8012 長瀬産業(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 | 1,485 | 1,525 | 1,481 | 1,515 | 143,900 | 1,515 |
| 2018-12-27 | 1,476 | 1,491 | 1,451 | 1,488 | 283,000 | 1,488 |
| 2018-12-26 | 1,370 | 1,403 | 1,367 | 1,386 | 169,400 | 1,386 |
| 2018-12-25 | 1,401 | 1,401 | 1,352 | 1,357 | 197,000 | 1,357 |
| 2018-12-21 | 1,459 | 1,473 | 1,416 | 1,431 | 301,500 | 1,431 |
| 2018-12-20 | 1,508 | 1,515 | 1,458 | 1,461 | 232,200 | 1,461 |
| 2018-12-19 | 1,530 | 1,533 | 1,508 | 1,518 | 130,100 | 1,518 |
| 2018-12-18 | 1,551 | 1,571 | 1,536 | 1,536 | 160,600 | 1,536 |
| 2018-12-17 | 1,587 | 1,601 | 1,568 | 1,570 | 173,900 | 1,570 |
| 2018-12-14 | 1,630 | 1,633 | 1,588 | 1,591 | 260,000 | 1,591 |
| 2018-12-13 | 1,610 | 1,634 | 1,604 | 1,630 | 243,600 | 1,630 |
| 2018-12-12 | 1,558 | 1,588 | 1,558 | 1,585 | 261,700 | 1,585 |
| 2018-12-11 | 1,598 | 1,600 | 1,544 | 1,550 | 229,100 | 1,550 |
| 2018-12-10 | 1,661 | 1,664 | 1,604 | 1,608 | 337,700 | 1,608 |
| 2018-12-07 | 1,622 | 1,641 | 1,604 | 1,621 | 215,800 | 1,621 |
| 2018-12-06 | 1,652 | 1,660 | 1,622 | 1,630 | 268,200 | 1,630 |
| 2018-12-05 | 1,658 | 1,688 | 1,657 | 1,677 | 222,900 | 1,677 |
| 2018-12-04 | 1,730 | 1,742 | 1,697 | 1,698 | 237,500 | 1,698 |
| 2018-12-03 | 1,720 | 1,741 | 1,714 | 1,738 | 219,400 | 1,738 |
| 2018-11-30 | 1,650 | 1,707 | 1,649 | 1,697 | 345,000 | 1,697 |
| 2018-11-29 | 1,658 | 1,672 | 1,642 | 1,647 | 214,100 | 1,647 |
| 2018-11-28 | 1,632 | 1,637 | 1,614 | 1,630 | 250,700 | 1,630 |
| 2018-11-27 | 1,629 | 1,640 | 1,614 | 1,629 | 157,000 | 1,629 |
| 2018-11-26 | 1,601 | 1,620 | 1,601 | 1,611 | 137,700 | 1,611 |
| 2018-11-22 | 1,624 | 1,624 | 1,595 | 1,611 | 166,100 | 1,611 |
| 2018-11-21 | 1,580 | 1,616 | 1,576 | 1,612 | 137,100 | 1,612 |
| 2018-11-20 | 1,609 | 1,621 | 1,593 | 1,618 | 169,800 | 1,618 |
| 2018-11-19 | 1,632 | 1,637 | 1,609 | 1,622 | 162,400 | 1,622 |
| 2018-11-16 | 1,638 | 1,646 | 1,613 | 1,617 | 213,000 | 1,617 |
| 2018-11-15 | 1,630 | 1,646 | 1,625 | 1,646 | 168,500 | 1,646 |
| 2018-11-14 | 1,665 | 1,676 | 1,640 | 1,642 | 177,700 | 1,642 |
| 2018-11-13 | 1,676 | 1,707 | 1,643 | 1,657 | 224,600 | 1,657 |
| 2018-11-12 | 1,715 | 1,741 | 1,705 | 1,727 | 194,600 | 1,727 |
| 2018-11-09 | 1,725 | 1,747 | 1,720 | 1,721 | 251,300 | 1,721 |
