1945 (株)東京エネシス 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 | 960 | 969 | 951 | 965 | 68,400 | 965 |
| 2018-12-27 | 946 | 962 | 946 | 959 | 76,300 | 959 |
| 2018-12-26 | 904 | 930 | 902 | 916 | 52,300 | 916 |
| 2018-12-25 | 913 | 930 | 899 | 901 | 70,500 | 901 |
| 2018-12-21 | 939 | 948 | 894 | 914 | 114,700 | 914 |
| 2018-12-20 | 957 | 966 | 942 | 944 | 82,600 | 944 |
| 2018-12-19 | 958 | 969 | 951 | 962 | 41,800 | 962 |
| 2018-12-18 | 964 | 974 | 957 | 960 | 64,100 | 960 |
| 2018-12-17 | 970 | 975 | 960 | 968 | 41,500 | 968 |
| 2018-12-14 | 984 | 988 | 959 | 960 | 64,900 | 960 |
| 2018-12-13 | 944 | 971 | 941 | 969 | 56,100 | 969 |
| 2018-12-12 | 922 | 944 | 917 | 941 | 35,700 | 941 |
| 2018-12-11 | 953 | 953 | 921 | 922 | 45,400 | 922 |
| 2018-12-10 | 952 | 965 | 950 | 953 | 47,800 | 953 |
| 2018-12-07 | 966 | 976 | 963 | 967 | 55,000 | 967 |
| 2018-12-06 | 959 | 971 | 951 | 965 | 55,600 | 965 |
| 2018-12-05 | 953 | 970 | 945 | 960 | 39,300 | 960 |
| 2018-12-04 | 979 | 987 | 957 | 960 | 43,500 | 960 |
| 2018-12-03 | 974 | 994 | 973 | 987 | 64,600 | 987 |
| 2018-11-30 | 962 | 967 | 955 | 965 | 38,200 | 965 |
| 2018-11-29 | 956 | 971 | 947 | 967 | 50,800 | 967 |
| 2018-11-28 | 934 | 961 | 934 | 956 | 36,400 | 956 |
| 2018-11-27 | 933 | 937 | 928 | 936 | 38,600 | 936 |
| 2018-11-26 | 923 | 932 | 916 | 923 | 37,000 | 923 |
| 2018-11-22 | 919 | 930 | 918 | 927 | 29,900 | 927 |
| 2018-11-21 | 910 | 924 | 907 | 919 | 51,700 | 919 |
| 2018-11-20 | 922 | 925 | 914 | 921 | 28,300 | 921 |
| 2018-11-19 | 923 | 929 | 916 | 923 | 48,100 | 923 |
| 2018-11-16 | 919 | 928 | 910 | 916 | 52,500 | 916 |
| 2018-11-15 | 931 | 940 | 917 | 923 | 55,300 | 923 |
| 2018-11-14 | 955 | 964 | 937 | 937 | 77,500 | 937 |
| 2018-11-13 | 951 | 964 | 936 | 961 | 58,800 | 961 |
| 2018-11-12 | 962 | 972 | 955 | 962 | 74,200 | 962 |
| 2018-11-09 | 978 | 983 | 958 | 962 | 52,900 | 962 |
| 2018-11-08 | 962 | 985 | 962 | 979 | 64,300 | 979 |
| 2018-11-07 | 966 | 978 | 950 | 955 | 81,200 | 955 |
| 2018-11-06 | 971 | 986 | 970 | 980 | 56,100 | 980 |
| 2018-11-05 | 980 | 990 | 959 | 972 | 82,300 | 972 |
| 2018-11-02 | 1,069 | 1,069 | 980 | 990 | 160,600 | 990 |
