1942 (株)関電工 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 | 1,055 | 1,069 | 1,052 | 1,066 | 327,900 | 1,066 |
| 2018-12-27 | 1,033 | 1,058 | 1,021 | 1,058 | 387,300 | 1,058 |
| 2018-12-26 | 991 | 1,008 | 987 | 998 | 452,000 | 998 |
| 2018-12-25 | 1,000 | 1,002 | 978 | 985 | 397,900 | 985 |
| 2018-12-21 | 1,032 | 1,032 | 1,009 | 1,023 | 864,000 | 1,023 |
| 2018-12-20 | 1,054 | 1,060 | 1,029 | 1,031 | 446,600 | 1,031 |
| 2018-12-19 | 1,080 | 1,088 | 1,058 | 1,064 | 333,000 | 1,064 |
| 2018-12-18 | 1,080 | 1,082 | 1,061 | 1,062 | 311,100 | 1,062 |
| 2018-12-17 | 1,100 | 1,104 | 1,088 | 1,092 | 237,300 | 1,092 |
| 2018-12-14 | 1,125 | 1,125 | 1,096 | 1,099 | 324,900 | 1,099 |
| 2018-12-13 | 1,103 | 1,117 | 1,098 | 1,115 | 317,900 | 1,115 |
| 2018-12-12 | 1,095 | 1,108 | 1,088 | 1,104 | 275,500 | 1,104 |
| 2018-12-11 | 1,096 | 1,098 | 1,080 | 1,085 | 326,500 | 1,085 |
| 2018-12-10 | 1,108 | 1,117 | 1,098 | 1,105 | 207,200 | 1,105 |
| 2018-12-07 | 1,124 | 1,126 | 1,104 | 1,125 | 399,100 | 1,125 |
| 2018-12-06 | 1,121 | 1,127 | 1,106 | 1,114 | 330,000 | 1,114 |
| 2018-12-05 | 1,109 | 1,130 | 1,100 | 1,129 | 313,000 | 1,129 |
| 2018-12-04 | 1,143 | 1,149 | 1,120 | 1,121 | 680,200 | 1,121 |
| 2018-12-03 | 1,178 | 1,181 | 1,153 | 1,160 | 623,200 | 1,160 |
| 2018-11-30 | 1,162 | 1,180 | 1,162 | 1,178 | 345,200 | 1,178 |
| 2018-11-29 | 1,173 | 1,176 | 1,160 | 1,168 | 349,200 | 1,168 |
| 2018-11-28 | 1,144 | 1,170 | 1,143 | 1,165 | 537,500 | 1,165 |
| 2018-11-27 | 1,150 | 1,151 | 1,139 | 1,142 | 179,600 | 1,142 |
| 2018-11-26 | 1,130 | 1,154 | 1,130 | 1,141 | 338,200 | 1,141 |
| 2018-11-22 | 1,120 | 1,130 | 1,114 | 1,130 | 239,900 | 1,130 |
| 2018-11-21 | 1,101 | 1,116 | 1,100 | 1,114 | 274,700 | 1,114 |
| 2018-11-20 | 1,110 | 1,122 | 1,103 | 1,122 | 339,700 | 1,122 |
| 2018-11-19 | 1,123 | 1,130 | 1,114 | 1,120 | 330,800 | 1,120 |
| 2018-11-16 | 1,135 | 1,145 | 1,116 | 1,120 | 340,400 | 1,120 |
| 2018-11-15 | 1,120 | 1,136 | 1,120 | 1,136 | 301,700 | 1,136 |
| 2018-11-14 | 1,139 | 1,146 | 1,126 | 1,128 | 310,900 | 1,128 |
| 2018-11-13 | 1,148 | 1,148 | 1,127 | 1,139 | 529,400 | 1,139 |
| 2018-11-12 | 1,148 | 1,166 | 1,145 | 1,162 | 247,900 | 1,162 |
| 2018-11-09 | 1,148 | 1,168 | 1,148 | 1,154 | 403,100 | 1,154 |
| 2018-11-08 | 1,156 | 1,158 | 1,139 | 1,146 | 573,700 | 1,146 |
