1808 (株)長谷工コーポレーション 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 | 1,154 | 1,165 | 1,150 | 1,155 | 1,234,700 | 1,155 |
| 2018-12-27 | 1,180 | 1,180 | 1,137 | 1,154 | 2,800,400 | 1,154 |
| 2018-12-26 | 1,100 | 1,121 | 1,095 | 1,114 | 2,657,800 | 1,114 |
| 2018-12-25 | 1,104 | 1,111 | 1,090 | 1,103 | 2,289,900 | 1,103 |
| 2018-12-21 | 1,172 | 1,174 | 1,135 | 1,144 | 3,003,500 | 1,144 |
| 2018-12-20 | 1,203 | 1,218 | 1,179 | 1,186 | 2,695,700 | 1,186 |
| 2018-12-19 | 1,222 | 1,231 | 1,208 | 1,221 | 2,075,000 | 1,221 |
| 2018-12-18 | 1,242 | 1,252 | 1,211 | 1,214 | 3,089,000 | 1,214 |
| 2018-12-17 | 1,265 | 1,281 | 1,258 | 1,260 | 1,367,900 | 1,260 |
| 2018-12-14 | 1,294 | 1,298 | 1,255 | 1,255 | 2,263,300 | 1,255 |
| 2018-12-13 | 1,310 | 1,312 | 1,293 | 1,296 | 1,927,400 | 1,296 |
| 2018-12-12 | 1,311 | 1,321 | 1,300 | 1,309 | 1,916,200 | 1,309 |
| 2018-12-11 | 1,297 | 1,308 | 1,280 | 1,291 | 1,920,700 | 1,291 |
| 2018-12-10 | 1,276 | 1,295 | 1,276 | 1,290 | 1,926,400 | 1,290 |
| 2018-12-07 | 1,287 | 1,295 | 1,271 | 1,289 | 2,020,200 | 1,289 |
| 2018-12-06 | 1,309 | 1,309 | 1,276 | 1,288 | 2,011,600 | 1,288 |
| 2018-12-05 | 1,300 | 1,325 | 1,295 | 1,321 | 1,278,400 | 1,321 |
| 2018-12-04 | 1,353 | 1,364 | 1,319 | 1,323 | 2,220,800 | 1,323 |
| 2018-12-03 | 1,382 | 1,389 | 1,369 | 1,370 | 1,349,300 | 1,370 |
| 2018-11-30 | 1,368 | 1,391 | 1,358 | 1,374 | 2,719,100 | 1,374 |
| 2018-11-29 | 1,384 | 1,384 | 1,361 | 1,372 | 1,142,800 | 1,372 |
| 2018-11-28 | 1,351 | 1,382 | 1,340 | 1,379 | 1,871,300 | 1,379 |
| 2018-11-27 | 1,350 | 1,358 | 1,343 | 1,354 | 911,400 | 1,354 |
| 2018-11-26 | 1,325 | 1,347 | 1,324 | 1,346 | 1,248,000 | 1,346 |
| 2018-11-22 | 1,322 | 1,338 | 1,319 | 1,337 | 1,074,300 | 1,337 |
| 2018-11-21 | 1,304 | 1,325 | 1,299 | 1,314 | 1,852,700 | 1,314 |
| 2018-11-20 | 1,288 | 1,324 | 1,285 | 1,323 | 2,320,300 | 1,323 |
| 2018-11-19 | 1,290 | 1,308 | 1,262 | 1,302 | 3,144,100 | 1,302 |
| 2018-11-16 | 1,288 | 1,292 | 1,269 | 1,285 | 4,010,000 | 1,285 |
| 2018-11-15 | 1,335 | 1,340 | 1,309 | 1,310 | 2,133,400 | 1,310 |
| 2018-11-14 | 1,358 | 1,364 | 1,341 | 1,347 | 1,488,000 | 1,347 |
| 2018-11-13 | 1,375 | 1,382 | 1,343 | 1,357 | 2,340,100 | 1,357 |
| 2018-11-12 | 1,430 | 1,430 | 1,395 | 1,405 | 2,125,500 | 1,405 |
| 2018-11-09 | 1,466 | 1,477 | 1,418 | 1,434 | 1,865,200 | 1,434 |
