5214 日本電気硝子(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 | 2,634 | 2,723 | 2,634 | 2,693 | 414,200 | 2,693 |
| 2018-12-27 | 2,588 | 2,649 | 2,574 | 2,632 | 303,700 | 2,632 |
| 2018-12-26 | 2,559 | 2,570 | 2,469 | 2,518 | 431,200 | 2,518 |
| 2018-12-25 | 2,517 | 2,549 | 2,498 | 2,524 | 494,300 | 2,524 |
| 2018-12-21 | 2,650 | 2,688 | 2,618 | 2,641 | 772,400 | 2,641 |
| 2018-12-20 | 2,736 | 2,780 | 2,659 | 2,683 | 509,700 | 2,683 |
| 2018-12-19 | 2,838 | 2,856 | 2,799 | 2,807 | 326,400 | 2,807 |
| 2018-12-18 | 2,826 | 2,862 | 2,783 | 2,842 | 401,600 | 2,842 |
| 2018-12-17 | 2,886 | 2,925 | 2,866 | 2,876 | 386,900 | 2,876 |
| 2018-12-14 | 2,948 | 2,980 | 2,888 | 2,904 | 667,900 | 2,904 |
| 2018-12-13 | 2,920 | 2,977 | 2,915 | 2,972 | 456,000 | 2,972 |
| 2018-12-12 | 2,822 | 2,914 | 2,801 | 2,886 | 546,800 | 2,886 |
| 2018-12-11 | 2,868 | 2,878 | 2,790 | 2,799 | 459,300 | 2,799 |
| 2018-12-10 | 2,895 | 2,923 | 2,878 | 2,895 | 433,300 | 2,895 |
| 2018-12-07 | 2,943 | 2,969 | 2,890 | 2,914 | 431,800 | 2,914 |
| 2018-12-06 | 2,980 | 2,982 | 2,868 | 2,897 | 469,900 | 2,897 |
| 2018-12-05 | 2,973 | 3,020 | 2,946 | 3,010 | 393,500 | 3,010 |
| 2018-12-04 | 3,125 | 3,130 | 3,025 | 3,030 | 365,500 | 3,030 |
| 2018-12-03 | 3,080 | 3,170 | 3,080 | 3,125 | 509,500 | 3,125 |
| 2018-11-30 | 3,085 | 3,105 | 3,045 | 3,050 | 1,016,400 | 3,050 |
| 2018-11-29 | 3,105 | 3,150 | 3,075 | 3,085 | 412,900 | 3,085 |
| 2018-11-28 | 3,055 | 3,095 | 3,005 | 3,065 | 616,000 | 3,065 |
| 2018-11-27 | 2,995 | 3,020 | 2,937 | 3,005 | 457,800 | 3,005 |
| 2018-11-26 | 2,923 | 2,991 | 2,922 | 2,988 | 543,400 | 2,988 |
| 2018-11-22 | 2,974 | 2,979 | 2,894 | 2,908 | 556,800 | 2,908 |
| 2018-11-21 | 2,875 | 2,948 | 2,873 | 2,935 | 461,000 | 2,935 |
| 2018-11-20 | 2,872 | 2,950 | 2,867 | 2,925 | 394,600 | 2,925 |
| 2018-11-19 | 2,875 | 2,914 | 2,873 | 2,912 | 415,700 | 2,912 |
| 2018-11-16 | 2,932 | 2,952 | 2,893 | 2,895 | 541,500 | 2,895 |
| 2018-11-15 | 2,880 | 2,953 | 2,867 | 2,932 | 572,700 | 2,932 |
| 2018-11-14 | 2,866 | 2,910 | 2,852 | 2,890 | 480,800 | 2,890 |
| 2018-11-13 | 2,895 | 2,900 | 2,828 | 2,863 | 726,000 | 2,863 |
| 2018-11-12 | 2,934 | 2,981 | 2,914 | 2,975 | 294,400 | 2,975 |
| 2018-11-09 | 2,944 | 2,993 | 2,944 | 2,970 | 402,300 | 2,970 |
| 2018-11-08 | 3,000 | 3,020 | 2,928 | 2,931 | 551,700 | 2,931 |
