4062 イビデン(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 | 1,538 | 1,584 | 1,530 | 1,548 | 675,900 | 1,548 |
| 2018-12-27 | 1,528 | 1,568 | 1,520 | 1,553 | 941,700 | 1,553 |
| 2018-12-26 | 1,470 | 1,494 | 1,448 | 1,468 | 923,100 | 1,468 |
| 2018-12-25 | 1,470 | 1,480 | 1,444 | 1,466 | 802,100 | 1,466 |
| 2018-12-21 | 1,562 | 1,564 | 1,508 | 1,533 | 1,147,400 | 1,533 |
| 2018-12-20 | 1,616 | 1,645 | 1,577 | 1,592 | 1,143,300 | 1,592 |
| 2018-12-19 | 1,630 | 1,644 | 1,612 | 1,616 | 478,100 | 1,616 |
| 2018-12-18 | 1,609 | 1,635 | 1,594 | 1,620 | 773,600 | 1,620 |
| 2018-12-17 | 1,650 | 1,662 | 1,619 | 1,629 | 1,298,100 | 1,629 |
| 2018-12-14 | 1,680 | 1,729 | 1,667 | 1,716 | 2,151,500 | 1,716 |
| 2018-12-13 | 1,657 | 1,686 | 1,650 | 1,685 | 1,881,300 | 1,685 |
| 2018-12-12 | 1,533 | 1,572 | 1,518 | 1,555 | 693,300 | 1,555 |
| 2018-12-11 | 1,571 | 1,578 | 1,506 | 1,521 | 877,300 | 1,521 |
| 2018-12-10 | 1,570 | 1,597 | 1,551 | 1,562 | 747,600 | 1,562 |
| 2018-12-07 | 1,599 | 1,611 | 1,574 | 1,578 | 1,096,900 | 1,578 |
| 2018-12-06 | 1,597 | 1,606 | 1,575 | 1,585 | 1,039,500 | 1,585 |
| 2018-12-05 | 1,573 | 1,614 | 1,571 | 1,609 | 926,700 | 1,609 |
| 2018-12-04 | 1,615 | 1,623 | 1,611 | 1,612 | 861,600 | 1,612 |
| 2018-12-03 | 1,601 | 1,623 | 1,594 | 1,610 | 828,800 | 1,610 |
| 2018-11-30 | 1,580 | 1,613 | 1,573 | 1,579 | 1,303,400 | 1,579 |
| 2018-11-29 | 1,645 | 1,645 | 1,570 | 1,576 | 1,620,600 | 1,576 |
| 2018-11-28 | 1,660 | 1,660 | 1,621 | 1,635 | 902,800 | 1,635 |
| 2018-11-27 | 1,664 | 1,666 | 1,611 | 1,648 | 862,900 | 1,648 |
| 2018-11-26 | 1,637 | 1,658 | 1,632 | 1,652 | 616,600 | 1,652 |
| 2018-11-22 | 1,657 | 1,665 | 1,642 | 1,656 | 753,700 | 1,656 |
| 2018-11-21 | 1,629 | 1,661 | 1,617 | 1,658 | 940,000 | 1,658 |
| 2018-11-20 | 1,639 | 1,680 | 1,633 | 1,661 | 1,268,700 | 1,661 |
| 2018-11-19 | 1,630 | 1,677 | 1,626 | 1,663 | 1,379,800 | 1,663 |
| 2018-11-16 | 1,629 | 1,648 | 1,608 | 1,609 | 709,200 | 1,609 |
| 2018-11-15 | 1,623 | 1,652 | 1,612 | 1,633 | 870,800 | 1,633 |
| 2018-11-14 | 1,600 | 1,624 | 1,590 | 1,613 | 783,700 | 1,613 |
| 2018-11-13 | 1,571 | 1,607 | 1,541 | 1,600 | 1,474,200 | 1,600 |
| 2018-11-12 | 1,614 | 1,635 | 1,597 | 1,620 | 888,100 | 1,620 |
| 2018-11-09 | 1,660 | 1,668 | 1,642 | 1,652 | 824,700 | 1,652 |
