5237 (株)ノザワ 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 | 917 | 935 | 917 | 934 | 14,300 | 934 |
| 2018-12-27 | 907 | 923 | 890 | 920 | 17,900 | 920 |
| 2018-12-26 | 849 | 874 | 849 | 868 | 17,800 | 868 |
| 2018-12-25 | 817 | 860 | 816 | 834 | 179,400 | 834 |
| 2018-12-21 | 911 | 912 | 882 | 907 | 175,600 | 907 |
| 2018-12-20 | 934 | 941 | 911 | 915 | 30,100 | 915 |
| 2018-12-19 | 945 | 949 | 936 | 942 | 29,100 | 942 |
| 2018-12-18 | 955 | 955 | 940 | 945 | 40,000 | 945 |
| 2018-12-17 | 981 | 981 | 955 | 956 | 80,900 | 956 |
| 2018-12-14 | 969 | 986 | 969 | 979 | 32,900 | 979 |
| 2018-12-13 | 995 | 1,005 | 982 | 984 | 21,900 | 984 |
| 2018-12-12 | 971 | 1,001 | 971 | 995 | 21,300 | 995 |
| 2018-12-11 | 976 | 980 | 956 | 958 | 45,400 | 958 |
| 2018-12-10 | 998 | 998 | 975 | 983 | 23,900 | 983 |
| 2018-12-07 | 1,008 | 1,008 | 998 | 999 | 14,800 | 999 |
| 2018-12-06 | 1,014 | 1,015 | 1,003 | 1,008 | 15,700 | 1,008 |
| 2018-12-05 | 1,023 | 1,024 | 1,013 | 1,015 | 13,500 | 1,015 |
| 2018-12-04 | 1,040 | 1,042 | 1,015 | 1,022 | 29,200 | 1,022 |
| 2018-12-03 | 1,060 | 1,060 | 1,042 | 1,046 | 16,500 | 1,046 |
| 2018-11-30 | 1,058 | 1,064 | 1,041 | 1,058 | 10,200 | 1,058 |
| 2018-11-29 | 1,062 | 1,070 | 1,050 | 1,059 | 8,500 | 1,059 |
| 2018-11-28 | 1,049 | 1,062 | 1,047 | 1,062 | 5,100 | 1,062 |
| 2018-11-27 | 1,045 | 1,052 | 1,036 | 1,043 | 40,400 | 1,043 |
| 2018-11-26 | 1,018 | 1,043 | 1,018 | 1,043 | 43,500 | 1,043 |
| 2018-11-22 | 1,013 | 1,027 | 1,000 | 1,027 | 14,900 | 1,027 |
| 2018-11-21 | 1,001 | 1,020 | 999 | 1,018 | 70,100 | 1,018 |
| 2018-11-20 | 1,002 | 1,010 | 1,002 | 1,006 | 10,600 | 1,006 |
| 2018-11-19 | 1,013 | 1,017 | 1,005 | 1,014 | 20,100 | 1,014 |
| 2018-11-16 | 1,012 | 1,012 | 998 | 1,003 | 75,700 | 1,003 |
| 2018-11-15 | 1,039 | 1,039 | 995 | 1,005 | 60,100 | 1,005 |
| 2018-11-14 | 1,060 | 1,060 | 1,038 | 1,044 | 67,200 | 1,044 |
| 2018-11-13 | 1,076 | 1,076 | 1,052 | 1,060 | 73,300 | 1,060 |
| 2018-11-12 | 1,121 | 1,121 | 1,088 | 1,088 | 141,700 | 1,088 |
| 2018-11-09 | 1,168 | 1,182 | 1,085 | 1,111 | 79,200 | 1,111 |
| 2018-11-08 | 1,181 | 1,182 | 1,162 | 1,178 | 10,700 | 1,178 |
| 2018-11-07 | 1,152 | 1,172 | 1,152 | 1,164 | 7,400 | 1,164 |