| 2018-11-07 | 1,168 | 1,168 | 1,135 | 1,142 | 889,800 | 1,142 |
| 2018-11-06 | 1,170 | 1,173 | 1,161 | 1,170 | 681,200 | 1,170 |
| 2018-11-05 | 1,146 | 1,186 | 1,146 | 1,178 | 846,200 | 1,178 |
| 2018-11-02 | 1,181 | 1,191 | 1,153 | 1,176 | 817,300 | 1,176 |
| 2018-11-01 | 1,156 | 1,202 | 1,153 | 1,197 | 1,401,600 | 1,197 |
| 2018-10-31 | 1,076 | 1,186 | 1,056 | 1,152 | 1,411,700 | 1,152 |
| 2018-10-30 | 1,052 | 1,064 | 1,047 | 1,051 | 1,404,300 | 1,051 |
| 2018-10-29 | 1,055 | 1,075 | 1,050 | 1,052 | 563,100 | 1,052 |
| 2018-10-26 | 1,069 | 1,070 | 1,040 | 1,052 | 694,100 | 1,052 |
| 2018-10-25 | 1,068 | 1,079 | 1,058 | 1,061 | 506,500 | 1,061 |
| 2018-10-24 | 1,083 | 1,102 | 1,071 | 1,098 | 541,300 | 1,098 |
| 2018-10-23 | 1,085 | 1,094 | 1,077 | 1,077 | 405,400 | 1,077 |
| 2018-10-22 | 1,100 | 1,109 | 1,092 | 1,104 | 269,400 | 1,104 |
| 2018-10-19 | 1,098 | 1,115 | 1,092 | 1,109 | 508,900 | 1,109 |
| 2018-10-18 | 1,096 | 1,111 | 1,094 | 1,108 | 713,900 | 1,108 |
| 2018-10-17 | 1,093 | 1,120 | 1,090 | 1,113 | 455,400 | 1,113 |
| 2018-10-16 | 1,073 | 1,086 | 1,071 | 1,084 | 466,500 | 1,084 |
| 2018-10-15 | 1,091 | 1,094 | 1,075 | 1,075 | 476,600 | 1,075 |
| 2018-10-12 | 1,100 | 1,119 | 1,096 | 1,102 | 645,800 | 1,102 |
| 2018-10-11 | 1,109 | 1,125 | 1,104 | 1,109 | 629,500 | 1,109 |
| 2018-10-10 | 1,153 | 1,158 | 1,135 | 1,139 | 467,700 | 1,139 |
| 2018-10-09 | 1,167 | 1,184 | 1,155 | 1,158 | 399,100 | 1,158 |
| 2018-10-05 | 1,173 | 1,182 | 1,165 | 1,176 | 283,700 | 1,176 |
| 2018-10-04 | 1,171 | 1,182 | 1,165 | 1,180 | 279,400 | 1,180 |
| 2018-10-03 | 1,190 | 1,194 | 1,170 | 1,170 | 235,000 | 1,170 |
| 2018-10-02 | 1,189 | 1,199 | 1,175 | 1,181 | 322,500 | 1,181 |
| 2018-10-01 | 1,170 | 1,179 | 1,161 | 1,179 | 313,500 | 1,179 |
| 2018-09-28 | 1,169 | 1,183 | 1,159 | 1,173 | 453,500 | 1,173 |
| 2018-09-27 | 1,174 | 1,174 | 1,157 | 1,160 | 499,000 | 1,160 |
| 2018-09-26 | 1,177 | 1,184 | 1,168 | 1,183 | 288,800 | 1,183 |
| 2018-09-25 | 1,185 | 1,190 | 1,166 | 1,190 | 606,500 | 1,190 |
| 2018-09-21 | 1,145 | 1,167 | 1,140 | 1,164 | 438,900 | 1,164 |
| 2018-09-20 | 1,149 | 1,149 | 1,131 | 1,137 | 250,100 | 1,137 |
| 2018-09-19 | 1,145 | 1,152 | 1,130 | 1,134 | 284,800 | 1,134 |
| 2018-09-18 | 1,106 | 1,141 | 1,106 | 1,133 | 438,700 | 1,133 |