| 2018-11-08 | 1,698 | 1,698 | 1,649 | 1,655 | 1,370,000 | 1,655 |
| 2018-11-07 | 1,628 | 1,724 | 1,624 | 1,698 | 2,280,000 | 1,698 |
| 2018-11-06 | 1,645 | 1,650 | 1,608 | 1,608 | 1,459,100 | 1,608 |
| 2018-11-05 | 1,560 | 1,677 | 1,559 | 1,643 | 4,219,300 | 1,643 |
| 2018-11-02 | 1,357 | 1,553 | 1,355 | 1,549 | 4,681,400 | 1,549 |
| 2018-11-01 | 1,383 | 1,402 | 1,373 | 1,386 | 1,251,600 | 1,386 |
| 2018-10-31 | 1,370 | 1,402 | 1,351 | 1,394 | 1,054,500 | 1,394 |
| 2018-10-30 | 1,304 | 1,347 | 1,302 | 1,341 | 993,700 | 1,341 |
| 2018-10-29 | 1,326 | 1,332 | 1,309 | 1,310 | 759,800 | 1,310 |
| 2018-10-26 | 1,365 | 1,371 | 1,310 | 1,317 | 1,227,900 | 1,317 |
| 2018-10-25 | 1,350 | 1,359 | 1,344 | 1,350 | 664,300 | 1,350 |
| 2018-10-24 | 1,419 | 1,421 | 1,387 | 1,389 | 413,700 | 1,389 |
| 2018-10-23 | 1,405 | 1,412 | 1,398 | 1,403 | 728,200 | 1,403 |
| 2018-10-22 | 1,417 | 1,452 | 1,410 | 1,433 | 587,700 | 1,433 |
| 2018-10-19 | 1,420 | 1,430 | 1,414 | 1,428 | 364,400 | 1,428 |
| 2018-10-18 | 1,462 | 1,463 | 1,442 | 1,443 | 409,800 | 1,443 |
| 2018-10-17 | 1,473 | 1,475 | 1,463 | 1,469 | 359,000 | 1,469 |
| 2018-10-16 | 1,432 | 1,452 | 1,428 | 1,448 | 482,800 | 1,448 |
| 2018-10-15 | 1,450 | 1,456 | 1,438 | 1,441 | 542,200 | 1,441 |
| 2018-10-12 | 1,446 | 1,462 | 1,441 | 1,460 | 916,400 | 1,460 |
| 2018-10-11 | 1,471 | 1,484 | 1,448 | 1,463 | 1,046,500 | 1,463 |
| 2018-10-10 | 1,525 | 1,546 | 1,517 | 1,537 | 615,200 | 1,537 |
| 2018-10-09 | 1,574 | 1,581 | 1,515 | 1,518 | 829,700 | 1,518 |
| 2018-10-05 | 1,584 | 1,618 | 1,577 | 1,588 | 784,200 | 1,588 |
| 2018-10-04 | 1,604 | 1,607 | 1,575 | 1,586 | 897,000 | 1,586 |
| 2018-10-03 | 1,600 | 1,627 | 1,590 | 1,590 | 736,200 | 1,590 |
| 2018-10-02 | 1,617 | 1,629 | 1,596 | 1,599 | 471,700 | 1,599 |
| 2018-10-01 | 1,590 | 1,618 | 1,575 | 1,606 | 549,600 | 1,606 |
| 2018-09-28 | 1,607 | 1,615 | 1,590 | 1,593 | 771,900 | 1,593 |
| 2018-09-27 | 1,608 | 1,609 | 1,582 | 1,582 | 695,400 | 1,582 |
| 2018-09-26 | 1,582 | 1,615 | 1,578 | 1,609 | 883,800 | 1,609 |
| 2018-09-25 | 1,551 | 1,595 | 1,550 | 1,595 | 980,500 | 1,595 |
| 2018-09-21 | 1,586 | 1,603 | 1,565 | 1,600 | 914,200 | 1,600 |
| 2018-09-20 | 1,611 | 1,618 | 1,582 | 1,592 | 1,013,900 | 1,592 |
| 2018-09-19 | 1,582 | 1,615 | 1,573 | 1,611 | 1,587,300 | 1,611 |
