5486 日立金属(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 | 1,129 | 1,162 | 1,128 | 1,150 | 912,400 | 1,150 |
| 2018-12-27 | 1,122 | 1,144 | 1,120 | 1,134 | 1,135,100 | 1,134 |
| 2018-12-26 | 1,076 | 1,106 | 1,066 | 1,083 | 1,085,300 | 1,083 |
| 2018-12-25 | 1,096 | 1,102 | 1,073 | 1,075 | 906,000 | 1,075 |
| 2018-12-21 | 1,168 | 1,168 | 1,130 | 1,147 | 1,413,300 | 1,147 |
| 2018-12-20 | 1,197 | 1,207 | 1,166 | 1,172 | 1,152,800 | 1,172 |
| 2018-12-19 | 1,204 | 1,216 | 1,194 | 1,210 | 865,000 | 1,210 |
| 2018-12-18 | 1,195 | 1,230 | 1,187 | 1,202 | 1,275,600 | 1,202 |
| 2018-12-17 | 1,213 | 1,228 | 1,194 | 1,196 | 601,300 | 1,196 |
| 2018-12-14 | 1,219 | 1,224 | 1,198 | 1,208 | 750,900 | 1,208 |
| 2018-12-13 | 1,226 | 1,234 | 1,215 | 1,222 | 865,800 | 1,222 |
| 2018-12-12 | 1,211 | 1,230 | 1,201 | 1,220 | 753,400 | 1,220 |
| 2018-12-11 | 1,223 | 1,228 | 1,182 | 1,193 | 658,100 | 1,193 |
| 2018-12-10 | 1,200 | 1,218 | 1,195 | 1,217 | 709,600 | 1,217 |
| 2018-12-07 | 1,240 | 1,248 | 1,207 | 1,224 | 700,700 | 1,224 |
| 2018-12-06 | 1,252 | 1,259 | 1,223 | 1,239 | 1,184,500 | 1,239 |
| 2018-12-05 | 1,252 | 1,279 | 1,245 | 1,261 | 1,130,700 | 1,261 |
| 2018-12-04 | 1,316 | 1,329 | 1,271 | 1,278 | 1,132,700 | 1,278 |
| 2018-12-03 | 1,301 | 1,317 | 1,289 | 1,311 | 969,500 | 1,311 |
| 2018-11-30 | 1,261 | 1,288 | 1,252 | 1,278 | 1,935,900 | 1,278 |
| 2018-11-29 | 1,278 | 1,284 | 1,253 | 1,256 | 1,122,700 | 1,256 |
| 2018-11-28 | 1,274 | 1,277 | 1,259 | 1,265 | 1,043,900 | 1,265 |
| 2018-11-27 | 1,246 | 1,276 | 1,235 | 1,266 | 1,142,300 | 1,266 |
| 2018-11-26 | 1,256 | 1,264 | 1,234 | 1,247 | 1,295,800 | 1,247 |
| 2018-11-22 | 1,281 | 1,287 | 1,265 | 1,272 | 703,200 | 1,272 |
| 2018-11-21 | 1,250 | 1,281 | 1,247 | 1,277 | 986,600 | 1,277 |
| 2018-11-20 | 1,269 | 1,305 | 1,263 | 1,297 | 1,144,300 | 1,297 |
| 2018-11-19 | 1,322 | 1,335 | 1,290 | 1,299 | 971,800 | 1,299 |
| 2018-11-16 | 1,344 | 1,349 | 1,308 | 1,323 | 1,257,300 | 1,323 |
| 2018-11-15 | 1,326 | 1,348 | 1,323 | 1,342 | 1,519,200 | 1,342 |
| 2018-11-14 | 1,338 | 1,359 | 1,333 | 1,343 | 1,332,500 | 1,343 |
| 2018-11-13 | 1,366 | 1,373 | 1,339 | 1,359 | 1,341,400 | 1,359 |
| 2018-11-12 | 1,397 | 1,412 | 1,382 | 1,404 | 972,800 | 1,404 |
