5191 住友理工(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 | 879 | 920 | 872 | 911 | 125,300 | 911 |
| 2018-12-27 | 858 | 895 | 858 | 894 | 154,900 | 894 |
| 2018-12-26 | 830 | 849 | 829 | 838 | 119,900 | 838 |
| 2018-12-25 | 885 | 899 | 829 | 829 | 116,400 | 829 |
| 2018-12-21 | 955 | 955 | 898 | 900 | 164,200 | 900 |
| 2018-12-20 | 961 | 976 | 945 | 945 | 160,100 | 945 |
| 2018-12-19 | 971 | 975 | 953 | 961 | 157,200 | 961 |
| 2018-12-18 | 974 | 975 | 959 | 961 | 114,400 | 961 |
| 2018-12-17 | 970 | 986 | 970 | 981 | 127,700 | 981 |
| 2018-12-14 | 995 | 995 | 969 | 972 | 131,500 | 972 |
| 2018-12-13 | 1,004 | 1,010 | 991 | 995 | 77,700 | 995 |
| 2018-12-12 | 973 | 1,005 | 973 | 993 | 80,200 | 993 |
| 2018-12-11 | 1,005 | 1,011 | 945 | 963 | 122,600 | 963 |
| 2018-12-10 | 1,021 | 1,029 | 1,005 | 1,006 | 106,700 | 1,006 |
| 2018-12-07 | 1,065 | 1,065 | 1,036 | 1,048 | 95,200 | 1,048 |
| 2018-12-06 | 1,044 | 1,064 | 1,044 | 1,058 | 132,600 | 1,058 |
| 2018-12-05 | 1,055 | 1,071 | 1,050 | 1,057 | 114,600 | 1,057 |
| 2018-12-04 | 1,116 | 1,122 | 1,083 | 1,085 | 64,800 | 1,085 |
| 2018-12-03 | 1,125 | 1,131 | 1,104 | 1,118 | 114,500 | 1,118 |
| 2018-11-30 | 1,082 | 1,114 | 1,077 | 1,112 | 85,300 | 1,112 |
| 2018-11-29 | 1,097 | 1,105 | 1,078 | 1,084 | 63,500 | 1,084 |
| 2018-11-28 | 1,075 | 1,089 | 1,062 | 1,083 | 91,700 | 1,083 |
| 2018-11-27 | 1,049 | 1,071 | 1,049 | 1,071 | 102,600 | 1,071 |
| 2018-11-26 | 1,047 | 1,053 | 1,036 | 1,048 | 57,700 | 1,048 |
| 2018-11-22 | 1,070 | 1,078 | 1,051 | 1,057 | 87,400 | 1,057 |
| 2018-11-21 | 1,043 | 1,070 | 1,042 | 1,059 | 99,600 | 1,059 |
| 2018-11-20 | 1,055 | 1,064 | 1,043 | 1,064 | 88,800 | 1,064 |
| 2018-11-19 | 1,081 | 1,082 | 1,055 | 1,063 | 59,300 | 1,063 |
| 2018-11-16 | 1,054 | 1,074 | 1,049 | 1,066 | 100,400 | 1,066 |
| 2018-11-15 | 1,052 | 1,071 | 1,049 | 1,061 | 57,100 | 1,061 |
| 2018-11-14 | 1,064 | 1,073 | 1,058 | 1,061 | 90,600 | 1,061 |
| 2018-11-13 | 1,048 | 1,048 | 1,028 | 1,039 | 72,900 | 1,039 |
| 2018-11-12 | 1,069 | 1,074 | 1,053 | 1,070 | 69,200 | 1,070 |
| 2018-11-09 | 1,082 | 1,090 | 1,073 | 1,074 | 71,500 | 1,074 |
| 2018-11-08 | 1,100 | 1,114 | 1,088 | 1,089 | 112,200 | 1,089 |
| 2018-11-07 | 1,074 | 1,088 | 1,066 | 1,070 | 160,300 | 1,070 |
