5406 (株)神戸製鋼所 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 | 750 | 774 | 749 | 764 | 2,564,800 | 764 |
| 2018-12-27 | 766 | 769 | 752 | 758 | 3,333,200 | 758 |
| 2018-12-26 | 740 | 749 | 724 | 736 | 2,914,100 | 736 |
| 2018-12-25 | 730 | 745 | 722 | 731 | 3,326,900 | 731 |
| 2018-12-21 | 785 | 793 | 764 | 769 | 5,432,700 | 769 |
| 2018-12-20 | 810 | 815 | 789 | 793 | 4,462,100 | 793 |
| 2018-12-19 | 824 | 830 | 815 | 820 | 2,696,300 | 820 |
| 2018-12-18 | 820 | 839 | 813 | 831 | 4,127,200 | 831 |
| 2018-12-17 | 848 | 859 | 828 | 828 | 3,077,900 | 828 |
| 2018-12-14 | 860 | 868 | 839 | 844 | 3,959,700 | 844 |
| 2018-12-13 | 860 | 878 | 858 | 872 | 2,567,100 | 872 |
| 2018-12-12 | 848 | 868 | 842 | 854 | 2,716,500 | 854 |
| 2018-12-11 | 868 | 870 | 833 | 841 | 3,774,900 | 841 |
| 2018-12-10 | 865 | 872 | 853 | 864 | 2,460,700 | 864 |
| 2018-12-07 | 892 | 895 | 861 | 876 | 4,228,400 | 876 |
| 2018-12-06 | 895 | 896 | 877 | 888 | 3,977,200 | 888 |
| 2018-12-05 | 900 | 908 | 890 | 900 | 3,546,000 | 900 |
| 2018-12-04 | 950 | 954 | 901 | 905 | 6,655,600 | 905 |
| 2018-12-03 | 943 | 977 | 938 | 968 | 3,506,500 | 968 |
| 2018-11-30 | 922 | 938 | 916 | 934 | 3,527,300 | 934 |
| 2018-11-29 | 938 | 943 | 928 | 929 | 1,957,700 | 929 |
| 2018-11-28 | 918 | 930 | 908 | 930 | 3,056,400 | 930 |
| 2018-11-27 | 912 | 919 | 900 | 914 | 2,754,500 | 914 |
| 2018-11-26 | 900 | 902 | 882 | 900 | 3,798,500 | 900 |
| 2018-11-22 | 923 | 924 | 907 | 908 | 2,246,500 | 908 |
| 2018-11-21 | 919 | 928 | 908 | 924 | 2,475,900 | 924 |
| 2018-11-20 | 923 | 943 | 918 | 940 | 2,298,100 | 940 |
| 2018-11-19 | 952 | 952 | 928 | 932 | 2,672,200 | 932 |
| 2018-11-16 | 963 | 969 | 952 | 954 | 2,309,800 | 954 |
| 2018-11-15 | 962 | 974 | 954 | 965 | 2,357,600 | 965 |
| 2018-11-14 | 959 | 974 | 952 | 967 | 2,451,400 | 967 |
| 2018-11-13 | 966 | 967 | 941 | 956 | 3,394,300 | 956 |
| 2018-11-12 | 985 | 986 | 972 | 984 | 2,004,000 | 984 |
| 2018-11-09 | 992 | 1,000 | 989 | 991 | 1,876,200 | 991 |
| 2018-11-08 | 1,007 | 1,015 | 989 | 994 | 3,397,600 | 994 |
| 2018-11-07 | 1,010 | 1,035 | 982 | 989 | 4,837,400 | 989 |
| 2018-11-06 | 973 | 1,007 | 971 | 1,004 | 3,671,000 | 1,004 |
| 2018-11-05 | 965 | 980 | 958 | 975 | 3,511,600 | 975 |
