5333 日本ガイシ(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 | 1,477 | 1,513 | 1,476 | 1,491 | 1,033,900 | 1,491 |
| 2018-12-27 | 1,465 | 1,495 | 1,460 | 1,483 | 1,558,800 | 1,483 |
| 2018-12-26 | 1,416 | 1,439 | 1,406 | 1,433 | 1,346,800 | 1,433 |
| 2018-12-25 | 1,443 | 1,453 | 1,400 | 1,414 | 1,833,500 | 1,414 |
| 2018-12-21 | 1,520 | 1,530 | 1,484 | 1,498 | 1,420,700 | 1,498 |
| 2018-12-20 | 1,553 | 1,562 | 1,516 | 1,527 | 1,235,100 | 1,527 |
| 2018-12-19 | 1,579 | 1,584 | 1,560 | 1,572 | 733,000 | 1,572 |
| 2018-12-18 | 1,562 | 1,581 | 1,553 | 1,573 | 1,048,600 | 1,573 |
| 2018-12-17 | 1,578 | 1,602 | 1,571 | 1,576 | 942,000 | 1,576 |
| 2018-12-14 | 1,619 | 1,626 | 1,576 | 1,586 | 1,919,000 | 1,586 |
| 2018-12-13 | 1,621 | 1,649 | 1,617 | 1,637 | 1,130,900 | 1,637 |
| 2018-12-12 | 1,594 | 1,627 | 1,590 | 1,607 | 1,536,600 | 1,607 |
| 2018-12-11 | 1,598 | 1,598 | 1,558 | 1,570 | 1,184,700 | 1,570 |
| 2018-12-10 | 1,583 | 1,598 | 1,571 | 1,593 | 962,500 | 1,593 |
| 2018-12-07 | 1,634 | 1,642 | 1,610 | 1,614 | 892,300 | 1,614 |
| 2018-12-06 | 1,641 | 1,648 | 1,611 | 1,626 | 843,500 | 1,626 |
| 2018-12-05 | 1,650 | 1,663 | 1,635 | 1,655 | 839,500 | 1,655 |
| 2018-12-04 | 1,716 | 1,720 | 1,672 | 1,677 | 1,244,400 | 1,677 |
| 2018-12-03 | 1,696 | 1,718 | 1,689 | 1,705 | 804,900 | 1,705 |
| 2018-11-30 | 1,689 | 1,699 | 1,679 | 1,683 | 1,288,300 | 1,683 |
| 2018-11-29 | 1,686 | 1,698 | 1,674 | 1,687 | 956,000 | 1,687 |
| 2018-11-28 | 1,684 | 1,684 | 1,662 | 1,672 | 998,300 | 1,672 |
| 2018-11-27 | 1,670 | 1,679 | 1,654 | 1,676 | 758,100 | 1,676 |
| 2018-11-26 | 1,635 | 1,649 | 1,622 | 1,649 | 893,100 | 1,649 |
| 2018-11-22 | 1,640 | 1,660 | 1,635 | 1,642 | 662,400 | 1,642 |
| 2018-11-21 | 1,620 | 1,639 | 1,612 | 1,635 | 996,100 | 1,635 |
| 2018-11-20 | 1,643 | 1,664 | 1,624 | 1,657 | 1,176,400 | 1,657 |
| 2018-11-19 | 1,651 | 1,677 | 1,649 | 1,677 | 1,126,000 | 1,677 |
| 2018-11-16 | 1,645 | 1,673 | 1,636 | 1,650 | 1,384,900 | 1,650 |
| 2018-11-15 | 1,625 | 1,647 | 1,623 | 1,641 | 1,000,000 | 1,641 |
| 2018-11-14 | 1,630 | 1,651 | 1,620 | 1,637 | 1,265,100 | 1,637 |
| 2018-11-13 | 1,649 | 1,650 | 1,610 | 1,628 | 1,338,600 | 1,628 |
| 2018-11-12 | 1,660 | 1,686 | 1,655 | 1,683 | 987,700 | 1,683 |
| 2018-11-09 | 1,671 | 1,684 | 1,659 | 1,668 | 1,457,500 | 1,668 |