| 2018-11-08 | 1,463 | 1,469 | 1,452 | 1,463 | 1,063,400 | 1,463 |
| 2018-11-07 | 1,439 | 1,453 | 1,429 | 1,434 | 1,001,900 | 1,434 |
| 2018-11-06 | 1,443 | 1,462 | 1,435 | 1,450 | 1,169,100 | 1,450 |
| 2018-11-05 | 1,411 | 1,443 | 1,408 | 1,434 | 1,103,700 | 1,434 |
| 2018-11-02 | 1,427 | 1,436 | 1,413 | 1,427 | 1,134,100 | 1,427 |
| 2018-11-01 | 1,420 | 1,431 | 1,414 | 1,424 | 1,673,800 | 1,424 |
| 2018-10-31 | 1,416 | 1,433 | 1,404 | 1,431 | 1,428,900 | 1,431 |
| 2018-10-30 | 1,372 | 1,410 | 1,371 | 1,391 | 3,100,300 | 1,391 |
| 2018-10-29 | 1,376 | 1,399 | 1,370 | 1,375 | 1,156,500 | 1,375 |
| 2018-10-26 | 1,367 | 1,374 | 1,343 | 1,361 | 1,262,000 | 1,361 |
| 2018-10-25 | 1,355 | 1,366 | 1,341 | 1,345 | 1,897,700 | 1,345 |
| 2018-10-24 | 1,398 | 1,410 | 1,384 | 1,403 | 1,415,600 | 1,403 |
| 2018-10-23 | 1,434 | 1,445 | 1,384 | 1,384 | 2,482,300 | 1,384 |
| 2018-10-22 | 1,443 | 1,463 | 1,430 | 1,457 | 945,700 | 1,457 |
| 2018-10-19 | 1,410 | 1,451 | 1,407 | 1,450 | 1,861,300 | 1,450 |
| 2018-10-18 | 1,451 | 1,455 | 1,424 | 1,424 | 2,236,500 | 1,424 |
| 2018-10-17 | 1,468 | 1,470 | 1,456 | 1,465 | 1,233,300 | 1,465 |
| 2018-10-16 | 1,434 | 1,457 | 1,431 | 1,450 | 1,197,600 | 1,450 |
| 2018-10-15 | 1,431 | 1,442 | 1,422 | 1,434 | 1,147,100 | 1,434 |
| 2018-10-12 | 1,422 | 1,445 | 1,422 | 1,445 | 1,417,800 | 1,445 |
| 2018-10-11 | 1,425 | 1,436 | 1,409 | 1,426 | 1,786,200 | 1,426 |
| 2018-10-10 | 1,480 | 1,482 | 1,463 | 1,472 | 1,558,900 | 1,472 |
| 2018-10-09 | 1,466 | 1,497 | 1,465 | 1,474 | 1,654,100 | 1,474 |
| 2018-10-05 | 1,465 | 1,477 | 1,454 | 1,471 | 1,436,000 | 1,471 |
| 2018-10-04 | 1,481 | 1,497 | 1,472 | 1,485 | 1,574,500 | 1,485 |
| 2018-10-03 | 1,476 | 1,493 | 1,468 | 1,471 | 1,094,600 | 1,471 |
| 2018-10-02 | 1,497 | 1,501 | 1,480 | 1,487 | 1,196,100 | 1,487 |
| 2018-10-01 | 1,471 | 1,490 | 1,460 | 1,485 | 1,073,200 | 1,485 |
| 2018-09-28 | 1,482 | 1,492 | 1,475 | 1,475 | 1,337,400 | 1,475 |
| 2018-09-27 | 1,474 | 1,492 | 1,460 | 1,471 | 1,156,200 | 1,471 |
| 2018-09-26 | 1,487 | 1,497 | 1,471 | 1,493 | 1,129,400 | 1,493 |
| 2018-09-25 | 1,477 | 1,494 | 1,465 | 1,492 | 1,586,100 | 1,492 |
| 2018-09-21 | 1,487 | 1,490 | 1,479 | 1,482 | 1,081,900 | 1,482 |
| 2018-09-20 | 1,494 | 1,494 | 1,467 | 1,476 | 1,363,700 | 1,476 |
| 2018-09-19 | 1,499 | 1,508 | 1,488 | 1,494 | 1,060,400 | 1,494 |