| 2018-11-02 | 959 | 976 | 949 | 973 | 4,004,100 | 973 |
| 2018-11-01 | 909 | 945 | 906 | 943 | 5,519,300 | 943 |
| 2018-10-31 | 946 | 950 | 901 | 908 | 7,296,700 | 908 |
| 2018-10-30 | 953 | 980 | 951 | 975 | 3,439,700 | 975 |
| 2018-10-29 | 943 | 963 | 943 | 956 | 2,473,600 | 956 |
| 2018-10-26 | 940 | 949 | 926 | 942 | 3,512,200 | 942 |
| 2018-10-25 | 952 | 962 | 923 | 928 | 5,322,800 | 928 |
| 2018-10-24 | 1,003 | 1,003 | 981 | 990 | 3,272,700 | 990 |
| 2018-10-23 | 1,011 | 1,014 | 988 | 990 | 3,371,300 | 990 |
| 2018-10-22 | 1,006 | 1,021 | 993 | 1,020 | 3,530,500 | 1,020 |
| 2018-10-19 | 1,005 | 1,024 | 997 | 1,024 | 2,553,700 | 1,024 |
| 2018-10-18 | 1,032 | 1,033 | 1,018 | 1,021 | 1,974,400 | 1,021 |
| 2018-10-17 | 1,044 | 1,045 | 1,025 | 1,028 | 2,456,800 | 1,028 |
| 2018-10-16 | 1,000 | 1,035 | 999 | 1,034 | 3,138,300 | 1,034 |
| 2018-10-15 | 1,000 | 1,014 | 994 | 1,001 | 2,576,600 | 1,001 |
| 2018-10-12 | 975 | 1,003 | 973 | 1,001 | 3,179,100 | 1,001 |
| 2018-10-11 | 980 | 993 | 975 | 985 | 3,995,300 | 985 |
| 2018-10-10 | 1,011 | 1,021 | 1,010 | 1,013 | 2,584,900 | 1,013 |
| 2018-10-09 | 1,013 | 1,015 | 997 | 1,011 | 2,999,100 | 1,011 |
| 2018-10-05 | 1,025 | 1,035 | 1,020 | 1,022 | 2,814,300 | 1,022 |
| 2018-10-04 | 1,035 | 1,044 | 1,034 | 1,037 | 3,879,500 | 1,037 |
| 2018-10-03 | 1,014 | 1,035 | 1,009 | 1,023 | 3,150,200 | 1,023 |
| 2018-10-02 | 1,020 | 1,032 | 1,019 | 1,024 | 3,788,500 | 1,024 |
| 2018-10-01 | 1,011 | 1,021 | 1,003 | 1,015 | 3,231,100 | 1,015 |
| 2018-09-28 | 997 | 1,010 | 989 | 1,010 | 4,186,500 | 1,010 |
| 2018-09-27 | 984 | 996 | 981 | 989 | 3,529,500 | 989 |
| 2018-09-26 | 990 | 996 | 984 | 995 | 2,546,600 | 995 |
| 2018-09-25 | 990 | 998 | 979 | 995 | 3,481,900 | 995 |
| 2018-09-21 | 970 | 992 | 970 | 989 | 4,854,900 | 989 |
| 2018-09-20 | 965 | 969 | 952 | 965 | 3,768,000 | 965 |
| 2018-09-19 | 962 | 968 | 951 | 956 | 4,111,400 | 956 |
| 2018-09-18 | 922 | 954 | 920 | 948 | 4,442,100 | 948 |
| 2018-09-14 | 914 | 922 | 912 | 918 | 2,764,400 | 918 |
| 2018-09-13 | 896 | 920 | 896 | 915 | 3,292,600 | 915 |
| 2018-09-12 | 896 | 898 | 882 | 890 | 2,800,500 | 890 |
| 2018-09-11 | 900 | 905 | 890 | 895 | 2,853,500 | 895 |
| 2018-09-10 | 891 | 907 | 890 | 901 | 2,199,600 | 901 |