| 2018-11-07 | 2,930 | 3,020 | 2,929 | 2,955 | 732,600 | 2,955 |
| 2018-11-06 | 2,920 | 2,956 | 2,890 | 2,909 | 551,500 | 2,909 |
| 2018-11-05 | 2,914 | 2,960 | 2,901 | 2,905 | 412,000 | 2,905 |
| 2018-11-02 | 2,872 | 2,966 | 2,820 | 2,954 | 865,900 | 2,954 |
| 2018-11-01 | 2,855 | 2,924 | 2,836 | 2,879 | 1,002,700 | 2,879 |
| 2018-10-31 | 2,782 | 2,855 | 2,746 | 2,849 | 1,076,600 | 2,849 |
| 2018-10-30 | 2,750 | 2,788 | 2,630 | 2,759 | 2,049,000 | 2,759 |
| 2018-10-29 | 2,971 | 3,010 | 2,930 | 2,946 | 474,600 | 2,946 |
| 2018-10-26 | 2,996 | 3,000 | 2,920 | 2,939 | 438,200 | 2,939 |
| 2018-10-25 | 2,983 | 3,030 | 2,973 | 2,994 | 655,000 | 2,994 |
| 2018-10-24 | 3,180 | 3,190 | 3,055 | 3,070 | 712,800 | 3,070 |
| 2018-10-23 | 3,195 | 3,225 | 3,150 | 3,155 | 649,200 | 3,155 |
| 2018-10-22 | 3,240 | 3,240 | 3,160 | 3,225 | 867,200 | 3,225 |
| 2018-10-19 | 3,305 | 3,310 | 3,245 | 3,285 | 752,600 | 3,285 |
| 2018-10-18 | 3,480 | 3,480 | 3,375 | 3,395 | 617,000 | 3,395 |
| 2018-10-17 | 3,405 | 3,475 | 3,405 | 3,460 | 501,000 | 3,460 |
| 2018-10-16 | 3,370 | 3,440 | 3,360 | 3,400 | 442,100 | 3,400 |
| 2018-10-15 | 3,380 | 3,410 | 3,355 | 3,380 | 389,700 | 3,380 |
| 2018-10-12 | 3,390 | 3,440 | 3,360 | 3,440 | 549,900 | 3,440 |
| 2018-10-11 | 3,465 | 3,485 | 3,360 | 3,390 | 487,000 | 3,390 |
| 2018-10-10 | 3,560 | 3,575 | 3,465 | 3,550 | 458,100 | 3,550 |
| 2018-10-09 | 3,605 | 3,635 | 3,550 | 3,555 | 531,300 | 3,555 |
| 2018-10-05 | 3,590 | 3,700 | 3,580 | 3,675 | 764,300 | 3,675 |
| 2018-10-04 | 3,580 | 3,620 | 3,580 | 3,585 | 429,100 | 3,585 |
| 2018-10-03 | 3,575 | 3,640 | 3,555 | 3,565 | 337,400 | 3,565 |
| 2018-10-02 | 3,575 | 3,620 | 3,565 | 3,585 | 426,900 | 3,585 |
| 2018-10-01 | 3,575 | 3,595 | 3,515 | 3,565 | 437,400 | 3,565 |
| 2018-09-28 | 3,540 | 3,585 | 3,500 | 3,575 | 689,100 | 3,575 |
| 2018-09-27 | 3,515 | 3,545 | 3,465 | 3,475 | 476,200 | 3,475 |
| 2018-09-26 | 3,460 | 3,535 | 3,455 | 3,520 | 458,000 | 3,520 |
| 2018-09-25 | 3,445 | 3,470 | 3,415 | 3,440 | 592,100 | 3,440 |
| 2018-09-21 | 3,375 | 3,430 | 3,370 | 3,390 | 776,300 | 3,390 |
| 2018-09-20 | 3,460 | 3,460 | 3,325 | 3,330 | 849,300 | 3,330 |
| 2018-09-19 | 3,485 | 3,495 | 3,450 | 3,465 | 422,200 | 3,465 |
| 2018-09-18 | 3,380 | 3,465 | 3,380 | 3,445 | 574,400 | 3,445 |