| 2018-09-18 | 1,423 | 1,483 | 1,420 | 1,478 | 1,257,600 | 1,478 |
| 2018-09-14 | 1,420 | 1,449 | 1,420 | 1,436 | 1,683,800 | 1,436 |
| 2018-09-13 | 1,414 | 1,426 | 1,405 | 1,416 | 1,208,900 | 1,416 |
| 2018-09-12 | 1,392 | 1,407 | 1,386 | 1,404 | 2,160,400 | 1,404 |
| 2018-09-11 | 1,388 | 1,395 | 1,380 | 1,392 | 1,392,400 | 1,392 |
| 2018-09-10 | 1,389 | 1,404 | 1,388 | 1,390 | 1,102,100 | 1,390 |
| 2018-09-07 | 1,394 | 1,398 | 1,375 | 1,389 | 1,813,600 | 1,389 |
| 2018-09-06 | 1,404 | 1,417 | 1,402 | 1,404 | 1,219,500 | 1,404 |
| 2018-09-05 | 1,401 | 1,419 | 1,400 | 1,411 | 1,910,600 | 1,411 |
| 2018-09-04 | 1,411 | 1,422 | 1,397 | 1,415 | 1,825,800 | 1,415 |
| 2018-09-03 | 1,442 | 1,444 | 1,415 | 1,423 | 863,700 | 1,423 |
| 2018-08-31 | 1,429 | 1,445 | 1,427 | 1,440 | 1,160,300 | 1,440 |
| 2018-08-30 | 1,450 | 1,454 | 1,432 | 1,447 | 1,256,500 | 1,447 |
| 2018-08-29 | 1,485 | 1,489 | 1,447 | 1,450 | 1,648,100 | 1,450 |
| 2018-08-28 | 1,462 | 1,465 | 1,439 | 1,447 | 1,132,800 | 1,447 |
| 2018-08-27 | 1,438 | 1,455 | 1,435 | 1,449 | 772,500 | 1,449 |
| 2018-08-24 | 1,453 | 1,454 | 1,432 | 1,437 | 1,242,200 | 1,437 |
| 2018-08-23 | 1,449 | 1,449 | 1,434 | 1,447 | 973,700 | 1,447 |
| 2018-08-22 | 1,435 | 1,458 | 1,433 | 1,450 | 1,645,600 | 1,450 |
| 2018-08-21 | 1,422 | 1,423 | 1,400 | 1,413 | 1,494,600 | 1,413 |
| 2018-08-20 | 1,420 | 1,439 | 1,415 | 1,437 | 1,256,500 | 1,437 |
| 2018-08-17 | 1,399 | 1,430 | 1,396 | 1,425 | 1,353,600 | 1,425 |
| 2018-08-16 | 1,390 | 1,405 | 1,377 | 1,394 | 1,315,600 | 1,394 |
| 2018-08-15 | 1,431 | 1,443 | 1,406 | 1,411 | 1,153,700 | 1,411 |
| 2018-08-14 | 1,397 | 1,431 | 1,383 | 1,431 | 1,823,100 | 1,431 |
| 2018-08-13 | 1,447 | 1,450 | 1,403 | 1,411 | 1,794,800 | 1,411 |
| 2018-08-10 | 1,480 | 1,495 | 1,441 | 1,447 | 3,254,100 | 1,447 |
| 2018-08-09 | 1,416 | 1,427 | 1,403 | 1,416 | 1,344,500 | 1,416 |
| 2018-08-08 | 1,464 | 1,473 | 1,431 | 1,432 | 1,280,600 | 1,432 |
| 2018-08-07 | 1,417 | 1,452 | 1,414 | 1,450 | 1,256,100 | 1,450 |
| 2018-08-06 | 1,443 | 1,449 | 1,422 | 1,423 | 948,100 | 1,423 |
| 2018-08-03 | 1,460 | 1,460 | 1,441 | 1,445 | 1,005,900 | 1,445 |
| 2018-08-02 | 1,473 | 1,491 | 1,457 | 1,460 | 1,137,500 | 1,460 |
| 2018-08-01 | 1,488 | 1,490 | 1,473 | 1,476 | 1,132,500 | 1,476 |
| 2018-07-31 | 1,492 | 1,495 | 1,475 | 1,479 | 1,433,000 | 1,479 |
| 2018-07-30 | 1,500 | 1,506 | 1,490 | 1,493 | 921,600 | 1,493 |
