3105 日清紡ホールディングス(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 | 818 | 837 | 813 | 831 | 1,044,700 | 831 |
| 2018-12-27 | 839 | 840 | 820 | 824 | 1,118,500 | 824 |
| 2018-12-26 | 800 | 810 | 790 | 802 | 890,600 | 802 |
| 2018-12-25 | 811 | 813 | 794 | 805 | 1,468,000 | 805 |
| 2018-12-21 | 833 | 839 | 822 | 826 | 1,391,400 | 826 |
| 2018-12-20 | 860 | 866 | 837 | 840 | 1,410,500 | 840 |
| 2018-12-19 | 889 | 895 | 870 | 874 | 953,900 | 874 |
| 2018-12-18 | 897 | 898 | 883 | 886 | 1,109,400 | 886 |
| 2018-12-17 | 922 | 930 | 907 | 908 | 797,900 | 908 |
| 2018-12-14 | 922 | 934 | 908 | 913 | 1,815,400 | 913 |
| 2018-12-13 | 927 | 941 | 916 | 937 | 1,064,500 | 937 |
| 2018-12-12 | 918 | 929 | 907 | 925 | 1,458,500 | 925 |
| 2018-12-11 | 952 | 956 | 922 | 923 | 1,063,100 | 923 |
| 2018-12-10 | 957 | 960 | 945 | 953 | 1,065,000 | 953 |
| 2018-12-07 | 977 | 986 | 969 | 972 | 748,500 | 972 |
| 2018-12-06 | 982 | 984 | 967 | 977 | 1,002,200 | 977 |
| 2018-12-05 | 998 | 1,001 | 984 | 989 | 890,800 | 989 |
| 2018-12-04 | 1,035 | 1,038 | 1,004 | 1,006 | 787,400 | 1,006 |
| 2018-12-03 | 1,039 | 1,050 | 1,033 | 1,042 | 715,600 | 1,042 |
| 2018-11-30 | 1,037 | 1,039 | 1,025 | 1,033 | 865,300 | 1,033 |
| 2018-11-29 | 1,029 | 1,043 | 1,026 | 1,039 | 843,700 | 1,039 |
| 2018-11-28 | 1,014 | 1,020 | 1,007 | 1,017 | 838,200 | 1,017 |
| 2018-11-27 | 1,009 | 1,022 | 998 | 1,013 | 749,600 | 1,013 |
| 2018-11-26 | 987 | 1,012 | 984 | 1,010 | 836,900 | 1,010 |
| 2018-11-22 | 998 | 999 | 981 | 995 | 823,000 | 995 |
| 2018-11-21 | 990 | 1,005 | 979 | 1,002 | 1,006,900 | 1,002 |
| 2018-11-20 | 1,008 | 1,013 | 992 | 1,004 | 1,463,100 | 1,004 |
| 2018-11-19 | 1,048 | 1,057 | 1,030 | 1,038 | 770,800 | 1,038 |
| 2018-11-16 | 1,068 | 1,075 | 1,048 | 1,049 | 543,300 | 1,049 |
| 2018-11-15 | 1,059 | 1,086 | 1,057 | 1,073 | 469,100 | 1,073 |
| 2018-11-14 | 1,073 | 1,081 | 1,067 | 1,076 | 546,900 | 1,076 |
| 2018-11-13 | 1,094 | 1,095 | 1,060 | 1,076 | 825,400 | 1,076 |
| 2018-11-12 | 1,115 | 1,116 | 1,098 | 1,103 | 740,100 | 1,103 |
| 2018-11-09 | 1,189 | 1,190 | 1,119 | 1,125 | 1,041,400 | 1,125 |
| 2018-11-08 | 1,164 | 1,197 | 1,161 | 1,177 | 1,006,400 | 1,177 |
| 2018-11-07 | 1,162 | 1,176 | 1,121 | 1,125 | 985,000 | 1,125 |
| 2018-11-06 | 1,142 | 1,153 | 1,132 | 1,145 | 736,000 | 1,145 |