| 2018-09-14 | 1,099 | 1,111 | 1,099 | 1,105 | 292,400 | 1,105 |
| 2018-09-13 | 1,083 | 1,093 | 1,078 | 1,093 | 209,000 | 1,093 |
| 2018-09-12 | 1,072 | 1,082 | 1,058 | 1,080 | 426,800 | 1,080 |
| 2018-09-11 | 1,070 | 1,076 | 1,057 | 1,066 | 504,100 | 1,066 |
| 2018-09-10 | 1,081 | 1,087 | 1,069 | 1,072 | 253,300 | 1,072 |
| 2018-09-07 | 1,080 | 1,084 | 1,066 | 1,081 | 297,700 | 1,081 |
| 2018-09-06 | 1,070 | 1,090 | 1,063 | 1,086 | 501,000 | 1,086 |
| 2018-09-05 | 1,069 | 1,077 | 1,061 | 1,069 | 540,000 | 1,069 |
| 2018-09-04 | 1,080 | 1,087 | 1,074 | 1,077 | 589,200 | 1,077 |
| 2018-09-03 | 1,104 | 1,106 | 1,084 | 1,091 | 345,500 | 1,091 |
| 2018-08-31 | 1,099 | 1,118 | 1,096 | 1,113 | 454,100 | 1,113 |
| 2018-08-30 | 1,110 | 1,112 | 1,099 | 1,104 | 526,100 | 1,104 |
| 2018-08-29 | 1,102 | 1,114 | 1,098 | 1,110 | 337,100 | 1,110 |
| 2018-08-28 | 1,123 | 1,128 | 1,107 | 1,110 | 234,000 | 1,110 |
| 2018-08-27 | 1,103 | 1,117 | 1,103 | 1,112 | 256,200 | 1,112 |
| 2018-08-24 | 1,110 | 1,116 | 1,103 | 1,110 | 340,000 | 1,110 |
| 2018-08-23 | 1,104 | 1,119 | 1,103 | 1,104 | 397,600 | 1,104 |
| 2018-08-22 | 1,090 | 1,101 | 1,088 | 1,100 | 287,200 | 1,100 |
| 2018-08-21 | 1,102 | 1,104 | 1,089 | 1,090 | 614,700 | 1,090 |
| 2018-08-20 | 1,130 | 1,134 | 1,105 | 1,107 | 290,300 | 1,107 |
| 2018-08-17 | 1,139 | 1,139 | 1,117 | 1,124 | 313,000 | 1,124 |
| 2018-08-16 | 1,113 | 1,129 | 1,105 | 1,126 | 396,800 | 1,126 |
| 2018-08-15 | 1,118 | 1,144 | 1,118 | 1,131 | 295,000 | 1,131 |
| 2018-08-14 | 1,126 | 1,146 | 1,124 | 1,146 | 290,200 | 1,146 |
| 2018-08-13 | 1,139 | 1,144 | 1,115 | 1,128 | 428,100 | 1,128 |
| 2018-08-10 | 1,133 | 1,158 | 1,126 | 1,149 | 485,200 | 1,149 |
| 2018-08-09 | 1,127 | 1,131 | 1,119 | 1,127 | 333,300 | 1,127 |
| 2018-08-08 | 1,111 | 1,129 | 1,094 | 1,121 | 540,200 | 1,121 |
| 2018-08-07 | 1,112 | 1,121 | 1,098 | 1,119 | 932,900 | 1,119 |
| 2018-08-06 | 1,141 | 1,144 | 1,114 | 1,123 | 943,100 | 1,123 |
| 2018-08-03 | 1,178 | 1,178 | 1,150 | 1,152 | 721,800 | 1,152 |
| 2018-08-02 | 1,188 | 1,190 | 1,174 | 1,179 | 681,400 | 1,179 |
| 2018-08-01 | 1,193 | 1,203 | 1,165 | 1,198 | 1,160,000 | 1,198 |
| 2018-07-31 | 1,226 | 1,228 | 1,132 | 1,163 | 1,398,200 | 1,163 |
| 2018-07-30 | 1,263 | 1,268 | 1,252 | 1,261 | 385,300 | 1,261 |