| 2018-11-06 | 1,025 | 1,078 | 1,025 | 1,059 | 136,700 | 1,059 |
| 2018-11-05 | 1,028 | 1,071 | 1,009 | 1,020 | 348,000 | 1,020 |
| 2018-11-02 | 987 | 1,023 | 965 | 1,021 | 215,100 | 1,021 |
| 2018-11-01 | 941 | 985 | 938 | 972 | 162,800 | 972 |
| 2018-10-31 | 916 | 937 | 905 | 933 | 200,800 | 933 |
| 2018-10-30 | 971 | 990 | 944 | 945 | 261,500 | 945 |
| 2018-10-29 | 977 | 984 | 958 | 969 | 118,600 | 969 |
| 2018-10-26 | 953 | 978 | 944 | 968 | 153,600 | 968 |
| 2018-10-25 | 956 | 971 | 949 | 952 | 83,400 | 952 |
| 2018-10-24 | 990 | 997 | 978 | 986 | 106,800 | 986 |
| 2018-10-23 | 1,012 | 1,012 | 985 | 986 | 126,000 | 986 |
| 2018-10-22 | 1,013 | 1,028 | 1,005 | 1,019 | 90,400 | 1,019 |
| 2018-10-19 | 1,002 | 1,025 | 1,000 | 1,022 | 98,900 | 1,022 |
| 2018-10-18 | 1,021 | 1,032 | 1,015 | 1,022 | 76,000 | 1,022 |
| 2018-10-17 | 1,040 | 1,045 | 1,024 | 1,032 | 98,600 | 1,032 |
| 2018-10-16 | 1,012 | 1,026 | 1,007 | 1,021 | 75,100 | 1,021 |
| 2018-10-15 | 1,045 | 1,045 | 1,013 | 1,013 | 106,200 | 1,013 |
| 2018-10-12 | 1,040 | 1,077 | 1,036 | 1,047 | 111,600 | 1,047 |
| 2018-10-11 | 1,056 | 1,066 | 1,038 | 1,044 | 106,000 | 1,044 |
| 2018-10-10 | 1,109 | 1,117 | 1,090 | 1,095 | 62,700 | 1,095 |
| 2018-10-09 | 1,140 | 1,140 | 1,106 | 1,107 | 74,000 | 1,107 |
| 2018-10-05 | 1,148 | 1,169 | 1,140 | 1,148 | 116,300 | 1,148 |
| 2018-10-04 | 1,159 | 1,159 | 1,138 | 1,152 | 92,200 | 1,152 |
| 2018-10-03 | 1,162 | 1,166 | 1,132 | 1,136 | 119,700 | 1,136 |
| 2018-10-02 | 1,154 | 1,179 | 1,154 | 1,160 | 113,600 | 1,160 |
| 2018-10-01 | 1,148 | 1,162 | 1,138 | 1,144 | 103,600 | 1,144 |
| 2018-09-28 | 1,122 | 1,157 | 1,110 | 1,148 | 192,500 | 1,148 |
| 2018-09-27 | 1,121 | 1,128 | 1,098 | 1,114 | 191,200 | 1,114 |
| 2018-09-26 | 1,107 | 1,130 | 1,099 | 1,123 | 89,000 | 1,123 |
| 2018-09-25 | 1,130 | 1,130 | 1,102 | 1,121 | 123,800 | 1,121 |
| 2018-09-21 | 1,100 | 1,111 | 1,095 | 1,111 | 79,700 | 1,111 |
| 2018-09-20 | 1,106 | 1,106 | 1,079 | 1,086 | 120,200 | 1,086 |
| 2018-09-19 | 1,091 | 1,114 | 1,080 | 1,112 | 160,000 | 1,112 |
| 2018-09-18 | 1,044 | 1,071 | 1,037 | 1,070 | 66,600 | 1,070 |
| 2018-09-14 | 1,044 | 1,055 | 1,041 | 1,049 | 124,400 | 1,049 |
| 2018-09-13 | 1,036 | 1,049 | 1,030 | 1,036 | 67,400 | 1,036 |