| 2018-11-01 | 968 | 991 | 966 | 979 | 64,200 | 979 |
| 2018-10-31 | 973 | 984 | 969 | 981 | 51,000 | 981 |
| 2018-10-30 | 934 | 979 | 934 | 974 | 77,600 | 974 |
| 2018-10-29 | 952 | 965 | 943 | 944 | 73,300 | 944 |
| 2018-10-26 | 965 | 966 | 939 | 950 | 83,500 | 950 |
| 2018-10-25 | 965 | 965 | 947 | 952 | 74,000 | 952 |
| 2018-10-24 | 974 | 990 | 972 | 980 | 71,400 | 980 |
| 2018-10-23 | 992 | 992 | 972 | 973 | 65,400 | 973 |
| 2018-10-22 | 1,004 | 1,010 | 989 | 1,003 | 41,500 | 1,003 |
| 2018-10-19 | 1,003 | 1,009 | 994 | 1,004 | 53,500 | 1,004 |
| 2018-10-18 | 1,028 | 1,028 | 1,012 | 1,013 | 53,100 | 1,013 |
| 2018-10-17 | 1,026 | 1,032 | 1,017 | 1,028 | 44,700 | 1,028 |
| 2018-10-16 | 1,012 | 1,025 | 1,007 | 1,012 | 75,000 | 1,012 |
| 2018-10-15 | 1,027 | 1,042 | 1,012 | 1,012 | 78,500 | 1,012 |
| 2018-10-12 | 1,036 | 1,046 | 1,033 | 1,038 | 76,800 | 1,038 |
| 2018-10-11 | 1,025 | 1,042 | 1,025 | 1,036 | 89,000 | 1,036 |
| 2018-10-10 | 1,056 | 1,072 | 1,045 | 1,057 | 57,100 | 1,057 |
| 2018-10-09 | 1,059 | 1,063 | 1,052 | 1,055 | 73,000 | 1,055 |
| 2018-10-05 | 1,072 | 1,072 | 1,058 | 1,068 | 60,200 | 1,068 |
| 2018-10-04 | 1,084 | 1,090 | 1,071 | 1,076 | 79,500 | 1,076 |
| 2018-10-03 | 1,094 | 1,105 | 1,077 | 1,082 | 49,900 | 1,082 |
| 2018-10-02 | 1,118 | 1,135 | 1,094 | 1,098 | 92,400 | 1,098 |
| 2018-10-01 | 1,114 | 1,132 | 1,111 | 1,114 | 78,600 | 1,114 |
| 2018-09-28 | 1,136 | 1,163 | 1,136 | 1,144 | 46,300 | 1,144 |
| 2018-09-27 | 1,175 | 1,175 | 1,136 | 1,136 | 58,200 | 1,136 |
| 2018-09-26 | 1,165 | 1,178 | 1,137 | 1,175 | 73,100 | 1,175 |
| 2018-09-25 | 1,153 | 1,184 | 1,146 | 1,177 | 126,700 | 1,177 |
| 2018-09-21 | 1,121 | 1,159 | 1,113 | 1,146 | 121,100 | 1,146 |
| 2018-09-20 | 1,121 | 1,121 | 1,095 | 1,110 | 39,900 | 1,110 |
| 2018-09-19 | 1,101 | 1,114 | 1,098 | 1,112 | 44,100 | 1,112 |
| 2018-09-18 | 1,078 | 1,099 | 1,071 | 1,088 | 50,400 | 1,088 |
| 2018-09-14 | 1,093 | 1,099 | 1,074 | 1,075 | 69,800 | 1,075 |
| 2018-09-13 | 1,084 | 1,095 | 1,073 | 1,075 | 40,800 | 1,075 |
| 2018-09-12 | 1,060 | 1,082 | 1,057 | 1,075 | 99,200 | 1,075 |
| 2018-09-11 | 1,072 | 1,072 | 1,056 | 1,059 | 38,700 | 1,059 |
| 2018-09-10 | 1,054 | 1,078 | 1,054 | 1,072 | 36,400 | 1,072 |