| 2018-11-06 | 1,156 | 1,165 | 1,149 | 1,153 | 5,700 | 1,153 |
| 2018-11-05 | 1,161 | 1,185 | 1,154 | 1,155 | 3,600 | 1,155 |
| 2018-11-02 | 1,150 | 1,200 | 1,150 | 1,170 | 12,200 | 1,170 |
| 2018-11-01 | 1,170 | 1,173 | 1,132 | 1,146 | 11,100 | 1,146 |
| 2018-10-31 | 1,144 | 1,173 | 1,139 | 1,173 | 72,900 | 1,173 |
| 2018-10-30 | 1,115 | 1,132 | 1,111 | 1,132 | 23,000 | 1,132 |
| 2018-10-29 | 1,127 | 1,135 | 1,125 | 1,125 | 55,500 | 1,125 |
| 2018-10-26 | 1,140 | 1,140 | 1,125 | 1,129 | 21,700 | 1,129 |
| 2018-10-25 | 1,156 | 1,156 | 1,138 | 1,138 | 16,200 | 1,138 |
| 2018-10-24 | 1,170 | 1,174 | 1,163 | 1,167 | 11,900 | 1,167 |
| 2018-10-23 | 1,185 | 1,185 | 1,171 | 1,173 | 7,900 | 1,173 |
| 2018-10-22 | 1,181 | 1,196 | 1,180 | 1,196 | 4,200 | 1,196 |
| 2018-10-19 | 1,177 | 1,188 | 1,177 | 1,180 | 3,600 | 1,180 |
| 2018-10-18 | 1,194 | 1,197 | 1,188 | 1,190 | 1,700 | 1,190 |
| 2018-10-17 | 1,184 | 1,207 | 1,182 | 1,190 | 29,000 | 1,190 |
| 2018-10-16 | 1,170 | 1,184 | 1,169 | 1,177 | 35,800 | 1,177 |
| 2018-10-15 | 1,204 | 1,205 | 1,166 | 1,168 | 16,900 | 1,168 |
| 2018-10-12 | 1,162 | 1,193 | 1,162 | 1,193 | 59,100 | 1,193 |
| 2018-10-11 | 1,180 | 1,206 | 1,172 | 1,174 | 24,400 | 1,174 |
| 2018-10-10 | 1,194 | 1,219 | 1,190 | 1,192 | 8,600 | 1,192 |
| 2018-10-09 | 1,204 | 1,213 | 1,190 | 1,196 | 9,400 | 1,196 |
| 2018-10-05 | 1,213 | 1,219 | 1,206 | 1,206 | 6,100 | 1,206 |
| 2018-10-04 | 1,214 | 1,219 | 1,203 | 1,219 | 6,300 | 1,219 |
| 2018-10-03 | 1,222 | 1,226 | 1,214 | 1,214 | 6,900 | 1,214 |
| 2018-10-02 | 1,246 | 1,247 | 1,224 | 1,227 | 18,700 | 1,227 |
| 2018-10-01 | 1,260 | 1,261 | 1,233 | 1,249 | 9,100 | 1,249 |
| 2018-09-28 | 1,239 | 1,250 | 1,220 | 1,248 | 19,600 | 1,248 |
| 2018-09-27 | 1,238 | 1,238 | 1,211 | 1,218 | 6,700 | 1,218 |
| 2018-09-26 | 1,215 | 1,242 | 1,214 | 1,229 | 7,800 | 1,229 |
| 2018-09-25 | 1,210 | 1,217 | 1,202 | 1,214 | 12,900 | 1,214 |
| 2018-09-21 | 1,197 | 1,219 | 1,197 | 1,208 | 14,600 | 1,208 |
| 2018-09-20 | 1,204 | 1,204 | 1,193 | 1,195 | 7,300 | 1,195 |
| 2018-09-19 | 1,199 | 1,210 | 1,181 | 1,196 | 39,800 | 1,196 |
| 2018-09-18 | 1,191 | 1,194 | 1,183 | 1,194 | 8,100 | 1,194 |
| 2018-09-14 | 1,174 | 1,174 | 1,153 | 1,173 | 19,800 | 1,173 |
