3421 (株)稲葉製作所 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 | 1,276 | 1,276 | 1,239 | 1,245 | 15,300 | 1,245 |
| 2018-12-27 | 1,239 | 1,276 | 1,219 | 1,276 | 26,800 | 1,276 |
| 2018-12-26 | 1,117 | 1,161 | 1,117 | 1,156 | 19,100 | 1,156 |
| 2018-12-25 | 1,149 | 1,150 | 1,106 | 1,113 | 31,300 | 1,113 |
| 2018-12-21 | 1,238 | 1,238 | 1,182 | 1,186 | 37,800 | 1,186 |
| 2018-12-20 | 1,311 | 1,314 | 1,256 | 1,256 | 25,100 | 1,256 |
| 2018-12-19 | 1,341 | 1,341 | 1,307 | 1,328 | 11,700 | 1,328 |
| 2018-12-18 | 1,328 | 1,328 | 1,305 | 1,318 | 11,400 | 1,318 |
| 2018-12-17 | 1,358 | 1,358 | 1,331 | 1,337 | 9,700 | 1,337 |
| 2018-12-14 | 1,389 | 1,390 | 1,353 | 1,358 | 37,500 | 1,358 |
| 2018-12-13 | 1,313 | 1,352 | 1,312 | 1,340 | 26,400 | 1,340 |
| 2018-12-12 | 1,310 | 1,324 | 1,310 | 1,311 | 12,700 | 1,311 |
| 2018-12-11 | 1,314 | 1,320 | 1,303 | 1,306 | 6,800 | 1,306 |
| 2018-12-10 | 1,327 | 1,327 | 1,314 | 1,315 | 8,400 | 1,315 |
| 2018-12-07 | 1,335 | 1,340 | 1,324 | 1,333 | 10,500 | 1,333 |
| 2018-12-06 | 1,352 | 1,353 | 1,334 | 1,335 | 13,800 | 1,335 |
| 2018-12-05 | 1,351 | 1,361 | 1,347 | 1,352 | 8,800 | 1,352 |
| 2018-12-04 | 1,373 | 1,373 | 1,350 | 1,350 | 12,500 | 1,350 |
| 2018-12-03 | 1,361 | 1,365 | 1,354 | 1,365 | 12,400 | 1,365 |
| 2018-11-30 | 1,361 | 1,361 | 1,349 | 1,357 | 7,100 | 1,357 |
| 2018-11-29 | 1,363 | 1,373 | 1,356 | 1,361 | 5,600 | 1,361 |
| 2018-11-28 | 1,351 | 1,362 | 1,351 | 1,358 | 7,500 | 1,358 |
| 2018-11-27 | 1,371 | 1,371 | 1,343 | 1,354 | 11,900 | 1,354 |
| 2018-11-26 | 1,375 | 1,375 | 1,360 | 1,360 | 5,000 | 1,360 |
| 2018-11-22 | 1,364 | 1,377 | 1,364 | 1,373 | 6,200 | 1,373 |
| 2018-11-21 | 1,372 | 1,372 | 1,359 | 1,364 | 4,300 | 1,364 |
| 2018-11-20 | 1,383 | 1,385 | 1,370 | 1,374 | 3,800 | 1,374 |
| 2018-11-19 | 1,372 | 1,385 | 1,372 | 1,375 | 4,500 | 1,375 |
| 2018-11-16 | 1,376 | 1,378 | 1,369 | 1,378 | 5,000 | 1,378 |
| 2018-11-15 | 1,395 | 1,395 | 1,378 | 1,383 | 6,700 | 1,383 |
| 2018-11-14 | 1,390 | 1,396 | 1,384 | 1,395 | 6,700 | 1,395 |
| 2018-11-13 | 1,406 | 1,406 | 1,381 | 1,383 | 5,500 | 1,383 |
| 2018-11-12 | 1,397 | 1,408 | 1,396 | 1,407 | 10,300 | 1,407 |
| 2018-11-09 | 1,395 | 1,398 | 1,382 | 1,398 | 7,400 | 1,398 |