| 2018-11-08 | 1,707 | 1,707 | 1,683 | 1,684 | 1,421,800 | 1,684 |
| 2018-11-07 | 1,685 | 1,709 | 1,666 | 1,672 | 1,985,600 | 1,672 |
| 2018-11-06 | 1,669 | 1,686 | 1,658 | 1,680 | 1,444,200 | 1,680 |
| 2018-11-05 | 1,613 | 1,657 | 1,606 | 1,650 | 1,428,500 | 1,650 |
| 2018-11-02 | 1,597 | 1,646 | 1,591 | 1,634 | 1,825,100 | 1,634 |
| 2018-11-01 | 1,574 | 1,598 | 1,572 | 1,597 | 1,570,100 | 1,597 |
| 2018-10-31 | 1,553 | 1,596 | 1,516 | 1,587 | 3,250,100 | 1,587 |
| 2018-10-30 | 1,560 | 1,603 | 1,535 | 1,593 | 3,039,700 | 1,593 |
| 2018-10-29 | 1,633 | 1,641 | 1,592 | 1,593 | 2,261,900 | 1,593 |
| 2018-10-26 | 1,615 | 1,633 | 1,607 | 1,621 | 1,984,300 | 1,621 |
| 2018-10-25 | 1,589 | 1,611 | 1,584 | 1,597 | 1,666,900 | 1,597 |
| 2018-10-24 | 1,647 | 1,650 | 1,617 | 1,635 | 1,340,300 | 1,635 |
| 2018-10-23 | 1,674 | 1,676 | 1,637 | 1,639 | 1,353,800 | 1,639 |
| 2018-10-22 | 1,668 | 1,681 | 1,651 | 1,673 | 1,025,200 | 1,673 |
| 2018-10-19 | 1,678 | 1,682 | 1,664 | 1,680 | 926,800 | 1,680 |
| 2018-10-18 | 1,710 | 1,721 | 1,692 | 1,695 | 1,266,900 | 1,695 |
| 2018-10-17 | 1,705 | 1,721 | 1,698 | 1,710 | 1,306,900 | 1,710 |
| 2018-10-16 | 1,663 | 1,692 | 1,657 | 1,689 | 1,332,400 | 1,689 |
| 2018-10-15 | 1,678 | 1,689 | 1,662 | 1,676 | 1,275,100 | 1,676 |
| 2018-10-12 | 1,651 | 1,689 | 1,641 | 1,686 | 2,177,500 | 1,686 |
| 2018-10-11 | 1,698 | 1,711 | 1,676 | 1,689 | 2,111,800 | 1,689 |
| 2018-10-10 | 1,776 | 1,777 | 1,746 | 1,757 | 1,438,500 | 1,757 |
| 2018-10-09 | 1,800 | 1,806 | 1,768 | 1,774 | 1,952,400 | 1,774 |
| 2018-10-05 | 1,825 | 1,842 | 1,820 | 1,831 | 1,047,200 | 1,831 |
| 2018-10-04 | 1,859 | 1,863 | 1,835 | 1,842 | 1,432,100 | 1,842 |
| 2018-10-03 | 1,857 | 1,871 | 1,845 | 1,850 | 1,180,300 | 1,850 |
| 2018-10-02 | 1,874 | 1,881 | 1,857 | 1,873 | 1,878,000 | 1,873 |
| 2018-10-01 | 1,884 | 1,889 | 1,862 | 1,867 | 1,147,700 | 1,867 |
| 2018-09-28 | 1,865 | 1,878 | 1,854 | 1,874 | 1,891,800 | 1,874 |
| 2018-09-27 | 1,852 | 1,862 | 1,839 | 1,850 | 1,267,600 | 1,850 |
| 2018-09-26 | 1,841 | 1,864 | 1,839 | 1,864 | 1,462,500 | 1,864 |
| 2018-09-25 | 1,844 | 1,862 | 1,831 | 1,862 | 1,422,900 | 1,862 |
| 2018-09-21 | 1,815 | 1,842 | 1,811 | 1,839 | 1,746,500 | 1,839 |
| 2018-09-20 | 1,823 | 1,826 | 1,790 | 1,800 | 1,461,300 | 1,800 |
| 2018-09-19 | 1,800 | 1,811 | 1,791 | 1,806 | 1,685,800 | 1,806 |