| 2018-09-07 | 1,077 | 1,087 | 1,054 | 1,062 | 56,800 | 1,062 |
| 2018-09-06 | 1,070 | 1,090 | 1,061 | 1,076 | 49,700 | 1,076 |
| 2018-09-05 | 1,078 | 1,082 | 1,064 | 1,073 | 55,900 | 1,073 |
| 2018-09-04 | 1,044 | 1,071 | 1,043 | 1,058 | 130,300 | 1,058 |
| 2018-09-03 | 1,085 | 1,088 | 1,041 | 1,043 | 90,300 | 1,043 |
| 2018-08-31 | 1,072 | 1,098 | 1,068 | 1,084 | 100,000 | 1,084 |
| 2018-08-30 | 1,060 | 1,087 | 1,060 | 1,072 | 103,000 | 1,072 |
| 2018-08-29 | 1,057 | 1,061 | 1,049 | 1,060 | 86,300 | 1,060 |
| 2018-08-28 | 1,065 | 1,065 | 1,041 | 1,046 | 108,700 | 1,046 |
| 2018-08-27 | 1,070 | 1,081 | 1,060 | 1,065 | 79,600 | 1,065 |
| 2018-08-24 | 1,074 | 1,082 | 1,064 | 1,066 | 102,100 | 1,066 |
| 2018-08-23 | 1,074 | 1,078 | 1,067 | 1,067 | 75,300 | 1,067 |
| 2018-08-22 | 1,054 | 1,077 | 1,054 | 1,074 | 51,900 | 1,074 |
| 2018-08-21 | 1,034 | 1,067 | 1,034 | 1,054 | 86,400 | 1,054 |
| 2018-08-20 | 1,060 | 1,078 | 1,025 | 1,033 | 82,200 | 1,033 |
| 2018-08-17 | 1,087 | 1,087 | 1,072 | 1,078 | 25,900 | 1,078 |
| 2018-08-16 | 1,093 | 1,093 | 1,057 | 1,070 | 45,300 | 1,070 |
| 2018-08-15 | 1,109 | 1,109 | 1,077 | 1,078 | 46,900 | 1,078 |
| 2018-08-14 | 1,120 | 1,126 | 1,093 | 1,111 | 42,300 | 1,111 |
| 2018-08-13 | 1,100 | 1,115 | 1,089 | 1,104 | 79,500 | 1,104 |
| 2018-08-10 | 1,092 | 1,122 | 1,083 | 1,114 | 87,900 | 1,114 |
| 2018-08-09 | 1,096 | 1,111 | 1,088 | 1,091 | 98,500 | 1,091 |
| 2018-08-08 | 1,082 | 1,127 | 1,082 | 1,086 | 114,000 | 1,086 |
| 2018-08-07 | 1,129 | 1,130 | 1,080 | 1,090 | 153,200 | 1,090 |
| 2018-08-06 | 1,167 | 1,180 | 1,135 | 1,137 | 96,800 | 1,137 |
| 2018-08-03 | 1,142 | 1,154 | 1,134 | 1,137 | 74,500 | 1,137 |
| 2018-08-02 | 1,081 | 1,179 | 1,080 | 1,136 | 272,000 | 1,136 |
| 2018-08-01 | 1,220 | 1,220 | 1,180 | 1,200 | 116,200 | 1,200 |
| 2018-07-31 | 1,230 | 1,245 | 1,198 | 1,220 | 66,300 | 1,220 |
| 2018-07-30 | 1,231 | 1,245 | 1,228 | 1,230 | 28,900 | 1,230 |
| 2018-07-27 | 1,228 | 1,262 | 1,228 | 1,240 | 68,400 | 1,240 |
| 2018-07-26 | 1,220 | 1,234 | 1,210 | 1,226 | 57,500 | 1,226 |
| 2018-07-25 | 1,209 | 1,219 | 1,199 | 1,209 | 47,800 | 1,209 |
| 2018-07-24 | 1,234 | 1,239 | 1,210 | 1,210 | 40,900 | 1,210 |
