1952 新日本空調(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 | 1,800 | 1,800 | 1,762 | 1,798 | 27,500 | 1,798 |
| 2018-12-27 | 1,735 | 1,799 | 1,722 | 1,798 | 28,500 | 1,798 |
| 2018-12-26 | 1,657 | 1,684 | 1,637 | 1,655 | 51,200 | 1,655 |
| 2018-12-25 | 1,656 | 1,694 | 1,647 | 1,655 | 41,300 | 1,655 |
| 2018-12-21 | 1,885 | 1,886 | 1,771 | 1,776 | 52,100 | 1,776 |
| 2018-12-20 | 1,912 | 1,943 | 1,903 | 1,911 | 64,400 | 1,911 |
| 2018-12-19 | 1,945 | 1,952 | 1,930 | 1,951 | 26,700 | 1,951 |
| 2018-12-18 | 1,960 | 1,960 | 1,933 | 1,941 | 35,000 | 1,941 |
| 2018-12-17 | 1,987 | 1,995 | 1,963 | 1,973 | 30,400 | 1,973 |
| 2018-12-14 | 1,965 | 1,994 | 1,959 | 1,979 | 55,100 | 1,979 |
| 2018-12-13 | 1,970 | 1,982 | 1,954 | 1,964 | 51,800 | 1,964 |
| 2018-12-12 | 1,950 | 1,972 | 1,943 | 1,960 | 33,200 | 1,960 |
| 2018-12-11 | 1,950 | 1,950 | 1,918 | 1,929 | 28,600 | 1,929 |
| 2018-12-10 | 1,922 | 1,933 | 1,912 | 1,921 | 22,700 | 1,921 |
| 2018-12-07 | 1,925 | 1,945 | 1,915 | 1,942 | 29,200 | 1,942 |
| 2018-12-06 | 1,950 | 1,951 | 1,929 | 1,936 | 40,400 | 1,936 |
| 2018-12-05 | 1,950 | 1,970 | 1,932 | 1,946 | 42,400 | 1,946 |
| 2018-12-04 | 2,031 | 2,032 | 1,983 | 1,983 | 29,900 | 1,983 |
| 2018-12-03 | 2,063 | 2,073 | 2,019 | 2,032 | 59,400 | 2,032 |
| 2018-11-30 | 2,039 | 2,074 | 2,039 | 2,063 | 38,600 | 2,063 |
| 2018-11-29 | 1,998 | 2,042 | 1,998 | 2,024 | 32,000 | 2,024 |
| 2018-11-28 | 1,980 | 1,996 | 1,973 | 1,983 | 33,300 | 1,983 |
| 2018-11-27 | 1,931 | 1,997 | 1,931 | 1,981 | 34,200 | 1,981 |
| 2018-11-26 | 1,915 | 1,964 | 1,915 | 1,935 | 40,100 | 1,935 |
| 2018-11-22 | 1,874 | 1,920 | 1,868 | 1,915 | 23,800 | 1,915 |
| 2018-11-21 | 1,810 | 1,870 | 1,806 | 1,859 | 38,100 | 1,859 |
| 2018-11-20 | 1,811 | 1,849 | 1,794 | 1,830 | 49,000 | 1,830 |
| 2018-11-19 | 1,844 | 1,873 | 1,842 | 1,849 | 27,500 | 1,849 |
| 2018-11-16 | 1,890 | 1,892 | 1,845 | 1,848 | 36,100 | 1,848 |
| 2018-11-15 | 1,900 | 1,903 | 1,867 | 1,896 | 42,200 | 1,896 |
| 2018-11-14 | 1,854 | 1,946 | 1,854 | 1,913 | 59,700 | 1,913 |
| 2018-11-13 | 1,824 | 1,853 | 1,814 | 1,845 | 26,100 | 1,845 |
| 2018-11-12 | 1,856 | 1,889 | 1,850 | 1,877 | 21,300 | 1,877 |
| 2018-11-09 | 1,855 | 1,894 | 1,838 | 1,859 | 53,600 | 1,859 |