| 2018-09-18 | 1,719 | 1,779 | 1,717 | 1,769 | 1,855,000 | 1,769 |
| 2018-09-14 | 1,702 | 1,715 | 1,700 | 1,711 | 2,124,500 | 1,711 |
| 2018-09-13 | 1,689 | 1,705 | 1,679 | 1,688 | 1,289,300 | 1,688 |
| 2018-09-12 | 1,710 | 1,712 | 1,677 | 1,689 | 1,917,300 | 1,689 |
| 2018-09-11 | 1,711 | 1,716 | 1,703 | 1,710 | 1,213,200 | 1,710 |
| 2018-09-10 | 1,710 | 1,726 | 1,704 | 1,710 | 1,105,900 | 1,710 |
| 2018-09-07 | 1,730 | 1,731 | 1,717 | 1,724 | 1,309,100 | 1,724 |
| 2018-09-06 | 1,753 | 1,763 | 1,733 | 1,749 | 1,699,200 | 1,749 |
| 2018-09-05 | 1,765 | 1,768 | 1,752 | 1,759 | 1,320,400 | 1,759 |
| 2018-09-04 | 1,788 | 1,790 | 1,772 | 1,775 | 940,700 | 1,775 |
| 2018-09-03 | 1,810 | 1,814 | 1,786 | 1,789 | 896,600 | 1,789 |
| 2018-08-31 | 1,806 | 1,826 | 1,801 | 1,810 | 994,400 | 1,810 |
| 2018-08-30 | 1,822 | 1,837 | 1,821 | 1,824 | 1,656,100 | 1,824 |
| 2018-08-29 | 1,830 | 1,839 | 1,821 | 1,826 | 993,400 | 1,826 |
| 2018-08-28 | 1,838 | 1,847 | 1,827 | 1,827 | 1,223,000 | 1,827 |
| 2018-08-27 | 1,812 | 1,823 | 1,807 | 1,813 | 944,600 | 1,813 |
| 2018-08-24 | 1,807 | 1,818 | 1,803 | 1,812 | 1,429,500 | 1,812 |
| 2018-08-23 | 1,806 | 1,819 | 1,800 | 1,808 | 1,518,800 | 1,808 |
| 2018-08-22 | 1,776 | 1,799 | 1,775 | 1,799 | 996,900 | 1,799 |
| 2018-08-21 | 1,781 | 1,784 | 1,761 | 1,769 | 1,239,100 | 1,769 |
| 2018-08-20 | 1,800 | 1,807 | 1,787 | 1,789 | 1,509,300 | 1,789 |
| 2018-08-17 | 1,789 | 1,807 | 1,778 | 1,800 | 1,237,300 | 1,800 |
| 2018-08-16 | 1,765 | 1,787 | 1,751 | 1,785 | 1,582,600 | 1,785 |
| 2018-08-15 | 1,790 | 1,796 | 1,759 | 1,768 | 1,062,600 | 1,768 |
| 2018-08-14 | 1,776 | 1,790 | 1,770 | 1,786 | 1,360,200 | 1,786 |
| 2018-08-13 | 1,804 | 1,808 | 1,771 | 1,771 | 1,851,800 | 1,771 |
| 2018-08-10 | 1,845 | 1,851 | 1,812 | 1,817 | 1,670,400 | 1,817 |
| 2018-08-09 | 1,858 | 1,860 | 1,846 | 1,846 | 971,700 | 1,846 |
| 2018-08-08 | 1,864 | 1,874 | 1,859 | 1,859 | 961,200 | 1,859 |
| 2018-08-07 | 1,859 | 1,873 | 1,850 | 1,862 | 1,192,400 | 1,862 |
| 2018-08-06 | 1,898 | 1,901 | 1,866 | 1,870 | 1,413,100 | 1,870 |
| 2018-08-03 | 1,914 | 1,915 | 1,890 | 1,897 | 1,212,200 | 1,897 |
| 2018-08-02 | 1,946 | 1,952 | 1,918 | 1,921 | 1,278,700 | 1,921 |
| 2018-08-01 | 1,940 | 1,965 | 1,937 | 1,955 | 1,061,300 | 1,955 |
| 2018-07-31 | 1,947 | 1,971 | 1,930 | 1,956 | 1,853,700 | 1,956 |