| 2018-07-23 | 1,219 | 1,237 | 1,212 | 1,234 | 69,000 | 1,234 |
| 2018-07-20 | 1,226 | 1,230 | 1,206 | 1,226 | 42,900 | 1,226 |
| 2018-07-19 | 1,237 | 1,238 | 1,221 | 1,226 | 22,600 | 1,226 |
| 2018-07-18 | 1,256 | 1,256 | 1,213 | 1,237 | 29,800 | 1,237 |
| 2018-07-17 | - | - | - | 1,226 | - | 1,226 |
| 2018-07-13 | 1,235 | 1,235 | 1,205 | 1,226 | 31,200 | 1,226 |
| 2018-07-12 | 1,220 | 1,231 | 1,204 | 1,221 | 52,400 | 1,221 |
| 2018-07-11 | 1,198 | 1,215 | 1,190 | 1,211 | 49,500 | 1,211 |
| 2018-07-10 | 1,213 | 1,222 | 1,197 | 1,204 | 61,200 | 1,204 |
| 2018-07-09 | 1,165 | 1,193 | 1,157 | 1,183 | 109,600 | 1,183 |
| 2018-07-06 | 1,146 | 1,162 | 1,132 | 1,157 | 135,200 | 1,157 |
| 2018-07-05 | 1,187 | 1,187 | 1,151 | 1,158 | 59,300 | 1,158 |
| 2018-07-04 | 1,175 | 1,203 | 1,164 | 1,185 | 81,400 | 1,185 |
| 2018-07-03 | 1,219 | 1,230 | 1,195 | 1,197 | 116,100 | 1,197 |
| 2018-07-02 | 1,258 | 1,268 | 1,216 | 1,217 | 101,500 | 1,217 |
| 2018-06-29 | 1,258 | 1,290 | 1,257 | 1,272 | 85,300 | 1,272 |
| 2018-06-28 | 1,271 | 1,271 | 1,225 | 1,271 | 101,800 | 1,271 |
| 2018-06-27 | 1,280 | 1,281 | 1,254 | 1,270 | 65,000 | 1,270 |
| 2018-06-26 | 1,276 | 1,279 | 1,235 | 1,270 | 98,000 | 1,270 |
| 2018-06-25 | 1,245 | 1,278 | 1,241 | 1,246 | 119,000 | 1,246 |
| 2018-06-22 | 1,204 | 1,253 | 1,198 | 1,245 | 200,700 | 1,245 |
| 2018-06-21 | 1,230 | 1,247 | 1,213 | 1,213 | 74,900 | 1,213 |
| 2018-06-20 | 1,249 | 1,249 | 1,223 | 1,237 | 71,200 | 1,237 |
| 2018-06-19 | 1,252 | 1,287 | 1,241 | 1,242 | 95,600 | 1,242 |
| 2018-06-18 | 1,265 | 1,265 | 1,242 | 1,256 | 73,300 | 1,256 |
| 2018-06-15 | 1,299 | 1,299 | 1,259 | 1,265 | 70,400 | 1,265 |
| 2018-06-14 | 1,280 | 1,292 | 1,268 | 1,278 | 90,700 | 1,278 |
| 2018-06-13 | 1,279 | 1,305 | 1,278 | 1,286 | 134,700 | 1,286 |
| 2018-06-12 | 1,272 | 1,294 | 1,270 | 1,274 | 84,700 | 1,274 |
| 2018-06-11 | 1,275 | 1,294 | 1,262 | 1,281 | 97,100 | 1,281 |
| 2018-06-08 | 1,280 | 1,322 | 1,277 | 1,277 | 227,900 | 1,277 |
| 2018-06-07 | 1,342 | 1,342 | 1,289 | 1,310 | 114,000 | 1,310 |
| 2018-06-06 | 1,291 | 1,348 | 1,291 | 1,345 | 94,900 | 1,345 |
| 2018-06-05 | 1,335 | 1,345 | 1,283 | 1,297 | 76,200 | 1,297 |