| 2018-09-07 | 895 | 900 | 885 | 898 | 3,562,000 | 898 |
| 2018-09-06 | 898 | 907 | 892 | 899 | 2,932,200 | 899 |
| 2018-09-05 | 910 | 910 | 898 | 898 | 4,496,300 | 898 |
| 2018-09-04 | 913 | 923 | 912 | 913 | 2,086,000 | 913 |
| 2018-09-03 | 932 | 935 | 914 | 918 | 2,698,700 | 918 |
| 2018-08-31 | 931 | 935 | 923 | 930 | 3,168,700 | 930 |
| 2018-08-30 | 956 | 961 | 940 | 944 | 3,274,500 | 944 |
| 2018-08-29 | 944 | 954 | 943 | 951 | 1,851,400 | 951 |
| 2018-08-28 | 954 | 965 | 946 | 947 | 2,489,000 | 947 |
| 2018-08-27 | 940 | 949 | 939 | 942 | 2,049,400 | 942 |
| 2018-08-24 | 938 | 938 | 923 | 929 | 3,419,700 | 929 |
| 2018-08-23 | 952 | 957 | 937 | 941 | 2,493,500 | 941 |
| 2018-08-22 | 932 | 955 | 931 | 953 | 2,939,600 | 953 |
| 2018-08-21 | 940 | 945 | 934 | 941 | 2,526,800 | 941 |
| 2018-08-20 | 953 | 962 | 938 | 941 | 2,529,800 | 941 |
| 2018-08-17 | 940 | 948 | 927 | 946 | 3,608,900 | 946 |
| 2018-08-16 | 919 | 930 | 909 | 922 | 5,778,900 | 922 |
| 2018-08-15 | 965 | 965 | 937 | 944 | 3,788,500 | 944 |
| 2018-08-14 | 971 | 977 | 962 | 965 | 3,957,000 | 965 |
| 2018-08-13 | 990 | 990 | 972 | 980 | 3,149,200 | 980 |
| 2018-08-10 | 1,011 | 1,011 | 996 | 997 | 3,096,200 | 997 |
| 2018-08-09 | 1,013 | 1,019 | 1,007 | 1,011 | 2,601,000 | 1,011 |
| 2018-08-08 | 1,021 | 1,029 | 1,015 | 1,023 | 2,519,300 | 1,023 |
| 2018-08-07 | 1,009 | 1,028 | 1,009 | 1,025 | 2,665,400 | 1,025 |
| 2018-08-06 | 1,012 | 1,024 | 1,002 | 1,020 | 2,534,200 | 1,020 |
| 2018-08-03 | 1,025 | 1,025 | 1,002 | 1,013 | 4,454,400 | 1,013 |
| 2018-08-02 | 1,075 | 1,076 | 1,021 | 1,026 | 11,118,900 | 1,026 |
| 2018-08-01 | 1,118 | 1,138 | 1,103 | 1,135 | 4,381,800 | 1,135 |
| 2018-07-31 | 1,105 | 1,114 | 1,096 | 1,097 | 4,142,000 | 1,097 |
| 2018-07-30 | 1,090 | 1,102 | 1,085 | 1,095 | 3,206,000 | 1,095 |
| 2018-07-27 | 1,075 | 1,091 | 1,071 | 1,084 | 1,829,500 | 1,084 |
| 2018-07-26 | 1,089 | 1,094 | 1,074 | 1,078 | 2,684,000 | 1,078 |
| 2018-07-25 | 1,075 | 1,090 | 1,073 | 1,077 | 3,038,800 | 1,077 |
| 2018-07-24 | 1,033 | 1,063 | 1,031 | 1,058 | 3,297,000 | 1,058 |
| 2018-07-23 | 1,008 | 1,024 | 1,004 | 1,024 | 1,937,800 | 1,024 |
| 2018-07-20 | 1,035 | 1,035 | 1,012 | 1,019 | 2,762,900 | 1,019 |