| 2018-07-27 | 1,263 | 1,263 | 1,246 | 1,252 | 312,800 | 1,252 |
| 2018-07-26 | 1,250 | 1,262 | 1,250 | 1,258 | 365,000 | 1,258 |
| 2018-07-25 | 1,249 | 1,260 | 1,243 | 1,248 | 336,100 | 1,248 |
| 2018-07-24 | 1,225 | 1,246 | 1,221 | 1,245 | 391,600 | 1,245 |
| 2018-07-23 | 1,209 | 1,237 | 1,204 | 1,225 | 415,200 | 1,225 |
| 2018-07-20 | 1,228 | 1,231 | 1,219 | 1,226 | 230,600 | 1,226 |
| 2018-07-19 | 1,250 | 1,251 | 1,238 | 1,239 | 291,500 | 1,239 |
| 2018-07-18 | 1,246 | 1,248 | 1,236 | 1,236 | 174,100 | 1,236 |
| 2018-07-17 | 1,230 | 1,246 | 1,224 | 1,239 | 292,900 | 1,239 |
| 2018-07-13 | 1,211 | 1,226 | 1,206 | 1,222 | 275,600 | 1,222 |
| 2018-07-12 | 1,225 | 1,226 | 1,209 | 1,209 | 281,900 | 1,209 |
| 2018-07-11 | 1,224 | 1,227 | 1,200 | 1,204 | 222,000 | 1,204 |
| 2018-07-10 | 1,208 | 1,215 | 1,192 | 1,203 | 387,000 | 1,203 |
| 2018-07-09 | 1,174 | 1,191 | 1,166 | 1,188 | 290,600 | 1,188 |
| 2018-07-06 | 1,178 | 1,178 | 1,160 | 1,167 | 477,100 | 1,167 |
| 2018-07-05 | 1,196 | 1,196 | 1,176 | 1,178 | 279,200 | 1,178 |
| 2018-07-04 | 1,176 | 1,201 | 1,176 | 1,194 | 375,700 | 1,194 |
| 2018-07-03 | 1,191 | 1,196 | 1,162 | 1,171 | 365,800 | 1,171 |
| 2018-07-02 | 1,217 | 1,217 | 1,184 | 1,186 | 340,300 | 1,186 |
| 2018-06-29 | 1,219 | 1,222 | 1,197 | 1,216 | 279,100 | 1,216 |
| 2018-06-28 | 1,217 | 1,218 | 1,203 | 1,214 | 278,200 | 1,214 |
| 2018-06-27 | 1,211 | 1,239 | 1,206 | 1,226 | 356,400 | 1,226 |
| 2018-06-26 | 1,205 | 1,214 | 1,185 | 1,213 | 276,000 | 1,213 |
| 2018-06-25 | 1,225 | 1,225 | 1,193 | 1,197 | 374,700 | 1,197 |
| 2018-06-22 | 1,213 | 1,220 | 1,209 | 1,220 | 271,200 | 1,220 |
| 2018-06-21 | 1,235 | 1,235 | 1,221 | 1,221 | 231,600 | 1,221 |
| 2018-06-20 | 1,244 | 1,244 | 1,218 | 1,230 | 447,400 | 1,230 |
| 2018-06-19 | 1,228 | 1,254 | 1,219 | 1,244 | 780,500 | 1,244 |
| 2018-06-18 | 1,245 | 1,245 | 1,227 | 1,234 | 310,700 | 1,234 |
| 2018-06-15 | 1,246 | 1,246 | 1,237 | 1,237 | 307,400 | 1,237 |
| 2018-06-14 | 1,245 | 1,249 | 1,234 | 1,236 | 255,200 | 1,236 |
| 2018-06-13 | 1,232 | 1,244 | 1,230 | 1,241 | 172,000 | 1,241 |
| 2018-06-12 | 1,225 | 1,236 | 1,225 | 1,235 | 399,300 | 1,235 |
| 2018-06-11 | 1,214 | 1,222 | 1,214 | 1,221 | 243,700 | 1,221 |
| 2018-06-08 | 1,198 | 1,216 | 1,198 | 1,212 | 346,800 | 1,212 |