| 2018-11-08 | 1,718 | 1,735 | 1,714 | 1,720 | 252,400 | 1,720 |
| 2018-11-07 | 1,713 | 1,721 | 1,660 | 1,665 | 399,600 | 1,665 |
| 2018-11-06 | 1,662 | 1,695 | 1,654 | 1,683 | 298,200 | 1,683 |
| 2018-11-05 | 1,637 | 1,682 | 1,615 | 1,643 | 673,000 | 1,643 |
| 2018-11-02 | 1,788 | 1,805 | 1,765 | 1,797 | 258,900 | 1,797 |
| 2018-11-01 | 1,746 | 1,777 | 1,729 | 1,753 | 208,400 | 1,753 |
| 2018-10-31 | 1,742 | 1,778 | 1,737 | 1,774 | 265,400 | 1,774 |
| 2018-10-30 | 1,680 | 1,732 | 1,680 | 1,732 | 697,800 | 1,732 |
| 2018-10-29 | 1,695 | 1,718 | 1,688 | 1,691 | 212,600 | 1,691 |
| 2018-10-26 | 1,690 | 1,691 | 1,655 | 1,677 | 268,600 | 1,677 |
| 2018-10-25 | 1,715 | 1,718 | 1,678 | 1,683 | 253,000 | 1,683 |
| 2018-10-24 | 1,754 | 1,765 | 1,730 | 1,755 | 213,500 | 1,755 |
| 2018-10-23 | 1,783 | 1,783 | 1,741 | 1,742 | 174,200 | 1,742 |
| 2018-10-22 | 1,768 | 1,814 | 1,761 | 1,805 | 156,700 | 1,805 |
| 2018-10-19 | 1,772 | 1,793 | 1,762 | 1,788 | 135,500 | 1,788 |
| 2018-10-18 | 1,836 | 1,837 | 1,794 | 1,797 | 187,100 | 1,797 |
| 2018-10-17 | 1,813 | 1,847 | 1,807 | 1,834 | 188,500 | 1,834 |
| 2018-10-16 | 1,777 | 1,793 | 1,769 | 1,789 | 173,200 | 1,789 |
| 2018-10-15 | 1,804 | 1,817 | 1,790 | 1,791 | 218,000 | 1,791 |
| 2018-10-12 | 1,819 | 1,845 | 1,809 | 1,836 | 236,600 | 1,836 |
| 2018-10-11 | 1,847 | 1,873 | 1,815 | 1,830 | 259,800 | 1,830 |
| 2018-10-10 | 1,911 | 1,925 | 1,894 | 1,915 | 191,300 | 1,915 |
| 2018-10-09 | 1,949 | 1,955 | 1,910 | 1,914 | 339,100 | 1,914 |
| 2018-10-05 | 1,968 | 1,983 | 1,957 | 1,970 | 187,200 | 1,970 |
| 2018-10-04 | 1,999 | 2,001 | 1,970 | 1,990 | 179,300 | 1,990 |
| 2018-10-03 | 1,999 | 2,008 | 1,967 | 1,967 | 129,000 | 1,967 |
| 2018-10-02 | 2,019 | 2,036 | 1,995 | 1,997 | 161,800 | 1,997 |
| 2018-10-01 | 1,994 | 2,012 | 1,980 | 2,000 | 125,200 | 2,000 |
| 2018-09-28 | 2,011 | 2,022 | 1,990 | 1,996 | 317,200 | 1,996 |
| 2018-09-27 | 2,013 | 2,017 | 1,983 | 1,994 | 192,200 | 1,994 |
| 2018-09-26 | 1,961 | 2,030 | 1,932 | 2,029 | 166,900 | 2,029 |
| 2018-09-25 | 1,980 | 2,018 | 1,963 | 2,018 | 305,900 | 2,018 |
| 2018-09-21 | 1,950 | 1,975 | 1,935 | 1,973 | 261,300 | 1,973 |
| 2018-09-20 | 1,950 | 1,950 | 1,912 | 1,926 | 150,400 | 1,926 |
| 2018-09-19 | 1,925 | 1,944 | 1,902 | 1,936 | 204,300 | 1,936 |
