8020 兼松(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 | 1,316 | 1,343 | 1,307 | 1,335 | 209,000 | 1,335 |
| 2018-12-27 | 1,305 | 1,315 | 1,288 | 1,315 | 263,900 | 1,315 |
| 2018-12-26 | 1,206 | 1,249 | 1,206 | 1,232 | 250,400 | 1,232 |
| 2018-12-25 | 1,227 | 1,227 | 1,186 | 1,191 | 224,000 | 1,191 |
| 2018-12-21 | 1,300 | 1,300 | 1,250 | 1,269 | 338,000 | 1,269 |
| 2018-12-20 | 1,350 | 1,355 | 1,300 | 1,302 | 332,000 | 1,302 |
| 2018-12-19 | 1,360 | 1,369 | 1,339 | 1,348 | 277,500 | 1,348 |
| 2018-12-18 | 1,380 | 1,397 | 1,376 | 1,379 | 205,600 | 1,379 |
| 2018-12-17 | 1,404 | 1,417 | 1,394 | 1,394 | 212,600 | 1,394 |
| 2018-12-14 | 1,418 | 1,432 | 1,406 | 1,419 | 290,400 | 1,419 |
| 2018-12-13 | 1,409 | 1,430 | 1,404 | 1,411 | 212,800 | 1,411 |
| 2018-12-12 | 1,337 | 1,413 | 1,337 | 1,402 | 322,100 | 1,402 |
| 2018-12-11 | 1,350 | 1,351 | 1,315 | 1,317 | 141,900 | 1,317 |
| 2018-12-10 | 1,350 | 1,367 | 1,342 | 1,361 | 142,100 | 1,361 |
| 2018-12-07 | 1,359 | 1,371 | 1,328 | 1,369 | 269,100 | 1,369 |
| 2018-12-06 | 1,411 | 1,413 | 1,358 | 1,366 | 334,500 | 1,366 |
| 2018-12-05 | 1,409 | 1,436 | 1,409 | 1,418 | 202,100 | 1,418 |
| 2018-12-04 | 1,496 | 1,499 | 1,439 | 1,439 | 218,100 | 1,439 |
| 2018-12-03 | 1,464 | 1,483 | 1,456 | 1,480 | 238,200 | 1,480 |
| 2018-11-30 | 1,441 | 1,448 | 1,437 | 1,448 | 221,100 | 1,448 |
| 2018-11-29 | 1,459 | 1,461 | 1,441 | 1,441 | 226,500 | 1,441 |
| 2018-11-28 | 1,466 | 1,466 | 1,437 | 1,450 | 208,100 | 1,450 |
| 2018-11-27 | 1,473 | 1,483 | 1,456 | 1,461 | 164,200 | 1,461 |
| 2018-11-26 | 1,433 | 1,460 | 1,431 | 1,459 | 131,300 | 1,459 |
| 2018-11-22 | 1,471 | 1,472 | 1,437 | 1,455 | 169,600 | 1,455 |
| 2018-11-21 | 1,445 | 1,468 | 1,435 | 1,460 | 167,800 | 1,460 |
| 2018-11-20 | 1,450 | 1,478 | 1,441 | 1,475 | 180,100 | 1,475 |
| 2018-11-19 | 1,453 | 1,470 | 1,444 | 1,464 | 164,800 | 1,464 |
| 2018-11-16 | 1,484 | 1,494 | 1,450 | 1,456 | 234,900 | 1,456 |
| 2018-11-15 | 1,475 | 1,499 | 1,471 | 1,496 | 102,000 | 1,496 |
| 2018-11-14 | 1,489 | 1,508 | 1,484 | 1,485 | 172,800 | 1,485 |
| 2018-11-13 | 1,489 | 1,497 | 1,468 | 1,487 | 176,900 | 1,487 |
| 2018-11-12 | 1,503 | 1,515 | 1,484 | 1,512 | 141,100 | 1,512 |
| 2018-11-09 | 1,516 | 1,540 | 1,514 | 1,515 | 160,300 | 1,515 |