| 2018-07-27 | 1,531 | 1,535 | 1,516 | 1,520 | 771,300 | 1,520 |
| 2018-07-26 | 1,510 | 1,525 | 1,509 | 1,519 | 891,800 | 1,519 |
| 2018-07-25 | 1,485 | 1,504 | 1,479 | 1,502 | 876,400 | 1,502 |
| 2018-07-24 | 1,484 | 1,499 | 1,479 | 1,489 | 739,000 | 1,489 |
| 2018-07-23 | 1,473 | 1,485 | 1,468 | 1,475 | 716,000 | 1,475 |
| 2018-07-20 | 1,497 | 1,513 | 1,484 | 1,495 | 980,300 | 1,495 |
| 2018-07-19 | 1,510 | 1,512 | 1,493 | 1,501 | 1,122,900 | 1,501 |
| 2018-07-18 | 1,510 | 1,535 | 1,508 | 1,515 | 1,165,800 | 1,515 |
| 2018-07-17 | 1,490 | 1,498 | 1,485 | 1,490 | 1,044,800 | 1,490 |
| 2018-07-13 | 1,490 | 1,493 | 1,470 | 1,475 | 1,123,100 | 1,475 |
| 2018-07-12 | 1,476 | 1,493 | 1,468 | 1,485 | 1,969,300 | 1,485 |
| 2018-07-11 | 1,465 | 1,468 | 1,447 | 1,458 | 1,238,200 | 1,458 |
| 2018-07-10 | 1,513 | 1,515 | 1,481 | 1,481 | 1,304,100 | 1,481 |
| 2018-07-09 | 1,480 | 1,497 | 1,469 | 1,495 | 1,755,900 | 1,495 |
| 2018-07-06 | 1,472 | 1,476 | 1,459 | 1,466 | 2,014,700 | 1,466 |
| 2018-07-05 | 1,473 | 1,487 | 1,459 | 1,464 | 1,277,200 | 1,464 |
| 2018-07-04 | 1,468 | 1,480 | 1,462 | 1,469 | 1,153,100 | 1,469 |
| 2018-07-03 | 1,496 | 1,506 | 1,457 | 1,474 | 2,288,200 | 1,474 |
| 2018-07-02 | 1,532 | 1,539 | 1,488 | 1,490 | 1,372,800 | 1,490 |
| 2018-06-29 | 1,527 | 1,531 | 1,509 | 1,531 | 1,683,400 | 1,531 |
| 2018-06-28 | 1,508 | 1,519 | 1,492 | 1,518 | 1,356,000 | 1,518 |
| 2018-06-27 | 1,500 | 1,529 | 1,489 | 1,518 | 1,432,000 | 1,518 |
| 2018-06-26 | 1,477 | 1,505 | 1,461 | 1,501 | 1,418,800 | 1,501 |
| 2018-06-25 | 1,519 | 1,526 | 1,491 | 1,494 | 1,186,400 | 1,494 |
| 2018-06-22 | 1,511 | 1,521 | 1,506 | 1,514 | 1,001,500 | 1,514 |
| 2018-06-21 | 1,540 | 1,545 | 1,519 | 1,530 | 1,483,200 | 1,530 |
| 2018-06-20 | 1,560 | 1,562 | 1,527 | 1,554 | 1,483,500 | 1,554 |
| 2018-06-19 | 1,577 | 1,577 | 1,544 | 1,557 | 1,689,600 | 1,557 |
| 2018-06-18 | 1,609 | 1,609 | 1,579 | 1,591 | 1,118,200 | 1,591 |
| 2018-06-15 | 1,610 | 1,616 | 1,600 | 1,609 | 1,376,200 | 1,609 |
| 2018-06-14 | 1,607 | 1,610 | 1,593 | 1,594 | 1,168,900 | 1,594 |
| 2018-06-13 | 1,611 | 1,621 | 1,601 | 1,614 | 1,302,000 | 1,614 |
| 2018-06-12 | 1,610 | 1,624 | 1,591 | 1,604 | 1,397,900 | 1,604 |
| 2018-06-11 | 1,600 | 1,604 | 1,586 | 1,601 | 1,227,400 | 1,601 |
| 2018-06-08 | 1,612 | 1,617 | 1,597 | 1,602 | 1,626,000 | 1,602 |
