1926 ライト工業(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 | 1,433 | 1,467 | 1,428 | 1,463 | 235,900 | 1,463 |
| 2018-12-27 | 1,404 | 1,428 | 1,384 | 1,426 | 214,000 | 1,426 |
| 2018-12-26 | 1,331 | 1,355 | 1,330 | 1,345 | 255,800 | 1,345 |
| 2018-12-25 | 1,291 | 1,317 | 1,279 | 1,305 | 282,400 | 1,305 |
| 2018-12-21 | 1,430 | 1,433 | 1,355 | 1,370 | 299,200 | 1,370 |
| 2018-12-20 | 1,478 | 1,478 | 1,434 | 1,443 | 284,500 | 1,443 |
| 2018-12-19 | 1,476 | 1,500 | 1,475 | 1,485 | 216,300 | 1,485 |
| 2018-12-18 | 1,502 | 1,504 | 1,474 | 1,492 | 304,800 | 1,492 |
| 2018-12-17 | 1,521 | 1,538 | 1,499 | 1,535 | 258,000 | 1,535 |
| 2018-12-14 | 1,587 | 1,593 | 1,540 | 1,542 | 424,800 | 1,542 |
| 2018-12-13 | 1,514 | 1,587 | 1,504 | 1,582 | 450,400 | 1,582 |
| 2018-12-12 | 1,447 | 1,500 | 1,447 | 1,498 | 348,700 | 1,498 |
| 2018-12-11 | 1,499 | 1,504 | 1,430 | 1,441 | 599,000 | 1,441 |
| 2018-12-10 | 1,537 | 1,544 | 1,487 | 1,491 | 290,100 | 1,491 |
| 2018-12-07 | 1,538 | 1,578 | 1,519 | 1,537 | 314,800 | 1,537 |
| 2018-12-06 | 1,532 | 1,551 | 1,523 | 1,538 | 358,500 | 1,538 |
| 2018-12-05 | 1,468 | 1,523 | 1,463 | 1,516 | 150,900 | 1,516 |
| 2018-12-04 | 1,543 | 1,548 | 1,495 | 1,498 | 141,800 | 1,498 |
| 2018-12-03 | 1,541 | 1,557 | 1,533 | 1,543 | 180,200 | 1,543 |
| 2018-11-30 | 1,543 | 1,557 | 1,527 | 1,545 | 302,200 | 1,545 |
| 2018-11-29 | 1,526 | 1,537 | 1,497 | 1,504 | 165,000 | 1,504 |
| 2018-11-28 | 1,505 | 1,511 | 1,452 | 1,509 | 405,700 | 1,509 |
| 2018-11-27 | 1,541 | 1,557 | 1,483 | 1,495 | 343,000 | 1,495 |
| 2018-11-26 | 1,534 | 1,556 | 1,524 | 1,536 | 310,200 | 1,536 |
| 2018-11-22 | 1,466 | 1,521 | 1,463 | 1,518 | 402,900 | 1,518 |
| 2018-11-21 | 1,442 | 1,459 | 1,434 | 1,456 | 157,300 | 1,456 |
| 2018-11-20 | 1,465 | 1,479 | 1,455 | 1,465 | 201,800 | 1,465 |
| 2018-11-19 | 1,487 | 1,489 | 1,456 | 1,480 | 198,400 | 1,480 |
| 2018-11-16 | 1,431 | 1,464 | 1,425 | 1,457 | 229,700 | 1,457 |
| 2018-11-15 | 1,416 | 1,474 | 1,413 | 1,471 | 270,700 | 1,471 |
| 2018-11-14 | 1,470 | 1,496 | 1,408 | 1,416 | 545,800 | 1,416 |
| 2018-11-13 | 1,435 | 1,471 | 1,415 | 1,465 | 391,500 | 1,465 |
| 2018-11-12 | 1,400 | 1,475 | 1,400 | 1,450 | 486,700 | 1,450 |
| 2018-11-09 | 1,460 | 1,460 | 1,350 | 1,393 | 1,019,000 | 1,393 |
