5445 東京鐵鋼(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 | 1,116 | 1,140 | 1,101 | 1,132 | 15,700 | 1,132 |
| 2018-12-27 | 1,067 | 1,125 | 1,060 | 1,117 | 22,000 | 1,117 |
| 2018-12-26 | 1,003 | 1,068 | 1,003 | 1,025 | 34,000 | 1,025 |
| 2018-12-25 | 1,031 | 1,045 | 1,010 | 1,012 | 42,600 | 1,012 |
| 2018-12-21 | 1,114 | 1,114 | 1,059 | 1,077 | 43,700 | 1,077 |
| 2018-12-20 | 1,187 | 1,190 | 1,132 | 1,139 | 30,400 | 1,139 |
| 2018-12-19 | 1,219 | 1,219 | 1,188 | 1,192 | 26,700 | 1,192 |
| 2018-12-18 | 1,245 | 1,245 | 1,210 | 1,211 | 16,200 | 1,211 |
| 2018-12-17 | 1,268 | 1,271 | 1,251 | 1,251 | 13,000 | 1,251 |
| 2018-12-14 | 1,311 | 1,311 | 1,267 | 1,269 | 35,200 | 1,269 |
| 2018-12-13 | 1,307 | 1,321 | 1,302 | 1,303 | 18,400 | 1,303 |
| 2018-12-12 | 1,347 | 1,347 | 1,302 | 1,302 | 19,300 | 1,302 |
| 2018-12-11 | 1,356 | 1,363 | 1,305 | 1,306 | 25,900 | 1,306 |
| 2018-12-10 | 1,369 | 1,380 | 1,360 | 1,365 | 23,500 | 1,365 |
| 2018-12-07 | 1,393 | 1,421 | 1,386 | 1,411 | 46,100 | 1,411 |
| 2018-12-06 | 1,419 | 1,419 | 1,355 | 1,363 | 44,800 | 1,363 |
| 2018-12-05 | 1,375 | 1,408 | 1,368 | 1,403 | 21,100 | 1,403 |
| 2018-12-04 | 1,400 | 1,401 | 1,369 | 1,374 | 14,400 | 1,374 |
| 2018-12-03 | 1,374 | 1,397 | 1,374 | 1,396 | 20,100 | 1,396 |
| 2018-11-30 | 1,363 | 1,394 | 1,363 | 1,371 | 10,700 | 1,371 |
| 2018-11-29 | 1,349 | 1,381 | 1,349 | 1,360 | 24,400 | 1,360 |
| 2018-11-28 | 1,334 | 1,345 | 1,322 | 1,340 | 14,500 | 1,340 |
| 2018-11-27 | 1,330 | 1,336 | 1,318 | 1,329 | 14,700 | 1,329 |
| 2018-11-26 | 1,312 | 1,326 | 1,303 | 1,318 | 12,000 | 1,318 |
| 2018-11-22 | 1,330 | 1,330 | 1,305 | 1,312 | 15,300 | 1,312 |
| 2018-11-21 | 1,324 | 1,325 | 1,303 | 1,320 | 16,700 | 1,320 |
| 2018-11-20 | 1,353 | 1,358 | 1,325 | 1,328 | 27,900 | 1,328 |
| 2018-11-19 | 1,402 | 1,402 | 1,351 | 1,362 | 22,000 | 1,362 |
| 2018-11-16 | 1,410 | 1,426 | 1,397 | 1,397 | 18,400 | 1,397 |
| 2018-11-15 | 1,423 | 1,429 | 1,415 | 1,416 | 9,200 | 1,416 |
| 2018-11-14 | 1,469 | 1,469 | 1,414 | 1,422 | 30,400 | 1,422 |
| 2018-11-13 | 1,468 | 1,468 | 1,440 | 1,460 | 19,300 | 1,460 |
| 2018-11-12 | 1,472 | 1,481 | 1,435 | 1,474 | 30,000 | 1,474 |
| 2018-11-09 | 1,494 | 1,502 | 1,466 | 1,471 | 24,200 | 1,471 |