| 2018-09-18 | 1,506 | 1,539 | 1,490 | 1,536 | 936,500 | 1,536 |
| 2018-09-14 | 1,474 | 1,501 | 1,470 | 1,498 | 544,900 | 1,498 |
| 2018-09-13 | 1,486 | 1,495 | 1,458 | 1,460 | 680,600 | 1,460 |
| 2018-09-12 | 1,505 | 1,512 | 1,459 | 1,470 | 594,300 | 1,470 |
| 2018-09-11 | 1,511 | 1,518 | 1,497 | 1,505 | 485,600 | 1,505 |
| 2018-09-10 | 1,512 | 1,541 | 1,507 | 1,514 | 545,700 | 1,514 |
| 2018-09-07 | 1,519 | 1,526 | 1,511 | 1,519 | 542,200 | 1,519 |
| 2018-09-06 | 1,532 | 1,546 | 1,523 | 1,526 | 666,900 | 1,526 |
| 2018-09-05 | 1,520 | 1,551 | 1,518 | 1,543 | 760,100 | 1,543 |
| 2018-09-04 | 1,569 | 1,579 | 1,555 | 1,560 | 618,700 | 1,560 |
| 2018-09-03 | 1,600 | 1,601 | 1,563 | 1,573 | 678,200 | 1,573 |
| 2018-08-31 | 1,585 | 1,625 | 1,582 | 1,614 | 744,100 | 1,614 |
| 2018-08-30 | 1,609 | 1,612 | 1,587 | 1,599 | 375,400 | 1,599 |
| 2018-08-29 | 1,583 | 1,610 | 1,578 | 1,601 | 607,400 | 1,601 |
| 2018-08-28 | 1,595 | 1,602 | 1,572 | 1,576 | 559,400 | 1,576 |
| 2018-08-27 | 1,553 | 1,585 | 1,550 | 1,575 | 549,800 | 1,575 |
| 2018-08-24 | 1,522 | 1,543 | 1,521 | 1,539 | 648,700 | 1,539 |
| 2018-08-23 | 1,562 | 1,567 | 1,528 | 1,536 | 795,000 | 1,536 |
| 2018-08-22 | 1,515 | 1,548 | 1,515 | 1,542 | 774,800 | 1,542 |
| 2018-08-21 | 1,524 | 1,532 | 1,507 | 1,511 | 523,000 | 1,511 |
| 2018-08-20 | 1,535 | 1,541 | 1,527 | 1,533 | 442,900 | 1,533 |
| 2018-08-17 | 1,528 | 1,548 | 1,521 | 1,543 | 746,000 | 1,543 |
| 2018-08-16 | 1,507 | 1,522 | 1,483 | 1,520 | 799,900 | 1,520 |
| 2018-08-15 | 1,581 | 1,582 | 1,526 | 1,535 | 1,209,800 | 1,535 |
| 2018-08-14 | 1,575 | 1,582 | 1,561 | 1,579 | 636,900 | 1,579 |
| 2018-08-13 | 1,600 | 1,603 | 1,564 | 1,566 | 854,600 | 1,566 |
| 2018-08-10 | 1,654 | 1,667 | 1,603 | 1,609 | 985,300 | 1,609 |
| 2018-08-09 | 1,670 | 1,697 | 1,653 | 1,677 | 1,040,700 | 1,677 |
| 2018-08-08 | 1,641 | 1,680 | 1,625 | 1,672 | 1,679,800 | 1,672 |
| 2018-08-07 | 1,591 | 1,625 | 1,580 | 1,623 | 1,266,200 | 1,623 |
| 2018-08-06 | 1,628 | 1,634 | 1,597 | 1,601 | 2,081,000 | 1,601 |
| 2018-08-03 | 1,660 | 1,668 | 1,585 | 1,620 | 3,515,500 | 1,620 |
| 2018-08-02 | 1,820 | 1,827 | 1,793 | 1,796 | 1,397,100 | 1,796 |
| 2018-08-01 | 1,845 | 1,853 | 1,817 | 1,820 | 1,103,500 | 1,820 |
| 2018-07-31 | 1,819 | 1,840 | 1,803 | 1,835 | 1,231,100 | 1,835 |