| 2018-11-09 | 1,408 | 1,410 | 1,391 | 1,408 | 735,000 | 1,408 |
| 2018-11-08 | 1,406 | 1,419 | 1,400 | 1,408 | 808,300 | 1,408 |
| 2018-11-07 | 1,386 | 1,411 | 1,369 | 1,376 | 880,000 | 1,376 |
| 2018-11-06 | 1,388 | 1,405 | 1,381 | 1,394 | 875,400 | 1,394 |
| 2018-11-05 | 1,392 | 1,409 | 1,369 | 1,395 | 1,155,800 | 1,395 |
| 2018-11-02 | 1,337 | 1,400 | 1,331 | 1,397 | 1,079,900 | 1,397 |
| 2018-11-01 | 1,339 | 1,352 | 1,327 | 1,334 | 1,486,200 | 1,334 |
| 2018-10-31 | 1,342 | 1,348 | 1,319 | 1,332 | 1,269,800 | 1,332 |
| 2018-10-30 | 1,269 | 1,341 | 1,265 | 1,333 | 1,793,500 | 1,333 |
| 2018-10-29 | 1,296 | 1,304 | 1,265 | 1,271 | 1,602,800 | 1,271 |
| 2018-10-26 | 1,300 | 1,301 | 1,262 | 1,283 | 3,119,300 | 1,283 |
| 2018-10-25 | 1,229 | 1,259 | 1,229 | 1,248 | 2,327,100 | 1,248 |
| 2018-10-24 | 1,294 | 1,295 | 1,259 | 1,289 | 2,217,700 | 1,289 |
| 2018-10-23 | 1,325 | 1,325 | 1,297 | 1,298 | 1,899,300 | 1,298 |
| 2018-10-22 | 1,343 | 1,366 | 1,328 | 1,351 | 1,796,400 | 1,351 |
| 2018-10-19 | 1,322 | 1,359 | 1,321 | 1,356 | 1,617,500 | 1,356 |
| 2018-10-18 | 1,362 | 1,365 | 1,346 | 1,352 | 1,429,500 | 1,352 |
| 2018-10-17 | 1,377 | 1,385 | 1,349 | 1,363 | 1,540,900 | 1,363 |
| 2018-10-16 | 1,305 | 1,357 | 1,305 | 1,352 | 1,545,500 | 1,352 |
| 2018-10-15 | 1,281 | 1,347 | 1,281 | 1,325 | 2,503,100 | 1,325 |
| 2018-10-12 | 1,280 | 1,308 | 1,277 | 1,303 | 1,976,800 | 1,303 |
| 2018-10-11 | 1,289 | 1,301 | 1,278 | 1,288 | 2,229,300 | 1,288 |
| 2018-10-10 | 1,374 | 1,387 | 1,344 | 1,349 | 2,204,500 | 1,349 |
| 2018-10-09 | 1,379 | 1,391 | 1,368 | 1,380 | 1,886,100 | 1,380 |
| 2018-10-05 | 1,395 | 1,417 | 1,389 | 1,404 | 1,386,000 | 1,404 |
| 2018-10-04 | 1,438 | 1,441 | 1,411 | 1,415 | 1,163,700 | 1,415 |
| 2018-10-03 | 1,413 | 1,437 | 1,403 | 1,419 | 1,210,000 | 1,419 |
| 2018-10-02 | 1,428 | 1,443 | 1,419 | 1,422 | 1,477,400 | 1,422 |
| 2018-10-01 | 1,406 | 1,422 | 1,400 | 1,411 | 891,000 | 1,411 |
| 2018-09-28 | 1,408 | 1,410 | 1,383 | 1,407 | 1,447,500 | 1,407 |
| 2018-09-27 | 1,398 | 1,403 | 1,383 | 1,391 | 1,447,700 | 1,391 |
| 2018-09-26 | 1,380 | 1,403 | 1,373 | 1,403 | 1,461,000 | 1,403 |
| 2018-09-25 | 1,380 | 1,393 | 1,370 | 1,391 | 1,334,200 | 1,391 |