| 2018-09-14 | 3,340 | 3,405 | 3,335 | 3,360 | 721,500 | 3,360 |
| 2018-09-13 | 3,340 | 3,395 | 3,315 | 3,335 | 498,800 | 3,335 |
| 2018-09-12 | 3,470 | 3,480 | 3,360 | 3,370 | 422,100 | 3,370 |
| 2018-09-11 | 3,425 | 3,475 | 3,410 | 3,465 | 468,900 | 3,465 |
| 2018-09-10 | 3,380 | 3,435 | 3,360 | 3,425 | 339,600 | 3,425 |
| 2018-09-07 | 3,420 | 3,425 | 3,345 | 3,380 | 397,800 | 3,380 |
| 2018-09-06 | 3,440 | 3,500 | 3,430 | 3,455 | 589,300 | 3,455 |
| 2018-09-05 | 3,420 | 3,450 | 3,400 | 3,425 | 522,500 | 3,425 |
| 2018-09-04 | 3,435 | 3,480 | 3,410 | 3,435 | 507,000 | 3,435 |
| 2018-09-03 | 3,555 | 3,555 | 3,410 | 3,435 | 495,700 | 3,435 |
| 2018-08-31 | 3,560 | 3,610 | 3,525 | 3,570 | 525,400 | 3,570 |
| 2018-08-30 | 3,615 | 3,620 | 3,545 | 3,605 | 704,100 | 3,605 |
| 2018-08-29 | 3,525 | 3,635 | 3,520 | 3,600 | 702,800 | 3,600 |
| 2018-08-28 | 3,540 | 3,555 | 3,495 | 3,510 | 395,400 | 3,510 |
| 2018-08-27 | 3,505 | 3,525 | 3,485 | 3,510 | 403,400 | 3,510 |
| 2018-08-24 | 3,465 | 3,515 | 3,460 | 3,505 | 491,200 | 3,505 |
| 2018-08-23 | 3,500 | 3,500 | 3,450 | 3,465 | 514,300 | 3,465 |
| 2018-08-22 | 3,465 | 3,535 | 3,445 | 3,510 | 479,800 | 3,510 |
| 2018-08-21 | 3,475 | 3,500 | 3,430 | 3,485 | 405,200 | 3,485 |
| 2018-08-20 | 3,460 | 3,515 | 3,450 | 3,500 | 379,200 | 3,500 |
| 2018-08-17 | 3,465 | 3,505 | 3,440 | 3,475 | 445,300 | 3,475 |
| 2018-08-16 | 3,445 | 3,480 | 3,380 | 3,465 | 749,100 | 3,465 |
| 2018-08-15 | 3,560 | 3,580 | 3,455 | 3,480 | 565,000 | 3,480 |
| 2018-08-14 | 3,465 | 3,550 | 3,445 | 3,545 | 652,900 | 3,545 |
| 2018-08-13 | 3,495 | 3,525 | 3,445 | 3,455 | 907,900 | 3,455 |
| 2018-08-10 | 3,590 | 3,595 | 3,495 | 3,520 | 835,300 | 3,520 |
| 2018-08-09 | 3,575 | 3,605 | 3,535 | 3,580 | 412,200 | 3,580 |
| 2018-08-08 | 3,615 | 3,625 | 3,585 | 3,600 | 386,700 | 3,600 |
| 2018-08-07 | 3,585 | 3,640 | 3,580 | 3,640 | 258,900 | 3,640 |
| 2018-08-06 | 3,595 | 3,625 | 3,565 | 3,580 | 419,600 | 3,580 |
| 2018-08-03 | 3,650 | 3,660 | 3,600 | 3,625 | 671,000 | 3,625 |
| 2018-08-02 | 3,625 | 3,710 | 3,620 | 3,665 | 904,900 | 3,665 |
| 2018-08-01 | 3,620 | 3,625 | 3,505 | 3,615 | 1,044,700 | 3,615 |
| 2018-07-31 | 3,460 | 3,630 | 3,450 | 3,605 | 2,050,300 | 3,605 |
| 2018-07-30 | 3,325 | 3,345 | 3,255 | 3,305 | 635,100 | 3,305 |