| 2018-07-30 | 1,829 | 1,835 | 1,786 | 1,819 | 1,153,200 | 1,819 |
| 2018-07-27 | 1,825 | 1,840 | 1,809 | 1,838 | 1,116,800 | 1,838 |
| 2018-07-26 | 1,790 | 1,818 | 1,786 | 1,817 | 1,140,500 | 1,817 |
| 2018-07-25 | 1,783 | 1,784 | 1,756 | 1,769 | 458,100 | 1,769 |
| 2018-07-24 | 1,777 | 1,785 | 1,762 | 1,770 | 380,100 | 1,770 |
| 2018-07-23 | 1,750 | 1,799 | 1,736 | 1,768 | 1,238,000 | 1,768 |
| 2018-07-20 | 1,753 | 1,766 | 1,742 | 1,750 | 718,200 | 1,750 |
| 2018-07-19 | 1,758 | 1,768 | 1,748 | 1,754 | 603,100 | 1,754 |
| 2018-07-18 | 1,769 | 1,781 | 1,757 | 1,758 | 485,500 | 1,758 |
| 2018-07-17 | 1,755 | 1,766 | 1,741 | 1,756 | 946,300 | 1,756 |
| 2018-07-13 | 1,729 | 1,769 | 1,725 | 1,761 | 1,064,700 | 1,761 |
| 2018-07-12 | 1,721 | 1,723 | 1,695 | 1,704 | 490,500 | 1,704 |
| 2018-07-11 | 1,721 | 1,731 | 1,702 | 1,721 | 456,000 | 1,721 |
| 2018-07-10 | 1,746 | 1,763 | 1,730 | 1,740 | 690,400 | 1,740 |
| 2018-07-09 | 1,712 | 1,722 | 1,694 | 1,706 | 648,000 | 1,706 |
| 2018-07-06 | 1,695 | 1,712 | 1,690 | 1,706 | 602,900 | 1,706 |
| 2018-07-05 | 1,701 | 1,708 | 1,684 | 1,689 | 591,700 | 1,689 |
| 2018-07-04 | 1,739 | 1,739 | 1,686 | 1,710 | 819,800 | 1,710 |
| 2018-07-03 | 1,758 | 1,773 | 1,745 | 1,759 | 666,900 | 1,759 |
| 2018-07-02 | 1,770 | 1,793 | 1,743 | 1,746 | 608,700 | 1,746 |
| 2018-06-29 | 1,780 | 1,780 | 1,751 | 1,775 | 824,400 | 1,775 |
| 2018-06-28 | 1,783 | 1,796 | 1,771 | 1,790 | 609,300 | 1,790 |
| 2018-06-27 | 1,749 | 1,792 | 1,744 | 1,782 | 608,200 | 1,782 |
| 2018-06-26 | 1,735 | 1,750 | 1,716 | 1,750 | 527,700 | 1,750 |
| 2018-06-25 | 1,769 | 1,797 | 1,751 | 1,756 | 683,200 | 1,756 |
| 2018-06-22 | 1,756 | 1,769 | 1,735 | 1,768 | 607,300 | 1,768 |
| 2018-06-21 | 1,785 | 1,800 | 1,778 | 1,787 | 412,300 | 1,787 |
| 2018-06-20 | 1,759 | 1,793 | 1,741 | 1,786 | 806,100 | 1,786 |
| 2018-06-19 | 1,770 | 1,796 | 1,760 | 1,761 | 511,200 | 1,761 |
| 2018-06-18 | 1,808 | 1,810 | 1,789 | 1,799 | 601,700 | 1,799 |
| 2018-06-15 | 1,794 | 1,829 | 1,785 | 1,820 | 839,900 | 1,820 |
| 2018-06-14 | 1,780 | 1,792 | 1,772 | 1,783 | 376,100 | 1,783 |
| 2018-06-13 | 1,830 | 1,831 | 1,781 | 1,792 | 728,200 | 1,792 |
| 2018-06-12 | 1,836 | 1,853 | 1,822 | 1,837 | 598,400 | 1,837 |
| 2018-06-11 | 1,819 | 1,830 | 1,796 | 1,824 | 677,700 | 1,824 |
| 2018-06-08 | 1,831 | 1,842 | 1,823 | 1,823 | 694,400 | 1,823 |