| 2018-07-19 | 1,030 | 1,047 | 1,026 | 1,043 | 2,400,400 | 1,043 |
| 2018-07-18 | 1,029 | 1,034 | 1,021 | 1,027 | 2,086,800 | 1,027 |
| 2018-07-17 | 1,016 | 1,028 | 1,009 | 1,022 | 2,165,800 | 1,022 |
| 2018-07-13 | 1,009 | 1,019 | 1,006 | 1,016 | 2,427,700 | 1,016 |
| 2018-07-12 | 1,005 | 1,006 | 993 | 999 | 2,142,600 | 999 |
| 2018-07-11 | 1,010 | 1,013 | 996 | 1,009 | 2,203,600 | 1,009 |
| 2018-07-10 | 1,020 | 1,034 | 1,016 | 1,016 | 3,326,600 | 1,016 |
| 2018-07-09 | 1,003 | 1,006 | 989 | 1,003 | 2,748,400 | 1,003 |
| 2018-07-06 | 979 | 1,007 | 977 | 1,004 | 3,570,200 | 1,004 |
| 2018-07-05 | 981 | 982 | 962 | 969 | 3,128,400 | 969 |
| 2018-07-04 | 991 | 1,000 | 983 | 985 | 2,252,200 | 985 |
| 2018-07-03 | 1,000 | 1,001 | 986 | 995 | 2,901,900 | 995 |
| 2018-07-02 | 1,012 | 1,018 | 993 | 994 | 2,807,300 | 994 |
| 2018-06-29 | 1,012 | 1,017 | 998 | 1,014 | 2,560,100 | 1,014 |
| 2018-06-28 | 1,001 | 1,010 | 994 | 1,009 | 2,900,600 | 1,009 |
| 2018-06-27 | 1,016 | 1,021 | 1,002 | 1,009 | 3,231,900 | 1,009 |
| 2018-06-26 | 1,010 | 1,023 | 993 | 1,020 | 3,772,500 | 1,020 |
| 2018-06-25 | 1,046 | 1,058 | 1,025 | 1,026 | 3,120,000 | 1,026 |
| 2018-06-22 | 1,019 | 1,031 | 1,008 | 1,030 | 4,886,200 | 1,030 |
| 2018-06-21 | 1,050 | 1,055 | 1,026 | 1,031 | 3,843,900 | 1,031 |
| 2018-06-20 | 1,090 | 1,090 | 1,026 | 1,050 | 6,871,300 | 1,050 |
| 2018-06-19 | 1,099 | 1,128 | 1,095 | 1,095 | 3,242,700 | 1,095 |
| 2018-06-18 | 1,132 | 1,132 | 1,099 | 1,110 | 3,515,500 | 1,110 |
| 2018-06-15 | 1,130 | 1,142 | 1,125 | 1,142 | 3,683,200 | 1,142 |
| 2018-06-14 | 1,128 | 1,129 | 1,113 | 1,117 | 2,306,200 | 1,117 |
| 2018-06-13 | 1,123 | 1,136 | 1,123 | 1,132 | 1,827,000 | 1,132 |
| 2018-06-12 | 1,138 | 1,148 | 1,123 | 1,126 | 2,441,100 | 1,126 |
| 2018-06-11 | 1,120 | 1,129 | 1,112 | 1,126 | 1,767,600 | 1,126 |
| 2018-06-08 | 1,124 | 1,135 | 1,120 | 1,122 | 2,294,600 | 1,122 |
| 2018-06-07 | 1,129 | 1,141 | 1,129 | 1,135 | 2,609,800 | 1,135 |
| 2018-06-06 | 1,096 | 1,131 | 1,092 | 1,116 | 4,877,500 | 1,116 |
| 2018-06-05 | 1,123 | 1,129 | 1,092 | 1,109 | 5,357,100 | 1,109 |
| 2018-06-04 | 1,118 | 1,127 | 1,109 | 1,121 | 3,026,100 | 1,121 |
| 2018-06-01 | 1,096 | 1,108 | 1,080 | 1,100 | 3,376,200 | 1,100 |