| 2018-09-12 | 1,034 | 1,035 | 1,016 | 1,029 | 77,100 | 1,029 |
| 2018-09-11 | 1,041 | 1,045 | 1,032 | 1,036 | 53,900 | 1,036 |
| 2018-09-10 | 1,024 | 1,040 | 1,022 | 1,036 | 120,900 | 1,036 |
| 2018-09-07 | 1,020 | 1,031 | 1,014 | 1,019 | 67,200 | 1,019 |
| 2018-09-06 | 1,013 | 1,035 | 1,010 | 1,027 | 113,400 | 1,027 |
| 2018-09-05 | 1,033 | 1,039 | 1,018 | 1,025 | 173,300 | 1,025 |
| 2018-09-04 | 1,055 | 1,055 | 1,031 | 1,033 | 171,300 | 1,033 |
| 2018-09-03 | 1,084 | 1,084 | 1,049 | 1,054 | 119,700 | 1,054 |
| 2018-08-31 | 1,087 | 1,103 | 1,082 | 1,082 | 115,300 | 1,082 |
| 2018-08-30 | 1,109 | 1,114 | 1,098 | 1,100 | 111,500 | 1,100 |
| 2018-08-29 | 1,089 | 1,104 | 1,089 | 1,096 | 70,500 | 1,096 |
| 2018-08-28 | 1,095 | 1,135 | 1,089 | 1,089 | 130,500 | 1,089 |
| 2018-08-27 | 1,070 | 1,081 | 1,062 | 1,076 | 155,800 | 1,076 |
| 2018-08-24 | 1,082 | 1,083 | 1,060 | 1,067 | 221,700 | 1,067 |
| 2018-08-23 | 1,123 | 1,123 | 1,084 | 1,092 | 169,700 | 1,092 |
| 2018-08-22 | 1,105 | 1,129 | 1,103 | 1,119 | 101,600 | 1,119 |
| 2018-08-21 | 1,122 | 1,132 | 1,115 | 1,122 | 65,100 | 1,122 |
| 2018-08-20 | 1,125 | 1,148 | 1,119 | 1,130 | 116,000 | 1,130 |
| 2018-08-17 | 1,127 | 1,143 | 1,121 | 1,138 | 72,800 | 1,138 |
| 2018-08-16 | 1,120 | 1,130 | 1,104 | 1,127 | 70,300 | 1,127 |
| 2018-08-15 | 1,131 | 1,145 | 1,122 | 1,129 | 51,300 | 1,129 |
| 2018-08-14 | 1,139 | 1,147 | 1,130 | 1,142 | 54,500 | 1,142 |
| 2018-08-13 | 1,159 | 1,160 | 1,135 | 1,138 | 52,800 | 1,138 |
| 2018-08-10 | 1,184 | 1,184 | 1,167 | 1,172 | 66,600 | 1,172 |
| 2018-08-09 | 1,190 | 1,197 | 1,181 | 1,189 | 58,900 | 1,189 |
| 2018-08-08 | 1,188 | 1,208 | 1,187 | 1,199 | 85,500 | 1,199 |
| 2018-08-07 | 1,181 | 1,203 | 1,177 | 1,197 | 61,300 | 1,197 |
| 2018-08-06 | 1,197 | 1,203 | 1,183 | 1,191 | 74,300 | 1,191 |
| 2018-08-03 | 1,210 | 1,216 | 1,189 | 1,197 | 91,400 | 1,197 |
| 2018-08-02 | 1,234 | 1,250 | 1,214 | 1,218 | 91,700 | 1,218 |
| 2018-08-01 | 1,240 | 1,257 | 1,228 | 1,235 | 164,800 | 1,235 |
| 2018-07-31 | 1,231 | 1,248 | 1,193 | 1,246 | 207,000 | 1,246 |
| 2018-07-30 | 1,236 | 1,243 | 1,228 | 1,234 | 96,800 | 1,234 |
| 2018-07-27 | 1,237 | 1,245 | 1,219 | 1,236 | 93,500 | 1,236 |