| 2018-11-08 | 1,800 | 1,870 | 1,760 | 1,859 | 70,500 | 1,859 |
| 2018-11-07 | 1,795 | 1,807 | 1,788 | 1,793 | 25,400 | 1,793 |
| 2018-11-06 | 1,792 | 1,804 | 1,774 | 1,795 | 19,800 | 1,795 |
| 2018-11-05 | 1,791 | 1,802 | 1,757 | 1,790 | 22,300 | 1,790 |
| 2018-11-02 | 1,804 | 1,804 | 1,775 | 1,791 | 28,800 | 1,791 |
| 2018-11-01 | 1,778 | 1,805 | 1,771 | 1,804 | 37,400 | 1,804 |
| 2018-10-31 | 1,765 | 1,808 | 1,765 | 1,782 | 46,400 | 1,782 |
| 2018-10-30 | 1,746 | 1,780 | 1,745 | 1,745 | 140,800 | 1,745 |
| 2018-10-29 | 1,766 | 1,803 | 1,741 | 1,746 | 38,500 | 1,746 |
| 2018-10-26 | 1,796 | 1,796 | 1,741 | 1,772 | 25,500 | 1,772 |
| 2018-10-25 | 1,777 | 1,792 | 1,750 | 1,756 | 31,800 | 1,756 |
| 2018-10-24 | 1,762 | 1,812 | 1,762 | 1,806 | 39,000 | 1,806 |
| 2018-10-23 | 1,813 | 1,813 | 1,762 | 1,762 | 31,900 | 1,762 |
| 2018-10-22 | 1,776 | 1,828 | 1,766 | 1,818 | 37,800 | 1,818 |
| 2018-10-19 | 1,748 | 1,796 | 1,748 | 1,794 | 37,900 | 1,794 |
| 2018-10-18 | 1,736 | 1,768 | 1,736 | 1,748 | 36,000 | 1,748 |
| 2018-10-17 | 1,691 | 1,741 | 1,691 | 1,736 | 26,700 | 1,736 |
| 2018-10-16 | 1,650 | 1,688 | 1,650 | 1,674 | 22,800 | 1,674 |
| 2018-10-15 | 1,678 | 1,683 | 1,654 | 1,657 | 39,100 | 1,657 |
| 2018-10-12 | 1,668 | 1,708 | 1,668 | 1,678 | 27,600 | 1,678 |
| 2018-10-11 | 1,684 | 1,692 | 1,665 | 1,668 | 39,200 | 1,668 |
| 2018-10-10 | 1,718 | 1,783 | 1,718 | 1,745 | 41,200 | 1,745 |
| 2018-10-09 | 1,724 | 1,727 | 1,707 | 1,718 | 31,700 | 1,718 |
| 2018-10-05 | 1,724 | 1,728 | 1,715 | 1,719 | 21,800 | 1,719 |
| 2018-10-04 | 1,723 | 1,729 | 1,710 | 1,724 | 15,200 | 1,724 |
| 2018-10-03 | 1,738 | 1,744 | 1,705 | 1,705 | 38,000 | 1,705 |
| 2018-10-02 | 1,705 | 1,743 | 1,705 | 1,726 | 27,700 | 1,726 |
| 2018-10-01 | 1,701 | 1,706 | 1,692 | 1,702 | 14,300 | 1,702 |
| 2018-09-28 | 1,708 | 1,725 | 1,698 | 1,698 | 14,800 | 1,698 |
| 2018-09-27 | 1,739 | 1,753 | 1,702 | 1,702 | 21,400 | 1,702 |
| 2018-09-26 | 1,726 | 1,748 | 1,711 | 1,742 | 26,300 | 1,742 |
| 2018-09-25 | 1,699 | 1,744 | 1,699 | 1,741 | 64,300 | 1,741 |
| 2018-09-21 | 1,691 | 1,710 | 1,679 | 1,692 | 41,500 | 1,692 |
| 2018-09-20 | 1,705 | 1,712 | 1,680 | 1,686 | 46,000 | 1,686 |
| 2018-09-19 | 1,656 | 1,708 | 1,656 | 1,707 | 42,500 | 1,707 |
| 2018-09-18 | 1,604 | 1,656 | 1,600 | 1,651 | 28,600 | 1,651 |