| 2018-09-13 | 1,138 | 1,150 | 1,138 | 1,144 | 17,200 | 1,144 |
| 2018-09-12 | 1,147 | 1,150 | 1,135 | 1,136 | 17,100 | 1,136 |
| 2018-09-11 | 1,150 | 1,162 | 1,145 | 1,152 | 13,800 | 1,152 |
| 2018-09-10 | 1,162 | 1,162 | 1,150 | 1,151 | 6,100 | 1,151 |
| 2018-09-07 | 1,172 | 1,172 | 1,148 | 1,162 | 22,500 | 1,162 |
| 2018-09-06 | 1,181 | 1,191 | 1,175 | 1,180 | 10,300 | 1,180 |
| 2018-09-05 | 1,186 | 1,194 | 1,183 | 1,184 | 2,200 | 1,184 |
| 2018-09-04 | 1,205 | 1,205 | 1,184 | 1,188 | 7,900 | 1,188 |
| 2018-09-03 | 1,212 | 1,212 | 1,192 | 1,204 | 3,400 | 1,204 |
| 2018-08-31 | 1,201 | 1,211 | 1,195 | 1,211 | 4,500 | 1,211 |
| 2018-08-30 | 1,203 | 1,215 | 1,203 | 1,213 | 6,400 | 1,213 |
| 2018-08-29 | 1,197 | 1,201 | 1,197 | 1,199 | 2,000 | 1,199 |
| 2018-08-28 | 1,200 | 1,215 | 1,197 | 1,197 | 5,700 | 1,197 |
| 2018-08-27 | 1,178 | 1,198 | 1,175 | 1,197 | 12,500 | 1,197 |
| 2018-08-24 | 1,188 | 1,188 | 1,145 | 1,183 | 11,600 | 1,183 |
| 2018-08-23 | 1,154 | 1,188 | 1,154 | 1,188 | 17,800 | 1,188 |
| 2018-08-22 | 1,145 | 1,168 | 1,141 | 1,154 | 37,300 | 1,154 |
| 2018-08-21 | 1,171 | 1,188 | 1,148 | 1,158 | 27,800 | 1,158 |
| 2018-08-20 | 1,203 | 1,203 | 1,165 | 1,172 | 39,200 | 1,172 |
| 2018-08-17 | 1,185 | 1,209 | 1,185 | 1,203 | 36,900 | 1,203 |
| 2018-08-16 | 1,218 | 1,218 | 1,197 | 1,206 | 9,800 | 1,206 |
| 2018-08-15 | 1,239 | 1,239 | 1,215 | 1,222 | 10,100 | 1,222 |
| 2018-08-14 | 1,210 | 1,222 | 1,205 | 1,222 | 13,500 | 1,222 |
| 2018-08-13 | 1,208 | 1,230 | 1,196 | 1,204 | 25,700 | 1,204 |
| 2018-08-10 | 1,227 | 1,267 | 1,177 | 1,204 | 43,300 | 1,204 |
| 2018-08-09 | 1,216 | 1,230 | 1,215 | 1,227 | 10,300 | 1,227 |
| 2018-08-08 | 1,230 | 1,237 | 1,216 | 1,222 | 14,600 | 1,222 |
| 2018-08-07 | 1,231 | 1,238 | 1,226 | 1,236 | 12,600 | 1,236 |
| 2018-08-06 | 1,230 | 1,252 | 1,230 | 1,231 | 12,900 | 1,231 |
| 2018-08-03 | 1,249 | 1,254 | 1,230 | 1,230 | 5,700 | 1,230 |
| 2018-08-02 | 1,246 | 1,257 | 1,246 | 1,255 | 5,400 | 1,255 |
| 2018-08-01 | 1,236 | 1,247 | 1,236 | 1,247 | 6,200 | 1,247 |
| 2018-07-31 | 1,242 | 1,244 | 1,228 | 1,240 | 9,800 | 1,240 |
| 2018-07-30 | 1,240 | 1,250 | 1,239 | 1,242 | 8,300 | 1,242 |
| 2018-07-27 | 1,234 | 1,244 | 1,234 | 1,244 | 7,300 | 1,244 |