| 2018-07-30 | 1,942 | 1,958 | 1,904 | 1,928 | 3,733,400 | 1,928 |
| 2018-07-27 | 1,994 | 2,004 | 1,979 | 2,002 | 1,303,300 | 2,002 |
| 2018-07-26 | 1,998 | 2,008 | 1,983 | 1,994 | 1,031,700 | 1,994 |
| 2018-07-25 | 1,940 | 1,974 | 1,935 | 1,969 | 1,007,500 | 1,969 |
| 2018-07-24 | 1,948 | 1,955 | 1,922 | 1,941 | 878,000 | 1,941 |
| 2018-07-23 | 1,917 | 1,938 | 1,915 | 1,931 | 743,400 | 1,931 |
| 2018-07-20 | 1,950 | 1,950 | 1,915 | 1,937 | 1,076,700 | 1,937 |
| 2018-07-19 | 1,957 | 1,967 | 1,950 | 1,950 | 705,900 | 1,950 |
| 2018-07-18 | 1,976 | 1,980 | 1,958 | 1,958 | 834,700 | 1,958 |
| 2018-07-17 | 1,965 | 1,980 | 1,944 | 1,962 | 1,204,500 | 1,962 |
| 2018-07-13 | 1,938 | 1,979 | 1,921 | 1,965 | 1,806,800 | 1,965 |
| 2018-07-12 | 1,899 | 1,920 | 1,890 | 1,915 | 1,238,000 | 1,915 |
| 2018-07-11 | 1,926 | 1,926 | 1,881 | 1,898 | 1,225,500 | 1,898 |
| 2018-07-10 | 1,950 | 1,972 | 1,944 | 1,944 | 1,005,000 | 1,944 |
| 2018-07-09 | 1,913 | 1,937 | 1,904 | 1,930 | 1,029,400 | 1,930 |
| 2018-07-06 | 1,894 | 1,917 | 1,891 | 1,907 | 1,192,700 | 1,907 |
| 2018-07-05 | 1,912 | 1,919 | 1,889 | 1,898 | 1,073,000 | 1,898 |
| 2018-07-04 | 1,922 | 1,929 | 1,906 | 1,914 | 857,000 | 1,914 |
| 2018-07-03 | 1,935 | 1,941 | 1,912 | 1,930 | 1,172,100 | 1,930 |
| 2018-07-02 | 1,962 | 1,981 | 1,923 | 1,926 | 901,500 | 1,926 |
| 2018-06-29 | 1,974 | 1,982 | 1,961 | 1,973 | 958,800 | 1,973 |
| 2018-06-28 | 1,961 | 1,980 | 1,952 | 1,967 | 966,000 | 1,967 |
| 2018-06-27 | 1,969 | 1,971 | 1,946 | 1,954 | 596,600 | 1,954 |
| 2018-06-26 | 1,933 | 1,967 | 1,917 | 1,961 | 1,026,000 | 1,961 |
| 2018-06-25 | 1,953 | 1,972 | 1,945 | 1,949 | 904,200 | 1,949 |
| 2018-06-22 | 1,948 | 1,950 | 1,925 | 1,944 | 1,057,200 | 1,944 |
| 2018-06-21 | 1,964 | 1,995 | 1,958 | 1,974 | 723,800 | 1,974 |
| 2018-06-20 | 1,970 | 1,985 | 1,933 | 1,983 | 1,047,500 | 1,983 |
| 2018-06-19 | 1,974 | 2,009 | 1,968 | 1,969 | 1,080,800 | 1,969 |
| 2018-06-18 | 2,005 | 2,012 | 1,983 | 1,988 | 1,026,600 | 1,988 |
| 2018-06-15 | 2,037 | 2,042 | 2,009 | 2,012 | 1,308,200 | 2,012 |
| 2018-06-14 | 2,050 | 2,054 | 2,029 | 2,030 | 1,304,200 | 2,030 |
| 2018-06-13 | 2,062 | 2,085 | 2,055 | 2,074 | 734,400 | 2,074 |
| 2018-06-12 | 2,100 | 2,100 | 2,068 | 2,081 | 898,200 | 2,081 |
| 2018-06-11 | 2,093 | 2,101 | 2,072 | 2,091 | 765,600 | 2,091 |
| 2018-06-08 | 2,096 | 2,110 | 2,081 | 2,099 | 1,529,900 | 2,099 |