| 2018-11-05 | 1,119 | 1,140 | 1,108 | 1,132 | 989,300 | 1,132 |
| 2018-11-02 | 1,042 | 1,132 | 1,042 | 1,123 | 1,601,700 | 1,123 |
| 2018-11-01 | 980 | 1,064 | 980 | 1,042 | 2,245,700 | 1,042 |
| 2018-10-31 | 1,232 | 1,258 | 1,220 | 1,247 | 830,900 | 1,247 |
| 2018-10-30 | 1,214 | 1,246 | 1,209 | 1,242 | 2,082,000 | 1,242 |
| 2018-10-29 | 1,230 | 1,244 | 1,227 | 1,233 | 559,700 | 1,233 |
| 2018-10-26 | 1,224 | 1,237 | 1,210 | 1,225 | 700,200 | 1,225 |
| 2018-10-25 | 1,250 | 1,262 | 1,219 | 1,224 | 877,400 | 1,224 |
| 2018-10-24 | 1,291 | 1,302 | 1,265 | 1,291 | 784,500 | 1,291 |
| 2018-10-23 | 1,294 | 1,303 | 1,271 | 1,274 | 820,400 | 1,274 |
| 2018-10-22 | 1,303 | 1,322 | 1,289 | 1,312 | 606,500 | 1,312 |
| 2018-10-19 | 1,296 | 1,317 | 1,291 | 1,308 | 642,200 | 1,308 |
| 2018-10-18 | 1,343 | 1,352 | 1,318 | 1,320 | 572,600 | 1,320 |
| 2018-10-17 | 1,335 | 1,352 | 1,325 | 1,339 | 712,600 | 1,339 |
| 2018-10-16 | 1,292 | 1,323 | 1,288 | 1,321 | 636,800 | 1,321 |
| 2018-10-15 | 1,303 | 1,310 | 1,289 | 1,297 | 750,100 | 1,297 |
| 2018-10-12 | 1,271 | 1,309 | 1,271 | 1,303 | 1,186,300 | 1,303 |
| 2018-10-11 | 1,300 | 1,314 | 1,291 | 1,300 | 910,700 | 1,300 |
| 2018-10-10 | 1,345 | 1,348 | 1,330 | 1,338 | 674,300 | 1,338 |
| 2018-10-09 | 1,328 | 1,349 | 1,324 | 1,343 | 864,500 | 1,343 |
| 2018-10-05 | 1,358 | 1,361 | 1,343 | 1,352 | 899,500 | 1,352 |
| 2018-10-04 | 1,353 | 1,370 | 1,352 | 1,355 | 980,100 | 1,355 |
| 2018-10-03 | 1,370 | 1,378 | 1,354 | 1,361 | 640,900 | 1,361 |
| 2018-10-02 | 1,350 | 1,375 | 1,348 | 1,370 | 1,029,600 | 1,370 |
| 2018-10-01 | 1,368 | 1,370 | 1,349 | 1,353 | 698,300 | 1,353 |
| 2018-09-28 | 1,349 | 1,369 | 1,337 | 1,353 | 953,000 | 1,353 |
| 2018-09-27 | 1,312 | 1,345 | 1,312 | 1,331 | 677,000 | 1,331 |
| 2018-09-26 | 1,318 | 1,333 | 1,311 | 1,328 | 1,157,000 | 1,328 |
| 2018-09-25 | 1,341 | 1,352 | 1,330 | 1,340 | 1,220,300 | 1,340 |
| 2018-09-21 | 1,334 | 1,348 | 1,323 | 1,345 | 1,139,700 | 1,345 |
| 2018-09-20 | 1,325 | 1,325 | 1,305 | 1,317 | 882,500 | 1,317 |
| 2018-09-19 | 1,322 | 1,325 | 1,306 | 1,318 | 1,025,400 | 1,318 |
| 2018-09-18 | 1,273 | 1,310 | 1,266 | 1,303 | 1,282,900 | 1,303 |
| 2018-09-14 | 1,268 | 1,274 | 1,252 | 1,269 | 1,380,000 | 1,269 |