| 2018-11-08 | 1,481 | 1,500 | 1,466 | 1,477 | 314,900 | 1,477 |
| 2018-11-07 | 1,467 | 1,491 | 1,451 | 1,462 | 380,800 | 1,462 |
| 2018-11-06 | 1,471 | 1,511 | 1,467 | 1,478 | 301,300 | 1,478 |
| 2018-11-05 | 1,493 | 1,509 | 1,465 | 1,467 | 274,500 | 1,467 |
| 2018-11-02 | 1,560 | 1,561 | 1,492 | 1,515 | 227,500 | 1,515 |
| 2018-11-01 | 1,524 | 1,561 | 1,515 | 1,560 | 253,300 | 1,560 |
| 2018-10-31 | 1,510 | 1,526 | 1,488 | 1,525 | 224,200 | 1,525 |
| 2018-10-30 | 1,460 | 1,511 | 1,456 | 1,495 | 410,400 | 1,495 |
| 2018-10-29 | 1,494 | 1,522 | 1,479 | 1,483 | 150,600 | 1,483 |
| 2018-10-26 | 1,533 | 1,534 | 1,465 | 1,488 | 247,800 | 1,488 |
| 2018-10-25 | 1,503 | 1,526 | 1,493 | 1,508 | 322,800 | 1,508 |
| 2018-10-24 | 1,505 | 1,557 | 1,500 | 1,543 | 320,200 | 1,543 |
| 2018-10-23 | 1,491 | 1,509 | 1,475 | 1,482 | 251,100 | 1,482 |
| 2018-10-22 | 1,546 | 1,546 | 1,503 | 1,522 | 337,400 | 1,522 |
| 2018-10-19 | 1,538 | 1,562 | 1,525 | 1,559 | 377,600 | 1,559 |
| 2018-10-18 | 1,555 | 1,580 | 1,538 | 1,575 | 445,400 | 1,575 |
| 2018-10-17 | 1,576 | 1,606 | 1,547 | 1,577 | 549,600 | 1,577 |
| 2018-10-16 | 1,519 | 1,545 | 1,496 | 1,543 | 384,600 | 1,543 |
| 2018-10-15 | 1,503 | 1,517 | 1,491 | 1,505 | 274,300 | 1,505 |
| 2018-10-12 | 1,482 | 1,508 | 1,476 | 1,490 | 357,800 | 1,490 |
| 2018-10-11 | 1,445 | 1,493 | 1,430 | 1,488 | 455,200 | 1,488 |
| 2018-10-10 | 1,545 | 1,565 | 1,533 | 1,545 | 283,500 | 1,545 |
| 2018-10-09 | 1,564 | 1,589 | 1,557 | 1,560 | 283,800 | 1,560 |
| 2018-10-05 | 1,548 | 1,582 | 1,543 | 1,560 | 231,900 | 1,560 |
| 2018-10-04 | 1,580 | 1,580 | 1,550 | 1,570 | 310,100 | 1,570 |
| 2018-10-03 | 1,540 | 1,594 | 1,540 | 1,567 | 538,600 | 1,567 |
| 2018-10-02 | 1,542 | 1,586 | 1,534 | 1,540 | 530,300 | 1,540 |
| 2018-10-01 | 1,605 | 1,619 | 1,532 | 1,534 | 990,500 | 1,534 |
| 2018-09-28 | 1,644 | 1,660 | 1,592 | 1,625 | 666,800 | 1,625 |
| 2018-09-27 | 1,585 | 1,619 | 1,564 | 1,595 | 468,700 | 1,595 |
| 2018-09-26 | 1,585 | 1,596 | 1,563 | 1,581 | 363,600 | 1,581 |
| 2018-09-25 | 1,548 | 1,579 | 1,543 | 1,568 | 545,900 | 1,568 |
| 2018-09-21 | 1,530 | 1,563 | 1,504 | 1,556 | 541,800 | 1,556 |
| 2018-09-20 | 1,480 | 1,530 | 1,466 | 1,512 | 368,600 | 1,512 |
| 2018-09-19 | 1,480 | 1,484 | 1,459 | 1,472 | 163,100 | 1,472 |