| 2018-11-08 | 1,376 | 1,395 | 1,375 | 1,392 | 11,200 | 1,392 |
| 2018-11-07 | 1,397 | 1,397 | 1,368 | 1,373 | 7,800 | 1,373 |
| 2018-11-06 | 1,399 | 1,399 | 1,374 | 1,385 | 10,500 | 1,385 |
| 2018-11-05 | 1,365 | 1,396 | 1,365 | 1,393 | 15,700 | 1,393 |
| 2018-11-02 | 1,380 | 1,381 | 1,357 | 1,365 | 10,900 | 1,365 |
| 2018-11-01 | 1,374 | 1,384 | 1,364 | 1,378 | 15,300 | 1,378 |
| 2018-10-31 | 1,385 | 1,392 | 1,365 | 1,373 | 17,600 | 1,373 |
| 2018-10-30 | 1,330 | 1,396 | 1,330 | 1,396 | 31,100 | 1,396 |
| 2018-10-29 | 1,332 | 1,346 | 1,324 | 1,331 | 22,400 | 1,331 |
| 2018-10-26 | 1,319 | 1,329 | 1,302 | 1,313 | 16,100 | 1,313 |
| 2018-10-25 | 1,358 | 1,358 | 1,316 | 1,319 | 18,700 | 1,319 |
| 2018-10-24 | 1,329 | 1,362 | 1,322 | 1,354 | 20,200 | 1,354 |
| 2018-10-23 | 1,343 | 1,349 | 1,329 | 1,330 | 11,400 | 1,330 |
| 2018-10-22 | 1,349 | 1,369 | 1,345 | 1,361 | 9,600 | 1,361 |
| 2018-10-19 | 1,346 | 1,369 | 1,346 | 1,362 | 9,600 | 1,362 |
| 2018-10-18 | 1,358 | 1,363 | 1,348 | 1,355 | 11,300 | 1,355 |
| 2018-10-17 | 1,324 | 1,356 | 1,324 | 1,352 | 17,800 | 1,352 |
| 2018-10-16 | 1,331 | 1,335 | 1,312 | 1,320 | 15,800 | 1,320 |
| 2018-10-15 | 1,350 | 1,350 | 1,334 | 1,334 | 25,300 | 1,334 |
| 2018-10-12 | 1,378 | 1,383 | 1,354 | 1,354 | 18,100 | 1,354 |
| 2018-10-11 | 1,381 | 1,398 | 1,375 | 1,381 | 21,100 | 1,381 |
| 2018-10-10 | 1,391 | 1,419 | 1,383 | 1,411 | 19,900 | 1,411 |
| 2018-10-09 | 1,430 | 1,430 | 1,399 | 1,404 | 19,400 | 1,404 |
| 2018-10-05 | 1,410 | 1,430 | 1,409 | 1,425 | 26,800 | 1,425 |
| 2018-10-04 | 1,406 | 1,419 | 1,390 | 1,419 | 14,100 | 1,419 |
| 2018-10-03 | 1,415 | 1,420 | 1,409 | 1,411 | 20,300 | 1,411 |
| 2018-10-02 | 1,396 | 1,422 | 1,396 | 1,415 | 25,600 | 1,415 |
| 2018-10-01 | 1,404 | 1,405 | 1,391 | 1,397 | 11,100 | 1,397 |
| 2018-09-28 | 1,407 | 1,424 | 1,405 | 1,414 | 23,400 | 1,414 |
| 2018-09-27 | 1,406 | 1,416 | 1,395 | 1,407 | 24,600 | 1,407 |
| 2018-09-26 | 1,395 | 1,419 | 1,390 | 1,419 | 21,400 | 1,419 |
| 2018-09-25 | 1,390 | 1,410 | 1,386 | 1,410 | 43,800 | 1,410 |
| 2018-09-21 | 1,388 | 1,395 | 1,377 | 1,381 | 36,900 | 1,381 |
| 2018-09-20 | 1,390 | 1,391 | 1,373 | 1,389 | 17,900 | 1,389 |
| 2018-09-19 | 1,376 | 1,391 | 1,368 | 1,391 | 30,600 | 1,391 |