| 2018-05-31 | 1,086 | 1,103 | 1,075 | 1,093 | 4,628,900 | 1,093 |
| 2018-05-30 | 1,095 | 1,095 | 1,083 | 1,086 | 3,690,500 | 1,086 |
| 2018-05-29 | 1,125 | 1,128 | 1,101 | 1,111 | 3,063,500 | 1,111 |
| 2018-05-28 | 1,135 | 1,138 | 1,125 | 1,129 | 2,647,200 | 1,129 |
| 2018-05-25 | 1,120 | 1,130 | 1,101 | 1,125 | 3,712,000 | 1,125 |
| 2018-05-24 | 1,161 | 1,162 | 1,135 | 1,142 | 3,751,000 | 1,142 |
| 2018-05-23 | 1,179 | 1,181 | 1,154 | 1,166 | 4,912,400 | 1,166 |
| 2018-05-22 | 1,194 | 1,200 | 1,184 | 1,191 | 2,410,000 | 1,191 |
| 2018-05-21 | 1,212 | 1,214 | 1,193 | 1,194 | 3,388,100 | 1,194 |
| 2018-05-18 | 1,210 | 1,215 | 1,196 | 1,209 | 2,935,100 | 1,209 |
| 2018-05-17 | 1,195 | 1,219 | 1,193 | 1,208 | 4,908,200 | 1,208 |
| 2018-05-16 | 1,179 | 1,193 | 1,178 | 1,191 | 3,105,800 | 1,191 |
| 2018-05-15 | 1,187 | 1,192 | 1,182 | 1,184 | 2,777,400 | 1,184 |
| 2018-05-14 | 1,186 | 1,194 | 1,182 | 1,188 | 2,520,400 | 1,188 |
| 2018-05-11 | 1,176 | 1,186 | 1,172 | 1,185 | 2,720,000 | 1,185 |
| 2018-05-10 | 1,167 | 1,181 | 1,161 | 1,177 | 3,018,800 | 1,177 |
| 2018-05-09 | 1,170 | 1,179 | 1,161 | 1,169 | 3,162,000 | 1,169 |
| 2018-05-08 | 1,162 | 1,174 | 1,155 | 1,170 | 2,788,000 | 1,170 |
| 2018-05-07 | 1,177 | 1,183 | 1,160 | 1,171 | 3,328,900 | 1,171 |
| 2018-05-02 | 1,152 | 1,170 | 1,140 | 1,167 | 4,496,400 | 1,167 |
| 2018-05-01 | 1,113 | 1,151 | 1,104 | 1,150 | 4,463,400 | 1,150 |
| 2018-04-27 | 1,135 | 1,141 | 1,111 | 1,132 | 4,852,600 | 1,132 |
| 2018-04-26 | 1,141 | 1,148 | 1,129 | 1,131 | 4,229,400 | 1,131 |
| 2018-04-25 | 1,140 | 1,164 | 1,125 | 1,138 | 7,355,100 | 1,138 |
| 2018-04-24 | 1,179 | 1,180 | 1,163 | 1,180 | 3,139,300 | 1,180 |
| 2018-04-23 | 1,158 | 1,176 | 1,158 | 1,171 | 3,843,300 | 1,171 |
| 2018-04-20 | 1,142 | 1,160 | 1,138 | 1,158 | 4,034,200 | 1,158 |
| 2018-04-19 | 1,125 | 1,165 | 1,124 | 1,148 | 6,612,000 | 1,148 |
| 2018-04-18 | 1,093 | 1,119 | 1,093 | 1,116 | 4,894,800 | 1,116 |
| 2018-04-17 | 1,095 | 1,098 | 1,078 | 1,093 | 4,683,700 | 1,093 |
| 2018-04-16 | 1,109 | 1,113 | 1,088 | 1,100 | 4,424,400 | 1,100 |
| 2018-04-13 | 1,088 | 1,104 | 1,085 | 1,095 | 5,567,100 | 1,095 |
| 2018-04-12 | 1,100 | 1,101 | 1,074 | 1,077 | 3,803,300 | 1,077 |