| 2018-09-18 | 1,448 | 1,480 | 1,440 | 1,470 | 168,800 | 1,470 |
| 2018-09-14 | 1,457 | 1,477 | 1,455 | 1,475 | 212,500 | 1,475 |
| 2018-09-13 | 1,425 | 1,459 | 1,409 | 1,455 | 265,100 | 1,455 |
| 2018-09-12 | 1,432 | 1,432 | 1,401 | 1,423 | 289,000 | 1,423 |
| 2018-09-11 | 1,465 | 1,484 | 1,427 | 1,437 | 393,700 | 1,437 |
| 2018-09-10 | 1,511 | 1,517 | 1,416 | 1,445 | 868,800 | 1,445 |
| 2018-09-07 | 1,500 | 1,513 | 1,462 | 1,485 | 1,002,000 | 1,485 |
| 2018-09-06 | 1,450 | 1,529 | 1,443 | 1,511 | 1,341,300 | 1,511 |
| 2018-09-05 | 1,362 | 1,415 | 1,362 | 1,411 | 342,500 | 1,411 |
| 2018-09-04 | 1,395 | 1,396 | 1,364 | 1,372 | 140,200 | 1,372 |
| 2018-09-03 | 1,404 | 1,404 | 1,373 | 1,394 | 289,200 | 1,394 |
| 2018-08-31 | 1,385 | 1,410 | 1,379 | 1,400 | 329,500 | 1,400 |
| 2018-08-30 | 1,363 | 1,380 | 1,356 | 1,372 | 273,000 | 1,372 |
| 2018-08-29 | 1,376 | 1,383 | 1,347 | 1,349 | 215,900 | 1,349 |
| 2018-08-28 | 1,376 | 1,376 | 1,347 | 1,350 | 250,200 | 1,350 |
| 2018-08-27 | 1,333 | 1,345 | 1,318 | 1,345 | 183,500 | 1,345 |
| 2018-08-24 | 1,313 | 1,334 | 1,295 | 1,331 | 223,600 | 1,331 |
| 2018-08-23 | 1,332 | 1,348 | 1,316 | 1,319 | 180,900 | 1,319 |
| 2018-08-22 | 1,307 | 1,327 | 1,296 | 1,319 | 251,800 | 1,319 |
| 2018-08-21 | 1,330 | 1,332 | 1,306 | 1,316 | 187,400 | 1,316 |
| 2018-08-20 | 1,358 | 1,373 | 1,339 | 1,340 | 153,900 | 1,340 |
| 2018-08-17 | 1,360 | 1,363 | 1,351 | 1,358 | 124,300 | 1,358 |
| 2018-08-16 | 1,349 | 1,372 | 1,344 | 1,364 | 212,800 | 1,364 |
| 2018-08-15 | 1,364 | 1,385 | 1,358 | 1,365 | 263,100 | 1,365 |
| 2018-08-14 | 1,344 | 1,362 | 1,332 | 1,361 | 253,700 | 1,361 |
| 2018-08-13 | 1,361 | 1,377 | 1,338 | 1,366 | 469,600 | 1,366 |
| 2018-08-10 | 1,324 | 1,378 | 1,311 | 1,373 | 647,200 | 1,373 |
| 2018-08-09 | 1,376 | 1,383 | 1,318 | 1,328 | 958,800 | 1,328 |
| 2018-08-08 | 1,336 | 1,394 | 1,326 | 1,379 | 1,777,700 | 1,379 |
| 2018-08-07 | 1,164 | 1,196 | 1,153 | 1,186 | 249,900 | 1,186 |
| 2018-08-06 | 1,187 | 1,188 | 1,162 | 1,162 | 151,900 | 1,162 |
| 2018-08-03 | 1,225 | 1,225 | 1,190 | 1,193 | 127,400 | 1,193 |
| 2018-08-02 | 1,216 | 1,230 | 1,216 | 1,225 | 138,400 | 1,225 |
| 2018-08-01 | 1,220 | 1,224 | 1,204 | 1,218 | 206,800 | 1,218 |
| 2018-07-31 | 1,237 | 1,239 | 1,212 | 1,223 | 203,300 | 1,223 |