| 2018-07-27 | 3,305 | 3,310 | 3,240 | 3,285 | 562,400 | 3,285 |
| 2018-07-26 | 3,285 | 3,365 | 3,285 | 3,315 | 852,300 | 3,315 |
| 2018-07-25 | 3,160 | 3,230 | 3,160 | 3,230 | 708,000 | 3,230 |
| 2018-07-24 | 3,180 | 3,185 | 3,125 | 3,155 | 326,100 | 3,155 |
| 2018-07-23 | 3,130 | 3,160 | 3,105 | 3,155 | 427,200 | 3,155 |
| 2018-07-20 | 3,195 | 3,200 | 3,130 | 3,155 | 535,900 | 3,155 |
| 2018-07-19 | 3,170 | 3,210 | 3,170 | 3,190 | 386,300 | 3,190 |
| 2018-07-18 | 3,155 | 3,180 | 3,135 | 3,140 | 412,900 | 3,140 |
| 2018-07-17 | 3,155 | 3,165 | 3,110 | 3,115 | 455,800 | 3,115 |
| 2018-07-13 | 3,155 | 3,175 | 3,100 | 3,135 | 570,100 | 3,135 |
| 2018-07-12 | 3,175 | 3,190 | 3,085 | 3,115 | 505,700 | 3,115 |
| 2018-07-11 | 3,165 | 3,195 | 3,115 | 3,165 | 573,900 | 3,165 |
| 2018-07-10 | 3,200 | 3,245 | 3,185 | 3,205 | 705,800 | 3,205 |
| 2018-07-09 | 3,100 | 3,185 | 3,100 | 3,175 | 815,400 | 3,175 |
| 2018-07-06 | 3,020 | 3,075 | 3,005 | 3,060 | 672,800 | 3,060 |
| 2018-07-05 | 2,982 | 3,015 | 2,947 | 2,988 | 399,500 | 2,988 |
| 2018-07-04 | 2,962 | 3,010 | 2,950 | 2,979 | 456,000 | 2,979 |
| 2018-07-03 | 3,010 | 3,025 | 2,929 | 2,976 | 600,100 | 2,976 |
| 2018-07-02 | 3,060 | 3,110 | 2,995 | 2,998 | 595,800 | 2,998 |
| 2018-06-29 | 2,995 | 3,090 | 2,978 | 3,080 | 695,300 | 3,080 |
| 2018-06-28 | 2,960 | 2,998 | 2,950 | 2,975 | 642,300 | 2,975 |
| 2018-06-27 | 3,035 | 3,045 | 2,960 | 2,965 | 594,300 | 2,965 |
| 2018-06-26 | 2,966 | 3,090 | 2,939 | 3,065 | 759,800 | 3,065 |
| 2018-06-25 | 2,987 | 3,070 | 2,980 | 2,994 | 488,800 | 2,994 |
| 2018-06-22 | 2,945 | 2,983 | 2,918 | 2,979 | 964,000 | 2,979 |
| 2018-06-21 | 2,972 | 3,005 | 2,951 | 2,981 | 705,300 | 2,981 |
| 2018-06-20 | 3,010 | 3,010 | 2,895 | 2,985 | 1,139,800 | 2,985 |
| 2018-06-19 | 3,080 | 3,095 | 2,983 | 3,015 | 959,300 | 3,015 |
| 2018-06-18 | 3,160 | 3,170 | 3,090 | 3,105 | 549,300 | 3,105 |
| 2018-06-15 | 3,225 | 3,235 | 3,145 | 3,180 | 647,000 | 3,180 |
| 2018-06-14 | 3,190 | 3,220 | 3,170 | 3,175 | 712,100 | 3,175 |
| 2018-06-13 | 3,170 | 3,235 | 3,165 | 3,205 | 775,600 | 3,205 |
| 2018-06-12 | 3,150 | 3,150 | 3,100 | 3,135 | 378,400 | 3,135 |
| 2018-06-11 | 3,095 | 3,130 | 3,075 | 3,120 | 402,100 | 3,120 |
| 2018-06-08 | 3,170 | 3,185 | 3,070 | 3,075 | 715,100 | 3,075 |
| 2018-06-07 | 3,145 | 3,220 | 3,145 | 3,170 | 860,600 | 3,170 |