| 2018-09-21 | 1,372 | 1,392 | 1,367 | 1,391 | 1,779,900 | 1,391 |
| 2018-09-20 | 1,362 | 1,366 | 1,345 | 1,364 | 1,365,300 | 1,364 |
| 2018-09-19 | 1,384 | 1,386 | 1,350 | 1,361 | 1,668,800 | 1,361 |
| 2018-09-18 | 1,306 | 1,358 | 1,304 | 1,354 | 1,737,800 | 1,354 |
| 2018-09-14 | 1,293 | 1,307 | 1,285 | 1,300 | 1,411,000 | 1,300 |
| 2018-09-13 | 1,267 | 1,296 | 1,253 | 1,286 | 1,242,800 | 1,286 |
| 2018-09-12 | 1,251 | 1,254 | 1,225 | 1,250 | 1,074,900 | 1,250 |
| 2018-09-11 | 1,265 | 1,266 | 1,245 | 1,252 | 825,400 | 1,252 |
| 2018-09-10 | 1,259 | 1,266 | 1,250 | 1,265 | 1,078,300 | 1,265 |
| 2018-09-07 | 1,254 | 1,264 | 1,246 | 1,259 | 935,300 | 1,259 |
| 2018-09-06 | 1,243 | 1,273 | 1,236 | 1,262 | 991,000 | 1,262 |
| 2018-09-05 | 1,249 | 1,265 | 1,246 | 1,255 | 1,295,100 | 1,255 |
| 2018-09-04 | 1,279 | 1,279 | 1,256 | 1,259 | 990,200 | 1,259 |
| 2018-09-03 | 1,277 | 1,281 | 1,264 | 1,278 | 891,200 | 1,278 |
| 2018-08-31 | 1,270 | 1,294 | 1,264 | 1,284 | 1,297,100 | 1,284 |
| 2018-08-30 | 1,292 | 1,295 | 1,282 | 1,286 | 1,115,200 | 1,286 |
| 2018-08-29 | 1,263 | 1,304 | 1,262 | 1,294 | 1,370,300 | 1,294 |
| 2018-08-28 | 1,282 | 1,287 | 1,267 | 1,269 | 938,000 | 1,269 |
| 2018-08-27 | 1,265 | 1,274 | 1,260 | 1,266 | 829,000 | 1,266 |
| 2018-08-24 | 1,259 | 1,274 | 1,243 | 1,254 | 1,266,700 | 1,254 |
| 2018-08-23 | 1,253 | 1,260 | 1,243 | 1,250 | 1,100,500 | 1,250 |
| 2018-08-22 | 1,236 | 1,273 | 1,234 | 1,257 | 1,124,000 | 1,257 |
| 2018-08-21 | 1,217 | 1,242 | 1,216 | 1,231 | 1,382,100 | 1,231 |
| 2018-08-20 | 1,214 | 1,219 | 1,204 | 1,216 | 902,700 | 1,216 |
| 2018-08-17 | 1,210 | 1,220 | 1,201 | 1,215 | 903,700 | 1,215 |
| 2018-08-16 | 1,195 | 1,203 | 1,181 | 1,197 | 1,344,900 | 1,197 |
| 2018-08-15 | 1,240 | 1,247 | 1,210 | 1,221 | 1,142,300 | 1,221 |
| 2018-08-14 | 1,213 | 1,227 | 1,207 | 1,222 | 1,190,300 | 1,222 |
| 2018-08-13 | 1,220 | 1,220 | 1,187 | 1,199 | 1,504,000 | 1,199 |
| 2018-08-10 | 1,259 | 1,260 | 1,237 | 1,239 | 1,243,700 | 1,239 |
| 2018-08-09 | 1,268 | 1,269 | 1,253 | 1,264 | 1,120,100 | 1,264 |
| 2018-08-08 | 1,257 | 1,289 | 1,247 | 1,273 | 1,512,500 | 1,273 |
| 2018-08-07 | 1,249 | 1,265 | 1,245 | 1,254 | 1,301,600 | 1,254 |