| 2018-09-18 | 1,822 | 1,897 | 1,820 | 1,894 | 188,600 | 1,894 |
| 2018-09-14 | 1,830 | 1,843 | 1,821 | 1,828 | 249,300 | 1,828 |
| 2018-09-13 | 1,795 | 1,844 | 1,795 | 1,815 | 117,700 | 1,815 |
| 2018-09-12 | 1,808 | 1,817 | 1,758 | 1,790 | 202,400 | 1,790 |
| 2018-09-11 | 1,800 | 1,814 | 1,787 | 1,810 | 264,400 | 1,810 |
| 2018-09-10 | 1,775 | 1,791 | 1,763 | 1,772 | 190,300 | 1,772 |
| 2018-09-07 | 1,809 | 1,812 | 1,764 | 1,780 | 249,300 | 1,780 |
| 2018-09-06 | 1,835 | 1,847 | 1,822 | 1,834 | 178,900 | 1,834 |
| 2018-09-05 | 1,837 | 1,863 | 1,833 | 1,851 | 190,800 | 1,851 |
| 2018-09-04 | 1,817 | 1,856 | 1,802 | 1,844 | 232,600 | 1,844 |
| 2018-09-03 | 1,847 | 1,847 | 1,808 | 1,825 | 198,100 | 1,825 |
| 2018-08-31 | 1,802 | 1,867 | 1,794 | 1,853 | 327,200 | 1,853 |
| 2018-08-30 | 1,799 | 1,824 | 1,794 | 1,821 | 232,500 | 1,821 |
| 2018-08-29 | 1,778 | 1,791 | 1,771 | 1,782 | 94,900 | 1,782 |
| 2018-08-28 | 1,798 | 1,798 | 1,769 | 1,770 | 106,100 | 1,770 |
| 2018-08-27 | 1,729 | 1,764 | 1,725 | 1,760 | 171,500 | 1,760 |
| 2018-08-24 | 1,728 | 1,728 | 1,705 | 1,712 | 143,500 | 1,712 |
| 2018-08-23 | 1,724 | 1,727 | 1,706 | 1,709 | 89,700 | 1,709 |
| 2018-08-22 | 1,680 | 1,719 | 1,680 | 1,712 | 123,300 | 1,712 |
| 2018-08-21 | 1,685 | 1,691 | 1,669 | 1,683 | 112,500 | 1,683 |
| 2018-08-20 | 1,688 | 1,705 | 1,688 | 1,696 | 144,700 | 1,696 |
| 2018-08-17 | 1,665 | 1,702 | 1,664 | 1,701 | 131,000 | 1,701 |
| 2018-08-16 | 1,672 | 1,677 | 1,649 | 1,672 | 151,000 | 1,672 |
| 2018-08-15 | 1,693 | 1,713 | 1,684 | 1,689 | 136,900 | 1,689 |
| 2018-08-14 | 1,669 | 1,688 | 1,655 | 1,688 | 201,000 | 1,688 |
| 2018-08-13 | 1,698 | 1,702 | 1,675 | 1,678 | 188,900 | 1,678 |
| 2018-08-10 | 1,731 | 1,731 | 1,700 | 1,706 | 189,000 | 1,706 |
| 2018-08-09 | 1,747 | 1,747 | 1,725 | 1,739 | 203,300 | 1,739 |
| 2018-08-08 | 1,767 | 1,773 | 1,749 | 1,753 | 237,800 | 1,753 |
| 2018-08-07 | 1,770 | 1,782 | 1,755 | 1,775 | 128,700 | 1,775 |
| 2018-08-06 | 1,801 | 1,816 | 1,781 | 1,786 | 144,100 | 1,786 |
| 2018-08-03 | 1,826 | 1,830 | 1,792 | 1,799 | 117,600 | 1,799 |
| 2018-08-02 | 1,835 | 1,844 | 1,805 | 1,811 | 124,300 | 1,811 |
| 2018-08-01 | 1,823 | 1,841 | 1,805 | 1,834 | 114,200 | 1,834 |
| 2018-07-31 | 1,807 | 1,829 | 1,796 | 1,808 | 150,800 | 1,808 |
| 2018-07-30 | 1,813 | 1,831 | 1,812 | 1,818 | 92,100 | 1,818 |