| 2018-06-06 | 3,050 | 3,140 | 3,050 | 3,115 | 1,042,800 | 3,115 |
| 2018-06-05 | 2,984 | 2,992 | 2,941 | 2,973 | 499,700 | 2,973 |
| 2018-06-04 | 3,000 | 3,010 | 2,957 | 2,980 | 507,700 | 2,980 |
| 2018-06-01 | 2,928 | 2,974 | 2,920 | 2,963 | 555,000 | 2,963 |
| 2018-05-31 | 2,955 | 2,983 | 2,921 | 2,952 | 901,400 | 2,952 |
| 2018-05-30 | 2,970 | 2,972 | 2,907 | 2,930 | 588,800 | 2,930 |
| 2018-05-29 | 3,025 | 3,030 | 2,970 | 2,994 | 520,100 | 2,994 |
| 2018-05-28 | 3,025 | 3,035 | 3,010 | 3,035 | 337,400 | 3,035 |
| 2018-05-25 | 3,040 | 3,070 | 3,020 | 3,050 | 449,100 | 3,050 |
| 2018-05-24 | 3,135 | 3,135 | 3,040 | 3,055 | 616,800 | 3,055 |
| 2018-05-23 | 3,230 | 3,230 | 3,140 | 3,140 | 707,800 | 3,140 |
| 2018-05-22 | 3,260 | 3,265 | 3,205 | 3,220 | 418,100 | 3,220 |
| 2018-05-21 | 3,190 | 3,225 | 3,175 | 3,215 | 545,600 | 3,215 |
| 2018-05-18 | 3,200 | 3,200 | 3,165 | 3,185 | 495,400 | 3,185 |
| 2018-05-17 | 3,130 | 3,175 | 3,125 | 3,150 | 424,800 | 3,150 |
| 2018-05-16 | 3,140 | 3,150 | 3,115 | 3,130 | 504,600 | 3,130 |
| 2018-05-15 | 3,225 | 3,225 | 3,155 | 3,165 | 580,500 | 3,165 |
| 2018-05-14 | 3,180 | 3,235 | 3,160 | 3,225 | 458,300 | 3,225 |
| 2018-05-11 | 3,200 | 3,210 | 3,155 | 3,195 | 739,200 | 3,195 |
| 2018-05-10 | 3,185 | 3,225 | 3,155 | 3,215 | 618,200 | 3,215 |
| 2018-05-09 | 3,170 | 3,215 | 3,165 | 3,195 | 632,000 | 3,195 |
| 2018-05-08 | 3,165 | 3,210 | 3,150 | 3,155 | 618,900 | 3,155 |
| 2018-05-07 | 3,185 | 3,200 | 3,105 | 3,130 | 448,800 | 3,130 |
| 2018-05-02 | 3,115 | 3,190 | 3,110 | 3,180 | 589,700 | 3,180 |
| 2018-05-01 | 3,095 | 3,150 | 3,090 | 3,095 | 634,800 | 3,095 |
| 2018-04-27 | 3,135 | 3,170 | 3,105 | 3,155 | 1,023,500 | 3,155 |
| 2018-04-26 | 3,145 | 3,165 | 3,080 | 3,085 | 743,700 | 3,085 |
| 2018-04-25 | 3,195 | 3,205 | 3,100 | 3,140 | 765,900 | 3,140 |
| 2018-04-24 | 3,230 | 3,235 | 3,195 | 3,210 | 433,400 | 3,210 |
| 2018-04-23 | 3,190 | 3,240 | 3,165 | 3,180 | 710,800 | 3,180 |
| 2018-04-20 | 3,190 | 3,190 | 3,120 | 3,155 | 629,400 | 3,155 |
| 2018-04-19 | 3,150 | 3,195 | 3,140 | 3,155 | 674,000 | 3,155 |
| 2018-04-18 | 3,170 | 3,190 | 3,140 | 3,170 | 616,900 | 3,170 |
| 2018-04-17 | 3,150 | 3,185 | 3,110 | 3,145 | 766,300 | 3,145 |
| 2018-04-16 | 3,120 | 3,160 | 3,100 | 3,155 | 769,700 | 3,155 |