| 2018-07-30 | 1,234 | 1,259 | 1,234 | 1,244 | 289,800 | 1,244 |
| 2018-07-27 | 1,239 | 1,247 | 1,230 | 1,239 | 160,600 | 1,239 |
| 2018-07-26 | 1,226 | 1,239 | 1,221 | 1,234 | 247,500 | 1,234 |
| 2018-07-25 | 1,220 | 1,232 | 1,216 | 1,217 | 271,200 | 1,217 |
| 2018-07-24 | 1,250 | 1,255 | 1,232 | 1,233 | 202,400 | 1,233 |
| 2018-07-23 | 1,231 | 1,242 | 1,219 | 1,236 | 211,300 | 1,236 |
| 2018-07-20 | 1,238 | 1,245 | 1,217 | 1,232 | 317,400 | 1,232 |
| 2018-07-19 | 1,255 | 1,258 | 1,225 | 1,227 | 242,000 | 1,227 |
| 2018-07-18 | 1,250 | 1,257 | 1,243 | 1,245 | 202,600 | 1,245 |
| 2018-07-17 | 1,230 | 1,246 | 1,221 | 1,237 | 224,600 | 1,237 |
| 2018-07-13 | 1,230 | 1,232 | 1,215 | 1,221 | 147,200 | 1,221 |
| 2018-07-12 | 1,235 | 1,236 | 1,214 | 1,225 | 260,100 | 1,225 |
| 2018-07-11 | 1,220 | 1,235 | 1,203 | 1,230 | 379,800 | 1,230 |
| 2018-07-10 | 1,198 | 1,218 | 1,180 | 1,210 | 470,100 | 1,210 |
| 2018-07-09 | 1,185 | 1,203 | 1,174 | 1,190 | 501,800 | 1,190 |
| 2018-07-06 | 1,130 | 1,152 | 1,130 | 1,148 | 163,500 | 1,148 |
| 2018-07-05 | 1,130 | 1,142 | 1,117 | 1,121 | 130,900 | 1,121 |
| 2018-07-04 | 1,124 | 1,142 | 1,119 | 1,130 | 157,700 | 1,130 |
| 2018-07-03 | 1,162 | 1,163 | 1,124 | 1,129 | 176,800 | 1,129 |
| 2018-07-02 | 1,160 | 1,173 | 1,143 | 1,144 | 281,400 | 1,144 |
| 2018-06-29 | 1,154 | 1,163 | 1,143 | 1,158 | 113,500 | 1,158 |
| 2018-06-28 | 1,156 | 1,162 | 1,142 | 1,154 | 153,200 | 1,154 |
| 2018-06-27 | 1,150 | 1,164 | 1,133 | 1,160 | 133,700 | 1,160 |
| 2018-06-26 | 1,134 | 1,152 | 1,121 | 1,149 | 210,300 | 1,149 |
| 2018-06-25 | 1,144 | 1,156 | 1,132 | 1,137 | 365,500 | 1,137 |
| 2018-06-22 | 1,123 | 1,153 | 1,111 | 1,150 | 341,100 | 1,150 |
| 2018-06-21 | 1,140 | 1,153 | 1,126 | 1,129 | 246,500 | 1,129 |
| 2018-06-20 | 1,152 | 1,158 | 1,123 | 1,147 | 277,800 | 1,147 |
| 2018-06-19 | 1,167 | 1,175 | 1,148 | 1,152 | 351,900 | 1,152 |
| 2018-06-18 | 1,121 | 1,169 | 1,120 | 1,168 | 662,100 | 1,168 |
| 2018-06-15 | 1,138 | 1,140 | 1,120 | 1,120 | 200,300 | 1,120 |
| 2018-06-14 | 1,107 | 1,140 | 1,107 | 1,134 | 471,500 | 1,134 |
| 2018-06-13 | 1,096 | 1,114 | 1,096 | 1,108 | 186,200 | 1,108 |
| 2018-06-12 | 1,096 | 1,106 | 1,092 | 1,094 | 243,700 | 1,094 |
| 2018-06-11 | 1,090 | 1,101 | 1,087 | 1,088 | 196,600 | 1,088 |