| 2018-09-13 | 1,251 | 1,252 | 1,239 | 1,251 | 595,600 | 1,251 |
| 2018-09-12 | 1,251 | 1,252 | 1,222 | 1,237 | 594,900 | 1,237 |
| 2018-09-11 | 1,238 | 1,248 | 1,227 | 1,248 | 522,200 | 1,248 |
| 2018-09-10 | 1,215 | 1,237 | 1,213 | 1,234 | 499,900 | 1,234 |
| 2018-09-07 | 1,228 | 1,235 | 1,212 | 1,220 | 458,600 | 1,220 |
| 2018-09-06 | 1,230 | 1,240 | 1,225 | 1,233 | 590,100 | 1,233 |
| 2018-09-05 | 1,236 | 1,243 | 1,220 | 1,238 | 566,800 | 1,238 |
| 2018-09-04 | 1,236 | 1,248 | 1,226 | 1,234 | 617,100 | 1,234 |
| 2018-09-03 | 1,243 | 1,244 | 1,219 | 1,230 | 587,900 | 1,230 |
| 2018-08-31 | 1,235 | 1,251 | 1,224 | 1,247 | 1,117,300 | 1,247 |
| 2018-08-30 | 1,238 | 1,247 | 1,231 | 1,239 | 934,400 | 1,239 |
| 2018-08-29 | 1,176 | 1,223 | 1,175 | 1,212 | 1,146,800 | 1,212 |
| 2018-08-28 | 1,194 | 1,207 | 1,184 | 1,185 | 1,263,500 | 1,185 |
| 2018-08-27 | 1,170 | 1,193 | 1,170 | 1,192 | 672,800 | 1,192 |
| 2018-08-24 | 1,185 | 1,192 | 1,175 | 1,185 | 608,900 | 1,185 |
| 2018-08-23 | 1,204 | 1,206 | 1,186 | 1,189 | 818,600 | 1,189 |
| 2018-08-22 | 1,200 | 1,214 | 1,195 | 1,211 | 404,300 | 1,211 |
| 2018-08-21 | 1,196 | 1,199 | 1,184 | 1,194 | 524,200 | 1,194 |
| 2018-08-20 | 1,198 | 1,201 | 1,184 | 1,194 | 408,100 | 1,194 |
| 2018-08-17 | 1,184 | 1,199 | 1,183 | 1,195 | 500,000 | 1,195 |
| 2018-08-16 | 1,158 | 1,186 | 1,156 | 1,183 | 763,300 | 1,183 |
| 2018-08-15 | 1,183 | 1,199 | 1,166 | 1,184 | 864,500 | 1,184 |
| 2018-08-14 | 1,168 | 1,199 | 1,168 | 1,198 | 761,300 | 1,198 |
| 2018-08-13 | 1,199 | 1,199 | 1,164 | 1,168 | 921,600 | 1,168 |
| 2018-08-10 | 1,228 | 1,233 | 1,211 | 1,214 | 889,500 | 1,214 |
| 2018-08-09 | 1,232 | 1,239 | 1,215 | 1,225 | 656,500 | 1,225 |
| 2018-08-08 | 1,236 | 1,249 | 1,224 | 1,235 | 966,000 | 1,235 |
| 2018-08-07 | 1,255 | 1,265 | 1,240 | 1,246 | 772,600 | 1,246 |
| 2018-08-06 | 1,247 | 1,249 | 1,229 | 1,245 | 542,400 | 1,245 |
| 2018-08-03 | 1,245 | 1,245 | 1,229 | 1,243 | 486,400 | 1,243 |
| 2018-08-02 | 1,257 | 1,261 | 1,236 | 1,242 | 541,900 | 1,242 |
| 2018-08-01 | 1,237 | 1,261 | 1,235 | 1,256 | 1,125,900 | 1,256 |
| 2018-07-31 | 1,216 | 1,232 | 1,206 | 1,226 | 1,212,400 | 1,226 |
| 2018-07-30 | 1,223 | 1,249 | 1,221 | 1,236 | 1,235,500 | 1,236 |
| 2018-07-27 | 1,220 | 1,226 | 1,205 | 1,220 | 752,300 | 1,220 |