| 2018-06-07 | 1,210 | 1,215 | 1,199 | 1,202 | 412,500 | 1,202 |
| 2018-06-06 | 1,213 | 1,219 | 1,206 | 1,216 | 288,500 | 1,216 |
| 2018-06-05 | 1,214 | 1,216 | 1,204 | 1,215 | 208,500 | 1,215 |
| 2018-06-04 | 1,220 | 1,228 | 1,211 | 1,222 | 291,100 | 1,222 |
| 2018-06-01 | 1,201 | 1,203 | 1,190 | 1,200 | 237,000 | 1,200 |
| 2018-05-31 | 1,200 | 1,200 | 1,180 | 1,195 | 644,200 | 1,195 |
| 2018-05-30 | 1,210 | 1,220 | 1,198 | 1,204 | 336,000 | 1,204 |
| 2018-05-29 | 1,203 | 1,235 | 1,203 | 1,231 | 563,300 | 1,231 |
| 2018-05-28 | 1,209 | 1,212 | 1,192 | 1,197 | 318,800 | 1,197 |
| 2018-05-25 | 1,189 | 1,227 | 1,136 | 1,211 | 711,800 | 1,211 |
| 2018-05-24 | 1,221 | 1,223 | 1,202 | 1,207 | 366,500 | 1,207 |
| 2018-05-23 | 1,225 | 1,228 | 1,212 | 1,218 | 294,900 | 1,218 |
| 2018-05-22 | 1,225 | 1,230 | 1,219 | 1,223 | 285,800 | 1,223 |
| 2018-05-21 | 1,233 | 1,235 | 1,219 | 1,221 | 537,600 | 1,221 |
| 2018-05-18 | 1,244 | 1,244 | 1,232 | 1,240 | 314,800 | 1,240 |
| 2018-05-17 | 1,245 | 1,248 | 1,237 | 1,243 | 241,400 | 1,243 |
| 2018-05-16 | 1,253 | 1,260 | 1,242 | 1,250 | 286,300 | 1,250 |
| 2018-05-15 | 1,257 | 1,266 | 1,250 | 1,262 | 306,100 | 1,262 |
| 2018-05-14 | 1,267 | 1,271 | 1,246 | 1,258 | 373,500 | 1,258 |
| 2018-05-11 | 1,266 | 1,273 | 1,257 | 1,272 | 435,700 | 1,272 |
| 2018-05-10 | 1,273 | 1,275 | 1,260 | 1,266 | 476,500 | 1,266 |
| 2018-05-09 | 1,285 | 1,291 | 1,273 | 1,277 | 377,900 | 1,277 |
| 2018-05-08 | 1,302 | 1,304 | 1,289 | 1,291 | 281,200 | 1,291 |
| 2018-05-07 | 1,295 | 1,305 | 1,288 | 1,303 | 355,300 | 1,303 |
| 2018-05-02 | 1,303 | 1,308 | 1,274 | 1,305 | 486,600 | 1,305 |
| 2018-05-01 | 1,288 | 1,298 | 1,285 | 1,291 | 510,700 | 1,291 |
| 2018-04-27 | 1,271 | 1,296 | 1,262 | 1,296 | 922,900 | 1,296 |
| 2018-04-26 | 1,270 | 1,271 | 1,259 | 1,264 | 585,500 | 1,264 |
| 2018-04-25 | 1,261 | 1,274 | 1,254 | 1,270 | 244,200 | 1,270 |
| 2018-04-24 | 1,254 | 1,263 | 1,243 | 1,263 | 315,600 | 1,263 |
| 2018-04-23 | 1,242 | 1,254 | 1,239 | 1,249 | 291,600 | 1,249 |
| 2018-04-20 | 1,243 | 1,255 | 1,241 | 1,243 | 337,200 | 1,243 |
| 2018-04-19 | 1,250 | 1,256 | 1,244 | 1,247 | 372,600 | 1,247 |
| 2018-04-18 | 1,245 | 1,256 | 1,243 | 1,245 | 488,800 | 1,245 |
| 2018-04-17 | 1,266 | 1,273 | 1,256 | 1,257 | 215,800 | 1,257 |