| 2018-07-26 | 1,228 | 1,230 | 1,214 | 1,228 | 81,300 | 1,228 |
| 2018-07-25 | 1,191 | 1,207 | 1,191 | 1,204 | 79,100 | 1,204 |
| 2018-07-24 | 1,195 | 1,200 | 1,175 | 1,177 | 82,000 | 1,177 |
| 2018-07-23 | 1,155 | 1,175 | 1,154 | 1,172 | 90,700 | 1,172 |
| 2018-07-20 | 1,180 | 1,180 | 1,155 | 1,156 | 107,600 | 1,156 |
| 2018-07-19 | 1,188 | 1,202 | 1,174 | 1,174 | 113,300 | 1,174 |
| 2018-07-18 | 1,186 | 1,186 | 1,174 | 1,176 | 100,100 | 1,176 |
| 2018-07-17 | 1,135 | 1,166 | 1,135 | 1,152 | 77,700 | 1,152 |
| 2018-07-13 | 1,113 | 1,129 | 1,109 | 1,128 | 64,000 | 1,128 |
| 2018-07-12 | 1,104 | 1,120 | 1,096 | 1,096 | 78,600 | 1,096 |
| 2018-07-11 | 1,105 | 1,116 | 1,092 | 1,094 | 70,200 | 1,094 |
| 2018-07-10 | 1,113 | 1,136 | 1,113 | 1,114 | 86,900 | 1,114 |
| 2018-07-09 | 1,094 | 1,113 | 1,085 | 1,108 | 82,100 | 1,108 |
| 2018-07-06 | 1,089 | 1,098 | 1,078 | 1,087 | 99,600 | 1,087 |
| 2018-07-05 | 1,095 | 1,099 | 1,074 | 1,080 | 65,100 | 1,080 |
| 2018-07-04 | 1,084 | 1,101 | 1,084 | 1,096 | 75,000 | 1,096 |
| 2018-07-03 | 1,126 | 1,126 | 1,079 | 1,090 | 110,300 | 1,090 |
| 2018-07-02 | 1,131 | 1,148 | 1,122 | 1,125 | 112,400 | 1,125 |
| 2018-06-29 | 1,131 | 1,141 | 1,118 | 1,135 | 51,100 | 1,135 |
| 2018-06-28 | 1,138 | 1,142 | 1,123 | 1,131 | 51,700 | 1,131 |
| 2018-06-27 | 1,152 | 1,156 | 1,129 | 1,132 | 65,300 | 1,132 |
| 2018-06-26 | 1,127 | 1,140 | 1,110 | 1,138 | 162,200 | 1,138 |
| 2018-06-25 | 1,113 | 1,143 | 1,099 | 1,127 | 122,700 | 1,127 |
| 2018-06-22 | 1,094 | 1,141 | 1,083 | 1,133 | 139,900 | 1,133 |
| 2018-06-21 | 1,123 | 1,133 | 1,103 | 1,106 | 48,900 | 1,106 |
| 2018-06-20 | 1,113 | 1,123 | 1,091 | 1,123 | 78,500 | 1,123 |
| 2018-06-19 | 1,119 | 1,124 | 1,104 | 1,106 | 97,900 | 1,106 |
| 2018-06-18 | 1,169 | 1,169 | 1,131 | 1,133 | 50,600 | 1,133 |
| 2018-06-15 | 1,186 | 1,186 | 1,155 | 1,169 | 129,500 | 1,169 |
| 2018-06-14 | 1,179 | 1,186 | 1,170 | 1,174 | 111,600 | 1,174 |
| 2018-06-13 | 1,148 | 1,167 | 1,148 | 1,159 | 50,100 | 1,159 |
| 2018-06-12 | 1,150 | 1,159 | 1,143 | 1,148 | 85,200 | 1,148 |
| 2018-06-11 | 1,162 | 1,164 | 1,136 | 1,145 | 136,900 | 1,145 |
| 2018-06-08 | 1,165 | 1,191 | 1,162 | 1,164 | 189,400 | 1,164 |
| 2018-06-07 | 1,155 | 1,177 | 1,138 | 1,171 | 184,800 | 1,171 |