| 2018-09-14 | 1,594 | 1,616 | 1,582 | 1,604 | 53,100 | 1,604 |
| 2018-09-13 | 1,587 | 1,621 | 1,586 | 1,594 | 26,800 | 1,594 |
| 2018-09-12 | 1,614 | 1,615 | 1,572 | 1,590 | 29,600 | 1,590 |
| 2018-09-11 | 1,615 | 1,617 | 1,600 | 1,614 | 23,400 | 1,614 |
| 2018-09-10 | 1,615 | 1,633 | 1,611 | 1,618 | 27,700 | 1,618 |
| 2018-09-07 | 1,600 | 1,607 | 1,581 | 1,605 | 22,900 | 1,605 |
| 2018-09-06 | 1,597 | 1,603 | 1,587 | 1,600 | 22,800 | 1,600 |
| 2018-09-05 | 1,622 | 1,635 | 1,596 | 1,597 | 30,400 | 1,597 |
| 2018-09-04 | 1,596 | 1,632 | 1,590 | 1,622 | 37,700 | 1,622 |
| 2018-09-03 | 1,603 | 1,603 | 1,583 | 1,596 | 30,300 | 1,596 |
| 2018-08-31 | 1,601 | 1,627 | 1,601 | 1,603 | 40,700 | 1,603 |
| 2018-08-30 | 1,620 | 1,620 | 1,592 | 1,606 | 36,600 | 1,606 |
| 2018-08-29 | 1,609 | 1,630 | 1,609 | 1,620 | 22,600 | 1,620 |
| 2018-08-28 | 1,613 | 1,618 | 1,597 | 1,609 | 38,200 | 1,609 |
| 2018-08-27 | 1,610 | 1,624 | 1,599 | 1,613 | 35,700 | 1,613 |
| 2018-08-24 | 1,608 | 1,619 | 1,596 | 1,608 | 28,700 | 1,608 |
| 2018-08-23 | 1,576 | 1,609 | 1,576 | 1,608 | 23,200 | 1,608 |
| 2018-08-22 | 1,560 | 1,580 | 1,560 | 1,576 | 15,500 | 1,576 |
| 2018-08-21 | 1,564 | 1,573 | 1,556 | 1,563 | 23,200 | 1,563 |
| 2018-08-20 | 1,576 | 1,595 | 1,571 | 1,577 | 32,000 | 1,577 |
| 2018-08-17 | 1,556 | 1,589 | 1,555 | 1,589 | 15,500 | 1,589 |
| 2018-08-16 | 1,557 | 1,563 | 1,539 | 1,556 | 21,600 | 1,556 |
| 2018-08-15 | 1,579 | 1,594 | 1,559 | 1,562 | 24,400 | 1,562 |
| 2018-08-14 | 1,549 | 1,579 | 1,549 | 1,579 | 26,800 | 1,579 |
| 2018-08-13 | 1,565 | 1,571 | 1,546 | 1,549 | 36,600 | 1,549 |
| 2018-08-10 | 1,598 | 1,598 | 1,564 | 1,566 | 46,600 | 1,566 |
| 2018-08-09 | 1,570 | 1,699 | 1,521 | 1,602 | 139,700 | 1,602 |
| 2018-08-08 | 1,580 | 1,603 | 1,572 | 1,572 | 26,200 | 1,572 |
| 2018-08-07 | 1,555 | 1,583 | 1,549 | 1,583 | 26,600 | 1,583 |
| 2018-08-06 | 1,596 | 1,596 | 1,539 | 1,546 | 61,200 | 1,546 |
| 2018-08-03 | 1,603 | 1,606 | 1,585 | 1,585 | 33,300 | 1,585 |
| 2018-08-02 | 1,613 | 1,621 | 1,602 | 1,603 | 25,400 | 1,603 |
| 2018-08-01 | 1,623 | 1,624 | 1,603 | 1,609 | 25,500 | 1,609 |
| 2018-07-31 | 1,626 | 1,626 | 1,610 | 1,621 | 26,900 | 1,621 |
| 2018-07-30 | 1,635 | 1,635 | 1,617 | 1,628 | 32,100 | 1,628 |