| 2018-06-07 | 1,628 | 1,634 | 1,617 | 1,623 | 1,417,800 | 1,623 |
| 2018-06-06 | 1,623 | 1,628 | 1,612 | 1,625 | 1,175,500 | 1,625 |
| 2018-06-05 | 1,643 | 1,649 | 1,612 | 1,616 | 1,132,100 | 1,616 |
| 2018-06-04 | 1,626 | 1,652 | 1,621 | 1,648 | 1,703,300 | 1,648 |
| 2018-06-01 | 1,655 | 1,663 | 1,627 | 1,628 | 1,368,600 | 1,628 |
| 2018-05-31 | 1,639 | 1,664 | 1,633 | 1,654 | 1,684,800 | 1,654 |
| 2018-05-30 | 1,621 | 1,632 | 1,616 | 1,620 | 921,500 | 1,620 |
| 2018-05-29 | 1,654 | 1,659 | 1,638 | 1,650 | 825,200 | 1,650 |
| 2018-05-28 | 1,645 | 1,657 | 1,632 | 1,655 | 998,200 | 1,655 |
| 2018-05-25 | 1,624 | 1,654 | 1,621 | 1,649 | 2,040,600 | 1,649 |
| 2018-05-24 | 1,638 | 1,638 | 1,608 | 1,625 | 1,933,900 | 1,625 |
| 2018-05-23 | 1,659 | 1,669 | 1,642 | 1,642 | 1,579,100 | 1,642 |
| 2018-05-22 | 1,675 | 1,677 | 1,660 | 1,661 | 1,329,000 | 1,661 |
| 2018-05-21 | 1,667 | 1,688 | 1,658 | 1,660 | 1,838,700 | 1,660 |
| 2018-05-18 | 1,680 | 1,690 | 1,675 | 1,682 | 944,800 | 1,682 |
| 2018-05-17 | 1,645 | 1,680 | 1,632 | 1,670 | 1,402,300 | 1,670 |
| 2018-05-16 | 1,680 | 1,680 | 1,653 | 1,668 | 1,905,500 | 1,668 |
| 2018-05-15 | 1,716 | 1,719 | 1,688 | 1,696 | 1,654,100 | 1,696 |
| 2018-05-14 | 1,754 | 1,754 | 1,707 | 1,722 | 1,943,400 | 1,722 |
| 2018-05-11 | 1,669 | 1,732 | 1,664 | 1,715 | 2,963,500 | 1,715 |
| 2018-05-10 | 1,666 | 1,679 | 1,659 | 1,663 | 1,206,700 | 1,663 |
| 2018-05-09 | 1,692 | 1,694 | 1,653 | 1,657 | 1,947,600 | 1,657 |
| 2018-05-08 | 1,708 | 1,728 | 1,707 | 1,711 | 1,436,800 | 1,711 |
| 2018-05-07 | 1,724 | 1,726 | 1,706 | 1,724 | 1,057,100 | 1,724 |
| 2018-05-02 | 1,737 | 1,744 | 1,717 | 1,740 | 1,148,300 | 1,740 |
| 2018-05-01 | 1,731 | 1,753 | 1,720 | 1,738 | 1,228,300 | 1,738 |
| 2018-04-27 | 1,700 | 1,725 | 1,693 | 1,725 | 1,797,200 | 1,725 |
| 2018-04-26 | 1,681 | 1,684 | 1,662 | 1,681 | 1,119,400 | 1,681 |
| 2018-04-25 | 1,661 | 1,678 | 1,659 | 1,676 | 1,227,000 | 1,676 |
| 2018-04-24 | 1,672 | 1,682 | 1,665 | 1,682 | 915,200 | 1,682 |
| 2018-04-23 | 1,678 | 1,684 | 1,662 | 1,670 | 845,500 | 1,670 |
| 2018-04-20 | 1,693 | 1,697 | 1,670 | 1,670 | 1,268,600 | 1,670 |
| 2018-04-19 | 1,695 | 1,713 | 1,690 | 1,691 | 1,331,700 | 1,691 |
| 2018-04-18 | 1,637 | 1,679 | 1,632 | 1,676 | 1,283,400 | 1,676 |
| 2018-04-17 | 1,616 | 1,628 | 1,610 | 1,623 | 867,300 | 1,623 |