| 2018-06-06 | 1,149 | 1,160 | 1,135 | 1,151 | 111,800 | 1,151 |
| 2018-06-05 | 1,148 | 1,153 | 1,126 | 1,151 | 109,200 | 1,151 |
| 2018-06-04 | 1,144 | 1,155 | 1,135 | 1,145 | 165,600 | 1,145 |
| 2018-06-01 | 1,130 | 1,144 | 1,121 | 1,135 | 202,600 | 1,135 |
| 2018-05-31 | 1,150 | 1,150 | 1,128 | 1,135 | 122,100 | 1,135 |
| 2018-05-30 | 1,162 | 1,165 | 1,145 | 1,148 | 68,900 | 1,148 |
| 2018-05-29 | 1,194 | 1,197 | 1,180 | 1,185 | 77,700 | 1,185 |
| 2018-05-28 | 1,217 | 1,237 | 1,199 | 1,203 | 59,600 | 1,203 |
| 2018-05-25 | 1,216 | 1,245 | 1,214 | 1,230 | 114,100 | 1,230 |
| 2018-05-24 | 1,250 | 1,250 | 1,217 | 1,225 | 87,000 | 1,225 |
| 2018-05-23 | 1,242 | 1,259 | 1,242 | 1,257 | 83,100 | 1,257 |
| 2018-05-22 | 1,250 | 1,250 | 1,233 | 1,242 | 41,000 | 1,242 |
| 2018-05-21 | 1,243 | 1,257 | 1,243 | 1,249 | 40,300 | 1,249 |
| 2018-05-18 | 1,250 | 1,260 | 1,240 | 1,241 | 114,000 | 1,241 |
| 2018-05-17 | 1,270 | 1,271 | 1,249 | 1,255 | 67,600 | 1,255 |
| 2018-05-16 | 1,266 | 1,280 | 1,265 | 1,266 | 73,600 | 1,266 |
| 2018-05-15 | 1,258 | 1,283 | 1,256 | 1,265 | 134,700 | 1,265 |
| 2018-05-14 | 1,239 | 1,275 | 1,239 | 1,257 | 211,000 | 1,257 |
| 2018-05-11 | 1,204 | 1,239 | 1,195 | 1,232 | 146,900 | 1,232 |
| 2018-05-10 | 1,220 | 1,225 | 1,189 | 1,200 | 106,400 | 1,200 |
| 2018-05-09 | 1,203 | 1,203 | 1,141 | 1,170 | 146,000 | 1,170 |
| 2018-05-08 | 1,188 | 1,210 | 1,183 | 1,186 | 126,000 | 1,186 |
| 2018-05-07 | 1,178 | 1,196 | 1,159 | 1,188 | 114,700 | 1,188 |
| 2018-05-02 | 1,165 | 1,179 | 1,147 | 1,178 | 98,300 | 1,178 |
| 2018-05-01 | 1,143 | 1,164 | 1,138 | 1,154 | 74,400 | 1,154 |
| 2018-04-27 | 1,148 | 1,148 | 1,133 | 1,145 | 48,500 | 1,145 |
| 2018-04-26 | 1,139 | 1,146 | 1,127 | 1,140 | 69,000 | 1,140 |
| 2018-04-25 | 1,103 | 1,133 | 1,086 | 1,132 | 187,700 | 1,132 |
| 2018-04-24 | 1,154 | 1,161 | 1,145 | 1,161 | 38,700 | 1,161 |
| 2018-04-23 | 1,156 | 1,156 | 1,143 | 1,146 | 30,300 | 1,146 |
| 2018-04-20 | 1,152 | 1,152 | 1,138 | 1,148 | 79,800 | 1,148 |
| 2018-04-19 | 1,147 | 1,155 | 1,141 | 1,153 | 80,100 | 1,153 |
| 2018-04-18 | 1,128 | 1,144 | 1,123 | 1,142 | 57,700 | 1,142 |
| 2018-04-17 | 1,131 | 1,136 | 1,113 | 1,121 | 62,200 | 1,121 |
| 2018-04-16 | 1,139 | 1,141 | 1,120 | 1,130 | 33,800 | 1,130 |