| 2018-08-06 | 1,218 | 1,243 | 1,217 | 1,234 | 1,283,200 | 1,234 |
| 2018-08-03 | 1,240 | 1,245 | 1,211 | 1,216 | 1,433,600 | 1,216 |
| 2018-08-02 | 1,254 | 1,279 | 1,248 | 1,253 | 2,020,500 | 1,253 |
| 2018-08-01 | 1,221 | 1,261 | 1,221 | 1,258 | 1,794,600 | 1,258 |
| 2018-07-31 | 1,230 | 1,253 | 1,207 | 1,208 | 2,415,900 | 1,208 |
| 2018-07-30 | 1,246 | 1,262 | 1,218 | 1,235 | 2,359,100 | 1,235 |
| 2018-07-27 | 1,195 | 1,274 | 1,177 | 1,244 | 4,645,700 | 1,244 |
| 2018-07-26 | 1,160 | 1,173 | 1,155 | 1,157 | 1,575,900 | 1,157 |
| 2018-07-25 | 1,139 | 1,160 | 1,137 | 1,147 | 1,379,800 | 1,147 |
| 2018-07-24 | 1,128 | 1,136 | 1,123 | 1,133 | 955,800 | 1,133 |
| 2018-07-23 | 1,128 | 1,139 | 1,120 | 1,124 | 824,900 | 1,124 |
| 2018-07-20 | 1,141 | 1,141 | 1,118 | 1,128 | 897,400 | 1,128 |
| 2018-07-19 | 1,125 | 1,145 | 1,119 | 1,138 | 902,900 | 1,138 |
| 2018-07-18 | 1,143 | 1,149 | 1,121 | 1,124 | 982,200 | 1,124 |
| 2018-07-17 | 1,125 | 1,137 | 1,118 | 1,125 | 998,500 | 1,125 |
| 2018-07-13 | 1,115 | 1,127 | 1,108 | 1,119 | 1,288,800 | 1,119 |
| 2018-07-12 | 1,117 | 1,119 | 1,098 | 1,117 | 977,900 | 1,117 |
| 2018-07-11 | 1,134 | 1,141 | 1,106 | 1,117 | 1,219,400 | 1,117 |
| 2018-07-10 | 1,151 | 1,159 | 1,143 | 1,148 | 924,400 | 1,148 |
| 2018-07-09 | 1,105 | 1,131 | 1,105 | 1,130 | 1,210,100 | 1,130 |
| 2018-07-06 | 1,086 | 1,108 | 1,075 | 1,097 | 1,748,900 | 1,097 |
| 2018-07-05 | 1,104 | 1,115 | 1,094 | 1,097 | 766,400 | 1,097 |
| 2018-07-04 | 1,115 | 1,129 | 1,103 | 1,104 | 1,408,900 | 1,104 |
| 2018-07-03 | 1,130 | 1,130 | 1,107 | 1,115 | 1,176,900 | 1,115 |
| 2018-07-02 | 1,150 | 1,163 | 1,125 | 1,126 | 748,500 | 1,126 |
| 2018-06-29 | 1,150 | 1,151 | 1,131 | 1,150 | 1,161,900 | 1,150 |
| 2018-06-28 | 1,143 | 1,152 | 1,128 | 1,150 | 1,051,900 | 1,150 |
| 2018-06-27 | 1,150 | 1,153 | 1,126 | 1,140 | 1,342,500 | 1,140 |
| 2018-06-26 | 1,105 | 1,147 | 1,098 | 1,144 | 1,355,300 | 1,144 |
| 2018-06-25 | 1,132 | 1,139 | 1,120 | 1,122 | 735,800 | 1,122 |
| 2018-06-22 | 1,100 | 1,127 | 1,086 | 1,127 | 2,097,500 | 1,127 |
| 2018-06-21 | 1,124 | 1,129 | 1,105 | 1,115 | 986,000 | 1,115 |
| 2018-06-20 | 1,127 | 1,133 | 1,098 | 1,131 | 1,876,800 | 1,131 |
| 2018-06-19 | 1,155 | 1,166 | 1,136 | 1,142 | 1,607,200 | 1,142 |