| 2018-07-27 | 1,655 | 1,655 | 1,627 | 1,637 | 27,200 | 1,637 |
| 2018-07-26 | 1,624 | 1,664 | 1,624 | 1,655 | 45,000 | 1,655 |
| 2018-07-25 | 1,629 | 1,629 | 1,612 | 1,619 | 25,900 | 1,619 |
| 2018-07-24 | 1,625 | 1,626 | 1,617 | 1,621 | 17,700 | 1,621 |
| 2018-07-23 | 1,622 | 1,632 | 1,619 | 1,620 | 20,100 | 1,620 |
| 2018-07-20 | 1,620 | 1,670 | 1,613 | 1,622 | 104,700 | 1,622 |
| 2018-07-19 | 1,651 | 1,651 | 1,624 | 1,632 | 32,800 | 1,632 |
| 2018-07-18 | 1,681 | 1,690 | 1,637 | 1,647 | 26,100 | 1,647 |
| 2018-07-17 | 1,629 | 1,682 | 1,629 | 1,669 | 58,500 | 1,669 |
| 2018-07-13 | 1,635 | 1,635 | 1,619 | 1,629 | 28,100 | 1,629 |
| 2018-07-12 | 1,624 | 1,638 | 1,620 | 1,625 | 34,200 | 1,625 |
| 2018-07-11 | 1,621 | 1,634 | 1,612 | 1,623 | 27,600 | 1,623 |
| 2018-07-10 | 1,644 | 1,645 | 1,622 | 1,630 | 40,500 | 1,630 |
| 2018-07-09 | 1,644 | 1,656 | 1,621 | 1,647 | 42,700 | 1,647 |
| 2018-07-06 | 1,620 | 1,647 | 1,606 | 1,642 | 61,700 | 1,642 |
| 2018-07-05 | 1,633 | 1,634 | 1,618 | 1,628 | 37,800 | 1,628 |
| 2018-07-04 | 1,608 | 1,634 | 1,608 | 1,633 | 32,100 | 1,633 |
| 2018-07-03 | 1,612 | 1,631 | 1,611 | 1,631 | 41,800 | 1,631 |
| 2018-07-02 | 1,657 | 1,657 | 1,615 | 1,617 | 66,400 | 1,617 |
| 2018-06-29 | 1,697 | 1,697 | 1,668 | 1,671 | 33,800 | 1,671 |
| 2018-06-28 | 1,735 | 1,739 | 1,710 | 1,714 | 39,100 | 1,714 |
| 2018-06-27 | 1,699 | 1,748 | 1,697 | 1,742 | 30,200 | 1,742 |
| 2018-06-26 | 1,710 | 1,710 | 1,683 | 1,699 | 24,400 | 1,699 |
| 2018-06-25 | 1,750 | 1,752 | 1,711 | 1,713 | 31,500 | 1,713 |
| 2018-06-22 | 1,736 | 1,781 | 1,725 | 1,775 | 68,400 | 1,775 |
| 2018-06-21 | 1,739 | 1,753 | 1,733 | 1,736 | 28,500 | 1,736 |
| 2018-06-20 | 1,731 | 1,739 | 1,712 | 1,739 | 39,300 | 1,739 |
| 2018-06-19 | 1,745 | 1,759 | 1,731 | 1,740 | 35,200 | 1,740 |
| 2018-06-18 | 1,732 | 1,745 | 1,724 | 1,740 | 19,900 | 1,740 |
| 2018-06-15 | 1,745 | 1,745 | 1,721 | 1,732 | 20,300 | 1,732 |
| 2018-06-14 | 1,739 | 1,754 | 1,735 | 1,740 | 20,200 | 1,740 |
| 2018-06-13 | 1,730 | 1,742 | 1,726 | 1,739 | 15,200 | 1,739 |
| 2018-06-12 | 1,729 | 1,730 | 1,703 | 1,727 | 25,600 | 1,727 |
| 2018-06-11 | 1,722 | 1,734 | 1,715 | 1,723 | 16,800 | 1,723 |
| 2018-06-08 | 1,728 | 1,733 | 1,716 | 1,722 | 59,700 | 1,722 |
