1946 (株)トーエネック 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 | 2,859 | 2,891 | 2,842 | 2,883 | 4,900 | 2,883 |
| 2018-12-27 | 2,802 | 2,889 | 2,785 | 2,861 | 10,900 | 2,861 |
| 2018-12-26 | 2,778 | 2,822 | 2,737 | 2,767 | 9,400 | 2,767 |
| 2018-12-25 | 2,938 | 2,938 | 2,811 | 2,823 | 8,100 | 2,823 |
| 2018-12-21 | 3,015 | 3,015 | 2,901 | 3,005 | 19,400 | 3,005 |
| 2018-12-20 | 3,095 | 3,100 | 3,005 | 3,015 | 7,800 | 3,015 |
| 2018-12-19 | 3,135 | 3,135 | 3,080 | 3,100 | 9,000 | 3,100 |
| 2018-12-18 | 3,130 | 3,130 | 3,075 | 3,110 | 14,600 | 3,110 |
| 2018-12-17 | 3,160 | 3,160 | 3,130 | 3,145 | 9,900 | 3,145 |
| 2018-12-14 | 3,110 | 3,155 | 3,110 | 3,155 | 12,600 | 3,155 |
| 2018-12-13 | 3,145 | 3,160 | 3,145 | 3,150 | 9,700 | 3,150 |
| 2018-12-12 | 3,175 | 3,175 | 3,130 | 3,140 | 8,400 | 3,140 |
| 2018-12-11 | 3,200 | 3,200 | 3,090 | 3,110 | 11,700 | 3,110 |
| 2018-12-10 | 3,235 | 3,240 | 3,160 | 3,165 | 21,900 | 3,165 |
| 2018-12-07 | 3,155 | 3,165 | 3,110 | 3,165 | 10,400 | 3,165 |
| 2018-12-06 | 3,120 | 3,150 | 3,085 | 3,110 | 13,000 | 3,110 |
| 2018-12-05 | 3,140 | 3,165 | 3,120 | 3,130 | 5,200 | 3,130 |
| 2018-12-04 | 3,185 | 3,195 | 3,140 | 3,140 | 5,600 | 3,140 |
| 2018-12-03 | 3,140 | 3,215 | 3,135 | 3,180 | 8,300 | 3,180 |
| 2018-11-30 | 3,160 | 3,160 | 3,120 | 3,140 | 5,200 | 3,140 |
| 2018-11-29 | 3,165 | 3,165 | 3,115 | 3,120 | 4,800 | 3,120 |
| 2018-11-28 | 3,095 | 3,125 | 3,065 | 3,105 | 7,200 | 3,105 |
| 2018-11-27 | 3,040 | 3,070 | 3,040 | 3,070 | 3,500 | 3,070 |
| 2018-11-26 | 3,100 | 3,105 | 3,030 | 3,030 | 5,500 | 3,030 |
| 2018-11-22 | 3,130 | 3,145 | 3,090 | 3,115 | 3,600 | 3,115 |
| 2018-11-21 | 3,115 | 3,150 | 3,090 | 3,110 | 4,000 | 3,110 |
| 2018-11-20 | 3,135 | 3,145 | 3,090 | 3,120 | 6,100 | 3,120 |
| 2018-11-19 | 3,105 | 3,150 | 3,070 | 3,120 | 9,600 | 3,120 |
| 2018-11-16 | 3,110 | 3,130 | 3,085 | 3,095 | 3,900 | 3,095 |
| 2018-11-15 | 3,115 | 3,145 | 3,090 | 3,110 | 4,300 | 3,110 |
| 2018-11-14 | 3,220 | 3,225 | 3,105 | 3,110 | 5,900 | 3,110 |
| 2018-11-13 | 3,240 | 3,245 | 3,145 | 3,150 | 5,000 | 3,150 |
| 2018-11-12 | 3,280 | 3,280 | 3,080 | 3,240 | 10,800 | 3,240 |
| 2018-11-09 | 3,205 | 3,255 | 3,205 | 3,250 | 3,700 | 3,250 |