| 2018-04-16 | 1,635 | 1,635 | 1,616 | 1,625 | 1,325,500 | 1,625 |
| 2018-04-13 | 1,642 | 1,652 | 1,625 | 1,641 | 1,283,400 | 1,641 |
| 2018-04-12 | 1,639 | 1,639 | 1,621 | 1,623 | 1,063,200 | 1,623 |
| 2018-04-11 | 1,628 | 1,645 | 1,623 | 1,632 | 1,514,800 | 1,632 |
| 2018-04-10 | 1,609 | 1,642 | 1,608 | 1,632 | 1,274,700 | 1,632 |
| 2018-04-09 | 1,625 | 1,629 | 1,611 | 1,618 | 977,500 | 1,618 |
| 2018-04-06 | 1,635 | 1,644 | 1,619 | 1,624 | 1,449,700 | 1,624 |
| 2018-04-05 | 1,626 | 1,634 | 1,606 | 1,629 | 1,076,700 | 1,629 |
| 2018-04-04 | 1,622 | 1,624 | 1,601 | 1,608 | 1,280,000 | 1,608 |
| 2018-04-03 | 1,600 | 1,630 | 1,595 | 1,620 | 1,059,900 | 1,620 |
| 2018-03-30 | 1,628 | 1,632 | 1,609 | 1,619 | 986,000 | 1,619 |
| 2018-03-29 | 1,622 | 1,628 | 1,599 | 1,615 | 1,527,500 | 1,615 |
| 2018-03-28 | 1,575 | 1,593 | 1,565 | 1,585 | 1,865,800 | 1,585 |
| 2018-03-27 | 1,575 | 1,632 | 1,566 | 1,629 | 2,377,400 | 1,629 |
| 2018-03-26 | 1,543 | 1,558 | 1,514 | 1,558 | 1,917,100 | 1,558 |
| 2018-03-23 | 1,585 | 1,589 | 1,557 | 1,565 | 2,170,900 | 1,565 |
| 2018-03-22 | 1,602 | 1,629 | 1,597 | 1,627 | 1,640,800 | 1,627 |
| 2018-03-20 | 1,555 | 1,594 | 1,548 | 1,591 | 1,332,000 | 1,591 |
| 2018-03-19 | 1,583 | 1,583 | 1,543 | 1,565 | 2,119,000 | 1,565 |
| 2018-03-16 | 1,595 | 1,607 | 1,571 | 1,600 | 3,712,600 | 1,600 |
| 2018-03-15 | 1,545 | 1,551 | 1,515 | 1,540 | 1,614,400 | 1,540 |
| 2018-03-14 | 1,571 | 1,580 | 1,558 | 1,560 | 1,598,000 | 1,560 |
| 2018-03-13 | 1,573 | 1,582 | 1,557 | 1,582 | 967,600 | 1,582 |
| 2018-03-12 | 1,600 | 1,604 | 1,579 | 1,587 | 1,064,700 | 1,587 |
| 2018-03-09 | 1,549 | 1,588 | 1,546 | 1,560 | 1,559,400 | 1,560 |
| 2018-03-08 | 1,549 | 1,552 | 1,522 | 1,528 | 1,050,400 | 1,528 |
| 2018-03-07 | 1,541 | 1,555 | 1,529 | 1,540 | 1,327,800 | 1,540 |
| 2018-03-06 | 1,536 | 1,551 | 1,527 | 1,535 | 1,217,200 | 1,535 |
| 2018-03-05 | 1,501 | 1,521 | 1,500 | 1,511 | 1,057,600 | 1,511 |
| 2018-03-02 | 1,498 | 1,526 | 1,495 | 1,510 | 1,537,100 | 1,510 |
| 2018-03-01 | 1,557 | 1,562 | 1,525 | 1,532 | 1,465,200 | 1,532 |
| 2018-02-28 | 1,580 | 1,598 | 1,576 | 1,577 | 1,272,700 | 1,577 |
| 2018-02-27 | 1,599 | 1,600 | 1,581 | 1,587 | 1,224,900 | 1,587 |
| 2018-02-26 | 1,600 | 1,601 | 1,573 | 1,584 | 1,101,400 | 1,584 |
| 2018-02-23 | 1,539 | 1,581 | 1,539 | 1,579 | 1,327,800 | 1,579 |