| 2018-06-07 | 1,761 | 1,761 | 1,744 | 1,757 | 16,100 | 1,757 |
| 2018-06-06 | 1,765 | 1,766 | 1,747 | 1,754 | 20,100 | 1,754 |
| 2018-06-05 | 1,748 | 1,773 | 1,724 | 1,768 | 32,300 | 1,768 |
| 2018-06-04 | 1,729 | 1,754 | 1,727 | 1,744 | 17,100 | 1,744 |
| 2018-06-01 | 1,702 | 1,726 | 1,693 | 1,713 | 24,100 | 1,713 |
| 2018-05-31 | 1,730 | 1,735 | 1,700 | 1,702 | 43,100 | 1,702 |
| 2018-05-30 | 1,740 | 1,745 | 1,720 | 1,733 | 19,700 | 1,733 |
| 2018-05-29 | 1,776 | 1,776 | 1,754 | 1,763 | 18,800 | 1,763 |
| 2018-05-28 | 1,761 | 1,781 | 1,761 | 1,776 | 25,900 | 1,776 |
| 2018-05-25 | 1,752 | 1,765 | 1,751 | 1,757 | 16,900 | 1,757 |
| 2018-05-24 | 1,771 | 1,777 | 1,743 | 1,752 | 26,500 | 1,752 |
| 2018-05-23 | 1,793 | 1,797 | 1,775 | 1,779 | 25,800 | 1,779 |
| 2018-05-22 | 1,846 | 1,846 | 1,800 | 1,806 | 45,200 | 1,806 |
| 2018-05-21 | 1,832 | 1,850 | 1,831 | 1,846 | 34,300 | 1,846 |
| 2018-05-18 | 1,825 | 1,846 | 1,819 | 1,841 | 37,600 | 1,841 |
| 2018-05-17 | 1,802 | 1,824 | 1,791 | 1,824 | 43,800 | 1,824 |
| 2018-05-16 | 1,798 | 1,806 | 1,777 | 1,802 | 54,500 | 1,802 |
| 2018-05-15 | 1,759 | 1,814 | 1,759 | 1,806 | 119,300 | 1,806 |
| 2018-05-14 | 1,648 | 1,900 | 1,639 | 1,755 | 242,800 | 1,755 |
| 2018-05-11 | 1,632 | 1,638 | 1,630 | 1,638 | 15,200 | 1,638 |
| 2018-05-10 | 1,621 | 1,637 | 1,621 | 1,632 | 18,900 | 1,632 |
| 2018-05-09 | 1,630 | 1,639 | 1,618 | 1,624 | 24,400 | 1,624 |
| 2018-05-08 | 1,632 | 1,638 | 1,622 | 1,630 | 33,200 | 1,630 |
| 2018-05-07 | 1,620 | 1,635 | 1,618 | 1,625 | 35,600 | 1,625 |
| 2018-05-02 | 1,621 | 1,635 | 1,619 | 1,625 | 19,500 | 1,625 |
| 2018-05-01 | 1,608 | 1,632 | 1,607 | 1,619 | 21,000 | 1,619 |
| 2018-04-27 | 1,628 | 1,631 | 1,616 | 1,622 | 22,600 | 1,622 |
| 2018-04-26 | 1,625 | 1,629 | 1,618 | 1,625 | 27,500 | 1,625 |
| 2018-04-25 | 1,622 | 1,624 | 1,617 | 1,621 | 18,400 | 1,621 |
| 2018-04-24 | 1,620 | 1,624 | 1,619 | 1,622 | 23,400 | 1,622 |
| 2018-04-23 | 1,621 | 1,621 | 1,613 | 1,620 | 5,100 | 1,620 |
| 2018-04-20 | 1,615 | 1,627 | 1,615 | 1,621 | 24,000 | 1,621 |
| 2018-04-19 | 1,627 | 1,635 | 1,622 | 1,625 | 23,500 | 1,625 |
| 2018-04-18 | 1,610 | 1,629 | 1,610 | 1,627 | 23,200 | 1,627 |
| 2018-04-17 | 1,622 | 1,623 | 1,615 | 1,620 | 7,700 | 1,620 |