| 2018-11-08 | 1,500 | 1,528 | 1,498 | 1,516 | 191,700 | 1,516 |
| 2018-11-07 | 1,498 | 1,515 | 1,461 | 1,468 | 165,700 | 1,468 |
| 2018-11-06 | 1,457 | 1,489 | 1,443 | 1,482 | 212,500 | 1,482 |
| 2018-11-05 | 1,490 | 1,490 | 1,436 | 1,438 | 390,200 | 1,438 |
| 2018-11-02 | 1,492 | 1,522 | 1,488 | 1,521 | 362,700 | 1,521 |
| 2018-11-01 | 1,470 | 1,504 | 1,443 | 1,499 | 454,100 | 1,499 |
| 2018-10-31 | 1,436 | 1,475 | 1,408 | 1,451 | 404,400 | 1,451 |
| 2018-10-30 | 1,402 | 1,456 | 1,402 | 1,452 | 542,800 | 1,452 |
| 2018-10-29 | 1,414 | 1,436 | 1,408 | 1,409 | 224,000 | 1,409 |
| 2018-10-26 | 1,457 | 1,460 | 1,412 | 1,416 | 284,000 | 1,416 |
| 2018-10-25 | 1,440 | 1,474 | 1,430 | 1,448 | 343,500 | 1,448 |
| 2018-10-24 | 1,518 | 1,524 | 1,482 | 1,496 | 298,000 | 1,496 |
| 2018-10-23 | 1,558 | 1,558 | 1,510 | 1,511 | 273,800 | 1,511 |
| 2018-10-22 | 1,562 | 1,582 | 1,551 | 1,574 | 226,500 | 1,574 |
| 2018-10-19 | 1,565 | 1,582 | 1,553 | 1,577 | 213,000 | 1,577 |
| 2018-10-18 | 1,590 | 1,606 | 1,575 | 1,589 | 427,900 | 1,589 |
| 2018-10-17 | 1,607 | 1,619 | 1,585 | 1,616 | 230,800 | 1,616 |
| 2018-10-16 | 1,560 | 1,580 | 1,555 | 1,579 | 171,000 | 1,579 |
| 2018-10-15 | 1,581 | 1,593 | 1,563 | 1,570 | 218,100 | 1,570 |
| 2018-10-12 | 1,610 | 1,616 | 1,587 | 1,594 | 283,500 | 1,594 |
| 2018-10-11 | 1,639 | 1,660 | 1,622 | 1,631 | 403,000 | 1,631 |
| 2018-10-10 | 1,690 | 1,723 | 1,690 | 1,719 | 274,600 | 1,719 |
| 2018-10-09 | 1,655 | 1,683 | 1,649 | 1,678 | 327,900 | 1,678 |
| 2018-10-05 | 1,688 | 1,710 | 1,679 | 1,680 | 248,600 | 1,680 |
| 2018-10-04 | 1,728 | 1,738 | 1,704 | 1,712 | 176,200 | 1,712 |
| 2018-10-03 | 1,724 | 1,744 | 1,702 | 1,707 | 157,000 | 1,707 |
| 2018-10-02 | 1,730 | 1,748 | 1,714 | 1,718 | 167,600 | 1,718 |
| 2018-10-01 | 1,701 | 1,722 | 1,682 | 1,719 | 169,000 | 1,719 |
| 2018-09-28 | 1,710 | 1,731 | 1,704 | 1,710 | 197,300 | 1,710 |
| 2018-09-27 | 1,724 | 1,735 | 1,700 | 1,701 | 221,600 | 1,701 |
| 2018-09-26 | 1,746 | 1,750 | 1,701 | 1,724 | 303,400 | 1,724 |
| 2018-09-25 | 1,735 | 1,770 | 1,731 | 1,770 | 324,200 | 1,770 |
| 2018-09-21 | 1,722 | 1,732 | 1,715 | 1,730 | 288,100 | 1,730 |
| 2018-09-20 | 1,722 | 1,729 | 1,705 | 1,719 | 230,800 | 1,719 |
| 2018-09-19 | 1,700 | 1,716 | 1,670 | 1,707 | 362,900 | 1,707 |
| 2018-09-18 | 1,655 | 1,688 | 1,640 | 1,685 | 212,800 | 1,685 |