| 2018-07-26 | 1,227 | 1,231 | 1,225 | 1,228 | 2,900 | 1,228 |
| 2018-07-25 | 1,230 | 1,233 | 1,216 | 1,221 | 10,500 | 1,221 |
| 2018-07-24 | 1,220 | 1,230 | 1,220 | 1,229 | 5,800 | 1,229 |
| 2018-07-23 | 1,233 | 1,235 | 1,219 | 1,219 | 6,200 | 1,219 |
| 2018-07-20 | 1,225 | 1,235 | 1,216 | 1,230 | 19,500 | 1,230 |
| 2018-07-19 | 1,220 | 1,230 | 1,215 | 1,219 | 12,900 | 1,219 |
| 2018-07-18 | 1,211 | 1,224 | 1,211 | 1,217 | 20,400 | 1,217 |
| 2018-07-17 | 1,213 | 1,213 | 1,201 | 1,209 | 9,400 | 1,209 |
| 2018-07-13 | 1,209 | 1,213 | 1,198 | 1,201 | 7,300 | 1,201 |
| 2018-07-12 | 1,211 | 1,211 | 1,203 | 1,209 | 7,900 | 1,209 |
| 2018-07-11 | 1,197 | 1,215 | 1,186 | 1,200 | 29,900 | 1,200 |
| 2018-07-10 | 1,199 | 1,212 | 1,190 | 1,194 | 21,800 | 1,194 |
| 2018-07-09 | 1,191 | 1,192 | 1,180 | 1,187 | 18,300 | 1,187 |
| 2018-07-06 | 1,167 | 1,192 | 1,153 | 1,181 | 28,200 | 1,181 |
| 2018-07-05 | 1,171 | 1,180 | 1,152 | 1,152 | 112,800 | 1,152 |
| 2018-07-04 | 1,190 | 1,196 | 1,168 | 1,168 | 49,600 | 1,168 |
| 2018-07-03 | 1,212 | 1,212 | 1,186 | 1,187 | 62,600 | 1,187 |
| 2018-07-02 | 1,247 | 1,248 | 1,210 | 1,215 | 39,900 | 1,215 |
| 2018-06-29 | 1,198 | 1,220 | 1,198 | 1,217 | 8,300 | 1,217 |
| 2018-06-28 | 1,208 | 1,210 | 1,198 | 1,204 | 11,600 | 1,204 |
| 2018-06-27 | 1,210 | 1,223 | 1,203 | 1,205 | 38,000 | 1,205 |
| 2018-06-26 | 1,195 | 1,228 | 1,190 | 1,201 | 12,000 | 1,201 |
| 2018-06-25 | 1,230 | 1,241 | 1,198 | 1,206 | 69,400 | 1,206 |
| 2018-06-22 | 1,231 | 1,244 | 1,228 | 1,234 | 36,900 | 1,234 |
| 2018-06-21 | 1,242 | 1,248 | 1,231 | 1,234 | 10,300 | 1,234 |
| 2018-06-20 | 1,258 | 1,258 | 1,235 | 1,243 | 22,000 | 1,243 |
| 2018-06-19 | 1,293 | 1,293 | 1,253 | 1,258 | 12,900 | 1,258 |
| 2018-06-18 | 1,305 | 1,310 | 1,281 | 1,283 | 18,300 | 1,283 |
| 2018-06-15 | 1,315 | 1,315 | 1,290 | 1,300 | 23,200 | 1,300 |
| 2018-06-14 | 1,305 | 1,308 | 1,296 | 1,306 | 9,900 | 1,306 |
| 2018-06-13 | 1,304 | 1,309 | 1,286 | 1,306 | 14,300 | 1,306 |
| 2018-06-12 | 1,318 | 1,318 | 1,283 | 1,300 | 21,600 | 1,300 |
| 2018-06-11 | 1,293 | 1,314 | 1,293 | 1,299 | 13,100 | 1,299 |
| 2018-06-08 | 1,275 | 1,314 | 1,272 | 1,302 | 26,600 | 1,302 |
| 2018-06-07 | 1,290 | 1,290 | 1,273 | 1,281 | 15,500 | 1,281 |