| 2018-04-16 | 1,623 | 1,623 | 1,602 | 1,622 | 18,700 | 1,622 |
| 2018-04-13 | 1,620 | 1,625 | 1,613 | 1,620 | 20,500 | 1,620 |
| 2018-04-12 | 1,616 | 1,624 | 1,616 | 1,619 | 16,300 | 1,619 |
| 2018-04-11 | 1,630 | 1,630 | 1,607 | 1,616 | 15,600 | 1,616 |
| 2018-04-10 | 1,621 | 1,625 | 1,615 | 1,621 | 25,400 | 1,621 |
| 2018-04-09 | 1,620 | 1,626 | 1,614 | 1,621 | 22,800 | 1,621 |
| 2018-04-06 | 1,630 | 1,636 | 1,617 | 1,620 | 23,400 | 1,620 |
| 2018-04-05 | 1,642 | 1,642 | 1,619 | 1,623 | 32,200 | 1,623 |
| 2018-04-04 | 1,612 | 1,631 | 1,612 | 1,627 | 37,700 | 1,627 |
| 2018-04-03 | 1,604 | 1,620 | 1,600 | 1,611 | 20,500 | 1,611 |
| 2018-03-30 | 1,584 | 1,597 | 1,573 | 1,589 | 10,400 | 1,589 |
| 2018-03-29 | 1,585 | 1,590 | 1,562 | 1,583 | 14,600 | 1,583 |
| 2018-03-28 | 1,579 | 1,579 | 1,555 | 1,575 | 23,200 | 1,575 |
| 2018-03-27 | 1,605 | 1,624 | 1,603 | 1,621 | 57,600 | 1,621 |
| 2018-03-26 | 1,585 | 1,595 | 1,563 | 1,592 | 43,000 | 1,592 |
| 2018-03-23 | 1,600 | 1,612 | 1,592 | 1,599 | 36,700 | 1,599 |
| 2018-03-22 | 1,622 | 1,622 | 1,606 | 1,619 | 26,000 | 1,619 |
| 2018-03-20 | 1,597 | 1,626 | 1,590 | 1,622 | 31,100 | 1,622 |
| 2018-03-19 | 1,604 | 1,615 | 1,597 | 1,614 | 19,100 | 1,614 |
| 2018-03-16 | 1,620 | 1,622 | 1,602 | 1,611 | 18,400 | 1,611 |
| 2018-03-15 | 1,620 | 1,620 | 1,599 | 1,614 | 15,300 | 1,614 |
| 2018-03-14 | 1,623 | 1,623 | 1,615 | 1,622 | 13,600 | 1,622 |
| 2018-03-13 | 1,611 | 1,623 | 1,611 | 1,623 | 31,800 | 1,623 |
| 2018-03-12 | 1,622 | 1,623 | 1,585 | 1,611 | 33,800 | 1,611 |
| 2018-03-09 | 1,623 | 1,640 | 1,605 | 1,617 | 43,000 | 1,617 |
| 2018-03-08 | 1,620 | 1,623 | 1,613 | 1,621 | 28,300 | 1,621 |
| 2018-03-07 | 1,619 | 1,626 | 1,606 | 1,617 | 33,500 | 1,617 |
| 2018-03-06 | 1,620 | 1,633 | 1,611 | 1,619 | 29,400 | 1,619 |
| 2018-03-05 | 1,606 | 1,623 | 1,606 | 1,619 | 32,900 | 1,619 |
| 2018-03-02 | 1,590 | 1,616 | 1,590 | 1,613 | 19,600 | 1,613 |
| 2018-03-01 | 1,620 | 1,620 | 1,605 | 1,609 | 20,100 | 1,609 |
| 2018-02-28 | 1,619 | 1,628 | 1,614 | 1,614 | 30,800 | 1,614 |
| 2018-02-27 | 1,620 | 1,625 | 1,606 | 1,619 | 31,500 | 1,619 |
| 2018-02-26 | 1,626 | 1,630 | 1,605 | 1,617 | 21,000 | 1,617 |
| 2018-02-23 | 1,626 | 1,630 | 1,619 | 1,626 | 21,400 | 1,626 |
| 2018-02-22 | 1,622 | 1,627 | 1,610 | 1,619 | 19,800 | 1,619 |