| 2018-04-11 | 1,085 | 1,107 | 1,082 | 1,092 | 6,048,600 | 1,092 |
| 2018-04-10 | 1,054 | 1,080 | 1,039 | 1,075 | 4,892,600 | 1,075 |
| 2018-04-09 | 1,047 | 1,060 | 1,040 | 1,054 | 3,192,700 | 1,054 |
| 2018-04-06 | 1,055 | 1,076 | 1,053 | 1,054 | 4,816,600 | 1,054 |
| 2018-04-05 | 1,077 | 1,085 | 1,052 | 1,060 | 4,452,000 | 1,060 |
| 2018-04-04 | 1,091 | 1,095 | 1,072 | 1,072 | 4,563,000 | 1,072 |
| 2018-04-03 | 1,060 | 1,086 | 1,060 | 1,085 | 3,672,000 | 1,085 |
| 2018-03-30 | 1,058 | 1,069 | 1,051 | 1,066 | 4,830,100 | 1,066 |
| 2018-03-29 | 1,056 | 1,061 | 1,030 | 1,043 | 4,205,200 | 1,043 |
| 2018-03-28 | 1,030 | 1,053 | 1,022 | 1,050 | 5,022,100 | 1,050 |
| 2018-03-27 | 1,022 | 1,050 | 1,020 | 1,043 | 5,608,100 | 1,043 |
| 2018-03-26 | 1,000 | 1,005 | 978 | 1,005 | 5,233,800 | 1,005 |
| 2018-03-23 | 1,012 | 1,023 | 1,001 | 1,006 | 6,344,800 | 1,006 |
| 2018-03-22 | 1,048 | 1,053 | 1,036 | 1,045 | 3,667,800 | 1,045 |
| 2018-03-20 | 1,040 | 1,059 | 1,037 | 1,044 | 4,220,200 | 1,044 |
| 2018-03-19 | 1,058 | 1,080 | 1,054 | 1,057 | 5,293,600 | 1,057 |
| 2018-03-16 | 1,055 | 1,058 | 1,045 | 1,048 | 4,148,200 | 1,048 |
| 2018-03-15 | 1,058 | 1,064 | 1,040 | 1,055 | 5,020,900 | 1,055 |
| 2018-03-14 | 1,051 | 1,070 | 1,045 | 1,065 | 6,176,500 | 1,065 |
| 2018-03-13 | 1,050 | 1,070 | 1,042 | 1,069 | 5,265,200 | 1,069 |
| 2018-03-12 | 1,035 | 1,049 | 1,026 | 1,048 | 5,552,800 | 1,048 |
| 2018-03-09 | 1,050 | 1,051 | 1,020 | 1,025 | 9,772,600 | 1,025 |
| 2018-03-08 | 1,044 | 1,073 | 1,040 | 1,059 | 8,395,800 | 1,059 |
| 2018-03-07 | 1,102 | 1,102 | 1,023 | 1,028 | 15,576,600 | 1,028 |
| 2018-03-06 | 1,133 | 1,138 | 1,110 | 1,110 | 8,841,800 | 1,110 |
| 2018-03-05 | 1,115 | 1,126 | 1,095 | 1,107 | 7,267,800 | 1,107 |
| 2018-03-02 | 1,126 | 1,132 | 1,112 | 1,126 | 8,062,200 | 1,126 |
| 2018-03-01 | 1,179 | 1,182 | 1,151 | 1,157 | 8,767,200 | 1,157 |
| 2018-02-28 | 1,213 | 1,216 | 1,185 | 1,190 | 7,168,800 | 1,190 |
| 2018-02-27 | 1,230 | 1,237 | 1,214 | 1,218 | 7,226,200 | 1,218 |
| 2018-02-26 | 1,229 | 1,229 | 1,214 | 1,222 | 5,169,000 | 1,222 |
| 2018-02-23 | 1,194 | 1,222 | 1,193 | 1,218 | 6,092,200 | 1,218 |
| 2018-02-22 | 1,204 | 1,212 | 1,184 | 1,192 | 6,612,400 | 1,192 |
| 2018-02-21 | 1,213 | 1,234 | 1,209 | 1,212 | 9,620,300 | 1,212 |