| 2018-09-18 | 1,364 | 1,371 | 1,349 | 1,368 | 34,300 | 1,368 |
| 2018-09-14 | 1,374 | 1,397 | 1,350 | 1,364 | 102,700 | 1,364 |
| 2018-09-13 | 1,300 | 1,326 | 1,300 | 1,314 | 22,100 | 1,314 |
| 2018-09-12 | 1,322 | 1,322 | 1,282 | 1,290 | 26,700 | 1,290 |
| 2018-09-11 | 1,329 | 1,330 | 1,307 | 1,325 | 24,600 | 1,325 |
| 2018-09-10 | 1,348 | 1,351 | 1,327 | 1,332 | 21,600 | 1,332 |
| 2018-09-07 | 1,324 | 1,367 | 1,322 | 1,363 | 50,600 | 1,363 |
| 2018-09-06 | 1,396 | 1,440 | 1,323 | 1,324 | 242,200 | 1,324 |
| 2018-09-05 | 1,299 | 1,299 | 1,282 | 1,291 | 9,900 | 1,291 |
| 2018-09-04 | 1,291 | 1,291 | 1,280 | 1,282 | 10,700 | 1,282 |
| 2018-09-03 | 1,300 | 1,301 | 1,285 | 1,290 | 15,700 | 1,290 |
| 2018-08-31 | 1,315 | 1,323 | 1,304 | 1,304 | 14,200 | 1,304 |
| 2018-08-30 | 1,303 | 1,326 | 1,303 | 1,325 | 20,400 | 1,325 |
| 2018-08-29 | 1,292 | 1,312 | 1,282 | 1,311 | 23,400 | 1,311 |
| 2018-08-28 | 1,269 | 1,281 | 1,269 | 1,274 | 11,200 | 1,274 |
| 2018-08-27 | 1,261 | 1,275 | 1,261 | 1,270 | 11,100 | 1,270 |
| 2018-08-24 | 1,256 | 1,264 | 1,256 | 1,261 | 12,400 | 1,261 |
| 2018-08-23 | 1,255 | 1,267 | 1,255 | 1,256 | 8,900 | 1,256 |
| 2018-08-22 | 1,253 | 1,261 | 1,251 | 1,260 | 13,200 | 1,260 |
| 2018-08-21 | 1,255 | 1,261 | 1,253 | 1,255 | 13,600 | 1,255 |
| 2018-08-20 | 1,267 | 1,267 | 1,253 | 1,253 | 13,900 | 1,253 |
| 2018-08-17 | 1,264 | 1,270 | 1,263 | 1,268 | 9,100 | 1,268 |
| 2018-08-16 | 1,270 | 1,272 | 1,259 | 1,264 | 24,300 | 1,264 |
| 2018-08-15 | 1,293 | 1,295 | 1,271 | 1,272 | 21,700 | 1,272 |
| 2018-08-14 | 1,276 | 1,294 | 1,275 | 1,294 | 18,900 | 1,294 |
| 2018-08-13 | 1,300 | 1,301 | 1,279 | 1,279 | 23,500 | 1,279 |
| 2018-08-10 | 1,310 | 1,310 | 1,302 | 1,304 | 24,600 | 1,304 |
| 2018-08-09 | 1,319 | 1,319 | 1,311 | 1,311 | 8,900 | 1,311 |
| 2018-08-08 | 1,319 | 1,333 | 1,319 | 1,319 | 12,800 | 1,319 |
| 2018-08-07 | 1,313 | 1,323 | 1,311 | 1,322 | 11,900 | 1,322 |
| 2018-08-06 | 1,333 | 1,333 | 1,313 | 1,313 | 20,100 | 1,313 |
| 2018-08-03 | 1,366 | 1,368 | 1,332 | 1,333 | 32,100 | 1,333 |
| 2018-08-02 | 1,370 | 1,384 | 1,367 | 1,367 | 31,200 | 1,367 |
| 2018-08-01 | 1,360 | 1,373 | 1,360 | 1,370 | 27,600 | 1,370 |
| 2018-07-31 | 1,365 | 1,371 | 1,341 | 1,355 | 42,100 | 1,355 |