| 2018-02-21 | 1,620 | 1,634 | 1,578 | 1,625 | 33,800 | 1,625 |
| 2018-02-20 | 1,614 | 1,630 | 1,614 | 1,620 | 32,100 | 1,620 |
| 2018-02-19 | 1,622 | 1,626 | 1,618 | 1,625 | 35,400 | 1,625 |
| 2018-02-16 | 1,550 | 1,628 | 1,550 | 1,614 | 66,400 | 1,614 |
| 2018-02-15 | 1,524 | 1,563 | 1,524 | 1,541 | 25,100 | 1,541 |
| 2018-02-14 | 1,519 | 1,532 | 1,504 | 1,511 | 27,800 | 1,511 |
| 2018-02-13 | 1,499 | 1,549 | 1,498 | 1,517 | 33,000 | 1,517 |
| 2018-02-09 | 1,450 | 1,580 | 1,432 | 1,488 | 66,000 | 1,488 |
| 2018-02-08 | 1,459 | 1,498 | 1,455 | 1,459 | 19,900 | 1,459 |
| 2018-02-07 | 1,480 | 1,520 | 1,459 | 1,459 | 30,400 | 1,459 |
| 2018-02-06 | 1,500 | 1,500 | 1,430 | 1,448 | 53,000 | 1,448 |
| 2018-02-05 | 1,548 | 1,548 | 1,515 | 1,524 | 24,400 | 1,524 |
| 2018-02-02 | 1,570 | 1,570 | 1,553 | 1,561 | 9,300 | 1,561 |
| 2018-02-01 | 1,534 | 1,572 | 1,534 | 1,571 | 15,500 | 1,571 |
| 2018-01-31 | 1,550 | 1,571 | 1,531 | 1,531 | 22,800 | 1,531 |
| 2018-01-30 | 1,583 | 1,583 | 1,545 | 1,552 | 19,300 | 1,552 |
| 2018-01-29 | 1,576 | 1,601 | 1,566 | 1,583 | 27,100 | 1,583 |
| 2018-01-26 | 1,563 | 1,574 | 1,558 | 1,564 | 22,300 | 1,564 |
| 2018-01-25 | 1,571 | 1,571 | 1,550 | 1,554 | 13,700 | 1,554 |
| 2018-01-24 | 1,550 | 1,566 | 1,550 | 1,564 | 19,000 | 1,564 |
| 2018-01-23 | 1,538 | 1,551 | 1,535 | 1,550 | 23,300 | 1,550 |
| 2018-01-22 | 1,525 | 1,526 | 1,512 | 1,526 | 21,000 | 1,526 |
| 2018-01-19 | 1,506 | 1,532 | 1,506 | 1,525 | 18,200 | 1,525 |
| 2018-01-18 | 1,520 | 1,527 | 1,502 | 1,505 | 25,100 | 1,505 |
| 2018-01-17 | 1,518 | 1,520 | 1,511 | 1,513 | 14,100 | 1,513 |
| 2018-01-16 | 1,517 | 1,522 | 1,514 | 1,517 | 6,300 | 1,517 |
| 2018-01-15 | 1,515 | 1,529 | 1,515 | 1,516 | 10,900 | 1,516 |
| 2018-01-12 | 1,515 | 1,518 | 1,506 | 1,510 | 17,400 | 1,510 |
| 2018-01-11 | 1,530 | 1,531 | 1,516 | 1,521 | 22,700 | 1,521 |
| 2018-01-10 | 1,540 | 1,541 | 1,534 | 1,534 | 18,500 | 1,534 |
| 2018-01-09 | 1,541 | 1,547 | 1,535 | 1,540 | 13,900 | 1,540 |
| 2018-01-05 | 1,537 | 1,541 | 1,525 | 1,533 | 28,400 | 1,533 |
| 2018-01-04 | 1,520 | 1,527 | 1,506 | 1,526 | 17,400 | 1,526 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1993-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.25株