| 2018-07-27 | 1,815 | 1,839 | 1,801 | 1,827 | 148,000 | 1,827 |
| 2018-07-26 | 1,776 | 1,810 | 1,776 | 1,805 | 131,300 | 1,805 |
| 2018-07-25 | 1,735 | 1,766 | 1,726 | 1,764 | 249,200 | 1,764 |
| 2018-07-24 | 1,755 | 1,778 | 1,745 | 1,755 | 246,600 | 1,755 |
| 2018-07-23 | 1,754 | 1,780 | 1,745 | 1,770 | 124,700 | 1,770 |
| 2018-07-20 | 1,796 | 1,809 | 1,764 | 1,774 | 167,400 | 1,774 |
| 2018-07-19 | 1,801 | 1,817 | 1,793 | 1,804 | 138,700 | 1,804 |
| 2018-07-18 | 1,826 | 1,837 | 1,795 | 1,797 | 153,100 | 1,797 |
| 2018-07-17 | 1,771 | 1,820 | 1,771 | 1,801 | 230,600 | 1,801 |
| 2018-07-13 | 1,751 | 1,771 | 1,746 | 1,766 | 158,300 | 1,766 |
| 2018-07-12 | 1,749 | 1,759 | 1,723 | 1,735 | 211,700 | 1,735 |
| 2018-07-11 | 1,750 | 1,758 | 1,726 | 1,734 | 200,500 | 1,734 |
| 2018-07-10 | 1,752 | 1,770 | 1,742 | 1,742 | 273,900 | 1,742 |
| 2018-07-09 | 1,714 | 1,750 | 1,709 | 1,742 | 249,700 | 1,742 |
| 2018-07-06 | 1,659 | 1,683 | 1,659 | 1,675 | 134,600 | 1,675 |
| 2018-07-05 | 1,677 | 1,679 | 1,651 | 1,654 | 133,900 | 1,654 |
| 2018-07-04 | 1,671 | 1,691 | 1,671 | 1,684 | 129,600 | 1,684 |
| 2018-07-03 | 1,700 | 1,709 | 1,674 | 1,687 | 188,300 | 1,687 |
| 2018-07-02 | 1,730 | 1,733 | 1,689 | 1,691 | 173,200 | 1,691 |
| 2018-06-29 | 1,736 | 1,739 | 1,712 | 1,732 | 205,100 | 1,732 |
| 2018-06-28 | 1,738 | 1,742 | 1,715 | 1,737 | 174,500 | 1,737 |
| 2018-06-27 | 1,762 | 1,762 | 1,728 | 1,746 | 145,900 | 1,746 |
| 2018-06-26 | 1,726 | 1,768 | 1,723 | 1,765 | 146,300 | 1,765 |
| 2018-06-25 | 1,757 | 1,767 | 1,739 | 1,741 | 161,400 | 1,741 |
| 2018-06-22 | 1,739 | 1,747 | 1,732 | 1,747 | 244,400 | 1,747 |
| 2018-06-21 | 1,782 | 1,791 | 1,753 | 1,755 | 149,300 | 1,755 |
| 2018-06-20 | 1,808 | 1,809 | 1,761 | 1,790 | 153,400 | 1,790 |
| 2018-06-19 | 1,825 | 1,837 | 1,800 | 1,800 | 134,600 | 1,800 |
| 2018-06-18 | 1,860 | 1,861 | 1,832 | 1,838 | 120,500 | 1,838 |
| 2018-06-15 | 1,900 | 1,900 | 1,868 | 1,871 | 157,300 | 1,871 |
| 2018-06-14 | 1,887 | 1,887 | 1,871 | 1,872 | 150,700 | 1,872 |
| 2018-06-13 | 1,886 | 1,899 | 1,881 | 1,894 | 120,100 | 1,894 |
| 2018-06-12 | 1,887 | 1,891 | 1,868 | 1,881 | 139,300 | 1,881 |
| 2018-06-11 | 1,870 | 1,888 | 1,866 | 1,877 | 73,200 | 1,877 |
| 2018-06-08 | 1,876 | 1,886 | 1,867 | 1,868 | 163,600 | 1,868 |