| 2018-06-18 | 1,199 | 1,199 | 1,164 | 1,172 | 1,079,500 | 1,172 |
| 2018-06-15 | 1,220 | 1,224 | 1,202 | 1,208 | 1,202,300 | 1,208 |
| 2018-06-14 | 1,217 | 1,219 | 1,204 | 1,205 | 677,900 | 1,205 |
| 2018-06-13 | 1,212 | 1,227 | 1,209 | 1,223 | 1,154,900 | 1,223 |
| 2018-06-12 | 1,225 | 1,237 | 1,213 | 1,217 | 1,257,600 | 1,217 |
| 2018-06-11 | 1,210 | 1,224 | 1,202 | 1,219 | 1,216,900 | 1,219 |
| 2018-06-08 | 1,239 | 1,239 | 1,208 | 1,209 | 2,129,800 | 1,209 |
| 2018-06-07 | 1,260 | 1,265 | 1,249 | 1,255 | 1,544,600 | 1,255 |
| 2018-06-06 | 1,235 | 1,250 | 1,232 | 1,240 | 729,900 | 1,240 |
| 2018-06-05 | 1,240 | 1,246 | 1,224 | 1,229 | 994,600 | 1,229 |
| 2018-06-04 | 1,215 | 1,243 | 1,209 | 1,225 | 1,369,500 | 1,225 |
| 2018-06-01 | 1,199 | 1,211 | 1,193 | 1,205 | 1,123,800 | 1,205 |
| 2018-05-31 | 1,208 | 1,209 | 1,188 | 1,198 | 1,729,500 | 1,198 |
| 2018-05-30 | 1,220 | 1,220 | 1,189 | 1,194 | 1,938,400 | 1,194 |
| 2018-05-29 | 1,261 | 1,264 | 1,235 | 1,238 | 1,367,500 | 1,238 |
| 2018-05-28 | 1,264 | 1,284 | 1,254 | 1,263 | 942,700 | 1,263 |
| 2018-05-25 | 1,264 | 1,275 | 1,253 | 1,261 | 1,441,200 | 1,261 |
| 2018-05-24 | 1,300 | 1,307 | 1,281 | 1,287 | 1,055,100 | 1,287 |
| 2018-05-23 | 1,340 | 1,341 | 1,309 | 1,309 | 1,391,800 | 1,309 |
| 2018-05-22 | 1,353 | 1,363 | 1,343 | 1,346 | 933,100 | 1,346 |
| 2018-05-21 | 1,358 | 1,363 | 1,354 | 1,355 | 788,900 | 1,355 |
| 2018-05-18 | 1,346 | 1,364 | 1,346 | 1,356 | 1,557,600 | 1,356 |
| 2018-05-17 | 1,367 | 1,384 | 1,356 | 1,376 | 955,100 | 1,376 |
| 2018-05-16 | 1,360 | 1,368 | 1,349 | 1,358 | 823,400 | 1,358 |
| 2018-05-15 | 1,361 | 1,370 | 1,355 | 1,364 | 1,137,500 | 1,364 |
| 2018-05-14 | 1,346 | 1,360 | 1,342 | 1,358 | 932,400 | 1,358 |
| 2018-05-11 | 1,323 | 1,347 | 1,318 | 1,347 | 931,600 | 1,347 |
| 2018-05-10 | 1,291 | 1,325 | 1,284 | 1,322 | 1,810,800 | 1,322 |
| 2018-05-09 | 1,290 | 1,293 | 1,275 | 1,279 | 1,332,700 | 1,279 |
| 2018-05-08 | 1,287 | 1,297 | 1,271 | 1,291 | 1,530,400 | 1,291 |
| 2018-05-07 | 1,290 | 1,295 | 1,281 | 1,290 | 1,349,000 | 1,290 |
| 2018-05-02 | 1,284 | 1,294 | 1,280 | 1,281 | 1,173,100 | 1,281 |
| 2018-05-01 | 1,248 | 1,290 | 1,235 | 1,278 | 1,887,300 | 1,278 |