| 2018-04-13 | 1,124 | 1,145 | 1,124 | 1,137 | 92,100 | 1,137 |
| 2018-04-12 | 1,114 | 1,124 | 1,100 | 1,117 | 48,700 | 1,117 |
| 2018-04-11 | 1,108 | 1,128 | 1,096 | 1,116 | 79,900 | 1,116 |
| 2018-04-10 | 1,099 | 1,108 | 1,081 | 1,103 | 83,000 | 1,103 |
| 2018-04-09 | 1,080 | 1,116 | 1,079 | 1,108 | 111,300 | 1,108 |
| 2018-04-06 | 1,099 | 1,100 | 1,088 | 1,089 | 62,900 | 1,089 |
| 2018-04-05 | 1,089 | 1,104 | 1,083 | 1,096 | 96,000 | 1,096 |
| 2018-04-04 | 1,073 | 1,095 | 1,064 | 1,087 | 132,400 | 1,087 |
| 2018-04-03 | 1,067 | 1,075 | 1,061 | 1,067 | 75,600 | 1,067 |
| 2018-03-30 | 1,070 | 1,081 | 1,058 | 1,077 | 67,700 | 1,077 |
| 2018-03-29 | 1,073 | 1,073 | 1,043 | 1,058 | 77,700 | 1,058 |
| 2018-03-28 | 1,047 | 1,066 | 1,043 | 1,065 | 78,700 | 1,065 |
| 2018-03-27 | 1,030 | 1,064 | 1,030 | 1,062 | 91,000 | 1,062 |
| 2018-03-26 | 1,021 | 1,027 | 1,001 | 1,018 | 95,100 | 1,018 |
| 2018-03-23 | 1,047 | 1,053 | 1,029 | 1,034 | 138,800 | 1,034 |
| 2018-03-22 | 1,065 | 1,075 | 1,056 | 1,065 | 110,400 | 1,065 |
| 2018-03-20 | 1,047 | 1,067 | 1,044 | 1,065 | 131,500 | 1,065 |
| 2018-03-19 | 1,070 | 1,080 | 1,040 | 1,047 | 116,500 | 1,047 |
| 2018-03-16 | 1,085 | 1,087 | 1,070 | 1,075 | 99,500 | 1,075 |
| 2018-03-15 | 1,095 | 1,095 | 1,066 | 1,080 | 116,500 | 1,080 |
| 2018-03-14 | 1,094 | 1,106 | 1,085 | 1,087 | 109,100 | 1,087 |
| 2018-03-13 | 1,087 | 1,096 | 1,077 | 1,096 | 45,500 | 1,096 |
| 2018-03-12 | 1,069 | 1,090 | 1,066 | 1,090 | 64,900 | 1,090 |
| 2018-03-09 | 1,065 | 1,072 | 1,046 | 1,050 | 125,100 | 1,050 |
| 2018-03-08 | 1,072 | 1,073 | 1,041 | 1,049 | 68,800 | 1,049 |
| 2018-03-07 | 1,049 | 1,072 | 1,048 | 1,061 | 112,800 | 1,061 |
| 2018-03-06 | 1,077 | 1,078 | 1,047 | 1,049 | 124,300 | 1,049 |
| 2018-03-05 | 1,060 | 1,071 | 1,049 | 1,058 | 76,300 | 1,058 |
| 2018-03-02 | 1,068 | 1,079 | 1,064 | 1,069 | 159,700 | 1,069 |
| 2018-03-01 | 1,092 | 1,107 | 1,089 | 1,090 | 152,600 | 1,090 |
| 2018-02-28 | 1,101 | 1,119 | 1,100 | 1,101 | 197,500 | 1,101 |
| 2018-02-27 | 1,110 | 1,114 | 1,100 | 1,108 | 106,200 | 1,108 |
| 2018-02-26 | 1,096 | 1,105 | 1,088 | 1,093 | 60,000 | 1,093 |
| 2018-02-23 | 1,075 | 1,103 | 1,072 | 1,094 | 98,700 | 1,094 |