| 2018-11-08 | 1,480 | 1,531 | 1,480 | 1,488 | 21,600 | 1,488 |
| 2018-11-07 | 1,485 | 1,494 | 1,461 | 1,467 | 21,700 | 1,467 |
| 2018-11-06 | 1,465 | 1,492 | 1,456 | 1,478 | 14,400 | 1,478 |
| 2018-11-05 | 1,492 | 1,501 | 1,448 | 1,456 | 31,900 | 1,456 |
| 2018-11-02 | 1,484 | 1,507 | 1,456 | 1,494 | 27,000 | 1,494 |
| 2018-11-01 | 1,465 | 1,485 | 1,424 | 1,454 | 44,600 | 1,454 |
| 2018-10-31 | 1,480 | 1,518 | 1,463 | 1,463 | 34,400 | 1,463 |
| 2018-10-30 | 1,409 | 1,495 | 1,409 | 1,466 | 30,300 | 1,466 |
| 2018-10-29 | 1,495 | 1,495 | 1,385 | 1,436 | 61,400 | 1,436 |
| 2018-10-26 | 1,661 | 1,661 | 1,582 | 1,582 | 23,100 | 1,582 |
| 2018-10-25 | 1,703 | 1,712 | 1,628 | 1,631 | 21,500 | 1,631 |
| 2018-10-24 | 1,702 | 1,753 | 1,685 | 1,743 | 25,600 | 1,743 |
| 2018-10-23 | 1,719 | 1,719 | 1,686 | 1,699 | 22,200 | 1,699 |
| 2018-10-22 | 1,692 | 1,707 | 1,685 | 1,701 | 11,200 | 1,701 |
| 2018-10-19 | 1,719 | 1,722 | 1,675 | 1,714 | 16,900 | 1,714 |
| 2018-10-18 | 1,692 | 1,722 | 1,665 | 1,695 | 23,900 | 1,695 |
| 2018-10-17 | 1,706 | 1,706 | 1,676 | 1,686 | 11,100 | 1,686 |
| 2018-10-16 | 1,651 | 1,680 | 1,651 | 1,665 | 11,900 | 1,665 |
| 2018-10-15 | 1,695 | 1,723 | 1,655 | 1,656 | 14,500 | 1,656 |
| 2018-10-12 | 1,693 | 1,722 | 1,686 | 1,698 | 10,600 | 1,698 |
| 2018-10-11 | 1,690 | 1,733 | 1,690 | 1,702 | 23,200 | 1,702 |
| 2018-10-10 | 1,746 | 1,795 | 1,738 | 1,765 | 14,600 | 1,765 |
| 2018-10-09 | 1,783 | 1,790 | 1,740 | 1,746 | 19,500 | 1,746 |
| 2018-10-05 | 1,814 | 1,830 | 1,795 | 1,798 | 12,200 | 1,798 |
| 2018-10-04 | 1,809 | 1,846 | 1,809 | 1,842 | 16,400 | 1,842 |
| 2018-10-03 | 1,834 | 1,854 | 1,801 | 1,808 | 37,000 | 1,808 |
| 2018-10-02 | 1,850 | 1,865 | 1,824 | 1,834 | 17,500 | 1,834 |
| 2018-10-01 | 1,822 | 1,849 | 1,818 | 1,847 | 13,400 | 1,847 |
| 2018-09-28 | 1,848 | 1,848 | 1,802 | 1,822 | 19,400 | 1,822 |
| 2018-09-27 | 1,885 | 1,885 | 1,832 | 1,840 | 18,100 | 1,840 |
| 2018-09-26 | 1,862 | 1,891 | 1,812 | 1,891 | 33,200 | 1,891 |
| 2018-09-25 | 1,798 | 1,881 | 1,780 | 1,881 | 60,100 | 1,881 |
| 2018-09-21 | 1,724 | 1,800 | 1,717 | 1,766 | 179,300 | 1,766 |
| 2018-09-20 | 1,694 | 1,725 | 1,683 | 1,724 | 33,500 | 1,724 |
| 2018-09-19 | 1,629 | 1,671 | 1,626 | 1,663 | 24,300 | 1,663 |