| 2018-07-30 | 1,377 | 1,379 | 1,346 | 1,356 | 53,000 | 1,356 |
| 2018-07-27 | 1,397 | 1,399 | 1,377 | 1,383 | 242,600 | 1,383 |
| 2018-07-26 | 1,442 | 1,447 | 1,440 | 1,440 | 169,900 | 1,440 |
| 2018-07-25 | 1,436 | 1,450 | 1,435 | 1,440 | 74,600 | 1,440 |
| 2018-07-24 | 1,440 | 1,442 | 1,427 | 1,429 | 116,900 | 1,429 |
| 2018-07-23 | 1,431 | 1,446 | 1,431 | 1,436 | 36,800 | 1,436 |
| 2018-07-20 | 1,433 | 1,443 | 1,429 | 1,432 | 34,800 | 1,432 |
| 2018-07-19 | 1,437 | 1,440 | 1,427 | 1,435 | 35,600 | 1,435 |
| 2018-07-18 | 1,449 | 1,460 | 1,434 | 1,434 | 47,900 | 1,434 |
| 2018-07-17 | 1,436 | 1,448 | 1,434 | 1,445 | 200,000 | 1,445 |
| 2018-07-13 | 1,432 | 1,434 | 1,425 | 1,425 | 25,000 | 1,425 |
| 2018-07-12 | 1,422 | 1,432 | 1,421 | 1,421 | 15,800 | 1,421 |
| 2018-07-11 | 1,446 | 1,446 | 1,421 | 1,421 | 42,000 | 1,421 |
| 2018-07-10 | 1,473 | 1,473 | 1,446 | 1,446 | 34,200 | 1,446 |
| 2018-07-09 | 1,449 | 1,474 | 1,441 | 1,462 | 58,700 | 1,462 |
| 2018-07-06 | 1,419 | 1,447 | 1,415 | 1,441 | 109,300 | 1,441 |
| 2018-07-05 | 1,443 | 1,443 | 1,418 | 1,419 | 60,700 | 1,419 |
| 2018-07-04 | 1,439 | 1,450 | 1,434 | 1,443 | 35,700 | 1,443 |
| 2018-07-03 | 1,443 | 1,443 | 1,437 | 1,443 | 30,400 | 1,443 |
| 2018-07-02 | 1,448 | 1,450 | 1,436 | 1,436 | 38,500 | 1,436 |
| 2018-06-29 | 1,458 | 1,458 | 1,440 | 1,443 | 48,700 | 1,443 |
| 2018-06-28 | 1,473 | 1,477 | 1,460 | 1,465 | 39,700 | 1,465 |
| 2018-06-27 | 1,455 | 1,472 | 1,454 | 1,471 | 42,900 | 1,471 |
| 2018-06-26 | 1,440 | 1,456 | 1,439 | 1,456 | 22,000 | 1,456 |
| 2018-06-25 | 1,468 | 1,468 | 1,447 | 1,447 | 25,700 | 1,447 |
| 2018-06-22 | 1,460 | 1,468 | 1,452 | 1,468 | 53,100 | 1,468 |
| 2018-06-21 | 1,450 | 1,468 | 1,441 | 1,444 | 86,700 | 1,444 |
| 2018-06-20 | 1,441 | 1,450 | 1,434 | 1,450 | 42,300 | 1,450 |
| 2018-06-19 | 1,441 | 1,446 | 1,432 | 1,438 | 31,700 | 1,438 |
| 2018-06-18 | 1,449 | 1,449 | 1,441 | 1,444 | 28,900 | 1,444 |
| 2018-06-15 | 1,450 | 1,450 | 1,439 | 1,440 | 19,700 | 1,440 |
| 2018-06-14 | 1,441 | 1,448 | 1,441 | 1,445 | 21,900 | 1,445 |
| 2018-06-13 | 1,442 | 1,447 | 1,442 | 1,445 | 14,400 | 1,445 |
| 2018-06-12 | 1,442 | 1,447 | 1,441 | 1,443 | 25,400 | 1,443 |
| 2018-06-11 | 1,448 | 1,448 | 1,442 | 1,445 | 17,500 | 1,445 |