| 2018-09-14 | 1,634 | 1,658 | 1,634 | 1,654 | 248,100 | 1,654 |
| 2018-09-13 | 1,596 | 1,636 | 1,596 | 1,629 | 155,200 | 1,629 |
| 2018-09-12 | 1,601 | 1,609 | 1,584 | 1,596 | 178,500 | 1,596 |
| 2018-09-11 | 1,608 | 1,625 | 1,598 | 1,606 | 114,700 | 1,606 |
| 2018-09-10 | 1,585 | 1,614 | 1,585 | 1,607 | 221,300 | 1,607 |
| 2018-09-07 | 1,610 | 1,618 | 1,592 | 1,615 | 208,400 | 1,615 |
| 2018-09-06 | 1,611 | 1,630 | 1,610 | 1,624 | 139,800 | 1,624 |
| 2018-09-05 | 1,630 | 1,637 | 1,610 | 1,623 | 140,000 | 1,623 |
| 2018-09-04 | 1,630 | 1,632 | 1,611 | 1,617 | 104,600 | 1,617 |
| 2018-09-03 | 1,630 | 1,638 | 1,606 | 1,615 | 236,100 | 1,615 |
| 2018-08-31 | 1,642 | 1,665 | 1,639 | 1,649 | 127,000 | 1,649 |
| 2018-08-30 | 1,674 | 1,676 | 1,656 | 1,663 | 204,800 | 1,663 |
| 2018-08-29 | 1,655 | 1,674 | 1,654 | 1,662 | 114,300 | 1,662 |
| 2018-08-28 | 1,660 | 1,679 | 1,655 | 1,655 | 157,100 | 1,655 |
| 2018-08-27 | 1,615 | 1,658 | 1,608 | 1,655 | 183,000 | 1,655 |
| 2018-08-24 | 1,590 | 1,605 | 1,579 | 1,601 | 139,100 | 1,601 |
| 2018-08-23 | 1,587 | 1,599 | 1,572 | 1,579 | 139,800 | 1,579 |
| 2018-08-22 | 1,545 | 1,592 | 1,545 | 1,588 | 225,200 | 1,588 |
| 2018-08-21 | 1,563 | 1,563 | 1,542 | 1,545 | 173,200 | 1,545 |
| 2018-08-20 | 1,588 | 1,596 | 1,576 | 1,580 | 105,500 | 1,580 |
| 2018-08-17 | 1,587 | 1,618 | 1,585 | 1,613 | 115,100 | 1,613 |
| 2018-08-16 | 1,589 | 1,604 | 1,559 | 1,587 | 172,300 | 1,587 |
| 2018-08-15 | 1,626 | 1,631 | 1,599 | 1,605 | 113,000 | 1,605 |
| 2018-08-14 | 1,601 | 1,638 | 1,596 | 1,632 | 145,600 | 1,632 |
| 2018-08-13 | 1,596 | 1,605 | 1,569 | 1,581 | 205,500 | 1,581 |
| 2018-08-10 | 1,643 | 1,646 | 1,622 | 1,627 | 195,600 | 1,627 |
| 2018-08-09 | 1,664 | 1,669 | 1,643 | 1,651 | 133,000 | 1,651 |
| 2018-08-08 | 1,680 | 1,688 | 1,665 | 1,668 | 163,400 | 1,668 |
| 2018-08-07 | 1,632 | 1,693 | 1,632 | 1,689 | 281,500 | 1,689 |
| 2018-08-06 | 1,683 | 1,685 | 1,635 | 1,638 | 270,200 | 1,638 |
| 2018-08-03 | 1,620 | 1,699 | 1,598 | 1,664 | 524,000 | 1,664 |
| 2018-08-02 | 1,628 | 1,636 | 1,602 | 1,607 | 209,400 | 1,607 |
| 2018-08-01 | 1,601 | 1,637 | 1,598 | 1,632 | 277,700 | 1,632 |
| 2018-07-31 | 1,613 | 1,623 | 1,600 | 1,603 | 236,300 | 1,603 |
| 2018-07-30 | 1,627 | 1,665 | 1,617 | 1,644 | 153,700 | 1,644 |