| 2018-06-07 | 1,816 | 1,830 | 1,812 | 1,826 | 545,500 | 1,826 |
| 2018-06-06 | 1,805 | 1,817 | 1,789 | 1,806 | 779,800 | 1,806 |
| 2018-06-05 | 1,779 | 1,797 | 1,774 | 1,795 | 822,600 | 1,795 |
| 2018-06-04 | 1,777 | 1,779 | 1,756 | 1,776 | 596,800 | 1,776 |
| 2018-06-01 | 1,700 | 1,758 | 1,700 | 1,748 | 1,313,300 | 1,748 |
| 2018-05-31 | 1,699 | 1,711 | 1,683 | 1,693 | 756,100 | 1,693 |
| 2018-05-30 | 1,683 | 1,688 | 1,668 | 1,683 | 622,000 | 1,683 |
| 2018-05-29 | 1,742 | 1,747 | 1,712 | 1,717 | 363,300 | 1,717 |
| 2018-05-28 | 1,731 | 1,746 | 1,725 | 1,740 | 392,200 | 1,740 |
| 2018-05-25 | 1,754 | 1,762 | 1,730 | 1,732 | 515,900 | 1,732 |
| 2018-05-24 | 1,765 | 1,772 | 1,733 | 1,754 | 731,100 | 1,754 |
| 2018-05-23 | 1,789 | 1,792 | 1,775 | 1,780 | 484,500 | 1,780 |
| 2018-05-22 | 1,796 | 1,817 | 1,794 | 1,799 | 657,200 | 1,799 |
| 2018-05-21 | 1,773 | 1,808 | 1,769 | 1,798 | 930,400 | 1,798 |
| 2018-05-18 | 1,758 | 1,775 | 1,754 | 1,774 | 801,500 | 1,774 |
| 2018-05-17 | 1,735 | 1,776 | 1,732 | 1,756 | 1,223,000 | 1,756 |
| 2018-05-16 | 1,700 | 1,725 | 1,699 | 1,720 | 732,300 | 1,720 |
| 2018-05-15 | 1,703 | 1,722 | 1,701 | 1,706 | 575,800 | 1,706 |
| 2018-05-14 | 1,675 | 1,698 | 1,669 | 1,695 | 919,700 | 1,695 |
| 2018-05-11 | 1,678 | 1,693 | 1,676 | 1,685 | 835,100 | 1,685 |
| 2018-05-10 | 1,657 | 1,681 | 1,656 | 1,667 | 823,100 | 1,667 |
| 2018-05-09 | 1,660 | 1,667 | 1,652 | 1,657 | 970,200 | 1,657 |
| 2018-05-08 | 1,664 | 1,689 | 1,657 | 1,666 | 1,593,600 | 1,666 |
| 2018-05-07 | 1,724 | 1,726 | 1,641 | 1,656 | 3,298,300 | 1,656 |
| 2018-05-02 | 1,818 | 1,828 | 1,726 | 1,732 | 2,297,400 | 1,732 |
| 2018-05-01 | 1,859 | 1,878 | 1,808 | 1,821 | 1,349,300 | 1,821 |
| 2018-04-27 | 1,810 | 1,862 | 1,731 | 1,811 | 3,915,600 | 1,811 |
| 2018-04-26 | 1,768 | 1,773 | 1,716 | 1,719 | 1,414,100 | 1,719 |
| 2018-04-25 | 1,760 | 1,769 | 1,745 | 1,758 | 887,000 | 1,758 |
| 2018-04-24 | 1,758 | 1,792 | 1,756 | 1,789 | 1,237,600 | 1,789 |
| 2018-04-23 | 1,700 | 1,747 | 1,697 | 1,741 | 1,192,200 | 1,741 |
| 2018-04-20 | 1,711 | 1,720 | 1,699 | 1,710 | 778,000 | 1,710 |
| 2018-04-19 | 1,734 | 1,739 | 1,710 | 1,730 | 757,600 | 1,730 |
| 2018-04-18 | 1,690 | 1,746 | 1,687 | 1,740 | 1,059,300 | 1,740 |
| 2018-04-17 | 1,681 | 1,694 | 1,666 | 1,690 | 595,000 | 1,690 |