| 2018-06-07 | 1,873 | 1,895 | 1,873 | 1,885 | 101,900 | 1,885 |
| 2018-06-06 | 1,863 | 1,871 | 1,849 | 1,863 | 131,200 | 1,863 |
| 2018-06-05 | 1,856 | 1,883 | 1,836 | 1,870 | 151,300 | 1,870 |
| 2018-06-04 | 1,829 | 1,858 | 1,824 | 1,851 | 173,700 | 1,851 |
| 2018-06-01 | 1,800 | 1,808 | 1,779 | 1,802 | 227,300 | 1,802 |
| 2018-05-31 | 1,825 | 1,825 | 1,804 | 1,817 | 318,100 | 1,817 |
| 2018-05-30 | 1,820 | 1,826 | 1,807 | 1,814 | 152,900 | 1,814 |
| 2018-05-29 | 1,870 | 1,874 | 1,846 | 1,857 | 103,200 | 1,857 |
| 2018-05-28 | 1,867 | 1,875 | 1,862 | 1,869 | 65,400 | 1,869 |
| 2018-05-25 | 1,885 | 1,903 | 1,868 | 1,879 | 164,300 | 1,879 |
| 2018-05-24 | 1,926 | 1,926 | 1,906 | 1,910 | 179,300 | 1,910 |
| 2018-05-23 | 1,938 | 1,951 | 1,918 | 1,926 | 176,300 | 1,926 |
| 2018-05-22 | 1,940 | 1,948 | 1,929 | 1,944 | 131,000 | 1,944 |
| 2018-05-21 | 1,945 | 1,950 | 1,931 | 1,940 | 128,200 | 1,940 |
| 2018-05-18 | 1,955 | 1,960 | 1,937 | 1,953 | 92,000 | 1,953 |
| 2018-05-17 | 1,949 | 1,961 | 1,930 | 1,957 | 112,800 | 1,957 |
| 2018-05-16 | 1,958 | 1,958 | 1,937 | 1,943 | 181,300 | 1,943 |
| 2018-05-15 | 1,960 | 1,986 | 1,957 | 1,975 | 160,200 | 1,975 |
| 2018-05-14 | 1,976 | 1,979 | 1,925 | 1,956 | 263,500 | 1,956 |
| 2018-05-11 | 1,957 | 1,988 | 1,953 | 1,988 | 177,000 | 1,988 |
| 2018-05-10 | 1,954 | 1,966 | 1,945 | 1,961 | 150,600 | 1,961 |
| 2018-05-09 | 1,947 | 1,963 | 1,939 | 1,952 | 198,400 | 1,952 |
| 2018-05-08 | 1,914 | 1,957 | 1,890 | 1,947 | 410,400 | 1,947 |
| 2018-05-07 | 1,880 | 1,885 | 1,841 | 1,874 | 187,800 | 1,874 |
| 2018-05-02 | 1,860 | 1,877 | 1,858 | 1,870 | 106,900 | 1,870 |
| 2018-05-01 | 1,860 | 1,877 | 1,849 | 1,872 | 165,300 | 1,872 |
| 2018-04-27 | 1,884 | 1,886 | 1,859 | 1,873 | 159,200 | 1,873 |
| 2018-04-26 | 1,893 | 1,893 | 1,867 | 1,871 | 154,300 | 1,871 |
| 2018-04-25 | 1,883 | 1,890 | 1,866 | 1,885 | 147,800 | 1,885 |
| 2018-04-24 | 1,910 | 1,910 | 1,875 | 1,894 | 119,000 | 1,894 |
| 2018-04-23 | 1,892 | 1,908 | 1,885 | 1,893 | 127,100 | 1,893 |
| 2018-04-20 | 1,895 | 1,896 | 1,883 | 1,887 | 152,900 | 1,887 |
| 2018-04-19 | 1,880 | 1,897 | 1,873 | 1,883 | 178,100 | 1,883 |
| 2018-04-18 | 1,857 | 1,878 | 1,848 | 1,870 | 139,300 | 1,870 |
| 2018-04-17 | 1,857 | 1,870 | 1,840 | 1,847 | 179,900 | 1,847 |