| 2018-04-13 | 3,045 | 3,120 | 3,030 | 3,070 | 784,400 | 3,070 |
| 2018-04-12 | 3,090 | 3,090 | 2,999 | 3,000 | 665,600 | 3,000 |
| 2018-04-11 | 3,130 | 3,160 | 3,085 | 3,095 | 766,200 | 3,095 |
| 2018-04-10 | 3,040 | 3,175 | 3,025 | 3,155 | 994,500 | 3,155 |
| 2018-04-09 | 3,040 | 3,060 | 3,000 | 3,030 | 439,700 | 3,030 |
| 2018-04-06 | 3,090 | 3,115 | 3,045 | 3,055 | 676,400 | 3,055 |
| 2018-04-05 | 3,030 | 3,120 | 3,025 | 3,105 | 893,000 | 3,105 |
| 2018-04-04 | 3,040 | 3,040 | 2,986 | 2,993 | 1,220,700 | 2,993 |
| 2018-04-03 | 3,050 | 3,055 | 3,025 | 3,045 | 623,000 | 3,045 |
| 2018-03-30 | 3,085 | 3,195 | 3,085 | 3,160 | 689,700 | 3,160 |
| 2018-03-29 | 3,130 | 3,135 | 3,020 | 3,040 | 821,000 | 3,040 |
| 2018-03-28 | 3,070 | 3,100 | 3,055 | 3,090 | 701,000 | 3,090 |
| 2018-03-27 | 3,070 | 3,160 | 3,050 | 3,140 | 949,700 | 3,140 |
| 2018-03-26 | 2,900 | 3,005 | 2,885 | 3,000 | 1,137,000 | 3,000 |
| 2018-03-23 | 2,966 | 2,986 | 2,907 | 2,912 | 1,763,200 | 2,912 |
| 2018-03-22 | 3,125 | 3,135 | 3,055 | 3,060 | 843,800 | 3,060 |
| 2018-03-20 | 3,100 | 3,155 | 3,095 | 3,140 | 622,200 | 3,140 |
| 2018-03-19 | 3,160 | 3,180 | 3,115 | 3,145 | 735,900 | 3,145 |
| 2018-03-16 | 3,165 | 3,190 | 3,140 | 3,150 | 778,700 | 3,150 |
| 2018-03-15 | 3,175 | 3,190 | 3,090 | 3,160 | 797,600 | 3,160 |
| 2018-03-14 | 3,155 | 3,220 | 3,140 | 3,165 | 786,800 | 3,165 |
| 2018-03-13 | 3,175 | 3,205 | 3,140 | 3,185 | 701,800 | 3,185 |
| 2018-03-12 | 3,150 | 3,235 | 3,145 | 3,165 | 663,800 | 3,165 |
| 2018-03-09 | 3,090 | 3,135 | 3,055 | 3,080 | 1,156,300 | 3,080 |
| 2018-03-08 | 3,065 | 3,120 | 3,060 | 3,080 | 878,900 | 3,080 |
| 2018-03-07 | 3,060 | 3,075 | 3,010 | 3,020 | 971,700 | 3,020 |
| 2018-03-06 | 3,145 | 3,165 | 3,065 | 3,080 | 811,700 | 3,080 |
| 2018-03-05 | 3,115 | 3,115 | 3,060 | 3,070 | 523,500 | 3,070 |
| 2018-03-02 | 3,165 | 3,175 | 3,130 | 3,140 | 913,900 | 3,140 |
| 2018-03-01 | 3,270 | 3,280 | 3,185 | 3,240 | 1,156,600 | 3,240 |
| 2018-02-28 | 3,295 | 3,330 | 3,255 | 3,255 | 944,500 | 3,255 |
| 2018-02-27 | 3,370 | 3,370 | 3,300 | 3,310 | 755,900 | 3,310 |
| 2018-02-26 | 3,340 | 3,355 | 3,290 | 3,325 | 636,800 | 3,325 |
| 2018-02-23 | 3,285 | 3,300 | 3,260 | 3,280 | 577,400 | 3,280 |
| 2018-02-22 | 3,250 | 3,310 | 3,225 | 3,265 | 1,003,200 | 3,265 |
| 2018-02-21 | 3,400 | 3,430 | 3,355 | 3,360 | 875,400 | 3,360 |