| 2018-04-16 | 1,664 | 1,687 | 1,661 | 1,686 | 613,400 | 1,686 |
| 2018-04-13 | 1,634 | 1,682 | 1,631 | 1,665 | 997,700 | 1,665 |
| 2018-04-12 | 1,629 | 1,630 | 1,600 | 1,622 | 549,600 | 1,622 |
| 2018-04-11 | 1,620 | 1,640 | 1,616 | 1,624 | 811,200 | 1,624 |
| 2018-04-10 | 1,592 | 1,620 | 1,581 | 1,612 | 607,600 | 1,612 |
| 2018-04-09 | 1,590 | 1,602 | 1,573 | 1,597 | 558,600 | 1,597 |
| 2018-04-06 | 1,598 | 1,604 | 1,582 | 1,590 | 801,700 | 1,590 |
| 2018-04-05 | 1,594 | 1,607 | 1,575 | 1,600 | 574,100 | 1,600 |
| 2018-04-04 | 1,600 | 1,607 | 1,580 | 1,585 | 576,300 | 1,585 |
| 2018-04-03 | 1,573 | 1,604 | 1,570 | 1,596 | 636,800 | 1,596 |
| 2018-03-30 | 1,579 | 1,602 | 1,575 | 1,583 | 677,300 | 1,583 |
| 2018-03-29 | 1,595 | 1,598 | 1,547 | 1,559 | 1,137,400 | 1,559 |
| 2018-03-28 | 1,590 | 1,590 | 1,561 | 1,587 | 930,400 | 1,587 |
| 2018-03-27 | 1,596 | 1,623 | 1,587 | 1,616 | 1,042,500 | 1,616 |
| 2018-03-26 | 1,571 | 1,584 | 1,545 | 1,584 | 980,800 | 1,584 |
| 2018-03-23 | 1,625 | 1,628 | 1,584 | 1,591 | 1,306,400 | 1,591 |
| 2018-03-22 | 1,680 | 1,681 | 1,644 | 1,655 | 905,400 | 1,655 |
| 2018-03-20 | 1,670 | 1,683 | 1,667 | 1,679 | 490,600 | 1,679 |
| 2018-03-19 | 1,699 | 1,699 | 1,658 | 1,680 | 708,000 | 1,680 |
| 2018-03-16 | 1,730 | 1,732 | 1,703 | 1,704 | 510,700 | 1,704 |
| 2018-03-15 | 1,695 | 1,722 | 1,691 | 1,717 | 1,029,000 | 1,717 |
| 2018-03-14 | 1,712 | 1,718 | 1,678 | 1,689 | 1,461,200 | 1,689 |
| 2018-03-13 | 1,746 | 1,752 | 1,713 | 1,752 | 734,800 | 1,752 |
| 2018-03-12 | 1,745 | 1,756 | 1,735 | 1,750 | 670,200 | 1,750 |
| 2018-03-09 | 1,709 | 1,718 | 1,690 | 1,714 | 1,158,800 | 1,714 |
| 2018-03-08 | 1,674 | 1,678 | 1,651 | 1,675 | 990,200 | 1,675 |
| 2018-03-07 | 1,670 | 1,675 | 1,654 | 1,662 | 642,800 | 1,662 |
| 2018-03-06 | 1,702 | 1,703 | 1,672 | 1,675 | 834,500 | 1,675 |
| 2018-03-05 | 1,703 | 1,703 | 1,658 | 1,665 | 708,400 | 1,665 |
| 2018-03-02 | 1,716 | 1,725 | 1,697 | 1,703 | 1,448,900 | 1,703 |
| 2018-03-01 | 1,736 | 1,751 | 1,723 | 1,749 | 1,013,700 | 1,749 |
| 2018-02-28 | 1,769 | 1,779 | 1,740 | 1,740 | 1,303,700 | 1,740 |
| 2018-02-27 | 1,767 | 1,789 | 1,763 | 1,778 | 948,400 | 1,778 |
| 2018-02-26 | 1,776 | 1,776 | 1,746 | 1,758 | 858,500 | 1,758 |
| 2018-02-23 | 1,766 | 1,769 | 1,740 | 1,744 | 637,500 | 1,744 |