| 2018-06-08 | 1,438 | 1,443 | 1,435 | 1,443 | 27,500 | 1,443 |
| 2018-06-07 | 1,428 | 1,439 | 1,427 | 1,438 | 24,600 | 1,438 |
| 2018-06-06 | 1,425 | 1,432 | 1,420 | 1,428 | 12,300 | 1,428 |
| 2018-06-05 | 1,426 | 1,430 | 1,426 | 1,429 | 7,000 | 1,429 |
| 2018-06-04 | 1,430 | 1,432 | 1,424 | 1,431 | 19,700 | 1,431 |
| 2018-06-01 | 1,430 | 1,430 | 1,415 | 1,422 | 19,200 | 1,422 |
| 2018-05-31 | 1,420 | 1,430 | 1,415 | 1,429 | 19,100 | 1,429 |
| 2018-05-30 | 1,422 | 1,425 | 1,409 | 1,412 | 16,100 | 1,412 |
| 2018-05-29 | 1,427 | 1,428 | 1,415 | 1,426 | 24,000 | 1,426 |
| 2018-05-28 | 1,415 | 1,425 | 1,411 | 1,425 | 18,700 | 1,425 |
| 2018-05-25 | 1,416 | 1,416 | 1,404 | 1,410 | 6,300 | 1,410 |
| 2018-05-24 | 1,417 | 1,417 | 1,406 | 1,413 | 7,400 | 1,413 |
| 2018-05-23 | 1,407 | 1,416 | 1,403 | 1,416 | 13,500 | 1,416 |
| 2018-05-22 | 1,414 | 1,414 | 1,400 | 1,407 | 11,500 | 1,407 |
| 2018-05-21 | 1,420 | 1,422 | 1,411 | 1,416 | 12,400 | 1,416 |
| 2018-05-18 | 1,424 | 1,424 | 1,416 | 1,419 | 10,300 | 1,419 |
| 2018-05-17 | 1,427 | 1,429 | 1,417 | 1,424 | 11,400 | 1,424 |
| 2018-05-16 | 1,422 | 1,427 | 1,420 | 1,427 | 6,800 | 1,427 |
| 2018-05-15 | 1,428 | 1,428 | 1,418 | 1,423 | 8,600 | 1,423 |
| 2018-05-14 | 1,419 | 1,429 | 1,414 | 1,429 | 10,200 | 1,429 |
| 2018-05-11 | 1,430 | 1,430 | 1,400 | 1,411 | 17,900 | 1,411 |
| 2018-05-10 | 1,428 | 1,428 | 1,421 | 1,426 | 5,700 | 1,426 |
| 2018-05-09 | 1,429 | 1,429 | 1,416 | 1,420 | 13,900 | 1,420 |
| 2018-05-08 | 1,428 | 1,435 | 1,427 | 1,432 | 16,700 | 1,432 |
| 2018-05-07 | 1,420 | 1,430 | 1,418 | 1,430 | 15,200 | 1,430 |
| 2018-05-02 | 1,414 | 1,422 | 1,414 | 1,422 | 11,300 | 1,422 |
| 2018-05-01 | 1,422 | 1,422 | 1,407 | 1,414 | 11,600 | 1,414 |
| 2018-04-27 | 1,420 | 1,420 | 1,410 | 1,419 | 12,200 | 1,419 |
| 2018-04-26 | 1,408 | 1,419 | 1,402 | 1,414 | 17,800 | 1,414 |
| 2018-04-25 | 1,398 | 1,405 | 1,395 | 1,402 | 13,000 | 1,402 |
| 2018-04-24 | 1,398 | 1,402 | 1,390 | 1,402 | 17,300 | 1,402 |
| 2018-04-23 | 1,396 | 1,396 | 1,385 | 1,386 | 6,700 | 1,386 |
| 2018-04-20 | 1,395 | 1,396 | 1,390 | 1,392 | 7,800 | 1,392 |
| 2018-04-19 | 1,396 | 1,399 | 1,392 | 1,397 | 8,100 | 1,397 |
| 2018-04-18 | 1,388 | 1,398 | 1,388 | 1,396 | 13,000 | 1,396 |