| 2018-11-08 | 3,155 | 3,205 | 3,140 | 3,175 | 4,500 | 3,175 |
| 2018-11-07 | 3,185 | 3,185 | 3,090 | 3,115 | 4,000 | 3,115 |
| 2018-11-06 | 3,095 | 3,145 | 3,095 | 3,115 | 4,000 | 3,115 |
| 2018-11-05 | 3,105 | 3,125 | 3,070 | 3,100 | 3,600 | 3,100 |
| 2018-11-02 | 3,220 | 3,245 | 3,105 | 3,135 | 6,000 | 3,135 |
| 2018-11-01 | 3,260 | 3,260 | 3,195 | 3,200 | 6,300 | 3,200 |
| 2018-10-31 | 3,295 | 3,310 | 3,195 | 3,260 | 8,100 | 3,260 |
| 2018-10-30 | 3,185 | 3,350 | 3,105 | 3,320 | 16,700 | 3,320 |
| 2018-10-29 | 3,190 | 3,250 | 3,110 | 3,200 | 13,700 | 3,200 |
| 2018-10-26 | 3,120 | 3,135 | 3,030 | 3,030 | 12,100 | 3,030 |
| 2018-10-25 | 3,135 | 3,135 | 3,070 | 3,090 | 14,500 | 3,090 |
| 2018-10-24 | 3,025 | 3,195 | 3,025 | 3,195 | 6,000 | 3,195 |
| 2018-10-23 | 3,005 | 3,030 | 2,982 | 3,020 | 10,400 | 3,020 |
| 2018-10-22 | 3,030 | 3,070 | 3,025 | 3,040 | 2,100 | 3,040 |
| 2018-10-19 | 2,996 | 3,070 | 2,981 | 3,035 | 8,900 | 3,035 |
| 2018-10-18 | 3,055 | 3,070 | 3,020 | 3,060 | 6,000 | 3,060 |
| 2018-10-17 | 3,020 | 3,085 | 3,020 | 3,060 | 6,000 | 3,060 |
| 2018-10-16 | 3,000 | 3,045 | 2,986 | 3,015 | 8,000 | 3,015 |
| 2018-10-15 | 3,125 | 3,125 | 2,972 | 2,973 | 9,000 | 2,973 |
| 2018-10-12 | 3,065 | 3,145 | 3,060 | 3,110 | 6,300 | 3,110 |
| 2018-10-11 | 3,195 | 3,195 | 3,060 | 3,060 | 10,300 | 3,060 |
| 2018-10-10 | 3,275 | 3,275 | 3,200 | 3,210 | 3,600 | 3,210 |
| 2018-10-09 | 3,240 | 3,255 | 3,200 | 3,240 | 7,000 | 3,240 |
| 2018-10-05 | 3,305 | 3,305 | 3,230 | 3,240 | 4,300 | 3,240 |
| 2018-10-04 | 3,265 | 3,325 | 3,225 | 3,300 | 12,400 | 3,300 |
| 2018-10-03 | 3,230 | 3,260 | 3,215 | 3,225 | 4,600 | 3,225 |
| 2018-10-02 | 3,250 | 3,300 | 3,230 | 3,230 | 5,100 | 3,230 |
| 2018-10-01 | 3,250 | 3,305 | 3,230 | 3,245 | 6,200 | 3,245 |
| 2018-09-28 | 3,430 | 3,430 | 3,230 | 3,230 | 8,200 | 3,230 |
| 2018-09-27 | 3,425 | 3,425 | 3,330 | 3,385 | 6,300 | 3,385 |
| 2018-09-26 | 3,370 | 3,455 | 3,365 | 3,455 | 11,500 | 3,455 |
| 2018-09-25 | 3,370 | 3,400 | 3,330 | 3,400 | 10,600 | 3,400 |
| 2018-09-21 | 3,210 | 3,395 | 3,210 | 3,395 | 9,400 | 3,395 |
| 2018-09-20 | 3,255 | 3,295 | 3,200 | 3,280 | 6,300 | 3,280 |
| 2018-09-19 | 3,215 | 3,270 | 3,200 | 3,255 | 4,900 | 3,255 |