| 2018-06-04 | 1,326 | 1,360 | 1,319 | 1,334 | 103,000 | 1,334 |
| 2018-06-01 | 1,283 | 1,312 | 1,269 | 1,296 | 68,000 | 1,296 |
| 2018-05-31 | 1,283 | 1,305 | 1,267 | 1,292 | 70,800 | 1,292 |
| 2018-05-30 | 1,275 | 1,316 | 1,271 | 1,283 | 115,000 | 1,283 |
| 2018-05-29 | 1,282 | 1,299 | 1,270 | 1,294 | 79,500 | 1,294 |
| 2018-05-28 | 1,253 | 1,296 | 1,253 | 1,293 | 88,600 | 1,293 |
| 2018-05-25 | 1,265 | 1,276 | 1,246 | 1,261 | 105,400 | 1,261 |
| 2018-05-24 | 1,271 | 1,284 | 1,255 | 1,265 | 88,900 | 1,265 |
| 2018-05-23 | 1,255 | 1,278 | 1,255 | 1,272 | 111,600 | 1,272 |
| 2018-05-22 | 1,225 | 1,249 | 1,219 | 1,245 | 67,300 | 1,245 |
| 2018-05-21 | 1,229 | 1,249 | 1,213 | 1,225 | 122,600 | 1,225 |
| 2018-05-18 | 1,223 | 1,242 | 1,216 | 1,229 | 76,900 | 1,229 |
| 2018-05-17 | 1,220 | 1,239 | 1,189 | 1,230 | 129,800 | 1,230 |
| 2018-05-16 | 1,249 | 1,250 | 1,200 | 1,222 | 144,100 | 1,222 |
| 2018-05-15 | 1,268 | 1,272 | 1,248 | 1,257 | 132,100 | 1,257 |
| 2018-05-14 | 1,284 | 1,286 | 1,256 | 1,265 | 129,600 | 1,265 |
| 2018-05-11 | 1,303 | 1,311 | 1,275 | 1,284 | 112,600 | 1,284 |
| 2018-05-10 | 1,311 | 1,324 | 1,306 | 1,312 | 63,600 | 1,312 |
| 2018-05-09 | 1,345 | 1,345 | 1,301 | 1,306 | 104,200 | 1,306 |
| 2018-05-08 | 1,360 | 1,384 | 1,333 | 1,346 | 87,800 | 1,346 |
| 2018-05-07 | 1,365 | 1,379 | 1,341 | 1,362 | 58,300 | 1,362 |
| 2018-05-02 | 1,343 | 1,379 | 1,332 | 1,365 | 72,800 | 1,365 |
| 2018-05-01 | 1,300 | 1,407 | 1,284 | 1,336 | 185,400 | 1,336 |
| 2018-04-27 | 1,294 | 1,308 | 1,283 | 1,291 | 44,000 | 1,291 |
| 2018-04-26 | 1,309 | 1,311 | 1,282 | 1,294 | 38,300 | 1,294 |
| 2018-04-25 | 1,272 | 1,316 | 1,272 | 1,309 | 56,200 | 1,309 |
| 2018-04-24 | 1,265 | 1,284 | 1,255 | 1,278 | 35,400 | 1,278 |
| 2018-04-23 | 1,268 | 1,275 | 1,262 | 1,263 | 21,100 | 1,263 |
| 2018-04-20 | 1,280 | 1,286 | 1,267 | 1,268 | 18,900 | 1,268 |
| 2018-04-19 | 1,278 | 1,291 | 1,278 | 1,280 | 23,900 | 1,280 |
| 2018-04-18 | 1,254 | 1,281 | 1,249 | 1,276 | 29,700 | 1,276 |
| 2018-04-17 | 1,250 | 1,259 | 1,233 | 1,254 | 27,100 | 1,254 |
| 2018-04-16 | 1,237 | 1,251 | 1,234 | 1,249 | 36,900 | 1,249 |
| 2018-04-13 | 1,242 | 1,251 | 1,225 | 1,243 | 27,400 | 1,243 |