| 2018-06-08 | 1,106 | 1,121 | 1,088 | 1,089 | 285,500 | 1,089 |
| 2018-06-07 | 1,092 | 1,120 | 1,088 | 1,115 | 278,400 | 1,115 |
| 2018-06-06 | 1,112 | 1,116 | 1,086 | 1,092 | 504,600 | 1,092 |
| 2018-06-05 | 1,134 | 1,136 | 1,113 | 1,117 | 324,800 | 1,117 |
| 2018-06-04 | 1,098 | 1,126 | 1,093 | 1,124 | 304,200 | 1,124 |
| 2018-06-01 | 1,069 | 1,097 | 1,062 | 1,089 | 219,300 | 1,089 |
| 2018-05-31 | 1,082 | 1,084 | 1,064 | 1,073 | 237,000 | 1,073 |
| 2018-05-30 | 1,070 | 1,080 | 1,059 | 1,069 | 246,000 | 1,069 |
| 2018-05-29 | 1,084 | 1,101 | 1,074 | 1,081 | 165,900 | 1,081 |
| 2018-05-28 | 1,076 | 1,084 | 1,071 | 1,084 | 184,000 | 1,084 |
| 2018-05-25 | 1,072 | 1,078 | 1,064 | 1,076 | 229,600 | 1,076 |
| 2018-05-24 | 1,100 | 1,101 | 1,078 | 1,079 | 195,000 | 1,079 |
| 2018-05-23 | 1,108 | 1,108 | 1,098 | 1,103 | 139,800 | 1,103 |
| 2018-05-22 | 1,114 | 1,117 | 1,100 | 1,109 | 295,400 | 1,109 |
| 2018-05-21 | 1,125 | 1,134 | 1,120 | 1,127 | 149,800 | 1,127 |
| 2018-05-18 | 1,134 | 1,135 | 1,127 | 1,129 | 156,500 | 1,129 |
| 2018-05-17 | 1,128 | 1,136 | 1,121 | 1,126 | 158,700 | 1,126 |
| 2018-05-16 | 1,130 | 1,132 | 1,116 | 1,119 | 149,900 | 1,119 |
| 2018-05-15 | 1,135 | 1,145 | 1,132 | 1,134 | 227,800 | 1,134 |
| 2018-05-14 | 1,139 | 1,154 | 1,132 | 1,135 | 204,900 | 1,135 |
| 2018-05-11 | 1,149 | 1,153 | 1,128 | 1,129 | 450,000 | 1,129 |
| 2018-05-10 | 1,191 | 1,191 | 1,166 | 1,186 | 156,200 | 1,186 |
| 2018-05-09 | 1,200 | 1,203 | 1,190 | 1,191 | 199,400 | 1,191 |
| 2018-05-08 | 1,183 | 1,195 | 1,181 | 1,191 | 171,500 | 1,191 |
| 2018-05-07 | 1,180 | 1,180 | 1,163 | 1,178 | 84,100 | 1,178 |
| 2018-05-02 | 1,192 | 1,198 | 1,178 | 1,179 | 247,900 | 1,179 |
| 2018-05-01 | 1,190 | 1,192 | 1,180 | 1,189 | 128,500 | 1,189 |
| 2018-04-27 | 1,186 | 1,192 | 1,181 | 1,191 | 174,700 | 1,191 |
| 2018-04-26 | 1,173 | 1,185 | 1,173 | 1,180 | 136,200 | 1,180 |
| 2018-04-25 | 1,142 | 1,170 | 1,139 | 1,169 | 155,500 | 1,169 |
| 2018-04-24 | 1,143 | 1,153 | 1,140 | 1,151 | 146,100 | 1,151 |
| 2018-04-23 | 1,133 | 1,141 | 1,130 | 1,135 | 119,300 | 1,135 |
| 2018-04-20 | 1,134 | 1,137 | 1,124 | 1,130 | 112,100 | 1,130 |
| 2018-04-19 | 1,117 | 1,137 | 1,103 | 1,135 | 162,600 | 1,135 |
| 2018-04-18 | 1,101 | 1,115 | 1,095 | 1,113 | 149,500 | 1,113 |