| 2018-09-18 | 1,672 | 1,672 | 1,611 | 1,628 | 36,400 | 1,628 |
| 2018-09-14 | 1,663 | 1,684 | 1,645 | 1,677 | 26,800 | 1,677 |
| 2018-09-13 | 1,669 | 1,672 | 1,639 | 1,650 | 15,500 | 1,650 |
| 2018-09-12 | 1,651 | 1,662 | 1,603 | 1,642 | 21,100 | 1,642 |
| 2018-09-11 | 1,700 | 1,701 | 1,639 | 1,651 | 21,100 | 1,651 |
| 2018-09-10 | 1,735 | 1,735 | 1,665 | 1,666 | 13,300 | 1,666 |
| 2018-09-07 | 1,688 | 1,757 | 1,677 | 1,726 | 22,200 | 1,726 |
| 2018-09-06 | 1,686 | 1,693 | 1,660 | 1,687 | 12,800 | 1,687 |
| 2018-09-05 | 1,720 | 1,720 | 1,683 | 1,686 | 9,300 | 1,686 |
| 2018-09-04 | 1,712 | 1,724 | 1,672 | 1,720 | 17,100 | 1,720 |
| 2018-09-03 | 1,763 | 1,763 | 1,685 | 1,687 | 21,700 | 1,687 |
| 2018-08-31 | 1,793 | 1,793 | 1,752 | 1,755 | 22,400 | 1,755 |
| 2018-08-30 | 1,810 | 1,825 | 1,781 | 1,818 | 27,600 | 1,818 |
| 2018-08-29 | 1,736 | 1,812 | 1,730 | 1,801 | 31,400 | 1,801 |
| 2018-08-28 | 1,781 | 1,787 | 1,720 | 1,736 | 29,600 | 1,736 |
| 2018-08-27 | 1,798 | 1,798 | 1,741 | 1,762 | 26,700 | 1,762 |
| 2018-08-24 | 1,796 | 1,798 | 1,763 | 1,781 | 16,700 | 1,781 |
| 2018-08-23 | 1,691 | 1,778 | 1,691 | 1,770 | 21,600 | 1,770 |
| 2018-08-22 | 1,702 | 1,709 | 1,693 | 1,699 | 8,200 | 1,699 |
| 2018-08-21 | 1,705 | 1,708 | 1,674 | 1,707 | 12,000 | 1,707 |
| 2018-08-20 | 1,757 | 1,757 | 1,692 | 1,711 | 22,300 | 1,711 |
| 2018-08-17 | 1,770 | 1,770 | 1,732 | 1,746 | 15,500 | 1,746 |
| 2018-08-16 | 1,786 | 1,787 | 1,742 | 1,781 | 24,200 | 1,781 |
| 2018-08-15 | 1,803 | 1,834 | 1,765 | 1,787 | 26,400 | 1,787 |
| 2018-08-14 | 1,730 | 1,795 | 1,730 | 1,793 | 22,600 | 1,793 |
| 2018-08-13 | 1,753 | 1,765 | 1,723 | 1,735 | 38,900 | 1,735 |
| 2018-08-10 | 1,745 | 1,760 | 1,743 | 1,752 | 22,000 | 1,752 |
| 2018-08-09 | 1,760 | 1,761 | 1,737 | 1,747 | 24,500 | 1,747 |
| 2018-08-08 | 1,740 | 1,740 | 1,707 | 1,728 | 17,200 | 1,728 |
| 2018-08-07 | 1,728 | 1,759 | 1,728 | 1,737 | 29,100 | 1,737 |
| 2018-08-06 | 1,698 | 1,725 | 1,698 | 1,715 | 17,800 | 1,715 |
| 2018-08-03 | 1,718 | 1,719 | 1,673 | 1,687 | 11,600 | 1,687 |
| 2018-08-02 | 1,745 | 1,745 | 1,712 | 1,718 | 20,700 | 1,718 |
| 2018-08-01 | 1,752 | 1,752 | 1,665 | 1,745 | 40,100 | 1,745 |
| 2018-07-31 | 1,630 | 1,762 | 1,592 | 1,752 | 52,700 | 1,752 |