| 2018-04-12 | 1,250 | 1,263 | 1,234 | 1,238 | 50,800 | 1,238 |
| 2018-04-11 | 1,269 | 1,269 | 1,248 | 1,253 | 33,500 | 1,253 |
| 2018-04-10 | 1,312 | 1,312 | 1,261 | 1,269 | 75,500 | 1,269 |
| 2018-04-09 | 1,272 | 1,323 | 1,272 | 1,317 | 92,700 | 1,317 |
| 2018-04-06 | 1,254 | 1,293 | 1,252 | 1,272 | 62,500 | 1,272 |
| 2018-04-05 | 1,235 | 1,267 | 1,234 | 1,254 | 69,800 | 1,254 |
| 2018-04-04 | 1,218 | 1,247 | 1,210 | 1,235 | 56,300 | 1,235 |
| 2018-04-03 | 1,193 | 1,231 | 1,185 | 1,215 | 53,400 | 1,215 |
| 2018-03-30 | 1,197 | 1,210 | 1,187 | 1,197 | 48,300 | 1,197 |
| 2018-03-29 | 1,205 | 1,205 | 1,169 | 1,188 | 38,000 | 1,188 |
| 2018-03-28 | 1,170 | 1,195 | 1,164 | 1,193 | 41,700 | 1,193 |
| 2018-03-27 | 1,161 | 1,179 | 1,140 | 1,174 | 93,600 | 1,174 |
| 2018-03-26 | 1,159 | 1,172 | 1,142 | 1,162 | 58,800 | 1,162 |
| 2018-03-23 | 1,165 | 1,165 | 1,134 | 1,141 | 60,800 | 1,141 |
| 2018-03-22 | 1,177 | 1,201 | 1,177 | 1,195 | 29,100 | 1,195 |
| 2018-03-20 | 1,177 | 1,191 | 1,155 | 1,181 | 37,800 | 1,181 |
| 2018-03-19 | 1,192 | 1,208 | 1,169 | 1,196 | 40,100 | 1,196 |
| 2018-03-16 | 1,195 | 1,220 | 1,188 | 1,216 | 63,000 | 1,216 |
| 2018-03-15 | 1,164 | 1,198 | 1,164 | 1,190 | 66,500 | 1,190 |
| 2018-03-14 | 1,153 | 1,182 | 1,150 | 1,163 | 60,300 | 1,163 |
| 2018-03-13 | 1,134 | 1,156 | 1,116 | 1,154 | 52,700 | 1,154 |
| 2018-03-12 | 1,175 | 1,187 | 1,128 | 1,134 | 98,300 | 1,134 |
| 2018-03-09 | 1,111 | 1,176 | 1,111 | 1,168 | 205,400 | 1,168 |
| 2018-03-08 | 1,140 | 1,142 | 1,095 | 1,107 | 227,300 | 1,107 |
| 2018-03-07 | 1,209 | 1,215 | 1,193 | 1,202 | 36,000 | 1,202 |
| 2018-03-06 | 1,194 | 1,221 | 1,190 | 1,211 | 52,500 | 1,211 |
| 2018-03-05 | 1,175 | 1,182 | 1,157 | 1,176 | 49,300 | 1,176 |
| 2018-03-02 | 1,185 | 1,185 | 1,167 | 1,173 | 50,000 | 1,173 |
| 2018-03-01 | 1,173 | 1,192 | 1,165 | 1,190 | 51,800 | 1,190 |
| 2018-02-28 | 1,199 | 1,214 | 1,178 | 1,178 | 41,300 | 1,178 |
| 2018-02-27 | 1,212 | 1,223 | 1,203 | 1,210 | 29,000 | 1,210 |
| 2018-02-26 | 1,235 | 1,237 | 1,205 | 1,215 | 39,400 | 1,215 |
| 2018-02-23 | 1,190 | 1,224 | 1,190 | 1,222 | 27,500 | 1,222 |
| 2018-02-22 | 1,193 | 1,202 | 1,173 | 1,189 | 63,300 | 1,189 |
