3,010 | 248,000 | 3,010 |
| 2018-06-22 | 3,070 | 3,070 | 3,020 | 3,025 | 459,800 | 3,025 |
| 2018-06-21 | 3,085 | 3,120 | 3,050 | 3,110 | 563,800 | 3,110 |
| 2018-06-20 | 3,000 | 3,075 | 2,999 | 3,070 | 623,300 | 3,070 |
| 2018-06-19 | 2,983 | 3,060 | 2,976 | 2,994 | 743,100 | 2,994 |
| 2018-06-18 | 3,040 | 3,045 | 2,972 | 2,974 | 569,800 | 2,974 |
| 2018-06-15 | 3,090 | 3,090 | 3,020 | 3,060 | 785,300 | 3,060 |
| 2018-06-14 | 3,060 | 3,095 | 3,045 | 3,075 | 350,600 | 3,075 |
| 2018-06-13 | 3,080 | 3,080 | 3,020 | 3,060 | 698,100 | 3,060 |
| 2018-06-12 | 3,180 | 3,180 | 3,115 | 3,125 | 360,200 | 3,125 |
| 2018-06-11 | 3,185 | 3,190 | 3,120 | 3,155 | 463,000 | 3,155 |
| 2018-06-08 | 3,230 | 3,245 | 3,200 | 3,210 | 495,500 | 3,210 |
| 2018-06-07 | 3,255 | 3,260 | 3,220 | 3,240 | 307,600 | 3,240 |
| 2018-06-06 | 3,200 | 3,230 | 3,190 | 3,225 | 365,900 | 3,225 |
| 2018-06-05 | 3,215 | 3,235 | 3,170 | 3,185 | 265,700 | 3,185 |
| 2018-06-04 | 3,195 | 3,240 | 3,175 | 3,215 | 466,400 | 3,215 |
| 2018-06-01 | 3,150 | 3,175 | 3,135 | 3,155 | 386,600 | 3,155 |
| 2018-05-31 | 3,200 | 3,210 | 3,130 | 3,130 | 860,600 | 3,130 |
| 2018-05-30 | 3,220 | 3,240 | 3,190 | 3,200 | 406,200 | 3,200 |
| 2018-05-29 | 3,240 | 3,290 | 3,225 | 3,260 | 497,100 | 3,260 |
| 2018-05-28 | 3,220 | 3,250 | 3,200 | 3,235 | 358,100 | 3,235 |
| 2018-05-25 | 3,215 | 3,295 | 3,205 | 3,205 | 945,000 | 3,205 |
| 2018-05-24 | 3,205 | 3,235 | 3,195 | 3,210 | 616,400 | 3,210 |
| 2018-05-23 | 3,220 | 3,240 | 3,200 | 3,200 | 392,800 | 3,200 |
| 2018-05-22 | 3,260 | 3,275 | 3,245 | 3,250 | 323,300 | 3,250 |
| 2018-05-21 | 3,295 | 3,295 | 3,255 | 3,275 | 329,300 | 3,275 |
| 2018-05-18 | 3,275 | 3,300 | 3,235 | 3,290 | 397,300 | 3,290 |
| 2018-05-17 | 3,305 | 3,330 | 3,300 | 3,305 | 265,400 | 3,305 |
| 2018-05-16 | 3,330 | 3,345 | 3,305 | 3,310 | 418,000 | 3,310 |
| 2018-05-15 | 3,220 | 3,310 | 3,220 | 3,300 | 538,700 | 3,300 |
| 2018-05-14 | 3,200 | 3,225 | 3,185 | 3,220 | 335,600 | 3,220 |
| 2018-05-11 | 3,200 | 3,255 | 3,185 | 3,205 | 493,500 | 3,205 |
| 2018-05-10 | 3,265 | 3,270 | 3,215 | 3,225 | 655,600 | 3,225 |
| 2018-05-09 | 3,365 | 3,380 | 3,290 | 3,300 | 748,500 | 3,300 |
| 2018-05-08 | 3,450 | 3,465 | 3,370 | 3,380 | 861,100 | 3,380 |
| 2018-05-07 | 3,585 | 3,590 | 3,465 | 3,485 | 346,500 | 3,485 |
| 2018-05-02 | 3,535 | 3,555 | 3,455 | 3,550 | 463,100 | 3,550 |
| 2018-05-01 | 3,545 | 3,640 | 3,505 | 3,530 | 762,900 | 3,530 |
| 2018-04-27 | 3,540 | 3,580 | 3,490 | 3,550 | 520,600 | 3,550 |