| 2018-04-16 | 1,837 | 1,853 | 1,824 | 1,849 | 111,800 | 1,849 |
| 2018-04-13 | 1,819 | 1,848 | 1,819 | 1,840 | 201,300 | 1,840 |
| 2018-04-12 | 1,830 | 1,830 | 1,802 | 1,804 | 136,800 | 1,804 |
| 2018-04-11 | 1,828 | 1,839 | 1,812 | 1,833 | 160,300 | 1,833 |
| 2018-04-10 | 1,797 | 1,823 | 1,793 | 1,813 | 119,400 | 1,813 |
| 2018-04-09 | 1,809 | 1,811 | 1,793 | 1,807 | 144,200 | 1,807 |
| 2018-04-06 | 1,825 | 1,837 | 1,813 | 1,813 | 201,700 | 1,813 |
| 2018-04-05 | 1,813 | 1,828 | 1,801 | 1,819 | 174,000 | 1,819 |
| 2018-04-04 | 1,790 | 1,796 | 1,775 | 1,791 | 134,900 | 1,791 |
| 2018-04-03 | 1,778 | 1,795 | 1,768 | 1,786 | 101,100 | 1,786 |
| 2018-03-30 | 1,810 | 1,812 | 1,783 | 1,805 | 93,500 | 1,805 |
| 2018-03-29 | 1,816 | 1,816 | 1,763 | 1,786 | 154,900 | 1,786 |
| 2018-03-28 | 1,780 | 1,799 | 1,766 | 1,797 | 162,800 | 1,797 |
| 2018-03-27 | 1,780 | 1,819 | 1,777 | 1,819 | 265,900 | 1,819 |
| 2018-03-26 | 1,747 | 1,758 | 1,721 | 1,758 | 236,900 | 1,758 |
| 2018-03-23 | 1,785 | 1,794 | 1,742 | 1,747 | 286,700 | 1,747 |
| 2018-03-22 | 1,810 | 1,821 | 1,801 | 1,819 | 144,600 | 1,819 |
| 2018-03-20 | 1,789 | 1,813 | 1,786 | 1,811 | 193,500 | 1,811 |
| 2018-03-19 | 1,805 | 1,819 | 1,797 | 1,803 | 123,400 | 1,803 |
| 2018-03-16 | 1,840 | 1,840 | 1,803 | 1,806 | 332,800 | 1,806 |
| 2018-03-15 | 1,852 | 1,852 | 1,817 | 1,844 | 100,600 | 1,844 |
| 2018-03-14 | 1,837 | 1,864 | 1,835 | 1,856 | 144,300 | 1,856 |
| 2018-03-13 | 1,829 | 1,848 | 1,819 | 1,846 | 161,100 | 1,846 |
| 2018-03-12 | 1,857 | 1,857 | 1,836 | 1,847 | 140,900 | 1,847 |
| 2018-03-09 | 1,841 | 1,863 | 1,817 | 1,824 | 371,200 | 1,824 |
| 2018-03-08 | 1,816 | 1,821 | 1,797 | 1,809 | 247,200 | 1,809 |
| 2018-03-07 | 1,780 | 1,809 | 1,776 | 1,794 | 232,200 | 1,794 |
| 2018-03-06 | 1,810 | 1,818 | 1,789 | 1,792 | 291,400 | 1,792 |
| 2018-03-05 | 1,780 | 1,782 | 1,758 | 1,768 | 139,600 | 1,768 |
| 2018-03-02 | 1,807 | 1,819 | 1,786 | 1,795 | 227,800 | 1,795 |
| 2018-03-01 | 1,851 | 1,857 | 1,826 | 1,845 | 239,300 | 1,845 |
| 2018-02-28 | 1,877 | 1,893 | 1,866 | 1,866 | 266,000 | 1,866 |
| 2018-02-27 | 1,895 | 1,903 | 1,884 | 1,889 | 121,800 | 1,889 |
| 2018-02-26 | 1,876 | 1,881 | 1,868 | 1,876 | 151,800 | 1,876 |
| 2018-02-23 | 1,837 | 1,876 | 1,832 | 1,867 | 389,400 | 1,867 |