| 2018-06-07 | 2,094 | 2,107 | 2,089 | 2,100 | 1,352,500 | 2,100 |
| 2018-06-06 | 2,061 | 2,079 | 2,056 | 2,073 | 993,500 | 2,073 |
| 2018-06-05 | 2,070 | 2,071 | 2,039 | 2,051 | 1,021,500 | 2,051 |
| 2018-06-04 | 2,036 | 2,064 | 2,030 | 2,058 | 1,356,600 | 2,058 |
| 2018-06-01 | 1,979 | 2,020 | 1,971 | 2,006 | 1,310,000 | 2,006 |
| 2018-05-31 | 1,984 | 2,000 | 1,968 | 1,987 | 1,609,400 | 1,987 |
| 2018-05-30 | 1,978 | 1,983 | 1,948 | 1,957 | 1,495,500 | 1,957 |
| 2018-05-29 | 2,032 | 2,038 | 2,006 | 2,024 | 1,189,200 | 2,024 |
| 2018-05-28 | 2,011 | 2,042 | 2,005 | 2,022 | 1,213,500 | 2,022 |
| 2018-05-25 | 2,017 | 2,033 | 2,000 | 2,004 | 1,448,400 | 2,004 |
| 2018-05-24 | 2,036 | 2,046 | 1,998 | 2,019 | 2,825,900 | 2,019 |
| 2018-05-23 | 2,100 | 2,110 | 1,985 | 2,006 | 5,271,100 | 2,006 |
| 2018-05-22 | 2,125 | 2,131 | 2,115 | 2,118 | 753,100 | 2,118 |
| 2018-05-21 | 2,104 | 2,128 | 2,102 | 2,119 | 813,000 | 2,119 |
| 2018-05-18 | 2,110 | 2,116 | 2,098 | 2,104 | 974,000 | 2,104 |
| 2018-05-17 | 2,088 | 2,104 | 2,086 | 2,097 | 1,113,300 | 2,097 |
| 2018-05-16 | 2,066 | 2,083 | 2,060 | 2,069 | 1,218,000 | 2,069 |
| 2018-05-15 | 2,071 | 2,097 | 2,064 | 2,074 | 1,499,600 | 2,074 |
| 2018-05-14 | 2,065 | 2,074 | 2,044 | 2,071 | 1,460,900 | 2,071 |
| 2018-05-11 | 2,095 | 2,095 | 2,066 | 2,088 | 1,322,000 | 2,088 |
| 2018-05-10 | 2,078 | 2,095 | 2,068 | 2,091 | 1,538,300 | 2,091 |
| 2018-05-09 | 2,057 | 2,063 | 2,034 | 2,054 | 1,052,500 | 2,054 |
| 2018-05-08 | 2,047 | 2,065 | 2,038 | 2,054 | 1,187,700 | 2,054 |
| 2018-05-07 | 2,045 | 2,052 | 2,018 | 2,045 | 1,524,000 | 2,045 |
| 2018-05-02 | 2,064 | 2,068 | 2,029 | 2,035 | 1,912,000 | 2,035 |
| 2018-05-01 | 2,019 | 2,063 | 2,012 | 2,059 | 3,000,100 | 2,059 |
| 2018-04-27 | 1,947 | 2,021 | 1,914 | 2,012 | 3,527,200 | 2,012 |
| 2018-04-26 | 1,930 | 1,944 | 1,920 | 1,928 | 920,200 | 1,928 |
| 2018-04-25 | 1,900 | 1,930 | 1,896 | 1,930 | 1,009,900 | 1,930 |
| 2018-04-24 | 1,915 | 1,927 | 1,906 | 1,927 | 1,019,800 | 1,927 |
| 2018-04-23 | 1,920 | 1,920 | 1,889 | 1,900 | 1,315,800 | 1,900 |
| 2018-04-20 | 1,928 | 1,929 | 1,905 | 1,920 | 1,173,800 | 1,920 |
| 2018-04-19 | 1,928 | 1,948 | 1,925 | 1,935 | 1,564,700 | 1,935 |
| 2018-04-18 | 1,883 | 1,922 | 1,882 | 1,916 | 1,563,400 | 1,916 |
| 2018-04-17 | 1,888 | 1,896 | 1,872 | 1,878 | 871,400 | 1,878 |