| 2018-02-20 | 3,440 | 3,450 | 3,390 | 3,410 | 451,700 | 3,410 |
| 2018-02-19 | 3,480 | 3,490 | 3,430 | 3,455 | 479,400 | 3,455 |
| 2018-02-16 | 3,340 | 3,470 | 3,330 | 3,440 | 1,027,400 | 3,440 |
| 2018-02-15 | 3,340 | 3,350 | 3,265 | 3,300 | 1,094,700 | 3,300 |
| 2018-02-14 | 3,315 | 3,375 | 3,280 | 3,340 | 1,337,400 | 3,340 |
| 2018-02-13 | 3,450 | 3,460 | 3,285 | 3,295 | 1,380,000 | 3,295 |
| 2018-02-09 | 3,340 | 3,435 | 3,335 | 3,430 | 1,263,400 | 3,430 |
| 2018-02-08 | 3,560 | 3,565 | 3,475 | 3,530 | 1,413,800 | 3,530 |
| 2018-02-07 | 3,785 | 3,795 | 3,570 | 3,580 | 1,869,500 | 3,580 |
| 2018-02-06 | 3,755 | 3,760 | 3,545 | 3,715 | 2,607,200 | 3,715 |
| 2018-02-05 | 4,370 | 4,370 | 4,245 | 4,245 | 741,300 | 4,245 |
| 2018-02-02 | 4,490 | 4,500 | 4,425 | 4,450 | 378,300 | 4,450 |
| 2018-02-01 | 4,515 | 4,535 | 4,470 | 4,515 | 311,600 | 4,515 |
| 2018-01-31 | 4,500 | 4,570 | 4,485 | 4,485 | 470,900 | 4,485 |
| 2018-01-30 | 4,535 | 4,560 | 4,465 | 4,470 | 623,600 | 4,470 |
| 2018-01-29 | 4,550 | 4,600 | 4,520 | 4,575 | 369,100 | 4,575 |
| 2018-01-26 | 4,575 | 4,585 | 4,540 | 4,570 | 426,000 | 4,570 |
| 2018-01-25 | 4,590 | 4,590 | 4,520 | 4,545 | 371,800 | 4,545 |
| 2018-01-24 | 4,620 | 4,640 | 4,605 | 4,615 | 294,400 | 4,615 |
| 2018-01-23 | 4,585 | 4,645 | 4,565 | 4,645 | 383,900 | 4,645 |
| 2018-01-22 | 4,695 | 4,695 | 4,565 | 4,590 | 517,700 | 4,590 |
| 2018-01-19 | 4,695 | 4,760 | 4,665 | 4,715 | 797,500 | 4,715 |
| 2018-01-18 | 4,580 | 4,660 | 4,580 | 4,650 | 1,054,300 | 4,650 |
| 2018-01-17 | 4,450 | 4,540 | 4,440 | 4,530 | 544,100 | 4,530 |
| 2018-01-16 | 4,445 | 4,485 | 4,425 | 4,475 | 331,400 | 4,475 |
| 2018-01-15 | 4,465 | 4,505 | 4,420 | 4,435 | 404,800 | 4,435 |
| 2018-01-12 | 4,510 | 4,520 | 4,440 | 4,470 | 639,800 | 4,470 |
| 2018-01-11 | 4,440 | 4,515 | 4,430 | 4,510 | 534,700 | 4,510 |
| 2018-01-10 | 4,500 | 4,510 | 4,435 | 4,465 | 371,500 | 4,465 |
| 2018-01-09 | 4,510 | 4,570 | 4,475 | 4,485 | 538,400 | 4,485 |
| 2018-01-05 | 4,475 | 4,495 | 4,405 | 4,465 | 420,600 | 4,465 |
| 2018-01-04 | 4,370 | 4,470 | 4,345 | 4,465 | 604,900 | 4,465 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [2007-03-27]1株→1.5株 [2005-01-17]1株→2株 [1995-03-28]1株→1.1株 [1985-03-27]1株→1.2株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.05株