| 2018-07-26 | 1,223 | 1,230 | 1,213 | 1,217 | 710,700 | 1,217 |
| 2018-07-25 | 1,205 | 1,217 | 1,198 | 1,215 | 526,700 | 1,215 |
| 2018-07-24 | 1,205 | 1,210 | 1,194 | 1,204 | 485,600 | 1,204 |
| 2018-07-23 | 1,182 | 1,197 | 1,180 | 1,192 | 593,400 | 1,192 |
| 2018-07-20 | 1,206 | 1,207 | 1,180 | 1,194 | 799,200 | 1,194 |
| 2018-07-19 | 1,207 | 1,215 | 1,201 | 1,205 | 798,300 | 1,205 |
| 2018-07-18 | 1,207 | 1,209 | 1,198 | 1,198 | 560,600 | 1,198 |
| 2018-07-17 | 1,183 | 1,207 | 1,180 | 1,196 | 641,100 | 1,196 |
| 2018-07-13 | 1,173 | 1,187 | 1,162 | 1,178 | 863,000 | 1,178 |
| 2018-07-12 | 1,169 | 1,170 | 1,153 | 1,163 | 650,700 | 1,163 |
| 2018-07-11 | 1,189 | 1,190 | 1,149 | 1,162 | 750,700 | 1,162 |
| 2018-07-10 | 1,196 | 1,213 | 1,196 | 1,205 | 730,800 | 1,205 |
| 2018-07-09 | 1,189 | 1,196 | 1,176 | 1,191 | 991,400 | 1,191 |
| 2018-07-06 | 1,146 | 1,173 | 1,146 | 1,168 | 1,061,000 | 1,168 |
| 2018-07-05 | 1,144 | 1,153 | 1,125 | 1,131 | 697,300 | 1,131 |
| 2018-07-04 | 1,134 | 1,151 | 1,127 | 1,143 | 631,100 | 1,143 |
| 2018-07-03 | 1,171 | 1,174 | 1,136 | 1,147 | 756,400 | 1,147 |
| 2018-07-02 | 1,191 | 1,203 | 1,161 | 1,164 | 744,500 | 1,164 |
| 2018-06-29 | 1,188 | 1,194 | 1,174 | 1,190 | 700,500 | 1,190 |
| 2018-06-28 | 1,172 | 1,187 | 1,166 | 1,179 | 750,600 | 1,179 |
| 2018-06-27 | 1,180 | 1,182 | 1,157 | 1,171 | 672,400 | 1,171 |
| 2018-06-26 | 1,160 | 1,197 | 1,157 | 1,189 | 824,100 | 1,189 |
| 2018-06-25 | 1,189 | 1,195 | 1,167 | 1,169 | 749,400 | 1,169 |
| 2018-06-22 | 1,173 | 1,183 | 1,165 | 1,176 | 977,300 | 1,176 |
| 2018-06-21 | 1,200 | 1,206 | 1,187 | 1,198 | 823,200 | 1,198 |
| 2018-06-20 | 1,190 | 1,199 | 1,164 | 1,197 | 849,900 | 1,197 |
| 2018-06-19 | 1,215 | 1,218 | 1,183 | 1,190 | 1,299,300 | 1,190 |
| 2018-06-18 | 1,249 | 1,249 | 1,218 | 1,228 | 608,500 | 1,228 |
| 2018-06-15 | 1,282 | 1,282 | 1,244 | 1,252 | 991,200 | 1,252 |
| 2018-06-14 | 1,280 | 1,285 | 1,268 | 1,269 | 629,800 | 1,269 |
| 2018-06-13 | 1,274 | 1,297 | 1,266 | 1,289 | 866,200 | 1,289 |
| 2018-06-12 | 1,313 | 1,313 | 1,284 | 1,287 | 1,636,200 | 1,287 |
| 2018-06-11 | 1,314 | 1,316 | 1,299 | 1,312 | 999,100 | 1,312 |
| 2018-06-08 | 1,321 | 1,335 | 1,312 | 1,319 | 1,495,800 | 1,319 |
| 2018-06-07 | 1,324 | 1,329 | 1,314 | 1,318 | 1,096,500 | 1,318 |