| 2018-09-18 | 3,165 | 3,195 | 3,120 | 3,180 | 5,000 | 3,180 |
| 2018-09-14 | 3,085 | 3,150 | 3,085 | 3,150 | 12,500 | 3,150 |
| 2018-09-13 | 3,095 | 3,140 | 3,075 | 3,125 | 4,000 | 3,125 |
| 2018-09-12 | 3,090 | 3,140 | 3,060 | 3,130 | 4,400 | 3,130 |
| 2018-09-11 | 3,090 | 3,115 | 3,070 | 3,090 | 5,300 | 3,090 |
| 2018-09-10 | 3,065 | 3,090 | 3,060 | 3,075 | 5,800 | 3,075 |
| 2018-09-07 | 3,010 | 3,075 | 3,005 | 3,070 | 5,400 | 3,070 |
| 2018-09-06 | 3,020 | 3,055 | 3,020 | 3,020 | 6,200 | 3,020 |
| 2018-09-05 | 3,035 | 3,045 | 3,000 | 3,025 | 4,900 | 3,025 |
| 2018-09-04 | 3,080 | 3,080 | 3,030 | 3,035 | 2,800 | 3,035 |
| 2018-09-03 | 3,095 | 3,135 | 3,040 | 3,085 | 5,600 | 3,085 |
| 2018-08-31 | 3,065 | 3,165 | 3,060 | 3,165 | 7,100 | 3,165 |
| 2018-08-30 | 3,090 | 3,090 | 3,060 | 3,065 | 2,500 | 3,065 |
| 2018-08-29 | 3,060 | 3,080 | 3,045 | 3,080 | 4,000 | 3,080 |
| 2018-08-28 | 3,070 | 3,070 | 3,025 | 3,035 | 4,100 | 3,035 |
| 2018-08-27 | 3,075 | 3,075 | 2,979 | 3,025 | 10,500 | 3,025 |
| 2018-08-24 | 3,055 | 3,090 | 3,030 | 3,040 | 3,500 | 3,040 |
| 2018-08-23 | 3,000 | 3,050 | 3,000 | 3,040 | 2,600 | 3,040 |
| 2018-08-22 | 3,020 | 3,065 | 2,991 | 3,000 | 4,500 | 3,000 |
| 2018-08-21 | 3,040 | 3,040 | 3,010 | 3,010 | 4,900 | 3,010 |
| 2018-08-20 | 3,070 | 3,070 | 3,025 | 3,030 | 4,800 | 3,030 |
| 2018-08-17 | 3,080 | 3,095 | 3,070 | 3,090 | 2,600 | 3,090 |
| 2018-08-16 | 3,115 | 3,135 | 3,060 | 3,060 | 5,300 | 3,060 |
| 2018-08-15 | 3,120 | 3,160 | 3,120 | 3,130 | 2,100 | 3,130 |
| 2018-08-14 | 3,120 | 3,170 | 3,120 | 3,150 | 2,300 | 3,150 |
| 2018-08-13 | 3,180 | 3,205 | 3,115 | 3,120 | 4,700 | 3,120 |
| 2018-08-10 | 3,290 | 3,290 | 3,195 | 3,195 | 10,000 | 3,195 |
| 2018-08-09 | 3,240 | 3,240 | 3,160 | 3,225 | 3,400 | 3,225 |
| 2018-08-08 | 3,260 | 3,260 | 3,150 | 3,185 | 7,700 | 3,185 |
| 2018-08-07 | 3,110 | 3,195 | 3,110 | 3,190 | 3,600 | 3,190 |
| 2018-08-06 | 3,180 | 3,180 | 3,090 | 3,110 | 9,000 | 3,110 |
| 2018-08-03 | 3,200 | 3,245 | 3,165 | 3,180 | 5,900 | 3,180 |
| 2018-08-02 | 3,295 | 3,295 | 3,170 | 3,175 | 7,500 | 3,175 |
| 2018-08-01 | 3,310 | 3,410 | 3,155 | 3,195 | 12,500 | 3,195 |
| 2018-07-31 | 3,520 | 3,520 | 3,300 | 3,310 | 10,300 | 3,310 |