| 2018-04-16 | 1,878 | 1,888 | 1,861 | 1,884 | 787,600 | 1,884 |
| 2018-04-13 | 1,858 | 1,888 | 1,858 | 1,875 | 1,027,000 | 1,875 |
| 2018-04-12 | 1,862 | 1,862 | 1,826 | 1,840 | 791,900 | 1,840 |
| 2018-04-11 | 1,859 | 1,885 | 1,858 | 1,869 | 1,095,600 | 1,869 |
| 2018-04-10 | 1,800 | 1,851 | 1,793 | 1,843 | 1,632,300 | 1,843 |
| 2018-04-09 | 1,830 | 1,840 | 1,808 | 1,819 | 1,102,200 | 1,819 |
| 2018-04-06 | 1,847 | 1,853 | 1,835 | 1,835 | 1,511,500 | 1,835 |
| 2018-04-05 | 1,830 | 1,849 | 1,823 | 1,836 | 1,117,100 | 1,836 |
| 2018-04-04 | 1,814 | 1,818 | 1,802 | 1,810 | 957,800 | 1,810 |
| 2018-04-03 | 1,803 | 1,813 | 1,791 | 1,809 | 1,390,100 | 1,809 |
| 2018-03-30 | 1,848 | 1,852 | 1,826 | 1,834 | 1,245,800 | 1,834 |
| 2018-03-29 | 1,841 | 1,851 | 1,803 | 1,816 | 1,455,300 | 1,816 |
| 2018-03-28 | 1,797 | 1,827 | 1,791 | 1,827 | 1,407,300 | 1,827 |
| 2018-03-27 | 1,821 | 1,853 | 1,813 | 1,845 | 1,608,000 | 1,845 |
| 2018-03-26 | 1,781 | 1,797 | 1,768 | 1,797 | 1,328,000 | 1,797 |
| 2018-03-23 | 1,830 | 1,834 | 1,788 | 1,794 | 3,622,100 | 1,794 |
| 2018-03-22 | 1,861 | 1,875 | 1,855 | 1,869 | 1,355,300 | 1,869 |
| 2018-03-20 | 1,850 | 1,869 | 1,840 | 1,859 | 1,461,300 | 1,859 |
| 2018-03-19 | 1,880 | 1,889 | 1,856 | 1,864 | 1,363,100 | 1,864 |
| 2018-03-16 | 1,912 | 1,913 | 1,887 | 1,888 | 1,244,100 | 1,888 |
| 2018-03-15 | 1,918 | 1,918 | 1,881 | 1,905 | 1,738,900 | 1,905 |
| 2018-03-14 | 1,930 | 1,942 | 1,919 | 1,929 | 972,300 | 1,929 |
| 2018-03-13 | 1,922 | 1,950 | 1,917 | 1,950 | 852,300 | 1,950 |
| 2018-03-12 | 1,931 | 1,964 | 1,925 | 1,935 | 1,430,000 | 1,935 |
| 2018-03-09 | 1,907 | 1,931 | 1,892 | 1,901 | 1,996,900 | 1,901 |
| 2018-03-08 | 1,917 | 1,919 | 1,885 | 1,894 | 1,296,100 | 1,894 |
| 2018-03-07 | 1,900 | 1,908 | 1,885 | 1,895 | 1,530,000 | 1,895 |
| 2018-03-06 | 1,928 | 1,937 | 1,905 | 1,912 | 1,314,200 | 1,912 |
| 2018-03-05 | 1,906 | 1,909 | 1,867 | 1,880 | 1,926,500 | 1,880 |
| 2018-03-02 | 1,935 | 1,939 | 1,905 | 1,921 | 2,292,700 | 1,921 |
| 2018-03-01 | 1,997 | 1,999 | 1,968 | 1,981 | 1,282,800 | 1,981 |
| 2018-02-28 | 2,031 | 2,046 | 2,004 | 2,004 | 1,163,600 | 2,004 |
| 2018-02-27 | 2,042 | 2,054 | 2,032 | 2,041 | 1,036,300 | 2,041 |
| 2018-02-26 | 2,035 | 2,042 | 2,012 | 2,017 | 858,500 | 2,017 |
| 2018-02-23 | 2,000 | 2,015 | 1,991 | 2,012 | 812,200 | 2,012 |