| 2018-07-27 | 1,661 | 1,671 | 1,645 | 1,655 | 180,000 | 1,655 |
| 2018-07-26 | 1,648 | 1,658 | 1,630 | 1,652 | 134,200 | 1,652 |
| 2018-07-25 | 1,610 | 1,631 | 1,600 | 1,627 | 163,600 | 1,627 |
| 2018-07-24 | 1,579 | 1,599 | 1,567 | 1,596 | 163,900 | 1,596 |
| 2018-07-23 | 1,583 | 1,590 | 1,571 | 1,576 | 165,100 | 1,576 |
| 2018-07-20 | 1,614 | 1,615 | 1,589 | 1,601 | 141,500 | 1,601 |
| 2018-07-19 | 1,622 | 1,625 | 1,608 | 1,609 | 134,600 | 1,609 |
| 2018-07-18 | 1,628 | 1,647 | 1,614 | 1,621 | 365,300 | 1,621 |
| 2018-07-17 | 1,550 | 1,589 | 1,542 | 1,580 | 281,700 | 1,580 |
| 2018-07-13 | 1,577 | 1,579 | 1,542 | 1,551 | 218,800 | 1,551 |
| 2018-07-12 | 1,542 | 1,552 | 1,533 | 1,543 | 214,100 | 1,543 |
| 2018-07-11 | 1,539 | 1,548 | 1,534 | 1,542 | 200,900 | 1,542 |
| 2018-07-10 | 1,545 | 1,562 | 1,530 | 1,548 | 316,700 | 1,548 |
| 2018-07-09 | 1,520 | 1,538 | 1,506 | 1,531 | 289,600 | 1,531 |
| 2018-07-06 | 1,476 | 1,526 | 1,473 | 1,521 | 362,600 | 1,521 |
| 2018-07-05 | 1,523 | 1,524 | 1,483 | 1,486 | 347,600 | 1,486 |
| 2018-07-04 | 1,525 | 1,541 | 1,522 | 1,531 | 263,800 | 1,531 |
| 2018-07-03 | 1,554 | 1,560 | 1,531 | 1,545 | 242,600 | 1,545 |
| 2018-07-02 | 1,590 | 1,608 | 1,552 | 1,555 | 267,300 | 1,555 |
| 2018-06-29 | 1,622 | 1,623 | 1,585 | 1,601 | 275,000 | 1,601 |
| 2018-06-28 | 1,594 | 1,614 | 1,585 | 1,609 | 300,100 | 1,609 |
| 2018-06-27 | 1,593 | 1,619 | 1,574 | 1,613 | 316,200 | 1,613 |
| 2018-06-26 | 1,605 | 1,610 | 1,557 | 1,586 | 465,100 | 1,586 |
| 2018-06-25 | 1,653 | 1,663 | 1,639 | 1,645 | 214,700 | 1,645 |
| 2018-06-22 | 1,631 | 1,654 | 1,630 | 1,653 | 238,900 | 1,653 |
| 2018-06-21 | 1,645 | 1,660 | 1,638 | 1,653 | 273,600 | 1,653 |
| 2018-06-20 | 1,676 | 1,678 | 1,621 | 1,646 | 334,800 | 1,646 |
| 2018-06-19 | 1,672 | 1,708 | 1,670 | 1,673 | 452,600 | 1,673 |
| 2018-06-18 | 1,642 | 1,664 | 1,628 | 1,662 | 325,200 | 1,662 |
| 2018-06-15 | 1,672 | 1,672 | 1,638 | 1,640 | 243,300 | 1,640 |
| 2018-06-14 | 1,660 | 1,667 | 1,651 | 1,663 | 189,600 | 1,663 |
| 2018-06-13 | 1,675 | 1,686 | 1,666 | 1,674 | 184,200 | 1,674 |
| 2018-06-12 | 1,670 | 1,690 | 1,668 | 1,685 | 266,800 | 1,685 |
| 2018-06-11 | 1,666 | 1,674 | 1,646 | 1,669 | 182,600 | 1,669 |
| 2018-06-08 | 1,642 | 1,674 | 1,636 | 1,668 | 529,300 | 1,668 |