| 2018-04-27 | 1,241 | 1,276 | 1,238 | 1,256 | 3,724,300 | 1,256 |
| 2018-04-26 | 1,390 | 1,390 | 1,362 | 1,364 | 992,000 | 1,364 |
| 2018-04-25 | 1,380 | 1,380 | 1,360 | 1,373 | 879,800 | 1,373 |
| 2018-04-24 | 1,394 | 1,394 | 1,376 | 1,391 | 922,800 | 1,391 |
| 2018-04-23 | 1,373 | 1,408 | 1,369 | 1,399 | 1,707,300 | 1,399 |
| 2018-04-20 | 1,351 | 1,367 | 1,347 | 1,363 | 1,325,300 | 1,363 |
| 2018-04-19 | 1,329 | 1,358 | 1,329 | 1,346 | 1,103,000 | 1,346 |
| 2018-04-18 | 1,306 | 1,320 | 1,297 | 1,317 | 839,100 | 1,317 |
| 2018-04-17 | 1,300 | 1,307 | 1,283 | 1,293 | 1,092,900 | 1,293 |
| 2018-04-16 | 1,308 | 1,312 | 1,280 | 1,296 | 989,300 | 1,296 |
| 2018-04-13 | 1,267 | 1,309 | 1,264 | 1,302 | 1,587,100 | 1,302 |
| 2018-04-12 | 1,281 | 1,281 | 1,250 | 1,257 | 825,100 | 1,257 |
| 2018-04-11 | 1,284 | 1,296 | 1,281 | 1,287 | 897,500 | 1,287 |
| 2018-04-10 | 1,235 | 1,281 | 1,234 | 1,275 | 1,491,000 | 1,275 |
| 2018-04-09 | 1,247 | 1,249 | 1,227 | 1,238 | 1,073,600 | 1,238 |
| 2018-04-06 | 1,261 | 1,269 | 1,251 | 1,256 | 583,900 | 1,256 |
| 2018-04-05 | 1,272 | 1,273 | 1,250 | 1,260 | 869,900 | 1,260 |
| 2018-04-04 | 1,244 | 1,268 | 1,236 | 1,261 | 954,700 | 1,261 |
| 2018-04-03 | 1,240 | 1,246 | 1,235 | 1,241 | 844,000 | 1,241 |
| 2018-03-30 | 1,257 | 1,261 | 1,247 | 1,258 | 768,300 | 1,258 |
| 2018-03-29 | 1,258 | 1,262 | 1,223 | 1,236 | 1,007,100 | 1,236 |
| 2018-03-28 | 1,227 | 1,250 | 1,224 | 1,248 | 858,400 | 1,248 |
| 2018-03-27 | 1,220 | 1,247 | 1,217 | 1,246 | 1,488,000 | 1,246 |
| 2018-03-26 | 1,220 | 1,227 | 1,203 | 1,222 | 1,488,300 | 1,222 |
| 2018-03-23 | 1,251 | 1,268 | 1,225 | 1,235 | 1,845,600 | 1,235 |
| 2018-03-22 | 1,284 | 1,292 | 1,272 | 1,290 | 1,000,300 | 1,290 |
| 2018-03-20 | 1,260 | 1,284 | 1,256 | 1,282 | 665,300 | 1,282 |
| 2018-03-19 | 1,279 | 1,288 | 1,267 | 1,276 | 655,000 | 1,276 |
| 2018-03-16 | 1,295 | 1,295 | 1,278 | 1,281 | 920,600 | 1,281 |
| 2018-03-15 | 1,285 | 1,296 | 1,266 | 1,291 | 936,900 | 1,291 |
| 2018-03-14 | 1,271 | 1,292 | 1,268 | 1,283 | 843,600 | 1,283 |
| 2018-03-13 | 1,283 | 1,287 | 1,266 | 1,286 | 1,074,200 | 1,286 |
| 2018-03-12 | 1,280 | 1,299 | 1,274 | 1,294 | 956,400 | 1,294 |
| 2018-03-09 | 1,281 | 1,284 | 1,259 | 1,265 | 1,401,900 | 1,265 |