| 2018-04-16 | 1,261 | 1,270 | 1,253 | 1,266 | 345,800 | 1,266 |
| 2018-04-13 | 1,254 | 1,258 | 1,236 | 1,253 | 433,900 | 1,253 |
| 2018-04-12 | 1,278 | 1,280 | 1,254 | 1,255 | 265,200 | 1,255 |
| 2018-04-11 | 1,277 | 1,284 | 1,258 | 1,271 | 532,600 | 1,271 |
| 2018-04-10 | 1,255 | 1,297 | 1,252 | 1,275 | 1,453,200 | 1,275 |
| 2018-04-09 | 1,220 | 1,244 | 1,218 | 1,240 | 542,900 | 1,240 |
| 2018-04-06 | 1,213 | 1,225 | 1,208 | 1,217 | 403,500 | 1,217 |
| 2018-04-05 | 1,218 | 1,225 | 1,212 | 1,219 | 424,100 | 1,219 |
| 2018-04-04 | 1,199 | 1,215 | 1,189 | 1,212 | 271,200 | 1,212 |
| 2018-04-03 | 1,184 | 1,202 | 1,178 | 1,195 | 346,500 | 1,195 |
| 2018-03-30 | 1,214 | 1,219 | 1,201 | 1,212 | 319,100 | 1,212 |
| 2018-03-29 | 1,205 | 1,214 | 1,194 | 1,209 | 349,500 | 1,209 |
| 2018-03-28 | 1,181 | 1,197 | 1,166 | 1,195 | 568,500 | 1,195 |
| 2018-03-27 | 1,179 | 1,206 | 1,175 | 1,204 | 635,000 | 1,204 |
| 2018-03-26 | 1,165 | 1,183 | 1,162 | 1,179 | 489,700 | 1,179 |
| 2018-03-23 | 1,188 | 1,195 | 1,168 | 1,172 | 544,700 | 1,172 |
| 2018-03-22 | 1,200 | 1,211 | 1,192 | 1,203 | 454,400 | 1,203 |
| 2018-03-20 | 1,185 | 1,191 | 1,177 | 1,186 | 572,400 | 1,186 |
| 2018-03-19 | 1,190 | 1,198 | 1,177 | 1,188 | 421,300 | 1,188 |
| 2018-03-16 | 1,214 | 1,217 | 1,193 | 1,197 | 528,700 | 1,197 |
| 2018-03-15 | 1,206 | 1,215 | 1,200 | 1,202 | 308,500 | 1,202 |
| 2018-03-14 | 1,215 | 1,228 | 1,207 | 1,212 | 370,800 | 1,212 |
| 2018-03-13 | 1,198 | 1,212 | 1,195 | 1,211 | 541,100 | 1,211 |
| 2018-03-12 | 1,210 | 1,214 | 1,187 | 1,190 | 385,700 | 1,190 |
| 2018-03-09 | 1,193 | 1,208 | 1,174 | 1,183 | 756,200 | 1,183 |
| 2018-03-08 | 1,187 | 1,202 | 1,167 | 1,173 | 821,400 | 1,173 |
| 2018-03-07 | 1,165 | 1,179 | 1,164 | 1,172 | 621,900 | 1,172 |
| 2018-03-06 | 1,170 | 1,186 | 1,161 | 1,166 | 501,000 | 1,166 |
| 2018-03-05 | 1,157 | 1,165 | 1,152 | 1,161 | 336,300 | 1,161 |
| 2018-03-02 | 1,156 | 1,168 | 1,151 | 1,157 | 458,300 | 1,157 |
| 2018-03-01 | 1,196 | 1,196 | 1,176 | 1,179 | 388,400 | 1,179 |
| 2018-02-28 | 1,219 | 1,221 | 1,201 | 1,201 | 568,000 | 1,201 |
| 2018-02-27 | 1,247 | 1,255 | 1,220 | 1,225 | 661,900 | 1,225 |
| 2018-02-26 | 1,231 | 1,233 | 1,210 | 1,220 | 339,300 | 1,220 |
| 2018-02-23 | 1,222 | 1,235 | 1,215 | 1,222 | 461,800 | 1,222 |
| 2018-02-22 | 1,220 | 1,227 | 1,210 | 1,216 | 536,600 | 1,216 |