| 2018-04-17 | 1,394 | 1,395 | 1,383 | 1,394 | 8,400 | 1,394 |
| 2018-04-16 | 1,391 | 1,393 | 1,380 | 1,393 | 12,000 | 1,393 |
| 2018-04-13 | 1,374 | 1,386 | 1,367 | 1,386 | 13,800 | 1,386 |
| 2018-04-12 | 1,361 | 1,374 | 1,350 | 1,362 | 11,800 | 1,362 |
| 2018-04-11 | 1,380 | 1,380 | 1,346 | 1,358 | 25,100 | 1,358 |
| 2018-04-10 | 1,378 | 1,389 | 1,371 | 1,374 | 13,400 | 1,374 |
| 2018-04-09 | 1,376 | 1,383 | 1,376 | 1,378 | 5,200 | 1,378 |
| 2018-04-06 | 1,392 | 1,393 | 1,377 | 1,377 | 11,500 | 1,377 |
| 2018-04-05 | 1,382 | 1,398 | 1,382 | 1,392 | 17,400 | 1,392 |
| 2018-04-04 | 1,369 | 1,389 | 1,364 | 1,389 | 21,000 | 1,389 |
| 2018-04-03 | 1,348 | 1,365 | 1,340 | 1,358 | 12,500 | 1,358 |
| 2018-03-30 | 1,348 | 1,360 | 1,343 | 1,359 | 13,500 | 1,359 |
| 2018-03-29 | 1,343 | 1,349 | 1,333 | 1,348 | 11,200 | 1,348 |
| 2018-03-28 | 1,325 | 1,349 | 1,288 | 1,333 | 34,200 | 1,333 |
| 2018-03-27 | 1,338 | 1,340 | 1,305 | 1,340 | 17,400 | 1,340 |
| 2018-03-26 | 1,300 | 1,301 | 1,262 | 1,281 | 29,500 | 1,281 |
| 2018-03-23 | 1,315 | 1,320 | 1,297 | 1,302 | 20,900 | 1,302 |
| 2018-03-22 | 1,326 | 1,330 | 1,321 | 1,322 | 14,600 | 1,322 |
| 2018-03-20 | 1,327 | 1,329 | 1,319 | 1,326 | 8,500 | 1,326 |
| 2018-03-19 | 1,332 | 1,343 | 1,313 | 1,320 | 22,400 | 1,320 |
| 2018-03-16 | 1,353 | 1,354 | 1,330 | 1,330 | 11,200 | 1,330 |
| 2018-03-15 | 1,345 | 1,354 | 1,336 | 1,353 | 15,800 | 1,353 |
| 2018-03-14 | 1,334 | 1,338 | 1,326 | 1,338 | 10,700 | 1,338 |
| 2018-03-13 | 1,315 | 1,332 | 1,314 | 1,330 | 32,800 | 1,330 |
| 2018-03-12 | 1,342 | 1,343 | 1,332 | 1,342 | 6,600 | 1,342 |
| 2018-03-09 | 1,334 | 1,336 | 1,320 | 1,323 | 17,400 | 1,323 |
| 2018-03-08 | 1,343 | 1,344 | 1,328 | 1,332 | 5,000 | 1,332 |
| 2018-03-07 | 1,332 | 1,341 | 1,327 | 1,333 | 12,200 | 1,333 |
| 2018-03-06 | 1,335 | 1,338 | 1,324 | 1,334 | 10,100 | 1,334 |
| 2018-03-05 | 1,347 | 1,347 | 1,322 | 1,326 | 9,500 | 1,326 |
| 2018-03-02 | 1,350 | 1,350 | 1,323 | 1,323 | 20,500 | 1,323 |
| 2018-03-01 | 1,354 | 1,360 | 1,348 | 1,350 | 12,500 | 1,350 |
| 2018-02-28 | 1,380 | 1,391 | 1,327 | 1,354 | 30,200 | 1,354 |
| 2018-02-27 | 1,377 | 1,383 | 1,377 | 1,380 | 9,200 | 1,380 |
| 2018-02-26 | 1,358 | 1,375 | 1,358 | 1,374 | 15,100 | 1,374 |
| 2018-02-23 | 1,330 | 1,354 | 1,329 | 1,354 | 17,000 | 1,354 |