| 2018-06-07 | 1,685 | 1,685 | 1,651 | 1,661 | 539,400 | 1,661 |
| 2018-06-06 | 1,693 | 1,715 | 1,689 | 1,695 | 605,100 | 1,695 |
| 2018-06-05 | 1,770 | 1,772 | 1,666 | 1,675 | 523,200 | 1,675 |
| 2018-06-04 | 1,757 | 1,775 | 1,742 | 1,775 | 481,900 | 1,775 |
| 2018-06-01 | 1,684 | 1,731 | 1,673 | 1,719 | 522,400 | 1,719 |
| 2018-05-31 | 1,665 | 1,695 | 1,648 | 1,687 | 497,300 | 1,687 |
| 2018-05-30 | 1,645 | 1,652 | 1,631 | 1,641 | 284,200 | 1,641 |
| 2018-05-29 | 1,660 | 1,687 | 1,655 | 1,677 | 283,500 | 1,677 |
| 2018-05-28 | 1,679 | 1,679 | 1,659 | 1,667 | 170,900 | 1,667 |
| 2018-05-25 | 1,637 | 1,687 | 1,633 | 1,676 | 381,300 | 1,676 |
| 2018-05-24 | 1,675 | 1,680 | 1,646 | 1,655 | 237,300 | 1,655 |
| 2018-05-23 | 1,683 | 1,705 | 1,676 | 1,682 | 290,900 | 1,682 |
| 2018-05-22 | 1,706 | 1,710 | 1,692 | 1,696 | 225,700 | 1,696 |
| 2018-05-21 | 1,720 | 1,721 | 1,705 | 1,711 | 194,400 | 1,711 |
| 2018-05-18 | 1,720 | 1,721 | 1,704 | 1,714 | 177,000 | 1,714 |
| 2018-05-17 | 1,716 | 1,727 | 1,710 | 1,714 | 244,200 | 1,714 |
| 2018-05-16 | 1,745 | 1,750 | 1,703 | 1,704 | 412,500 | 1,704 |
| 2018-05-15 | 1,776 | 1,795 | 1,744 | 1,747 | 401,600 | 1,747 |
| 2018-05-14 | 1,763 | 1,774 | 1,749 | 1,772 | 407,400 | 1,772 |
| 2018-05-11 | 1,733 | 1,751 | 1,730 | 1,751 | 387,800 | 1,751 |
| 2018-05-10 | 1,692 | 1,728 | 1,672 | 1,727 | 343,800 | 1,727 |
| 2018-05-09 | 1,700 | 1,719 | 1,672 | 1,702 | 632,800 | 1,702 |
| 2018-05-08 | 1,670 | 1,694 | 1,666 | 1,691 | 239,600 | 1,691 |
| 2018-05-07 | 1,668 | 1,678 | 1,652 | 1,678 | 184,200 | 1,678 |
| 2018-05-02 | 1,691 | 1,736 | 1,664 | 1,671 | 326,100 | 1,671 |
| 2018-05-01 | 1,657 | 1,663 | 1,634 | 1,662 | 310,100 | 1,662 |
| 2018-04-27 | 1,680 | 1,687 | 1,659 | 1,676 | 275,500 | 1,676 |
| 2018-04-26 | 1,688 | 1,695 | 1,669 | 1,679 | 386,700 | 1,679 |
| 2018-04-25 | 1,655 | 1,691 | 1,651 | 1,680 | 539,100 | 1,680 |
| 2018-04-24 | 1,651 | 1,665 | 1,648 | 1,660 | 399,500 | 1,660 |
| 2018-04-23 | 1,641 | 1,660 | 1,626 | 1,634 | 327,300 | 1,634 |
| 2018-04-20 | 1,590 | 1,640 | 1,589 | 1,629 | 749,000 | 1,629 |
| 2018-04-19 | 1,590 | 1,600 | 1,581 | 1,582 | 371,400 | 1,582 |
| 2018-04-18 | 1,574 | 1,587 | 1,563 | 1,584 | 347,300 | 1,584 |
| 2018-04-17 | 1,592 | 1,601 | 1,575 | 1,583 | 234,400 | 1,583 |