| 2018-06-06 | 1,336 | 1,345 | 1,319 | 1,335 | 856,500 | 1,335 |
| 2018-06-05 | 1,342 | 1,345 | 1,324 | 1,332 | 843,000 | 1,332 |
| 2018-06-04 | 1,309 | 1,333 | 1,309 | 1,331 | 681,000 | 1,331 |
| 2018-06-01 | 1,313 | 1,324 | 1,305 | 1,317 | 747,800 | 1,317 |
| 2018-05-31 | 1,338 | 1,338 | 1,316 | 1,320 | 1,043,300 | 1,320 |
| 2018-05-30 | 1,335 | 1,345 | 1,320 | 1,328 | 1,071,100 | 1,328 |
| 2018-05-29 | 1,391 | 1,395 | 1,362 | 1,377 | 670,000 | 1,377 |
| 2018-05-28 | 1,409 | 1,413 | 1,394 | 1,402 | 472,400 | 1,402 |
| 2018-05-25 | 1,396 | 1,402 | 1,387 | 1,399 | 640,300 | 1,399 |
| 2018-05-24 | 1,436 | 1,436 | 1,401 | 1,409 | 623,400 | 1,409 |
| 2018-05-23 | 1,466 | 1,467 | 1,440 | 1,445 | 637,300 | 1,445 |
| 2018-05-22 | 1,491 | 1,495 | 1,470 | 1,482 | 512,000 | 1,482 |
| 2018-05-21 | 1,475 | 1,491 | 1,471 | 1,488 | 529,600 | 1,488 |
| 2018-05-18 | 1,473 | 1,477 | 1,454 | 1,476 | 664,200 | 1,476 |
| 2018-05-17 | 1,466 | 1,469 | 1,453 | 1,465 | 525,000 | 1,465 |
| 2018-05-16 | 1,473 | 1,477 | 1,453 | 1,465 | 587,500 | 1,465 |
| 2018-05-15 | 1,484 | 1,490 | 1,472 | 1,475 | 650,300 | 1,475 |
| 2018-05-14 | 1,491 | 1,491 | 1,468 | 1,476 | 761,200 | 1,476 |
| 2018-05-11 | 1,493 | 1,502 | 1,457 | 1,495 | 1,319,100 | 1,495 |
| 2018-05-10 | 1,593 | 1,597 | 1,450 | 1,478 | 2,073,400 | 1,478 |
| 2018-05-09 | 1,591 | 1,598 | 1,582 | 1,595 | 552,300 | 1,595 |
| 2018-05-08 | 1,590 | 1,609 | 1,582 | 1,587 | 652,000 | 1,587 |
| 2018-05-07 | 1,557 | 1,583 | 1,554 | 1,581 | 551,700 | 1,581 |
| 2018-05-02 | 1,577 | 1,597 | 1,574 | 1,584 | 790,800 | 1,584 |
| 2018-05-01 | 1,543 | 1,570 | 1,539 | 1,567 | 748,600 | 1,567 |
| 2018-04-27 | 1,530 | 1,549 | 1,515 | 1,547 | 823,100 | 1,547 |
| 2018-04-26 | 1,519 | 1,527 | 1,513 | 1,517 | 785,300 | 1,517 |
| 2018-04-25 | 1,515 | 1,520 | 1,502 | 1,518 | 378,300 | 1,518 |
| 2018-04-24 | 1,521 | 1,522 | 1,498 | 1,519 | 479,800 | 1,519 |
| 2018-04-23 | 1,513 | 1,525 | 1,507 | 1,511 | 358,900 | 1,511 |
| 2018-04-20 | 1,509 | 1,521 | 1,500 | 1,510 | 519,200 | 1,510 |
| 2018-04-19 | 1,492 | 1,524 | 1,488 | 1,506 | 589,100 | 1,506 |
| 2018-04-18 | 1,458 | 1,494 | 1,458 | 1,486 | 497,400 | 1,486 |
| 2018-04-17 | 1,457 | 1,463 | 1,444 | 1,453 | 297,400 | 1,453 |
| 2018-04-16 | 1,463 | 1,468 | 1,447 | 1,460 | 361,100 | 1,460 |