| 2018-06-06 | 1,280 | 1,291 | 1,270 | 1,282 | 13,300 | 1,282 |
| 2018-06-05 | 1,283 | 1,290 | 1,265 | 1,284 | 21,200 | 1,284 |
| 2018-06-04 | 1,273 | 1,289 | 1,262 | 1,283 | 13,500 | 1,283 |
| 2018-06-01 | 1,272 | 1,277 | 1,256 | 1,256 | 14,200 | 1,256 |
| 2018-05-31 | 1,281 | 1,281 | 1,260 | 1,268 | 8,600 | 1,268 |
| 2018-05-30 | 1,268 | 1,279 | 1,251 | 1,255 | 20,300 | 1,255 |
| 2018-05-29 | 1,324 | 1,324 | 1,283 | 1,283 | 16,200 | 1,283 |
| 2018-05-28 | 1,317 | 1,330 | 1,306 | 1,312 | 5,300 | 1,312 |
| 2018-05-25 | 1,321 | 1,322 | 1,292 | 1,292 | 18,700 | 1,292 |
| 2018-05-24 | 1,328 | 1,328 | 1,314 | 1,323 | 7,100 | 1,323 |
| 2018-05-23 | 1,328 | 1,333 | 1,319 | 1,322 | 18,600 | 1,322 |
| 2018-05-22 | 1,348 | 1,348 | 1,329 | 1,329 | 19,400 | 1,329 |
| 2018-05-21 | 1,357 | 1,364 | 1,353 | 1,355 | 21,600 | 1,355 |
| 2018-05-18 | 1,370 | 1,370 | 1,354 | 1,356 | 9,700 | 1,356 |
| 2018-05-17 | 1,379 | 1,379 | 1,355 | 1,357 | 10,600 | 1,357 |
| 2018-05-16 | 1,370 | 1,379 | 1,356 | 1,367 | 18,100 | 1,367 |
| 2018-05-15 | 1,388 | 1,388 | 1,361 | 1,364 | 24,000 | 1,364 |
| 2018-05-14 | 1,374 | 1,388 | 1,350 | 1,388 | 40,900 | 1,388 |
| 2018-05-11 | 1,236 | 1,369 | 1,235 | 1,369 | 109,900 | 1,369 |
| 2018-05-10 | 1,233 | 1,239 | 1,230 | 1,233 | 10,600 | 1,233 |
| 2018-05-09 | 1,231 | 1,244 | 1,230 | 1,234 | 17,300 | 1,234 |
| 2018-05-08 | 1,233 | 1,237 | 1,231 | 1,236 | 18,000 | 1,236 |
| 2018-05-07 | 1,242 | 1,242 | 1,231 | 1,231 | 17,200 | 1,231 |
| 2018-05-02 | 1,248 | 1,250 | 1,235 | 1,236 | 19,900 | 1,236 |
| 2018-05-01 | 1,235 | 1,256 | 1,235 | 1,255 | 10,100 | 1,255 |
| 2018-04-27 | 1,258 | 1,258 | 1,231 | 1,242 | 10,300 | 1,242 |
| 2018-04-26 | 1,262 | 1,262 | 1,244 | 1,256 | 10,100 | 1,256 |
| 2018-04-25 | 1,246 | 1,260 | 1,236 | 1,255 | 8,300 | 1,255 |
| 2018-04-24 | 1,256 | 1,256 | 1,238 | 1,246 | 9,400 | 1,246 |
| 2018-04-23 | 1,259 | 1,259 | 1,250 | 1,257 | 9,300 | 1,257 |
| 2018-04-20 | 1,238 | 1,263 | 1,237 | 1,257 | 12,900 | 1,257 |
| 2018-04-19 | 1,229 | 1,246 | 1,229 | 1,237 | 12,000 | 1,237 |
| 2018-04-18 | 1,212 | 1,222 | 1,210 | 1,218 | 6,400 | 1,218 |
| 2018-04-17 | 1,214 | 1,219 | 1,206 | 1,209 | 5,800 | 1,209 |
| 2018-04-16 | 1,238 | 1,238 | 1,206 | 1,214 | 27,600 | 1,214 |