| 2018-04-16 | 1,593 | 1,618 | 1,580 | 1,592 | 356,900 | 1,592 |
| 2018-04-13 | 1,580 | 1,596 | 1,575 | 1,583 | 244,600 | 1,583 |
| 2018-04-12 | 1,595 | 1,612 | 1,567 | 1,570 | 369,300 | 1,570 |
| 2018-04-11 | 1,614 | 1,628 | 1,589 | 1,593 | 496,800 | 1,593 |
| 2018-04-10 | 1,562 | 1,614 | 1,562 | 1,600 | 786,600 | 1,600 |
| 2018-04-09 | 1,551 | 1,573 | 1,541 | 1,563 | 535,100 | 1,563 |
| 2018-04-06 | 1,561 | 1,561 | 1,524 | 1,537 | 457,900 | 1,537 |
| 2018-04-05 | 1,570 | 1,582 | 1,553 | 1,559 | 838,800 | 1,559 |
| 2018-04-04 | 1,539 | 1,568 | 1,533 | 1,541 | 887,400 | 1,541 |
| 2018-04-03 | 1,496 | 1,524 | 1,495 | 1,519 | 807,700 | 1,519 |
| 2018-03-30 | 1,447 | 1,475 | 1,434 | 1,462 | 833,700 | 1,462 |
| 2018-03-29 | 1,420 | 1,441 | 1,401 | 1,417 | 637,300 | 1,417 |
| 2018-03-28 | 1,380 | 1,395 | 1,361 | 1,389 | 562,600 | 1,389 |
| 2018-03-27 | 1,355 | 1,394 | 1,350 | 1,388 | 367,200 | 1,388 |
| 2018-03-26 | 1,318 | 1,338 | 1,302 | 1,338 | 395,800 | 1,338 |
| 2018-03-23 | 1,350 | 1,354 | 1,332 | 1,340 | 464,500 | 1,340 |
| 2018-03-22 | 1,396 | 1,401 | 1,368 | 1,390 | 378,900 | 1,390 |
| 2018-03-20 | 1,361 | 1,405 | 1,359 | 1,395 | 214,200 | 1,395 |
| 2018-03-19 | 1,400 | 1,406 | 1,373 | 1,380 | 222,300 | 1,380 |
| 2018-03-16 | 1,419 | 1,421 | 1,403 | 1,406 | 268,200 | 1,406 |
| 2018-03-15 | 1,420 | 1,423 | 1,399 | 1,419 | 211,800 | 1,419 |
| 2018-03-14 | 1,417 | 1,430 | 1,417 | 1,422 | 203,100 | 1,422 |
| 2018-03-13 | 1,431 | 1,431 | 1,410 | 1,426 | 225,100 | 1,426 |
| 2018-03-12 | 1,430 | 1,448 | 1,427 | 1,443 | 369,900 | 1,443 |
| 2018-03-09 | 1,410 | 1,426 | 1,393 | 1,400 | 437,000 | 1,400 |
| 2018-03-08 | 1,392 | 1,396 | 1,366 | 1,377 | 400,600 | 1,377 |
| 2018-03-07 | 1,389 | 1,412 | 1,387 | 1,390 | 258,400 | 1,390 |
| 2018-03-06 | 1,401 | 1,430 | 1,399 | 1,406 | 304,600 | 1,406 |
| 2018-03-05 | 1,393 | 1,409 | 1,361 | 1,379 | 299,700 | 1,379 |
| 2018-03-02 | 1,397 | 1,409 | 1,382 | 1,398 | 348,500 | 1,398 |
| 2018-03-01 | 1,433 | 1,450 | 1,422 | 1,427 | 386,300 | 1,427 |
| 2018-02-28 | 1,460 | 1,480 | 1,454 | 1,454 | 278,400 | 1,454 |
| 2018-02-27 | 1,494 | 1,498 | 1,460 | 1,466 | 234,400 | 1,466 |
| 2018-02-26 | 1,473 | 1,478 | 1,454 | 1,465 | 260,300 | 1,465 |
| 2018-02-23 | 1,437 | 1,458 | 1,426 | 1,448 | 264,600 | 1,448 |
| 2018-02-22 | 1,420 | 1,431 | 1,407 | 1,418 | 191,800 | 1,418 |