| 2018-07-30 | 1,598 | 1,645 | 1,590 | 1,613 | 19,700 | 1,613 |
| 2018-07-27 | 1,578 | 1,580 | 1,564 | 1,580 | 9,400 | 1,580 |
| 2018-07-26 | 1,562 | 1,562 | 1,542 | 1,561 | 6,800 | 1,561 |
| 2018-07-25 | 1,550 | 1,560 | 1,523 | 1,547 | 35,700 | 1,547 |
| 2018-07-24 | 1,565 | 1,565 | 1,547 | 1,553 | 6,300 | 1,553 |
| 2018-07-23 | 1,543 | 1,563 | 1,543 | 1,554 | 8,300 | 1,554 |
| 2018-07-20 | 1,581 | 1,581 | 1,547 | 1,553 | 20,600 | 1,553 |
| 2018-07-19 | 1,557 | 1,580 | 1,557 | 1,571 | 3,200 | 1,571 |
| 2018-07-18 | 1,594 | 1,598 | 1,549 | 1,572 | 15,200 | 1,572 |
| 2018-07-17 | 1,573 | 1,596 | 1,571 | 1,583 | 8,800 | 1,583 |
| 2018-07-13 | 1,584 | 1,599 | 1,550 | 1,557 | 13,800 | 1,557 |
| 2018-07-12 | 1,548 | 1,581 | 1,543 | 1,572 | 10,800 | 1,572 |
| 2018-07-11 | 1,534 | 1,546 | 1,521 | 1,535 | 7,500 | 1,535 |
| 2018-07-10 | 1,533 | 1,546 | 1,513 | 1,513 | 13,500 | 1,513 |
| 2018-07-09 | 1,532 | 1,540 | 1,527 | 1,532 | 4,900 | 1,532 |
| 2018-07-06 | 1,521 | 1,543 | 1,520 | 1,532 | 5,000 | 1,532 |
| 2018-07-05 | 1,556 | 1,556 | 1,520 | 1,521 | 8,600 | 1,521 |
| 2018-07-04 | 1,507 | 1,566 | 1,502 | 1,560 | 19,600 | 1,560 |
| 2018-07-03 | 1,529 | 1,531 | 1,507 | 1,511 | 11,400 | 1,511 |
| 2018-07-02 | 1,580 | 1,580 | 1,527 | 1,530 | 51,800 | 1,530 |
| 2018-06-29 | 1,585 | 1,616 | 1,585 | 1,589 | 12,200 | 1,589 |
| 2018-06-28 | 1,631 | 1,631 | 1,585 | 1,603 | 15,700 | 1,603 |
| 2018-06-27 | 1,650 | 1,650 | 1,612 | 1,622 | 6,300 | 1,622 |
| 2018-06-26 | 1,605 | 1,628 | 1,596 | 1,623 | 8,900 | 1,623 |
| 2018-06-25 | 1,625 | 1,633 | 1,605 | 1,611 | 6,300 | 1,611 |
| 2018-06-22 | 1,640 | 1,641 | 1,614 | 1,641 | 4,800 | 1,641 |
| 2018-06-21 | 1,645 | 1,665 | 1,636 | 1,650 | 7,200 | 1,650 |
| 2018-06-20 | 1,647 | 1,651 | 1,604 | 1,631 | 25,000 | 1,631 |
| 2018-06-19 | 1,650 | 1,668 | 1,641 | 1,647 | 13,500 | 1,647 |
| 2018-06-18 | 1,673 | 1,675 | 1,641 | 1,659 | 9,800 | 1,659 |
| 2018-06-15 | 1,627 | 1,672 | 1,627 | 1,672 | 9,100 | 1,672 |
| 2018-06-14 | 1,624 | 1,634 | 1,613 | 1,626 | 15,200 | 1,626 |
| 2018-06-13 | 1,654 | 1,665 | 1,632 | 1,636 | 11,700 | 1,636 |
| 2018-06-12 | 1,680 | 1,683 | 1,670 | 1,670 | 3,900 | 1,670 |
| 2018-06-11 | 1,689 | 1,708 | 1,683 | 1,683 | 5,800 | 1,683 |