| 2018-02-22 | 1,998 | 2,000 | 1,983 | 1,991 | 1,231,000 | 1,991 |
| 2018-02-21 | 2,031 | 2,045 | 2,014 | 2,024 | 1,436,300 | 2,024 |
| 2018-02-20 | 2,011 | 2,032 | 2,002 | 2,025 | 935,400 | 2,025 |
| 2018-02-19 | 1,993 | 2,026 | 1,985 | 2,021 | 1,025,900 | 2,021 |
| 2018-02-16 | 1,985 | 2,001 | 1,966 | 1,980 | 1,570,900 | 1,980 |
| 2018-02-15 | 1,977 | 1,987 | 1,964 | 1,971 | 1,704,600 | 1,971 |
| 2018-02-14 | 1,948 | 1,963 | 1,911 | 1,928 | 2,096,200 | 1,928 |
| 2018-02-13 | 2,010 | 2,016 | 1,942 | 1,946 | 2,431,600 | 1,946 |
| 2018-02-09 | 1,942 | 1,975 | 1,940 | 1,975 | 2,577,200 | 1,975 |
| 2018-02-08 | 2,019 | 2,035 | 2,002 | 2,026 | 1,739,500 | 2,026 |
| 2018-02-07 | 2,104 | 2,106 | 2,011 | 2,012 | 2,621,900 | 2,012 |
| 2018-02-06 | 2,061 | 2,077 | 1,991 | 2,045 | 4,014,200 | 2,045 |
| 2018-02-05 | 2,200 | 2,204 | 2,153 | 2,155 | 2,524,000 | 2,155 |
| 2018-02-02 | 2,261 | 2,263 | 2,226 | 2,244 | 1,909,100 | 2,244 |
| 2018-02-01 | 2,226 | 2,263 | 2,221 | 2,261 | 2,071,100 | 2,261 |
| 2018-01-31 | 2,200 | 2,253 | 2,200 | 2,222 | 2,934,300 | 2,222 |
| 2018-01-30 | 2,222 | 2,232 | 2,190 | 2,196 | 1,783,400 | 2,196 |
| 2018-01-29 | 2,225 | 2,239 | 2,213 | 2,231 | 1,448,600 | 2,231 |
| 2018-01-26 | 2,251 | 2,258 | 2,208 | 2,212 | 1,671,900 | 2,212 |
| 2018-01-25 | 2,266 | 2,272 | 2,232 | 2,238 | 1,763,600 | 2,238 |
| 2018-01-24 | 2,300 | 2,302 | 2,272 | 2,282 | 1,094,100 | 2,282 |
| 2018-01-23 | 2,274 | 2,300 | 2,274 | 2,297 | 1,380,100 | 2,297 |
| 2018-01-22 | 2,259 | 2,265 | 2,249 | 2,263 | 890,100 | 2,263 |
| 2018-01-19 | 2,267 | 2,271 | 2,247 | 2,269 | 1,332,700 | 2,269 |
| 2018-01-18 | 2,290 | 2,305 | 2,261 | 2,268 | 2,137,600 | 2,268 |
| 2018-01-17 | 2,248 | 2,274 | 2,243 | 2,272 | 1,630,800 | 2,272 |
| 2018-01-16 | 2,265 | 2,267 | 2,249 | 2,264 | 1,076,700 | 2,264 |
| 2018-01-15 | 2,264 | 2,278 | 2,253 | 2,265 | 1,287,700 | 2,265 |
| 2018-01-12 | 2,254 | 2,260 | 2,237 | 2,248 | 1,728,900 | 2,248 |
| 2018-01-11 | 2,255 | 2,261 | 2,237 | 2,253 | 1,542,400 | 2,253 |
| 2018-01-10 | 2,272 | 2,286 | 2,262 | 2,272 | 1,899,400 | 2,272 |
| 2018-01-09 | 2,247 | 2,268 | 2,242 | 2,266 | 2,535,000 | 2,266 |
| 2018-01-05 | 2,197 | 2,222 | 2,195 | 2,215 | 1,606,800 | 2,215 |
| 2018-01-04 | 2,153 | 2,190 | 2,153 | 2,183 | 2,249,400 | 2,183 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