| 2018-04-13 | 1,443 | 1,475 | 1,443 | 1,458 | 575,600 | 1,458 |
| 2018-04-12 | 1,434 | 1,439 | 1,420 | 1,430 | 420,000 | 1,430 |
| 2018-04-11 | 1,450 | 1,458 | 1,436 | 1,439 | 566,600 | 1,439 |
| 2018-04-10 | 1,413 | 1,452 | 1,410 | 1,444 | 866,900 | 1,444 |
| 2018-04-09 | 1,406 | 1,419 | 1,398 | 1,415 | 573,600 | 1,415 |
| 2018-04-06 | 1,412 | 1,434 | 1,408 | 1,414 | 1,099,700 | 1,414 |
| 2018-04-05 | 1,423 | 1,423 | 1,402 | 1,403 | 840,300 | 1,403 |
| 2018-04-04 | 1,407 | 1,412 | 1,396 | 1,399 | 839,000 | 1,399 |
| 2018-04-03 | 1,385 | 1,398 | 1,378 | 1,393 | 699,700 | 1,393 |
| 2018-03-30 | 1,441 | 1,441 | 1,421 | 1,431 | 572,300 | 1,431 |
| 2018-03-29 | 1,443 | 1,447 | 1,403 | 1,417 | 557,300 | 1,417 |
| 2018-03-28 | 1,410 | 1,429 | 1,405 | 1,419 | 883,100 | 1,419 |
| 2018-03-27 | 1,412 | 1,450 | 1,412 | 1,444 | 1,235,200 | 1,444 |
| 2018-03-26 | 1,391 | 1,397 | 1,369 | 1,397 | 938,000 | 1,397 |
| 2018-03-23 | 1,416 | 1,432 | 1,387 | 1,391 | 1,894,700 | 1,391 |
| 2018-03-22 | 1,464 | 1,479 | 1,462 | 1,476 | 930,700 | 1,476 |
| 2018-03-20 | 1,437 | 1,478 | 1,436 | 1,463 | 845,800 | 1,463 |
| 2018-03-19 | 1,483 | 1,500 | 1,462 | 1,467 | 916,900 | 1,467 |
| 2018-03-16 | 1,520 | 1,521 | 1,492 | 1,500 | 878,700 | 1,500 |
| 2018-03-15 | 1,520 | 1,525 | 1,496 | 1,519 | 561,800 | 1,519 |
| 2018-03-14 | 1,520 | 1,533 | 1,518 | 1,526 | 771,700 | 1,526 |
| 2018-03-13 | 1,526 | 1,542 | 1,520 | 1,542 | 685,700 | 1,542 |
| 2018-03-12 | 1,540 | 1,559 | 1,522 | 1,537 | 1,130,500 | 1,537 |
| 2018-03-09 | 1,516 | 1,540 | 1,492 | 1,502 | 2,046,000 | 1,502 |
| 2018-03-08 | 1,517 | 1,517 | 1,496 | 1,503 | 1,215,400 | 1,503 |
| 2018-03-07 | 1,505 | 1,518 | 1,493 | 1,500 | 1,301,200 | 1,500 |
| 2018-03-06 | 1,520 | 1,523 | 1,505 | 1,507 | 1,163,700 | 1,507 |
| 2018-03-05 | 1,520 | 1,521 | 1,477 | 1,482 | 963,100 | 1,482 |
| 2018-03-02 | 1,540 | 1,544 | 1,521 | 1,527 | 1,407,200 | 1,527 |
| 2018-03-01 | 1,612 | 1,613 | 1,570 | 1,577 | 1,883,200 | 1,577 |
| 2018-02-28 | 1,643 | 1,653 | 1,634 | 1,634 | 1,132,000 | 1,634 |
| 2018-02-27 | 1,648 | 1,661 | 1,641 | 1,645 | 1,114,200 | 1,645 |
| 2018-02-26 | 1,651 | 1,660 | 1,632 | 1,637 | 1,143,400 | 1,637 |
| 2018-02-23 | 1,636 | 1,650 | 1,622 | 1,629 | 1,218,500 | 1,629 |
| 2018-02-22 | 1,623 | 1,633 | 1,605 | 1,626 | 1,380,900 | 1,626 |