| 2018-02-22 | 1,566 | 1,566 | 1,536 | 1,540 | 1,259,400 | 1,540 |
| 2018-02-21 | 1,564 | 1,584 | 1,561 | 1,572 | 1,081,500 | 1,572 |
| 2018-02-20 | 1,558 | 1,568 | 1,547 | 1,564 | 1,220,600 | 1,564 |
| 2018-02-19 | 1,545 | 1,564 | 1,535 | 1,563 | 1,332,700 | 1,563 |
| 2018-02-16 | 1,518 | 1,533 | 1,511 | 1,521 | 1,263,500 | 1,521 |
| 2018-02-15 | 1,520 | 1,525 | 1,506 | 1,513 | 1,712,500 | 1,513 |
| 2018-02-14 | 1,540 | 1,555 | 1,499 | 1,505 | 1,583,400 | 1,505 |
| 2018-02-13 | 1,583 | 1,583 | 1,517 | 1,524 | 4,352,500 | 1,524 |
| 2018-02-09 | 1,574 | 1,593 | 1,560 | 1,591 | 1,925,400 | 1,591 |
| 2018-02-08 | 1,623 | 1,640 | 1,614 | 1,631 | 1,734,200 | 1,631 |
| 2018-02-07 | 1,671 | 1,680 | 1,613 | 1,614 | 1,922,800 | 1,614 |
| 2018-02-06 | 1,650 | 1,660 | 1,574 | 1,616 | 2,374,400 | 1,616 |
| 2018-02-05 | 1,692 | 1,709 | 1,690 | 1,705 | 1,622,400 | 1,705 |
| 2018-02-02 | 1,717 | 1,729 | 1,711 | 1,727 | 1,035,600 | 1,727 |
| 2018-02-01 | 1,715 | 1,734 | 1,704 | 1,734 | 1,455,200 | 1,734 |
| 2018-01-31 | 1,736 | 1,742 | 1,704 | 1,704 | 1,988,800 | 1,704 |
| 2018-01-30 | 1,778 | 1,806 | 1,732 | 1,734 | 1,875,000 | 1,734 |
| 2018-01-29 | 1,796 | 1,811 | 1,766 | 1,791 | 1,348,100 | 1,791 |
| 2018-01-26 | 1,843 | 1,845 | 1,801 | 1,802 | 2,142,600 | 1,802 |
| 2018-01-25 | 1,835 | 1,853 | 1,824 | 1,843 | 2,529,300 | 1,843 |
| 2018-01-24 | 1,804 | 1,836 | 1,799 | 1,816 | 2,282,600 | 1,816 |
| 2018-01-23 | 1,806 | 1,812 | 1,791 | 1,810 | 1,634,000 | 1,810 |
| 2018-01-22 | 1,805 | 1,805 | 1,784 | 1,796 | 996,400 | 1,796 |
| 2018-01-19 | 1,761 | 1,808 | 1,760 | 1,804 | 1,884,500 | 1,804 |
| 2018-01-18 | 1,765 | 1,782 | 1,741 | 1,742 | 1,284,300 | 1,742 |
| 2018-01-17 | 1,753 | 1,756 | 1,735 | 1,738 | 1,754,400 | 1,738 |
| 2018-01-16 | 1,760 | 1,772 | 1,750 | 1,763 | 807,100 | 1,763 |
| 2018-01-15 | 1,792 | 1,795 | 1,766 | 1,770 | 1,093,900 | 1,770 |
| 2018-01-12 | 1,800 | 1,802 | 1,773 | 1,782 | 1,380,400 | 1,782 |
| 2018-01-11 | 1,787 | 1,802 | 1,781 | 1,799 | 1,286,100 | 1,799 |
| 2018-01-10 | 1,799 | 1,810 | 1,788 | 1,801 | 1,485,100 | 1,801 |
| 2018-01-09 | 1,812 | 1,817 | 1,777 | 1,789 | 2,120,500 | 1,789 |
| 2018-01-05 | 1,794 | 1,820 | 1,792 | 1,812 | 2,158,600 | 1,812 |
| 2018-01-04 | 1,772 | 1,786 | 1,754 | 1,786 | 1,502,900 | 1,786 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [2002-08-02]1株→0.2株 [1983-11-26]1株→1.1株