| 2018-02-22 | 1,787 | 1,793 | 1,742 | 1,755 | 1,165,200 | 1,755 |
| 2018-02-21 | 1,792 | 1,806 | 1,776 | 1,791 | 1,530,700 | 1,791 |
| 2018-02-20 | 1,737 | 1,783 | 1,734 | 1,774 | 1,375,000 | 1,774 |
| 2018-02-19 | 1,702 | 1,732 | 1,699 | 1,726 | 982,500 | 1,726 |
| 2018-02-16 | 1,675 | 1,689 | 1,656 | 1,683 | 1,115,700 | 1,683 |
| 2018-02-15 | 1,731 | 1,737 | 1,651 | 1,656 | 1,848,600 | 1,656 |
| 2018-02-14 | 1,765 | 1,790 | 1,725 | 1,734 | 1,791,600 | 1,734 |
| 2018-02-13 | 1,795 | 1,824 | 1,776 | 1,780 | 2,297,700 | 1,780 |
| 2018-02-09 | 1,634 | 1,797 | 1,610 | 1,793 | 4,188,300 | 1,793 |
| 2018-02-08 | 1,675 | 1,691 | 1,648 | 1,674 | 1,314,700 | 1,674 |
| 2018-02-07 | 1,680 | 1,707 | 1,666 | 1,666 | 2,229,200 | 1,666 |
| 2018-02-06 | 1,611 | 1,618 | 1,532 | 1,609 | 3,340,700 | 1,609 |
| 2018-02-05 | 1,670 | 1,688 | 1,648 | 1,682 | 1,436,500 | 1,682 |
| 2018-02-02 | 1,689 | 1,708 | 1,680 | 1,694 | 950,100 | 1,694 |
| 2018-02-01 | 1,695 | 1,705 | 1,663 | 1,693 | 1,177,300 | 1,693 |
| 2018-01-31 | 1,692 | 1,727 | 1,688 | 1,692 | 1,158,500 | 1,692 |
| 2018-01-30 | 1,722 | 1,724 | 1,693 | 1,697 | 1,260,600 | 1,697 |
| 2018-01-29 | 1,726 | 1,728 | 1,703 | 1,726 | 1,157,600 | 1,726 |
| 2018-01-26 | 1,712 | 1,721 | 1,707 | 1,711 | 666,100 | 1,711 |
| 2018-01-25 | 1,707 | 1,713 | 1,696 | 1,706 | 693,600 | 1,706 |
| 2018-01-24 | 1,730 | 1,740 | 1,722 | 1,723 | 532,900 | 1,723 |
| 2018-01-23 | 1,720 | 1,746 | 1,716 | 1,743 | 920,600 | 1,743 |
| 2018-01-22 | 1,710 | 1,713 | 1,694 | 1,713 | 684,200 | 1,713 |
| 2018-01-19 | 1,720 | 1,725 | 1,703 | 1,711 | 888,200 | 1,711 |
| 2018-01-18 | 1,740 | 1,752 | 1,720 | 1,721 | 1,054,600 | 1,721 |
| 2018-01-17 | 1,700 | 1,734 | 1,693 | 1,726 | 794,100 | 1,726 |
| 2018-01-16 | 1,706 | 1,708 | 1,689 | 1,703 | 791,100 | 1,703 |
| 2018-01-15 | 1,725 | 1,737 | 1,709 | 1,713 | 746,200 | 1,713 |
| 2018-01-12 | 1,722 | 1,726 | 1,700 | 1,707 | 1,320,700 | 1,707 |
| 2018-01-11 | 1,733 | 1,739 | 1,721 | 1,730 | 905,900 | 1,730 |
| 2018-01-10 | 1,756 | 1,763 | 1,747 | 1,749 | 779,300 | 1,749 |
| 2018-01-09 | 1,731 | 1,775 | 1,729 | 1,756 | 1,385,600 | 1,756 |
| 2018-01-05 | 1,720 | 1,727 | 1,708 | 1,714 | 936,200 | 1,714 |
| 2018-01-04 | 1,717 | 1,732 | 1,711 | 1,721 | 999,900 | 1,721 |
分割・併合履歴 ： [1987-03-27]1株→1.03株