| 2018-06-08 | 1,701 | 1,709 | 1,685 | 1,694 | 15,100 | 1,694 |
| 2018-06-07 | 1,699 | 1,714 | 1,684 | 1,713 | 5,500 | 1,713 |
| 2018-06-06 | 1,678 | 1,697 | 1,670 | 1,693 | 8,600 | 1,693 |
| 2018-06-05 | 1,666 | 1,678 | 1,664 | 1,678 | 4,300 | 1,678 |
| 2018-06-04 | 1,627 | 1,664 | 1,627 | 1,664 | 7,400 | 1,664 |
| 2018-06-01 | 1,592 | 1,626 | 1,592 | 1,617 | 5,800 | 1,617 |
| 2018-05-31 | 1,618 | 1,630 | 1,584 | 1,592 | 10,500 | 1,592 |
| 2018-05-30 | 1,610 | 1,619 | 1,607 | 1,610 | 4,900 | 1,610 |
| 2018-05-29 | 1,643 | 1,645 | 1,616 | 1,632 | 7,700 | 1,632 |
| 2018-05-28 | 1,680 | 1,680 | 1,653 | 1,654 | 7,000 | 1,654 |
| 2018-05-25 | 1,693 | 1,703 | 1,683 | 1,683 | 3,600 | 1,683 |
| 2018-05-24 | 1,742 | 1,742 | 1,683 | 1,693 | 8,500 | 1,693 |
| 2018-05-23 | 1,730 | 1,738 | 1,720 | 1,736 | 12,100 | 1,736 |
| 2018-05-22 | 1,744 | 1,744 | 1,704 | 1,712 | 6,700 | 1,712 |
| 2018-05-21 | 1,714 | 1,746 | 1,714 | 1,739 | 9,900 | 1,739 |
| 2018-05-18 | 1,721 | 1,722 | 1,706 | 1,713 | 7,600 | 1,713 |
| 2018-05-17 | 1,738 | 1,738 | 1,706 | 1,727 | 14,100 | 1,727 |
| 2018-05-16 | 1,752 | 1,754 | 1,732 | 1,741 | 7,800 | 1,741 |
| 2018-05-15 | 1,776 | 1,776 | 1,747 | 1,752 | 9,100 | 1,752 |
| 2018-05-14 | 1,764 | 1,769 | 1,763 | 1,769 | 7,400 | 1,769 |
| 2018-05-11 | 1,756 | 1,765 | 1,750 | 1,764 | 6,600 | 1,764 |
| 2018-05-10 | 1,801 | 1,801 | 1,745 | 1,758 | 10,900 | 1,758 |
| 2018-05-09 | 1,883 | 1,883 | 1,809 | 1,814 | 16,400 | 1,814 |
| 2018-05-08 | 1,865 | 1,886 | 1,838 | 1,884 | 41,000 | 1,884 |
| 2018-05-07 | 1,787 | 1,922 | 1,761 | 1,835 | 60,600 | 1,835 |
| 2018-05-02 | 1,758 | 1,765 | 1,746 | 1,760 | 12,000 | 1,760 |
| 2018-05-01 | 1,729 | 1,763 | 1,719 | 1,749 | 25,900 | 1,749 |
| 2018-04-27 | 1,700 | 1,718 | 1,688 | 1,715 | 21,100 | 1,715 |
| 2018-04-26 | 1,712 | 1,712 | 1,696 | 1,706 | 13,500 | 1,706 |
| 2018-04-25 | 1,677 | 1,713 | 1,677 | 1,712 | 11,900 | 1,712 |
| 2018-04-24 | 1,677 | 1,689 | 1,673 | 1,684 | 7,200 | 1,684 |
| 2018-04-23 | 1,641 | 1,687 | 1,641 | 1,687 | 13,900 | 1,687 |
| 2018-04-20 | 1,648 | 1,648 | 1,635 | 1,640 | 7,800 | 1,640 |
| 2018-04-19 | 1,632 | 1,666 | 1,632 | 1,639 | 18,100 | 1,639 |
| 2018-04-18 | 1,627 | 1,648 | 1,627 | 1,634 | 8,300 | 1,634 |
| 2018-04-17 | 1,621 | 1,632 | 1,604 | 1,628 | 9,000 | 1,628 |