| 2018-02-21 | 1,434 | 1,447 | 1,422 | 1,432 | 230,900 | 1,432 |
| 2018-02-20 | 1,433 | 1,433 | 1,407 | 1,426 | 243,800 | 1,426 |
| 2018-02-19 | 1,385 | 1,437 | 1,372 | 1,430 | 518,900 | 1,430 |
| 2018-02-16 | 1,375 | 1,392 | 1,372 | 1,374 | 235,900 | 1,374 |
| 2018-02-15 | 1,359 | 1,375 | 1,348 | 1,362 | 288,500 | 1,362 |
| 2018-02-14 | 1,354 | 1,370 | 1,318 | 1,343 | 413,600 | 1,343 |
| 2018-02-13 | 1,405 | 1,408 | 1,347 | 1,350 | 348,500 | 1,350 |
| 2018-02-09 | 1,355 | 1,385 | 1,346 | 1,382 | 347,100 | 1,382 |
| 2018-02-08 | 1,408 | 1,415 | 1,373 | 1,404 | 484,900 | 1,404 |
| 2018-02-07 | 1,459 | 1,462 | 1,384 | 1,384 | 558,900 | 1,384 |
| 2018-02-06 | 1,440 | 1,447 | 1,377 | 1,406 | 889,700 | 1,406 |
| 2018-02-05 | 1,545 | 1,568 | 1,512 | 1,517 | 668,400 | 1,517 |
| 2018-02-02 | 1,500 | 1,579 | 1,492 | 1,571 | 1,085,600 | 1,571 |
| 2018-02-01 | 1,496 | 1,513 | 1,494 | 1,505 | 261,000 | 1,505 |
| 2018-01-31 | 1,490 | 1,513 | 1,475 | 1,489 | 344,900 | 1,489 |
| 2018-01-30 | 1,517 | 1,517 | 1,493 | 1,498 | 301,900 | 1,498 |
| 2018-01-29 | 1,527 | 1,543 | 1,519 | 1,533 | 186,200 | 1,533 |
| 2018-01-26 | 1,544 | 1,545 | 1,526 | 1,526 | 237,100 | 1,526 |
| 2018-01-25 | 1,536 | 1,558 | 1,526 | 1,545 | 268,500 | 1,545 |
| 2018-01-24 | 1,546 | 1,549 | 1,536 | 1,544 | 179,500 | 1,544 |
| 2018-01-23 | 1,565 | 1,565 | 1,541 | 1,553 | 276,100 | 1,553 |
| 2018-01-22 | 1,588 | 1,588 | 1,554 | 1,556 | 230,400 | 1,556 |
| 2018-01-19 | 1,550 | 1,590 | 1,543 | 1,588 | 456,100 | 1,588 |
| 2018-01-18 | 1,571 | 1,572 | 1,538 | 1,548 | 479,600 | 1,548 |
| 2018-01-17 | 1,557 | 1,568 | 1,542 | 1,562 | 382,600 | 1,562 |
| 2018-01-16 | 1,570 | 1,580 | 1,558 | 1,560 | 220,500 | 1,560 |
| 2018-01-15 | 1,584 | 1,603 | 1,565 | 1,568 | 230,600 | 1,568 |
| 2018-01-12 | 1,582 | 1,597 | 1,567 | 1,569 | 311,800 | 1,569 |
| 2018-01-11 | 1,569 | 1,589 | 1,566 | 1,582 | 287,500 | 1,582 |
| 2018-01-10 | 1,572 | 1,581 | 1,559 | 1,569 | 329,800 | 1,569 |
| 2018-01-09 | 1,599 | 1,601 | 1,572 | 1,575 | 312,200 | 1,575 |
| 2018-01-05 | 1,600 | 1,617 | 1,578 | 1,584 | 371,400 | 1,584 |
| 2018-01-04 | 1,575 | 1,607 | 1,573 | 1,599 | 438,700 | 1,599 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1999-08-09]1株→0.5株 [1990-12-25]1株→1.05株 [1990-03-27]1株→1.05株