| 2018-04-13 | 1,225 | 1,225 | 1,206 | 1,224 | 10,700 | 1,224 |
| 2018-04-12 | 1,236 | 1,238 | 1,219 | 1,219 | 6,700 | 1,219 |
| 2018-04-11 | 1,229 | 1,246 | 1,223 | 1,234 | 21,000 | 1,234 |
| 2018-04-10 | 1,231 | 1,231 | 1,214 | 1,218 | 16,100 | 1,218 |
| 2018-04-09 | 1,240 | 1,240 | 1,215 | 1,223 | 13,400 | 1,223 |
| 2018-04-06 | 1,220 | 1,250 | 1,218 | 1,232 | 27,400 | 1,232 |
| 2018-04-05 | 1,223 | 1,224 | 1,209 | 1,218 | 10,700 | 1,218 |
| 2018-04-04 | 1,217 | 1,217 | 1,206 | 1,206 | 35,100 | 1,206 |
| 2018-04-03 | 1,216 | 1,217 | 1,202 | 1,203 | 15,100 | 1,203 |
| 2018-03-30 | 1,235 | 1,236 | 1,214 | 1,218 | 41,900 | 1,218 |
| 2018-03-29 | 1,223 | 1,228 | 1,209 | 1,216 | 48,500 | 1,216 |
| 2018-03-28 | 1,180 | 1,209 | 1,180 | 1,194 | 69,200 | 1,194 |
| 2018-03-27 | 1,260 | 1,272 | 1,257 | 1,266 | 33,300 | 1,266 |
| 2018-03-26 | 1,260 | 1,260 | 1,235 | 1,253 | 23,300 | 1,253 |
| 2018-03-23 | 1,301 | 1,301 | 1,264 | 1,264 | 53,300 | 1,264 |
| 2018-03-22 | 1,322 | 1,329 | 1,313 | 1,325 | 53,300 | 1,325 |
| 2018-03-20 | 1,361 | 1,361 | 1,306 | 1,336 | 30,400 | 1,336 |
| 2018-03-19 | 1,371 | 1,382 | 1,363 | 1,363 | 27,600 | 1,363 |
| 2018-03-16 | 1,385 | 1,389 | 1,371 | 1,371 | 16,600 | 1,371 |
| 2018-03-15 | 1,390 | 1,399 | 1,384 | 1,389 | 13,100 | 1,389 |
| 2018-03-14 | 1,381 | 1,395 | 1,380 | 1,394 | 3,700 | 1,394 |
| 2018-03-13 | 1,387 | 1,393 | 1,379 | 1,386 | 11,500 | 1,386 |
| 2018-03-12 | 1,415 | 1,415 | 1,382 | 1,392 | 17,300 | 1,392 |
| 2018-03-09 | 1,371 | 1,389 | 1,370 | 1,387 | 32,200 | 1,387 |
| 2018-03-08 | 1,380 | 1,407 | 1,360 | 1,366 | 43,100 | 1,366 |
| 2018-03-07 | 1,400 | 1,403 | 1,375 | 1,379 | 14,600 | 1,379 |
| 2018-03-06 | 1,398 | 1,427 | 1,392 | 1,402 | 20,800 | 1,402 |
| 2018-03-05 | 1,398 | 1,414 | 1,390 | 1,395 | 11,600 | 1,395 |
| 2018-03-02 | 1,409 | 1,409 | 1,395 | 1,403 | 26,400 | 1,403 |
| 2018-03-01 | 1,459 | 1,459 | 1,427 | 1,434 | 9,500 | 1,434 |
| 2018-02-28 | 1,443 | 1,468 | 1,443 | 1,461 | 18,300 | 1,461 |
| 2018-02-27 | 1,448 | 1,456 | 1,439 | 1,444 | 14,500 | 1,444 |
| 2018-02-26 | 1,433 | 1,447 | 1,427 | 1,441 | 13,400 | 1,441 |
| 2018-02-23 | 1,410 | 1,430 | 1,410 | 1,427 | 12,900 | 1,427 |