| 2018-02-21 | 1,600 | 1,641 | 1,599 | 1,623 | 1,556,600 | 1,623 |
| 2018-02-20 | 1,609 | 1,612 | 1,588 | 1,600 | 844,800 | 1,600 |
| 2018-02-19 | 1,586 | 1,611 | 1,582 | 1,609 | 914,600 | 1,609 |
| 2018-02-16 | 1,587 | 1,614 | 1,578 | 1,581 | 1,320,000 | 1,581 |
| 2018-02-15 | 1,554 | 1,591 | 1,554 | 1,574 | 1,651,800 | 1,574 |
| 2018-02-14 | 1,525 | 1,547 | 1,510 | 1,523 | 1,402,800 | 1,523 |
| 2018-02-13 | 1,505 | 1,547 | 1,502 | 1,527 | 2,158,800 | 1,527 |
| 2018-02-09 | 1,434 | 1,487 | 1,433 | 1,469 | 1,951,600 | 1,469 |
| 2018-02-08 | 1,450 | 1,520 | 1,446 | 1,496 | 1,833,600 | 1,496 |
| 2018-02-07 | 1,480 | 1,503 | 1,436 | 1,439 | 1,964,000 | 1,439 |
| 2018-02-06 | 1,456 | 1,469 | 1,410 | 1,443 | 2,297,900 | 1,443 |
| 2018-02-05 | 1,526 | 1,536 | 1,515 | 1,526 | 1,120,700 | 1,526 |
| 2018-02-02 | 1,573 | 1,576 | 1,544 | 1,557 | 1,107,700 | 1,557 |
| 2018-02-01 | 1,565 | 1,591 | 1,565 | 1,589 | 993,200 | 1,589 |
| 2018-01-31 | 1,563 | 1,579 | 1,545 | 1,548 | 1,174,200 | 1,548 |
| 2018-01-30 | 1,576 | 1,585 | 1,551 | 1,565 | 1,046,700 | 1,565 |
| 2018-01-29 | 1,569 | 1,594 | 1,567 | 1,576 | 1,145,100 | 1,576 |
| 2018-01-26 | 1,575 | 1,584 | 1,562 | 1,567 | 925,500 | 1,567 |
| 2018-01-25 | 1,562 | 1,582 | 1,561 | 1,570 | 1,047,200 | 1,570 |
| 2018-01-24 | 1,594 | 1,604 | 1,573 | 1,581 | 1,030,600 | 1,581 |
| 2018-01-23 | 1,564 | 1,598 | 1,564 | 1,593 | 1,575,500 | 1,593 |
| 2018-01-22 | 1,551 | 1,563 | 1,544 | 1,554 | 1,074,500 | 1,554 |
| 2018-01-19 | 1,575 | 1,575 | 1,551 | 1,563 | 1,424,000 | 1,563 |
| 2018-01-18 | 1,598 | 1,609 | 1,569 | 1,575 | 1,624,600 | 1,575 |
| 2018-01-17 | 1,575 | 1,587 | 1,564 | 1,582 | 1,358,700 | 1,582 |
| 2018-01-16 | 1,601 | 1,605 | 1,585 | 1,588 | 1,388,200 | 1,588 |
| 2018-01-15 | 1,615 | 1,629 | 1,596 | 1,601 | 1,379,900 | 1,601 |
| 2018-01-12 | 1,611 | 1,630 | 1,604 | 1,605 | 1,805,300 | 1,605 |
| 2018-01-11 | 1,604 | 1,629 | 1,601 | 1,611 | 1,267,400 | 1,611 |
| 2018-01-10 | 1,620 | 1,638 | 1,612 | 1,612 | 1,351,200 | 1,612 |
| 2018-01-09 | 1,631 | 1,657 | 1,616 | 1,620 | 1,862,400 | 1,620 |
| 2018-01-05 | 1,599 | 1,630 | 1,587 | 1,622 | 1,889,600 | 1,622 |
| 2018-01-04 | 1,547 | 1,585 | 1,541 | 1,585 | 2,079,800 | 1,585 |
分割・併合履歴 ： [1987-04-22]1株→1.06株 [1986-04-22]1株→1.1株