| 2018-02-22 | 1,827 | 1,831 | 1,815 | 1,825 | 449,400 | 1,825 |
| 2018-02-21 | 1,842 | 1,857 | 1,829 | 1,831 | 762,100 | 1,831 |
| 2018-02-20 | 1,859 | 1,872 | 1,853 | 1,865 | 171,700 | 1,865 |
| 2018-02-19 | 1,838 | 1,865 | 1,824 | 1,863 | 133,900 | 1,863 |
| 2018-02-16 | 1,816 | 1,826 | 1,798 | 1,813 | 175,200 | 1,813 |
| 2018-02-15 | 1,804 | 1,821 | 1,794 | 1,795 | 179,200 | 1,795 |
| 2018-02-14 | 1,800 | 1,808 | 1,773 | 1,785 | 200,800 | 1,785 |
| 2018-02-13 | 1,847 | 1,858 | 1,799 | 1,801 | 192,200 | 1,801 |
| 2018-02-09 | 1,800 | 1,822 | 1,792 | 1,817 | 360,300 | 1,817 |
| 2018-02-08 | 1,880 | 1,885 | 1,854 | 1,867 | 292,200 | 1,867 |
| 2018-02-07 | 1,924 | 1,954 | 1,880 | 1,880 | 481,500 | 1,880 |
| 2018-02-06 | 1,916 | 1,927 | 1,835 | 1,876 | 583,600 | 1,876 |
| 2018-02-05 | 1,981 | 2,001 | 1,948 | 1,956 | 276,300 | 1,956 |
| 2018-02-02 | 2,003 | 2,019 | 1,996 | 2,013 | 201,600 | 2,013 |
| 2018-02-01 | 1,999 | 2,035 | 1,982 | 2,033 | 236,100 | 2,033 |
| 2018-01-31 | 1,995 | 2,023 | 1,985 | 1,985 | 305,900 | 1,985 |
| 2018-01-30 | 2,024 | 2,030 | 1,981 | 1,983 | 223,500 | 1,983 |
| 2018-01-29 | 2,024 | 2,035 | 2,013 | 2,024 | 185,100 | 2,024 |
| 2018-01-26 | 2,030 | 2,033 | 2,016 | 2,022 | 159,800 | 2,022 |
| 2018-01-25 | 2,050 | 2,050 | 2,029 | 2,033 | 193,000 | 2,033 |
| 2018-01-24 | 2,040 | 2,062 | 2,032 | 2,059 | 268,200 | 2,059 |
| 2018-01-23 | 2,050 | 2,050 | 2,015 | 2,031 | 225,900 | 2,031 |
| 2018-01-22 | 2,061 | 2,066 | 2,036 | 2,042 | 118,600 | 2,042 |
| 2018-01-19 | 2,063 | 2,063 | 2,033 | 2,057 | 242,300 | 2,057 |
| 2018-01-18 | 2,102 | 2,102 | 2,043 | 2,048 | 300,600 | 2,048 |
| 2018-01-17 | 2,108 | 2,112 | 2,081 | 2,089 | 233,400 | 2,089 |
| 2018-01-16 | 2,121 | 2,129 | 2,108 | 2,126 | 130,100 | 2,126 |
| 2018-01-15 | 2,137 | 2,138 | 2,117 | 2,124 | 109,700 | 2,124 |
| 2018-01-12 | 2,146 | 2,148 | 2,099 | 2,116 | 259,800 | 2,116 |
| 2018-01-11 | 2,105 | 2,150 | 2,100 | 2,146 | 385,200 | 2,146 |
| 2018-01-10 | 2,089 | 2,100 | 2,077 | 2,097 | 164,800 | 2,097 |
| 2018-01-09 | 2,093 | 2,094 | 2,067 | 2,084 | 173,700 | 2,084 |
| 2018-01-05 | 2,100 | 2,108 | 2,074 | 2,081 | 209,500 | 2,081 |
| 2018-01-04 | 2,068 | 2,091 | 2,065 | 2,091 | 176,600 | 2,091 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1985-03-27]1株→1.1株