| 2018-02-22 | 1,071 | 1,076 | 1,054 | 1,067 | 120,500 | 1,067 |
| 2018-02-21 | 1,082 | 1,097 | 1,066 | 1,073 | 146,800 | 1,073 |
| 2018-02-20 | 1,070 | 1,083 | 1,051 | 1,080 | 271,800 | 1,080 |
| 2018-02-19 | 1,044 | 1,072 | 1,035 | 1,070 | 213,800 | 1,070 |
| 2018-02-16 | 1,041 | 1,043 | 1,027 | 1,028 | 110,100 | 1,028 |
| 2018-02-15 | 1,032 | 1,044 | 1,026 | 1,034 | 110,400 | 1,034 |
| 2018-02-14 | 1,040 | 1,049 | 1,008 | 1,021 | 152,800 | 1,021 |
| 2018-02-13 | 1,074 | 1,074 | 1,047 | 1,047 | 138,900 | 1,047 |
| 2018-02-09 | 1,050 | 1,063 | 1,045 | 1,056 | 144,300 | 1,056 |
| 2018-02-08 | 1,087 | 1,102 | 1,079 | 1,093 | 155,800 | 1,093 |
| 2018-02-07 | 1,104 | 1,113 | 1,071 | 1,071 | 151,600 | 1,071 |
| 2018-02-06 | 1,075 | 1,081 | 1,050 | 1,074 | 212,500 | 1,074 |
| 2018-02-05 | 1,134 | 1,142 | 1,124 | 1,126 | 138,400 | 1,126 |
| 2018-02-02 | 1,160 | 1,168 | 1,146 | 1,160 | 114,900 | 1,160 |
| 2018-02-01 | 1,157 | 1,161 | 1,141 | 1,159 | 154,700 | 1,159 |
| 2018-01-31 | 1,151 | 1,165 | 1,138 | 1,150 | 369,700 | 1,150 |
| 2018-01-30 | 1,289 | 1,290 | 1,187 | 1,187 | 371,200 | 1,187 |
| 2018-01-29 | 1,300 | 1,301 | 1,289 | 1,293 | 52,600 | 1,293 |
| 2018-01-26 | 1,299 | 1,308 | 1,294 | 1,294 | 67,900 | 1,294 |
| 2018-01-25 | 1,320 | 1,320 | 1,287 | 1,287 | 78,700 | 1,287 |
| 2018-01-24 | 1,294 | 1,319 | 1,294 | 1,313 | 163,400 | 1,313 |
| 2018-01-23 | 1,276 | 1,292 | 1,276 | 1,286 | 54,800 | 1,286 |
| 2018-01-22 | 1,275 | 1,278 | 1,267 | 1,271 | 91,200 | 1,271 |
| 2018-01-19 | 1,263 | 1,284 | 1,263 | 1,278 | 81,400 | 1,278 |
| 2018-01-18 | 1,300 | 1,306 | 1,267 | 1,267 | 226,000 | 1,267 |
| 2018-01-17 | 1,292 | 1,292 | 1,278 | 1,284 | 91,000 | 1,284 |
| 2018-01-16 | 1,298 | 1,309 | 1,294 | 1,295 | 120,000 | 1,295 |
| 2018-01-15 | 1,313 | 1,320 | 1,292 | 1,293 | 166,200 | 1,293 |
| 2018-01-12 | 1,301 | 1,316 | 1,279 | 1,279 | 94,100 | 1,279 |
| 2018-01-11 | 1,300 | 1,305 | 1,296 | 1,304 | 94,600 | 1,304 |
| 2018-01-10 | 1,296 | 1,321 | 1,293 | 1,309 | 105,200 | 1,309 |
| 2018-01-09 | 1,280 | 1,299 | 1,275 | 1,297 | 157,800 | 1,297 |
| 2018-01-05 | 1,244 | 1,276 | 1,240 | 1,271 | 247,600 | 1,271 |
| 2018-01-04 | 1,225 | 1,238 | 1,220 | 1,235 | 97,200 | 1,235 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株