| 2018-07-30 | 3,450 | 3,525 | 3,345 | 3,520 | 11,500 | 3,520 |
| 2018-07-27 | 3,500 | 3,500 | 3,430 | 3,435 | 5,600 | 3,435 |
| 2018-07-26 | 3,430 | 3,500 | 3,430 | 3,495 | 6,000 | 3,495 |
| 2018-07-25 | 3,385 | 3,450 | 3,380 | 3,395 | 9,800 | 3,395 |
| 2018-07-24 | 3,320 | 3,385 | 3,320 | 3,385 | 2,900 | 3,385 |
| 2018-07-23 | 3,320 | 3,400 | 3,305 | 3,340 | 4,500 | 3,340 |
| 2018-07-20 | 3,325 | 3,345 | 3,300 | 3,300 | 3,100 | 3,300 |
| 2018-07-19 | 3,380 | 3,400 | 3,380 | 3,380 | 1,600 | 3,380 |
| 2018-07-18 | 3,420 | 3,425 | 3,390 | 3,425 | 2,500 | 3,425 |
| 2018-07-17 | - | - | - | 3,380 | - | 3,380 |
| 2018-07-13 | 3,365 | 3,380 | 3,355 | 3,380 | 2,000 | 3,380 |
| 2018-07-12 | 3,400 | 3,410 | 3,375 | 3,390 | 3,100 | 3,390 |
| 2018-07-11 | 3,465 | 3,465 | 3,410 | 3,425 | 3,800 | 3,425 |
| 2018-07-10 | 3,570 | 3,570 | 3,465 | 3,465 | 26,100 | 3,465 |
| 2018-07-09 | 3,385 | 3,430 | 3,380 | 3,430 | 15,200 | 3,430 |
| 2018-07-06 | 3,315 | 3,370 | 3,300 | 3,370 | 13,300 | 3,370 |
| 2018-07-05 | 3,275 | 3,320 | 3,250 | 3,275 | 6,700 | 3,275 |
| 2018-07-04 | 3,235 | 3,300 | 3,235 | 3,270 | 8,600 | 3,270 |
| 2018-07-03 | 3,230 | 3,240 | 3,220 | 3,225 | 5,000 | 3,225 |
| 2018-07-02 | 3,325 | 3,325 | 3,210 | 3,210 | 7,800 | 3,210 |
| 2018-06-29 | 3,305 | 3,345 | 3,275 | 3,325 | 5,300 | 3,325 |
| 2018-06-28 | 3,300 | 3,325 | 3,270 | 3,305 | 8,200 | 3,305 |
| 2018-06-27 | 3,300 | 3,340 | 3,285 | 3,290 | 9,600 | 3,290 |
| 2018-06-26 | 3,280 | 3,320 | 3,270 | 3,320 | 3,700 | 3,320 |
| 2018-06-25 | 3,225 | 3,335 | 3,225 | 3,285 | 13,500 | 3,285 |
| 2018-06-22 | 3,420 | 3,420 | 3,155 | 3,155 | 27,400 | 3,155 |
| 2018-06-21 | 3,420 | 3,440 | 3,405 | 3,430 | 7,200 | 3,430 |
| 2018-06-20 | 3,415 | 3,420 | 3,370 | 3,420 | 7,900 | 3,420 |
| 2018-06-19 | 3,415 | 3,415 | 3,350 | 3,380 | 10,200 | 3,380 |
| 2018-06-18 | 3,385 | 3,400 | 3,345 | 3,400 | 9,300 | 3,400 |
| 2018-06-15 | 3,345 | 3,355 | 3,320 | 3,355 | 16,600 | 3,355 |
| 2018-06-14 | 3,280 | 3,340 | 3,255 | 3,340 | 8,400 | 3,340 |
| 2018-06-13 | 3,295 | 3,310 | 3,275 | 3,310 | 3,000 | 3,310 |
| 2018-06-12 | 3,305 | 3,310 | 3,260 | 3,265 | 3,300 | 3,265 |
| 2018-06-11 | 3,310 | 3,315 | 3,270 | 3,295 | 6,500 | 3,295 |
| 2018-06-08 | 3,315 | 3,325 | 3,290 | 3,305 | 13,100 | 3,305 |