| 2018-04-26 | 3,545 | 3,575 | 3,525 | 3,560 | 528,200 | 3,560 |
| 2018-04-25 | 3,465 | 3,555 | 3,460 | 3,545 | 445,400 | 3,545 |
| 2018-04-24 | 3,450 | 3,490 | 3,445 | 3,490 | 352,800 | 3,490 |
| 2018-04-23 | 3,460 | 3,465 | 3,435 | 3,460 | 293,200 | 3,460 |
| 2018-04-20 | 3,510 | 3,520 | 3,460 | 3,475 | 399,800 | 3,475 |
| 2018-04-19 | 3,550 | 3,590 | 3,515 | 3,525 | 423,200 | 3,525 |
| 2018-04-18 | 3,520 | 3,540 | 3,480 | 3,530 | 333,700 | 3,530 |
| 2018-04-17 | 3,495 | 3,530 | 3,455 | 3,510 | 429,700 | 3,510 |
| 2018-04-16 | 3,485 | 3,535 | 3,465 | 3,525 | 264,600 | 3,525 |
| 2018-04-13 | 3,430 | 3,475 | 3,425 | 3,455 | 266,600 | 3,455 |
| 2018-04-12 | 3,465 | 3,470 | 3,420 | 3,425 | 252,400 | 3,425 |
| 2018-04-11 | 3,500 | 3,505 | 3,460 | 3,460 | 226,500 | 3,460 |
| 2018-04-10 | 3,455 | 3,510 | 3,400 | 3,495 | 490,400 | 3,495 |
| 2018-04-09 | 3,505 | 3,555 | 3,455 | 3,480 | 432,200 | 3,480 |
| 2018-04-06 | 3,545 | 3,545 | 3,460 | 3,465 | 519,200 | 3,465 |
| 2018-04-05 | 3,490 | 3,505 | 3,440 | 3,500 | 494,100 | 3,500 |
| 2018-04-04 | 3,435 | 3,470 | 3,415 | 3,425 | 433,800 | 3,425 |
| 2018-04-03 | 3,345 | 3,425 | 3,345 | 3,405 | 383,000 | 3,405 |
| 2018-03-30 | 3,410 | 3,410 | 3,350 | 3,375 | 285,700 | 3,375 |
| 2018-03-29 | 3,445 | 3,450 | 3,355 | 3,385 | 369,900 | 3,385 |
| 2018-03-28 | 3,395 | 3,440 | 3,370 | 3,440 | 410,900 | 3,440 |
| 2018-03-27 | 3,370 | 3,440 | 3,350 | 3,430 | 477,900 | 3,430 |
| 2018-03-26 | 3,275 | 3,315 | 3,240 | 3,310 | 391,100 | 3,310 |
| 2018-03-23 | 3,295 | 3,325 | 3,260 | 3,275 | 473,000 | 3,275 |
| 2018-03-22 | 3,350 | 3,395 | 3,345 | 3,375 | 467,100 | 3,375 |
| 2018-03-20 | 3,410 | 3,410 | 3,325 | 3,365 | 408,400 | 3,365 |
| 2018-03-19 | 3,525 | 3,535 | 3,440 | 3,450 | 367,400 | 3,450 |
| 2018-03-16 | 3,495 | 3,555 | 3,480 | 3,525 | 1,089,400 | 3,525 |
| 2018-03-15 | 3,415 | 3,490 | 3,410 | 3,475 | 672,500 | 3,475 |
| 2018-03-14 | 3,390 | 3,420 | 3,380 | 3,415 | 345,100 | 3,415 |
| 2018-03-13 | 3,425 | 3,430 | 3,385 | 3,415 | 438,700 | 3,415 |
| 2018-03-12 | 3,495 | 3,495 | 3,385 | 3,425 | 326,100 | 3,425 |
| 2018-03-09 | 3,400 | 3,410 | 3,345 | 3,400 | 957,900 | 3,400 |
| 2018-03-08 | 3,280 | 3,295 | 3,250 | 3,290 | 463,500 | 3,290 |
| 2018-03-07 | 3,280 | 3,280 | 3,230 | 3,240 | 417,100 | 3,240 |
| 2018-03-06 | 3,300 | 3,355 | 3,285 | 3,325 | 569,000 | 3,325 |
| 2018-03-05 | 3,255 | 3,265 | 3,195 | 3,235 | 327,000 | 3,235 |
| 2018-03-02 | 3,225 | 3,280 | 3,215 | 3,245 | 668,000 | 3,245 |
| 2018-03-01 | 3,275 | 3,295 | 3,240 | 3,285 | 547,100 | 3,285 |