| 2018-02-21 | 1,227 | 1,246 | 1,211 | 1,222 | 686,100 | 1,222 |
| 2018-02-20 | 1,209 | 1,247 | 1,207 | 1,216 | 690,100 | 1,216 |
| 2018-02-19 | 1,180 | 1,212 | 1,180 | 1,198 | 862,200 | 1,198 |
| 2018-02-16 | 1,160 | 1,178 | 1,155 | 1,158 | 608,900 | 1,158 |
| 2018-02-15 | 1,171 | 1,186 | 1,158 | 1,158 | 410,400 | 1,158 |
| 2018-02-14 | 1,173 | 1,191 | 1,161 | 1,166 | 641,100 | 1,166 |
| 2018-02-13 | 1,200 | 1,215 | 1,166 | 1,169 | 588,000 | 1,169 |
| 2018-02-09 | 1,163 | 1,176 | 1,149 | 1,176 | 673,700 | 1,176 |
| 2018-02-08 | 1,165 | 1,170 | 1,152 | 1,163 | 471,200 | 1,163 |
| 2018-02-07 | 1,182 | 1,202 | 1,166 | 1,167 | 824,300 | 1,167 |
| 2018-02-06 | 1,175 | 1,180 | 1,131 | 1,152 | 1,199,700 | 1,152 |
| 2018-02-05 | 1,243 | 1,257 | 1,226 | 1,236 | 821,600 | 1,236 |
| 2018-02-02 | 1,270 | 1,282 | 1,253 | 1,261 | 1,039,700 | 1,261 |
| 2018-02-01 | 1,250 | 1,279 | 1,213 | 1,271 | 2,010,500 | 1,271 |
| 2018-01-31 | 1,188 | 1,209 | 1,143 | 1,203 | 1,835,500 | 1,203 |
| 2018-01-30 | 1,200 | 1,200 | 1,175 | 1,185 | 687,900 | 1,185 |
| 2018-01-29 | 1,208 | 1,219 | 1,204 | 1,207 | 388,600 | 1,207 |
| 2018-01-26 | 1,209 | 1,216 | 1,203 | 1,206 | 388,600 | 1,206 |
| 2018-01-25 | 1,220 | 1,231 | 1,214 | 1,215 | 531,800 | 1,215 |
| 2018-01-24 | 1,230 | 1,239 | 1,217 | 1,223 | 448,900 | 1,223 |
| 2018-01-23 | 1,218 | 1,230 | 1,215 | 1,228 | 731,200 | 1,228 |
| 2018-01-22 | 1,230 | 1,232 | 1,198 | 1,212 | 809,400 | 1,212 |
| 2018-01-19 | 1,195 | 1,231 | 1,195 | 1,224 | 1,496,600 | 1,224 |
| 2018-01-18 | 1,193 | 1,194 | 1,177 | 1,183 | 618,500 | 1,183 |
| 2018-01-17 | 1,179 | 1,195 | 1,179 | 1,186 | 532,200 | 1,186 |
| 2018-01-16 | 1,198 | 1,198 | 1,179 | 1,180 | 445,500 | 1,180 |
| 2018-01-15 | 1,200 | 1,209 | 1,190 | 1,198 | 615,900 | 1,198 |
| 2018-01-12 | 1,189 | 1,202 | 1,182 | 1,185 | 385,300 | 1,185 |
| 2018-01-11 | 1,188 | 1,192 | 1,181 | 1,190 | 401,700 | 1,190 |
| 2018-01-10 | 1,197 | 1,204 | 1,195 | 1,200 | 375,200 | 1,200 |
| 2018-01-09 | 1,209 | 1,209 | 1,194 | 1,199 | 529,200 | 1,199 |
| 2018-01-05 | 1,200 | 1,212 | 1,197 | 1,210 | 698,200 | 1,210 |
| 2018-01-04 | 1,193 | 1,193 | 1,179 | 1,188 | 388,300 | 1,188 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.1株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株