| 2018-06-07 | 3,420 | 3,420 | 3,375 | 3,380 | 4,700 | 3,380 |
| 2018-06-06 | 3,395 | 3,405 | 3,370 | 3,385 | 3,900 | 3,385 |
| 2018-06-05 | 3,415 | 3,465 | 3,410 | 3,440 | 13,600 | 3,440 |
| 2018-06-04 | 3,350 | 3,415 | 3,350 | 3,415 | 8,300 | 3,415 |
| 2018-06-01 | 3,325 | 3,360 | 3,275 | 3,330 | 10,000 | 3,330 |
| 2018-05-31 | 3,295 | 3,325 | 3,265 | 3,325 | 14,000 | 3,325 |
| 2018-05-30 | 3,290 | 3,345 | 3,225 | 3,225 | 6,400 | 3,225 |
| 2018-05-29 | 3,375 | 3,375 | 3,315 | 3,350 | 3,900 | 3,350 |
| 2018-05-28 | 3,355 | 3,355 | 3,310 | 3,340 | 4,900 | 3,340 |
| 2018-05-25 | 3,365 | 3,365 | 3,315 | 3,335 | 4,200 | 3,335 |
| 2018-05-24 | 3,390 | 3,390 | 3,310 | 3,330 | 5,300 | 3,330 |
| 2018-05-23 | 3,320 | 3,370 | 3,320 | 3,365 | 7,500 | 3,365 |
| 2018-05-22 | 3,365 | 3,390 | 3,345 | 3,390 | 3,000 | 3,390 |
| 2018-05-21 | 3,390 | 3,405 | 3,360 | 3,365 | 3,900 | 3,365 |
| 2018-05-18 | 3,415 | 3,415 | 3,360 | 3,390 | 4,100 | 3,390 |
| 2018-05-17 | 3,385 | 3,420 | 3,365 | 3,420 | 3,800 | 3,420 |
| 2018-05-16 | 3,330 | 3,385 | 3,330 | 3,385 | 4,000 | 3,385 |
| 2018-05-15 | 3,380 | 3,380 | 3,315 | 3,375 | 3,800 | 3,375 |
| 2018-05-14 | 3,300 | 3,380 | 3,290 | 3,380 | 6,300 | 3,380 |
| 2018-05-11 | 3,285 | 3,330 | 3,230 | 3,245 | 13,400 | 3,245 |
| 2018-05-10 | 3,270 | 3,285 | 3,260 | 3,285 | 7,000 | 3,285 |
| 2018-05-09 | 3,250 | 3,280 | 3,220 | 3,255 | 6,500 | 3,255 |
| 2018-05-08 | 3,245 | 3,300 | 3,220 | 3,295 | 9,800 | 3,295 |
| 2018-05-07 | 3,195 | 3,195 | 3,150 | 3,175 | 5,700 | 3,175 |
| 2018-05-02 | 3,280 | 3,290 | 3,150 | 3,185 | 10,900 | 3,185 |
| 2018-05-01 | 3,365 | 3,390 | 3,215 | 3,220 | 16,500 | 3,220 |
| 2018-04-27 | 3,380 | 3,415 | 3,340 | 3,415 | 9,500 | 3,415 |
| 2018-04-26 | 3,415 | 3,430 | 3,370 | 3,415 | 13,100 | 3,415 |
| 2018-04-25 | 3,415 | 3,415 | 3,375 | 3,395 | 7,000 | 3,395 |
| 2018-04-24 | 3,400 | 3,420 | 3,350 | 3,400 | 14,200 | 3,400 |
| 2018-04-23 | 3,420 | 3,480 | 3,360 | 3,395 | 50,200 | 3,395 |
| 2018-04-20 | 3,170 | 3,190 | 3,170 | 3,170 | 2,100 | 3,170 |
| 2018-04-19 | 3,170 | 3,180 | 3,105 | 3,170 | 3,800 | 3,170 |
| 2018-04-18 | 3,170 | 3,170 | 3,055 | 3,145 | 5,900 | 3,145 |
| 2018-04-17 | 3,180 | 3,180 | 3,045 | 3,145 | 6,100 | 3,145 |