| 2018-04-17 | 1,107 | 1,111 | 1,098 | 1,101 | 99,700 | 1,101 |
| 2018-04-16 | 1,107 | 1,107 | 1,093 | 1,103 | 129,000 | 1,103 |
| 2018-04-13 | 1,108 | 1,110 | 1,097 | 1,107 | 189,800 | 1,107 |
| 2018-04-12 | 1,129 | 1,129 | 1,106 | 1,107 | 128,000 | 1,107 |
| 2018-04-11 | 1,130 | 1,139 | 1,129 | 1,133 | 246,400 | 1,133 |
| 2018-04-10 | 1,092 | 1,118 | 1,086 | 1,114 | 259,600 | 1,114 |
| 2018-04-09 | 1,089 | 1,096 | 1,077 | 1,092 | 204,300 | 1,092 |
| 2018-04-06 | 1,086 | 1,093 | 1,082 | 1,086 | 215,400 | 1,086 |
| 2018-04-05 | 1,094 | 1,099 | 1,074 | 1,082 | 259,600 | 1,082 |
| 2018-04-04 | 1,082 | 1,111 | 1,072 | 1,095 | 304,000 | 1,095 |
| 2018-04-03 | 1,076 | 1,089 | 1,051 | 1,078 | 347,400 | 1,078 |
| 2018-03-30 | 1,120 | 1,122 | 1,090 | 1,098 | 486,800 | 1,098 |
| 2018-03-29 | 1,116 | 1,121 | 1,100 | 1,113 | 112,600 | 1,113 |
| 2018-03-28 | 1,096 | 1,108 | 1,089 | 1,107 | 110,600 | 1,107 |
| 2018-03-27 | 1,102 | 1,137 | 1,100 | 1,136 | 248,300 | 1,136 |
| 2018-03-26 | 1,090 | 1,095 | 1,068 | 1,093 | 312,500 | 1,093 |
| 2018-03-23 | 1,117 | 1,119 | 1,094 | 1,099 | 494,900 | 1,099 |
| 2018-03-22 | 1,131 | 1,145 | 1,125 | 1,144 | 188,800 | 1,144 |
| 2018-03-20 | 1,128 | 1,134 | 1,114 | 1,132 | 192,900 | 1,132 |
| 2018-03-19 | 1,155 | 1,155 | 1,136 | 1,141 | 167,600 | 1,141 |
| 2018-03-16 | 1,170 | 1,176 | 1,161 | 1,169 | 147,000 | 1,169 |
| 2018-03-15 | 1,176 | 1,177 | 1,160 | 1,165 | 111,600 | 1,165 |
| 2018-03-14 | 1,187 | 1,198 | 1,176 | 1,187 | 177,700 | 1,187 |
| 2018-03-13 | 1,169 | 1,181 | 1,165 | 1,180 | 146,400 | 1,180 |
| 2018-03-12 | 1,166 | 1,176 | 1,161 | 1,169 | 118,400 | 1,169 |
| 2018-03-09 | 1,148 | 1,167 | 1,142 | 1,150 | 175,200 | 1,150 |
| 2018-03-08 | 1,175 | 1,175 | 1,141 | 1,145 | 135,300 | 1,145 |
| 2018-03-07 | 1,158 | 1,177 | 1,152 | 1,168 | 122,500 | 1,168 |
| 2018-03-06 | 1,166 | 1,186 | 1,165 | 1,170 | 117,500 | 1,170 |
| 2018-03-05 | 1,156 | 1,161 | 1,145 | 1,159 | 99,800 | 1,159 |
| 2018-03-02 | 1,160 | 1,166 | 1,151 | 1,159 | 135,000 | 1,159 |
| 2018-03-01 | 1,186 | 1,186 | 1,161 | 1,180 | 231,700 | 1,180 |
| 2018-02-28 | 1,189 | 1,201 | 1,183 | 1,191 | 141,500 | 1,191 |
| 2018-02-27 | 1,199 | 1,199 | 1,184 | 1,189 | 140,200 | 1,189 |
| 2018-02-26 | 1,189 | 1,193 | 1,172 | 1,186 | 169,700 | 1,186 |