| 2018-02-22 | 1,395 | 1,409 | 1,393 | 1,407 | 23,200 | 1,407 |
| 2018-02-21 | 1,394 | 1,422 | 1,394 | 1,401 | 14,300 | 1,401 |
| 2018-02-20 | 1,402 | 1,409 | 1,392 | 1,393 | 17,900 | 1,393 |
| 2018-02-19 | 1,386 | 1,405 | 1,386 | 1,396 | 14,500 | 1,396 |
| 2018-02-16 | 1,356 | 1,387 | 1,353 | 1,363 | 18,100 | 1,363 |
| 2018-02-15 | 1,333 | 1,356 | 1,329 | 1,355 | 21,800 | 1,355 |
| 2018-02-14 | 1,311 | 1,373 | 1,302 | 1,310 | 30,100 | 1,310 |
| 2018-02-13 | 1,393 | 1,406 | 1,300 | 1,309 | 93,700 | 1,309 |
| 2018-02-09 | 1,557 | 1,560 | 1,378 | 1,391 | 132,100 | 1,391 |
| 2018-02-08 | 1,575 | 1,616 | 1,569 | 1,597 | 15,000 | 1,597 |
| 2018-02-07 | 1,616 | 1,650 | 1,556 | 1,575 | 61,000 | 1,575 |
| 2018-02-06 | 1,560 | 1,598 | 1,506 | 1,539 | 63,600 | 1,539 |
| 2018-02-05 | 1,606 | 1,735 | 1,581 | 1,663 | 95,300 | 1,663 |
| 2018-02-02 | 1,645 | 1,685 | 1,640 | 1,646 | 32,300 | 1,646 |
| 2018-02-01 | 1,590 | 1,654 | 1,586 | 1,645 | 60,200 | 1,645 |
| 2018-01-31 | 1,584 | 1,604 | 1,584 | 1,594 | 15,800 | 1,594 |
| 2018-01-30 | 1,581 | 1,609 | 1,570 | 1,577 | 23,100 | 1,577 |
| 2018-01-29 | 1,598 | 1,600 | 1,561 | 1,574 | 16,600 | 1,574 |
| 2018-01-26 | 1,594 | 1,604 | 1,588 | 1,598 | 27,400 | 1,598 |
| 2018-01-25 | 1,536 | 1,595 | 1,536 | 1,594 | 77,900 | 1,594 |
| 2018-01-24 | 1,505 | 1,520 | 1,500 | 1,514 | 17,800 | 1,514 |
| 2018-01-23 | 1,498 | 1,505 | 1,495 | 1,497 | 18,600 | 1,497 |
| 2018-01-22 | 1,497 | 1,499 | 1,490 | 1,492 | 9,600 | 1,492 |
| 2018-01-19 | 1,487 | 1,500 | 1,485 | 1,489 | 13,500 | 1,489 |
| 2018-01-18 | 1,504 | 1,510 | 1,486 | 1,487 | 18,900 | 1,487 |
| 2018-01-17 | 1,499 | 1,500 | 1,490 | 1,499 | 12,500 | 1,499 |
| 2018-01-16 | 1,500 | 1,504 | 1,494 | 1,496 | 18,200 | 1,496 |
| 2018-01-15 | 1,493 | 1,500 | 1,490 | 1,494 | 15,900 | 1,494 |
| 2018-01-12 | 1,497 | 1,509 | 1,482 | 1,490 | 16,700 | 1,490 |
| 2018-01-11 | 1,493 | 1,506 | 1,491 | 1,496 | 8,100 | 1,496 |
| 2018-01-10 | 1,502 | 1,509 | 1,489 | 1,496 | 13,300 | 1,496 |
| 2018-01-09 | 1,500 | 1,510 | 1,492 | 1,501 | 19,800 | 1,501 |
| 2018-01-05 | 1,471 | 1,496 | 1,464 | 1,484 | 19,600 | 1,484 |
| 2018-01-04 | 1,455 | 1,489 | 1,455 | 1,466 | 19,400 | 1,466 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1990-03-27]1株→1.05株