| 2018-04-16 | 1,617 | 1,632 | 1,603 | 1,619 | 11,400 | 1,619 |
| 2018-04-13 | 1,636 | 1,659 | 1,636 | 1,639 | 13,700 | 1,639 |
| 2018-04-12 | 1,584 | 1,642 | 1,572 | 1,631 | 24,700 | 1,631 |
| 2018-04-11 | 1,580 | 1,599 | 1,579 | 1,579 | 13,100 | 1,579 |
| 2018-04-10 | 1,568 | 1,594 | 1,566 | 1,590 | 10,500 | 1,590 |
| 2018-04-09 | 1,552 | 1,572 | 1,548 | 1,570 | 13,000 | 1,570 |
| 2018-04-06 | 1,544 | 1,567 | 1,541 | 1,560 | 10,800 | 1,560 |
| 2018-04-05 | 1,548 | 1,548 | 1,536 | 1,544 | 11,400 | 1,544 |
| 2018-04-04 | 1,534 | 1,547 | 1,530 | 1,537 | 15,000 | 1,537 |
| 2018-04-03 | 1,534 | 1,541 | 1,527 | 1,531 | 15,900 | 1,531 |
| 2018-03-30 | 1,539 | 1,564 | 1,539 | 1,560 | 16,900 | 1,560 |
| 2018-03-29 | 1,528 | 1,542 | 1,517 | 1,536 | 26,000 | 1,536 |
| 2018-03-28 | 1,535 | 1,535 | 1,514 | 1,528 | 70,700 | 1,528 |
| 2018-03-27 | 1,569 | 1,570 | 1,541 | 1,560 | 75,500 | 1,560 |
| 2018-03-26 | 1,526 | 1,544 | 1,513 | 1,530 | 45,500 | 1,530 |
| 2018-03-23 | 1,551 | 1,561 | 1,533 | 1,534 | 59,600 | 1,534 |
| 2018-03-22 | 1,590 | 1,595 | 1,575 | 1,583 | 33,200 | 1,583 |
| 2018-03-20 | 1,576 | 1,588 | 1,576 | 1,579 | 33,200 | 1,579 |
| 2018-03-19 | 1,567 | 1,592 | 1,559 | 1,573 | 61,900 | 1,573 |
| 2018-03-16 | 1,554 | 1,571 | 1,553 | 1,567 | 50,800 | 1,567 |
| 2018-03-15 | 1,571 | 1,571 | 1,540 | 1,553 | 52,600 | 1,553 |
| 2018-03-14 | 1,583 | 1,587 | 1,567 | 1,576 | 41,700 | 1,576 |
| 2018-03-13 | 1,571 | 1,587 | 1,570 | 1,583 | 81,700 | 1,583 |
| 2018-03-12 | 1,571 | 1,576 | 1,561 | 1,571 | 20,400 | 1,571 |
| 2018-03-09 | 1,584 | 1,608 | 1,548 | 1,554 | 57,600 | 1,554 |
| 2018-03-08 | 1,594 | 1,598 | 1,574 | 1,577 | 28,700 | 1,577 |
| 2018-03-07 | 1,631 | 1,631 | 1,588 | 1,591 | 44,400 | 1,591 |
| 2018-03-06 | 1,640 | 1,649 | 1,628 | 1,633 | 18,800 | 1,633 |
| 2018-03-05 | 1,643 | 1,649 | 1,618 | 1,622 | 28,300 | 1,622 |
| 2018-03-02 | 1,660 | 1,670 | 1,649 | 1,654 | 22,300 | 1,654 |
| 2018-03-01 | 1,722 | 1,722 | 1,680 | 1,688 | 18,500 | 1,688 |
| 2018-02-28 | 1,745 | 1,750 | 1,719 | 1,719 | 14,700 | 1,719 |
| 2018-02-27 | 1,750 | 1,765 | 1,688 | 1,754 | 22,200 | 1,754 |
| 2018-02-26 | 1,769 | 1,769 | 1,737 | 1,745 | 12,400 | 1,745 |
| 2018-02-23 | 1,706 | 1,744 | 1,706 | 1,738 | 17,000 | 1,738 |