| 2018-02-28 | 3,335 | 3,380 | 3,295 | 3,295 | 563,200 | 3,295 |
| 2018-02-27 | 3,315 | 3,355 | 3,295 | 3,345 | 807,500 | 3,345 |
| 2018-02-26 | 3,220 | 3,250 | 3,200 | 3,230 | 418,100 | 3,230 |
| 2018-02-23 | 3,155 | 3,215 | 3,135 | 3,200 | 572,700 | 3,200 |
| 2018-02-22 | 3,165 | 3,195 | 3,155 | 3,180 | 527,100 | 3,180 |
| 2018-02-21 | 3,255 | 3,255 | 3,165 | 3,210 | 544,500 | 3,210 |
| 2018-02-20 | 3,210 | 3,210 | 3,155 | 3,195 | 389,900 | 3,195 |
| 2018-02-19 | 3,155 | 3,220 | 3,150 | 3,215 | 309,700 | 3,215 |
| 2018-02-16 | 3,150 | 3,160 | 3,110 | 3,145 | 275,000 | 3,145 |
| 2018-02-15 | 3,125 | 3,145 | 3,100 | 3,110 | 370,000 | 3,110 |
| 2018-02-14 | 3,150 | 3,175 | 3,065 | 3,085 | 452,200 | 3,085 |
| 2018-02-13 | 3,220 | 3,220 | 3,135 | 3,145 | 419,800 | 3,145 |
| 2018-02-09 | 3,170 | 3,185 | 3,120 | 3,180 | 555,000 | 3,180 |
| 2018-02-08 | 3,295 | 3,320 | 3,255 | 3,285 | 654,200 | 3,285 |
| 2018-02-07 | 3,325 | 3,360 | 3,240 | 3,245 | 634,700 | 3,245 |
| 2018-02-06 | 3,260 | 3,265 | 3,195 | 3,250 | 728,100 | 3,250 |
| 2018-02-05 | 3,450 | 3,460 | 3,395 | 3,410 | 473,100 | 3,410 |
| 2018-02-02 | 3,565 | 3,575 | 3,495 | 3,515 | 347,900 | 3,515 |
| 2018-02-01 | 3,575 | 3,575 | 3,485 | 3,570 | 656,300 | 3,570 |
| 2018-01-31 | 3,605 | 3,635 | 3,560 | 3,570 | 425,200 | 3,570 |
| 2018-01-30 | 3,685 | 3,690 | 3,595 | 3,600 | 417,200 | 3,600 |
| 2018-01-29 | 3,665 | 3,695 | 3,650 | 3,675 | 213,100 | 3,675 |
| 2018-01-26 | 3,685 | 3,705 | 3,660 | 3,665 | 320,800 | 3,665 |
| 2018-01-25 | 3,685 | 3,720 | 3,660 | 3,690 | 224,800 | 3,690 |
| 2018-01-24 | 3,785 | 3,785 | 3,705 | 3,715 | 253,200 | 3,715 |
| 2018-01-23 | 3,785 | 3,795 | 3,745 | 3,785 | 274,700 | 3,785 |
| 2018-01-22 | 3,805 | 3,810 | 3,720 | 3,765 | 436,600 | 3,765 |
| 2018-01-19 | 3,700 | 3,745 | 3,695 | 3,735 | 374,000 | 3,735 |
| 2018-01-18 | 3,745 | 3,745 | 3,665 | 3,665 | 452,200 | 3,665 |
| 2018-01-17 | 3,685 | 3,740 | 3,675 | 3,730 | 303,900 | 3,730 |
| 2018-01-16 | 3,735 | 3,735 | 3,700 | 3,715 | 365,100 | 3,715 |
| 2018-01-15 | 3,785 | 3,805 | 3,750 | 3,750 | 301,500 | 3,750 |
| 2018-01-12 | 3,840 | 3,845 | 3,740 | 3,745 | 593,300 | 3,745 |
| 2018-01-11 | 3,765 | 3,820 | 3,745 | 3,805 | 380,600 | 3,805 |
| 2018-01-10 | 3,785 | 3,790 | 3,750 | 3,780 | 266,600 | 3,780 |
| 2018-01-09 | 3,765 | 3,790 | 3,750 | 3,780 | 310,400 | 3,780 |
| 2018-01-05 | 3,760 | 3,770 | 3,720 | 3,725 | 331,600 | 3,725 |
| 2018-01-04 | 3,720 | 3,755 | 3,710 | 3,755 | 425,400 | 3,755 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1983-09-27]1株→1.1株