| 2018-02-22 | 1,340 | 1,340 | 1,319 | 1,321 | 21,300 | 1,321 |
| 2018-02-21 | 1,357 | 1,357 | 1,341 | 1,341 | 12,200 | 1,341 |
| 2018-02-20 | 1,356 | 1,365 | 1,347 | 1,350 | 18,600 | 1,350 |
| 2018-02-19 | 1,340 | 1,353 | 1,340 | 1,350 | 10,200 | 1,350 |
| 2018-02-16 | 1,313 | 1,338 | 1,313 | 1,330 | 15,500 | 1,330 |
| 2018-02-15 | 1,328 | 1,328 | 1,310 | 1,312 | 13,300 | 1,312 |
| 2018-02-14 | 1,322 | 1,327 | 1,306 | 1,311 | 20,700 | 1,311 |
| 2018-02-13 | 1,327 | 1,342 | 1,321 | 1,322 | 16,900 | 1,322 |
| 2018-02-09 | 1,339 | 1,340 | 1,321 | 1,324 | 24,800 | 1,324 |
| 2018-02-08 | 1,359 | 1,363 | 1,352 | 1,353 | 14,300 | 1,353 |
| 2018-02-07 | 1,351 | 1,379 | 1,348 | 1,348 | 25,700 | 1,348 |
| 2018-02-06 | 1,360 | 1,362 | 1,329 | 1,340 | 62,600 | 1,340 |
| 2018-02-05 | 1,390 | 1,399 | 1,376 | 1,398 | 32,000 | 1,398 |
| 2018-02-02 | 1,385 | 1,403 | 1,385 | 1,398 | 21,200 | 1,398 |
| 2018-02-01 | 1,373 | 1,385 | 1,367 | 1,385 | 28,100 | 1,385 |
| 2018-01-31 | 1,380 | 1,384 | 1,371 | 1,371 | 31,000 | 1,371 |
| 2018-01-30 | 1,405 | 1,406 | 1,381 | 1,381 | 47,500 | 1,381 |
| 2018-01-29 | 1,410 | 1,411 | 1,394 | 1,394 | 83,900 | 1,394 |
| 2018-01-26 | 1,430 | 1,434 | 1,426 | 1,426 | 191,300 | 1,426 |
| 2018-01-25 | 1,440 | 1,440 | 1,431 | 1,431 | 46,200 | 1,431 |
| 2018-01-24 | 1,429 | 1,435 | 1,427 | 1,434 | 34,600 | 1,434 |
| 2018-01-23 | 1,423 | 1,428 | 1,421 | 1,426 | 44,700 | 1,426 |
| 2018-01-22 | 1,430 | 1,432 | 1,421 | 1,423 | 49,900 | 1,423 |
| 2018-01-19 | 1,419 | 1,429 | 1,419 | 1,428 | 23,000 | 1,428 |
| 2018-01-18 | 1,434 | 1,435 | 1,420 | 1,421 | 53,000 | 1,421 |
| 2018-01-17 | 1,445 | 1,448 | 1,436 | 1,436 | 32,200 | 1,436 |
| 2018-01-16 | 1,456 | 1,458 | 1,447 | 1,448 | 25,100 | 1,448 |
| 2018-01-15 | 1,460 | 1,462 | 1,456 | 1,457 | 23,700 | 1,457 |
| 2018-01-12 | 1,454 | 1,460 | 1,453 | 1,458 | 19,100 | 1,458 |
| 2018-01-11 | 1,451 | 1,460 | 1,450 | 1,460 | 20,700 | 1,460 |
| 2018-01-10 | 1,451 | 1,458 | 1,450 | 1,450 | 25,700 | 1,450 |
| 2018-01-09 | 1,442 | 1,452 | 1,442 | 1,451 | 23,500 | 1,451 |
| 2018-01-05 | 1,453 | 1,455 | 1,435 | 1,441 | 58,300 | 1,441 |
| 2018-01-04 | 1,453 | 1,460 | 1,452 | 1,452 | 33,600 | 1,452 |
分割・併合履歴 ： [1998-07-28]1株→1.2株