| 2018-02-21 | 1,202 | 1,216 | 1,196 | 1,203 | 53,000 | 1,203 |
| 2018-02-20 | 1,193 | 1,211 | 1,193 | 1,202 | 45,600 | 1,202 |
| 2018-02-19 | 1,168 | 1,207 | 1,168 | 1,204 | 32,300 | 1,204 |
| 2018-02-16 | 1,149 | 1,179 | 1,142 | 1,159 | 40,000 | 1,159 |
| 2018-02-15 | 1,158 | 1,166 | 1,130 | 1,130 | 60,500 | 1,130 |
| 2018-02-14 | 1,158 | 1,174 | 1,140 | 1,154 | 86,700 | 1,154 |
| 2018-02-13 | 1,166 | 1,168 | 1,145 | 1,158 | 138,800 | 1,158 |
| 2018-02-09 | 1,127 | 1,167 | 1,123 | 1,166 | 96,400 | 1,166 |
| 2018-02-08 | 1,119 | 1,168 | 1,118 | 1,161 | 102,100 | 1,161 |
| 2018-02-07 | 1,138 | 1,160 | 1,112 | 1,112 | 125,100 | 1,112 |
| 2018-02-06 | 1,140 | 1,140 | 1,093 | 1,115 | 174,500 | 1,115 |
| 2018-02-05 | 1,138 | 1,161 | 1,129 | 1,153 | 109,000 | 1,153 |
| 2018-02-02 | 1,151 | 1,161 | 1,134 | 1,155 | 104,700 | 1,155 |
| 2018-02-01 | 1,106 | 1,147 | 1,096 | 1,147 | 178,700 | 1,147 |
| 2018-01-31 | 1,145 | 1,149 | 1,101 | 1,108 | 384,200 | 1,108 |
| 2018-01-30 | 1,283 | 1,301 | 1,252 | 1,265 | 38,400 | 1,265 |
| 2018-01-29 | 1,286 | 1,297 | 1,275 | 1,289 | 34,900 | 1,289 |
| 2018-01-26 | 1,270 | 1,287 | 1,270 | 1,286 | 32,400 | 1,286 |
| 2018-01-25 | 1,273 | 1,273 | 1,263 | 1,265 | 23,400 | 1,265 |
| 2018-01-24 | 1,273 | 1,281 | 1,273 | 1,278 | 14,100 | 1,278 |
| 2018-01-23 | 1,269 | 1,295 | 1,269 | 1,279 | 34,300 | 1,279 |
| 2018-01-22 | 1,249 | 1,254 | 1,240 | 1,254 | 25,600 | 1,254 |
| 2018-01-19 | 1,255 | 1,265 | 1,249 | 1,249 | 21,300 | 1,249 |
| 2018-01-18 | 1,269 | 1,275 | 1,244 | 1,252 | 58,500 | 1,252 |
| 2018-01-17 | 1,288 | 1,294 | 1,267 | 1,267 | 30,800 | 1,267 |
| 2018-01-16 | 1,300 | 1,307 | 1,291 | 1,294 | 23,900 | 1,294 |
| 2018-01-15 | 1,310 | 1,318 | 1,286 | 1,294 | 34,600 | 1,294 |
| 2018-01-12 | 1,291 | 1,297 | 1,282 | 1,290 | 29,500 | 1,290 |
| 2018-01-11 | 1,275 | 1,294 | 1,266 | 1,291 | 36,400 | 1,291 |
| 2018-01-10 | 1,301 | 1,314 | 1,276 | 1,276 | 28,600 | 1,276 |
| 2018-01-09 | 1,330 | 1,330 | 1,290 | 1,301 | 43,600 | 1,301 |
| 2018-01-05 | 1,326 | 1,326 | 1,304 | 1,317 | 38,400 | 1,317 |
| 2018-01-04 | 1,314 | 1,323 | 1,304 | 1,322 | 27,300 | 1,322 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1990-03-27]1株→1.1株