| 2018-02-22 | 1,715 | 1,716 | 1,691 | 1,702 | 18,400 | 1,702 |
| 2018-02-21 | 1,783 | 1,783 | 1,702 | 1,715 | 31,000 | 1,715 |
| 2018-02-20 | 1,782 | 1,782 | 1,751 | 1,776 | 9,200 | 1,776 |
| 2018-02-19 | 1,755 | 1,804 | 1,755 | 1,772 | 35,600 | 1,772 |
| 2018-02-16 | 1,690 | 1,726 | 1,686 | 1,715 | 18,300 | 1,715 |
| 2018-02-15 | 1,654 | 1,679 | 1,652 | 1,670 | 13,600 | 1,670 |
| 2018-02-14 | 1,660 | 1,669 | 1,627 | 1,638 | 19,000 | 1,638 |
| 2018-02-13 | 1,689 | 1,690 | 1,652 | 1,658 | 12,000 | 1,658 |
| 2018-02-09 | 1,654 | 1,657 | 1,640 | 1,649 | 20,600 | 1,649 |
| 2018-02-08 | 1,723 | 1,734 | 1,685 | 1,704 | 17,800 | 1,704 |
| 2018-02-07 | 1,718 | 1,739 | 1,718 | 1,723 | 19,000 | 1,723 |
| 2018-02-06 | 1,750 | 1,761 | 1,641 | 1,678 | 47,700 | 1,678 |
| 2018-02-05 | 1,859 | 1,859 | 1,821 | 1,824 | 26,500 | 1,824 |
| 2018-02-02 | 1,924 | 1,930 | 1,869 | 1,878 | 20,600 | 1,878 |
| 2018-02-01 | 1,957 | 1,958 | 1,891 | 1,902 | 34,700 | 1,902 |
| 2018-01-31 | 1,986 | 1,992 | 1,966 | 1,969 | 21,900 | 1,969 |
| 2018-01-30 | 1,981 | 1,986 | 1,969 | 1,977 | 11,600 | 1,977 |
| 2018-01-29 | 1,978 | 1,982 | 1,953 | 1,973 | 10,300 | 1,973 |
| 2018-01-26 | 2,005 | 2,005 | 1,950 | 1,977 | 26,700 | 1,977 |
| 2018-01-25 | 2,004 | 2,021 | 2,002 | 2,002 | 12,600 | 2,002 |
| 2018-01-24 | 2,022 | 2,035 | 2,016 | 2,033 | 11,100 | 2,033 |
| 2018-01-23 | 2,034 | 2,044 | 2,021 | 2,027 | 8,800 | 2,027 |
| 2018-01-22 | 2,031 | 2,042 | 2,014 | 2,022 | 10,600 | 2,022 |
| 2018-01-19 | 2,043 | 2,052 | 2,025 | 2,047 | 8,800 | 2,047 |
| 2018-01-18 | 2,057 | 2,057 | 2,040 | 2,043 | 10,500 | 2,043 |
| 2018-01-17 | 2,048 | 2,050 | 2,039 | 2,044 | 10,400 | 2,044 |
| 2018-01-16 | 2,031 | 2,047 | 2,031 | 2,046 | 9,300 | 2,046 |
| 2018-01-15 | 2,039 | 2,044 | 2,030 | 2,032 | 6,700 | 2,032 |
| 2018-01-12 | 2,026 | 2,055 | 2,026 | 2,039 | 13,100 | 2,039 |
| 2018-01-11 | 2,017 | 2,030 | 2,017 | 2,026 | 2,600 | 2,026 |
| 2018-01-10 | 2,050 | 2,050 | 2,014 | 2,016 | 11,100 | 2,016 |
| 2018-01-09 | 2,055 | 2,055 | 2,041 | 2,049 | 10,000 | 2,049 |
| 2018-01-05 | 2,059 | 2,061 | 2,023 | 2,047 | 12,700 | 2,047 |
| 2018-01-04 | 2,050 | 2,063 | 2,050 | 2,060 | 12,900 | 2,060 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株