| 2018-04-16 | 3,155 | 3,185 | 3,125 | 3,180 | 4,100 | 3,180 |
| 2018-04-13 | 3,120 | 3,145 | 3,110 | 3,125 | 4,100 | 3,125 |
| 2018-04-12 | 3,085 | 3,125 | 3,065 | 3,110 | 2,100 | 3,110 |
| 2018-04-11 | 3,120 | 3,145 | 3,075 | 3,075 | 2,800 | 3,075 |
| 2018-04-10 | 3,110 | 3,140 | 3,110 | 3,140 | 5,000 | 3,140 |
| 2018-04-09 | 3,090 | 3,095 | 3,055 | 3,095 | 2,500 | 3,095 |
| 2018-04-06 | 3,105 | 3,115 | 3,080 | 3,090 | 3,700 | 3,090 |
| 2018-04-05 | 3,115 | 3,150 | 3,100 | 3,140 | 4,700 | 3,140 |
| 2018-04-04 | 3,070 | 3,150 | 3,050 | 3,125 | 5,100 | 3,125 |
| 2018-04-03 | 3,105 | 3,105 | 3,070 | 3,070 | 2,600 | 3,070 |
| 2018-03-30 | 3,160 | 3,160 | 3,100 | 3,105 | 4,700 | 3,105 |
| 2018-03-29 | 3,185 | 3,195 | 3,075 | 3,145 | 7,700 | 3,145 |
| 2018-03-28 | 3,180 | 3,180 | 3,045 | 3,115 | 7,700 | 3,115 |
| 2018-03-27 | 3,140 | 3,185 | 3,005 | 3,160 | 13,100 | 3,160 |
| 2018-03-26 | 3,050 | 3,085 | 3,015 | 3,070 | 6,800 | 3,070 |
| 2018-03-23 | 3,140 | 3,165 | 3,050 | 3,055 | 10,300 | 3,055 |
| 2018-03-22 | 3,185 | 3,190 | 3,135 | 3,150 | 6,100 | 3,150 |
| 2018-03-20 | 3,110 | 3,160 | 3,075 | 3,155 | 4,600 | 3,155 |
| 2018-03-19 | 3,160 | 3,160 | 3,100 | 3,110 | 8,100 | 3,110 |
| 2018-03-16 | 3,155 | 3,160 | 3,115 | 3,150 | 5,400 | 3,150 |
| 2018-03-15 | 3,180 | 3,190 | 3,150 | 3,150 | 2,700 | 3,150 |
| 2018-03-14 | 3,190 | 3,220 | 3,155 | 3,180 | 15,800 | 3,180 |
| 2018-03-13 | 3,150 | 3,245 | 3,150 | 3,215 | 7,000 | 3,215 |
| 2018-03-12 | 3,195 | 3,195 | 3,150 | 3,150 | 4,000 | 3,150 |
| 2018-03-09 | 3,155 | 3,195 | 3,120 | 3,135 | 10,000 | 3,135 |
| 2018-03-08 | 3,175 | 3,175 | 3,120 | 3,155 | 2,800 | 3,155 |
| 2018-03-07 | 3,115 | 3,180 | 3,115 | 3,150 | 7,400 | 3,150 |
| 2018-03-06 | 3,185 | 3,230 | 3,055 | 3,110 | 8,400 | 3,110 |
| 2018-03-05 | 3,125 | 3,220 | 3,050 | 3,195 | 3,900 | 3,195 |
| 2018-03-02 | 3,190 | 3,200 | 3,175 | 3,175 | 3,700 | 3,175 |
| 2018-03-01 | 3,305 | 3,305 | 3,180 | 3,195 | 7,600 | 3,195 |
| 2018-02-28 | 3,325 | 3,325 | 3,255 | 3,275 | 7,700 | 3,275 |
| 2018-02-27 | 3,310 | 3,310 | 3,270 | 3,300 | 5,100 | 3,300 |
| 2018-02-26 | 3,225 | 3,260 | 3,170 | 3,255 | 3,200 | 3,255 |
| 2018-02-23 | 3,265 | 3,275 | 3,220 | 3,225 | 4,300 | 3,225 |