| 2018-02-20 | 1,195 | 1,211 | 1,182 | 1,210 | 7,550,900 | 1,210 |
| 2018-02-19 | 1,175 | 1,199 | 1,166 | 1,195 | 8,104,600 | 1,195 |
| 2018-02-16 | 1,135 | 1,166 | 1,125 | 1,163 | 7,971,600 | 1,163 |
| 2018-02-15 | 1,122 | 1,136 | 1,112 | 1,129 | 6,838,100 | 1,129 |
| 2018-02-14 | 1,110 | 1,128 | 1,101 | 1,110 | 8,092,800 | 1,110 |
| 2018-02-13 | 1,120 | 1,126 | 1,095 | 1,098 | 8,115,600 | 1,098 |
| 2018-02-09 | 1,070 | 1,100 | 1,066 | 1,099 | 8,770,700 | 1,099 |
| 2018-02-08 | 1,109 | 1,126 | 1,093 | 1,119 | 7,234,800 | 1,119 |
| 2018-02-07 | 1,151 | 1,151 | 1,108 | 1,108 | 11,320,300 | 1,108 |
| 2018-02-06 | 1,134 | 1,143 | 1,081 | 1,110 | 19,289,500 | 1,110 |
| 2018-02-05 | 1,182 | 1,192 | 1,166 | 1,185 | 11,789,200 | 1,185 |
| 2018-02-02 | 1,220 | 1,254 | 1,180 | 1,212 | 32,569,900 | 1,212 |
| 2018-02-01 | 1,146 | 1,166 | 1,124 | 1,146 | 11,666,000 | 1,146 |
| 2018-01-31 | 1,164 | 1,165 | 1,123 | 1,132 | 11,875,200 | 1,132 |
| 2018-01-30 | 1,150 | 1,180 | 1,144 | 1,168 | 14,058,400 | 1,168 |
| 2018-01-29 | 1,156 | 1,160 | 1,137 | 1,152 | 6,039,300 | 1,152 |
| 2018-01-26 | 1,156 | 1,159 | 1,141 | 1,146 | 6,873,600 | 1,146 |
| 2018-01-25 | 1,135 | 1,166 | 1,131 | 1,153 | 8,247,600 | 1,153 |
| 2018-01-24 | 1,120 | 1,160 | 1,114 | 1,147 | 12,206,700 | 1,147 |
| 2018-01-23 | 1,105 | 1,124 | 1,100 | 1,122 | 7,495,500 | 1,122 |
| 2018-01-22 | 1,101 | 1,116 | 1,092 | 1,100 | 5,918,700 | 1,100 |
| 2018-01-19 | 1,093 | 1,114 | 1,082 | 1,111 | 6,385,000 | 1,111 |
| 2018-01-18 | 1,122 | 1,126 | 1,092 | 1,093 | 8,329,800 | 1,093 |
| 2018-01-17 | 1,123 | 1,129 | 1,095 | 1,102 | 10,626,200 | 1,102 |
| 2018-01-16 | 1,140 | 1,140 | 1,108 | 1,123 | 8,529,600 | 1,123 |
| 2018-01-15 | 1,184 | 1,185 | 1,136 | 1,144 | 10,242,300 | 1,144 |
| 2018-01-12 | 1,132 | 1,182 | 1,131 | 1,175 | 16,637,200 | 1,175 |
| 2018-01-11 | 1,111 | 1,134 | 1,109 | 1,131 | 9,478,600 | 1,131 |
| 2018-01-10 | 1,111 | 1,129 | 1,107 | 1,111 | 8,948,600 | 1,111 |
| 2018-01-09 | 1,143 | 1,148 | 1,107 | 1,111 | 12,271,100 | 1,111 |
| 2018-01-05 | 1,080 | 1,128 | 1,078 | 1,124 | 15,217,200 | 1,124 |
| 2018-01-04 | 1,054 | 1,076 | 1,047 | 1,076 | 11,261,800 | 1,076 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.03株