| 2018-02-23 | 1,162 | 1,182 | 1,157 | 1,182 | 82,100 | 1,182 |
| 2018-02-22 | 1,165 | 1,165 | 1,145 | 1,156 | 160,200 | 1,156 |
| 2018-02-21 | 1,171 | 1,180 | 1,162 | 1,176 | 121,400 | 1,176 |
| 2018-02-20 | 1,167 | 1,178 | 1,153 | 1,177 | 146,300 | 1,177 |
| 2018-02-19 | 1,141 | 1,160 | 1,141 | 1,158 | 117,100 | 1,158 |
| 2018-02-16 | 1,121 | 1,136 | 1,120 | 1,130 | 112,400 | 1,130 |
| 2018-02-15 | 1,121 | 1,127 | 1,109 | 1,112 | 148,000 | 1,112 |
| 2018-02-14 | 1,127 | 1,129 | 1,105 | 1,113 | 163,200 | 1,113 |
| 2018-02-13 | 1,155 | 1,160 | 1,127 | 1,129 | 216,500 | 1,129 |
| 2018-02-09 | 1,111 | 1,154 | 1,102 | 1,150 | 414,600 | 1,150 |
| 2018-02-08 | 1,128 | 1,157 | 1,124 | 1,146 | 349,900 | 1,146 |
| 2018-02-07 | 1,178 | 1,198 | 1,128 | 1,128 | 555,900 | 1,128 |
| 2018-02-06 | 1,193 | 1,194 | 1,126 | 1,148 | 269,900 | 1,148 |
| 2018-02-05 | 1,231 | 1,247 | 1,221 | 1,223 | 171,500 | 1,223 |
| 2018-02-02 | 1,233 | 1,256 | 1,230 | 1,250 | 161,500 | 1,250 |
| 2018-02-01 | 1,236 | 1,248 | 1,213 | 1,244 | 297,600 | 1,244 |
| 2018-01-31 | 1,249 | 1,258 | 1,236 | 1,237 | 161,400 | 1,237 |
| 2018-01-30 | 1,275 | 1,280 | 1,247 | 1,252 | 301,200 | 1,252 |
| 2018-01-29 | 1,283 | 1,291 | 1,269 | 1,281 | 166,900 | 1,281 |
| 2018-01-26 | 1,292 | 1,298 | 1,286 | 1,297 | 108,100 | 1,297 |
| 2018-01-25 | 1,278 | 1,291 | 1,275 | 1,285 | 144,000 | 1,285 |
| 2018-01-24 | 1,279 | 1,290 | 1,279 | 1,288 | 74,000 | 1,288 |
| 2018-01-23 | 1,288 | 1,292 | 1,281 | 1,285 | 84,600 | 1,285 |
| 2018-01-22 | 1,298 | 1,298 | 1,272 | 1,282 | 97,800 | 1,282 |
| 2018-01-19 | 1,289 | 1,291 | 1,280 | 1,285 | 104,400 | 1,285 |
| 2018-01-18 | 1,286 | 1,289 | 1,267 | 1,269 | 126,100 | 1,269 |
| 2018-01-17 | 1,275 | 1,291 | 1,268 | 1,269 | 124,300 | 1,269 |
| 2018-01-16 | 1,280 | 1,283 | 1,275 | 1,281 | 99,400 | 1,281 |
| 2018-01-15 | 1,295 | 1,304 | 1,282 | 1,284 | 136,900 | 1,284 |
| 2018-01-12 | 1,301 | 1,305 | 1,288 | 1,289 | 165,100 | 1,289 |
| 2018-01-11 | 1,304 | 1,309 | 1,297 | 1,301 | 128,600 | 1,301 |
| 2018-01-10 | 1,331 | 1,331 | 1,305 | 1,307 | 88,700 | 1,307 |
| 2018-01-09 | 1,322 | 1,336 | 1,317 | 1,331 | 275,900 | 1,331 |
| 2018-01-05 | 1,313 | 1,314 | 1,297 | 1,305 | 125,000 | 1,305 |
| 2018-01-04 | 1,320 | 1,322 | 1,292 | 1,305 | 152,200 | 1,305 |
分割・併合履歴 ： [1995-03-28]1株→1.1株