| 2018-02-22 | 3,145 | 3,210 | 3,145 | 3,200 | 3,200 | 3,200 |
| 2018-02-21 | 3,175 | 3,185 | 3,140 | 3,150 | 4,100 | 3,150 |
| 2018-02-20 | 3,110 | 3,155 | 3,100 | 3,135 | 5,100 | 3,135 |
| 2018-02-19 | 3,025 | 3,110 | 3,025 | 3,080 | 5,300 | 3,080 |
| 2018-02-16 | 2,961 | 3,005 | 2,961 | 2,974 | 5,600 | 2,974 |
| 2018-02-15 | 3,010 | 3,040 | 2,967 | 2,967 | 6,400 | 2,967 |
| 2018-02-14 | 3,005 | 3,010 | 2,962 | 2,976 | 10,200 | 2,976 |
| 2018-02-13 | 3,105 | 3,110 | 3,005 | 3,015 | 15,800 | 3,015 |
| 2018-02-09 | 3,040 | 3,040 | 3,010 | 3,035 | 11,600 | 3,035 |
| 2018-02-08 | 3,080 | 3,135 | 3,055 | 3,060 | 9,800 | 3,060 |
| 2018-02-07 | 3,090 | 3,175 | 3,065 | 3,070 | 8,900 | 3,070 |
| 2018-02-06 | 3,170 | 3,190 | 3,020 | 3,035 | 17,700 | 3,035 |
| 2018-02-05 | 3,260 | 3,260 | 3,190 | 3,200 | 7,600 | 3,200 |
| 2018-02-02 | 3,280 | 3,290 | 3,260 | 3,265 | 5,500 | 3,265 |
| 2018-02-01 | 3,275 | 3,295 | 3,250 | 3,280 | 6,600 | 3,280 |
| 2018-01-31 | 3,375 | 3,400 | 3,265 | 3,275 | 10,800 | 3,275 |
| 2018-01-30 | 3,375 | 3,410 | 3,315 | 3,375 | 6,600 | 3,375 |
| 2018-01-29 | 3,405 | 3,425 | 3,385 | 3,400 | 6,800 | 3,400 |
| 2018-01-26 | 3,400 | 3,400 | 3,355 | 3,390 | 9,500 | 3,390 |
| 2018-01-25 | 3,415 | 3,415 | 3,335 | 3,340 | 8,200 | 3,340 |
| 2018-01-24 | 3,365 | 3,400 | 3,345 | 3,385 | 8,800 | 3,385 |
| 2018-01-23 | 3,360 | 3,395 | 3,360 | 3,370 | 3,800 | 3,370 |
| 2018-01-22 | 3,395 | 3,395 | 3,340 | 3,360 | 6,100 | 3,360 |
| 2018-01-19 | 3,340 | 3,390 | 3,340 | 3,355 | 3,100 | 3,355 |
| 2018-01-18 | 3,350 | 3,380 | 3,335 | 3,355 | 10,200 | 3,355 |
| 2018-01-17 | 3,370 | 3,380 | 3,345 | 3,365 | 7,100 | 3,365 |
| 2018-01-16 | 3,370 | 3,385 | 3,355 | 3,370 | 6,000 | 3,370 |
| 2018-01-15 | 3,415 | 3,415 | 3,360 | 3,370 | 6,500 | 3,370 |
| 2018-01-12 | 3,365 | 3,385 | 3,360 | 3,370 | 8,900 | 3,370 |
| 2018-01-11 | 3,395 | 3,425 | 3,370 | 3,380 | 4,700 | 3,380 |
| 2018-01-10 | 3,480 | 3,480 | 3,430 | 3,435 | 5,000 | 3,435 |
| 2018-01-09 | 3,490 | 3,490 | 3,425 | 3,450 | 4,700 | 3,450 |
| 2018-01-05 | 3,470 | 3,470 | 3,435 | 3,450 | 7,500 | 3,450 |
| 2018-01-04 | 3,480 | 3,480 | 3,395 | 3,430 | 6,700 | 3,430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.2株