| 2018-03-08 | 1,265 | 1,278 | 1,261 | 1,266 | 1,475,900 | 1,266 |
| 2018-03-07 | 1,291 | 1,293 | 1,255 | 1,259 | 2,334,800 | 1,259 |
| 2018-03-06 | 1,310 | 1,327 | 1,305 | 1,306 | 1,084,400 | 1,306 |
| 2018-03-05 | 1,310 | 1,310 | 1,292 | 1,298 | 701,800 | 1,298 |
| 2018-03-02 | 1,338 | 1,341 | 1,315 | 1,325 | 1,227,900 | 1,325 |
| 2018-03-01 | 1,366 | 1,372 | 1,351 | 1,356 | 871,400 | 1,356 |
| 2018-02-28 | 1,403 | 1,404 | 1,376 | 1,376 | 1,367,500 | 1,376 |
| 2018-02-27 | 1,400 | 1,409 | 1,379 | 1,405 | 1,169,000 | 1,405 |
| 2018-02-26 | 1,388 | 1,396 | 1,380 | 1,392 | 1,210,700 | 1,392 |
| 2018-02-23 | 1,362 | 1,381 | 1,357 | 1,379 | 1,709,400 | 1,379 |
| 2018-02-22 | 1,403 | 1,403 | 1,364 | 1,373 | 1,637,700 | 1,373 |
| 2018-02-21 | 1,437 | 1,449 | 1,422 | 1,427 | 1,184,200 | 1,427 |
| 2018-02-20 | 1,423 | 1,437 | 1,422 | 1,433 | 1,107,500 | 1,433 |
| 2018-02-19 | 1,432 | 1,434 | 1,419 | 1,425 | 1,233,300 | 1,425 |
| 2018-02-16 | 1,386 | 1,413 | 1,384 | 1,406 | 1,382,000 | 1,406 |
| 2018-02-15 | 1,362 | 1,390 | 1,358 | 1,388 | 1,598,200 | 1,388 |
| 2018-02-14 | 1,396 | 1,399 | 1,343 | 1,349 | 1,804,000 | 1,349 |
| 2018-02-13 | 1,435 | 1,437 | 1,399 | 1,402 | 1,585,900 | 1,402 |
| 2018-02-09 | 1,407 | 1,415 | 1,398 | 1,415 | 1,696,200 | 1,415 |
| 2018-02-08 | 1,446 | 1,456 | 1,438 | 1,451 | 1,387,800 | 1,451 |
| 2018-02-07 | 1,504 | 1,504 | 1,431 | 1,432 | 2,144,800 | 1,432 |
| 2018-02-06 | 1,470 | 1,478 | 1,416 | 1,448 | 1,843,300 | 1,448 |
| 2018-02-05 | 1,505 | 1,527 | 1,501 | 1,511 | 1,439,100 | 1,511 |
| 2018-02-02 | 1,511 | 1,550 | 1,510 | 1,545 | 2,043,600 | 1,545 |
| 2018-02-01 | 1,492 | 1,515 | 1,476 | 1,512 | 2,391,900 | 1,512 |
| 2018-01-31 | 1,524 | 1,531 | 1,482 | 1,483 | 2,937,900 | 1,483 |
| 2018-01-30 | 1,510 | 1,537 | 1,506 | 1,530 | 4,629,100 | 1,530 |
| 2018-01-29 | 1,621 | 1,641 | 1,618 | 1,628 | 1,537,000 | 1,628 |
| 2018-01-26 | 1,617 | 1,627 | 1,613 | 1,620 | 1,279,700 | 1,620 |
| 2018-01-25 | 1,628 | 1,629 | 1,620 | 1,625 | 1,321,400 | 1,625 |
| 2018-01-24 | 1,644 | 1,647 | 1,632 | 1,641 | 1,108,600 | 1,641 |
| 2018-01-23 | 1,656 | 1,665 | 1,638 | 1,651 | 1,152,400 | 1,651 |
| 2018-01-22 | 1,628 | 1,643 | 1,612 | 1,637 | 1,423,500 | 1,637 |
| 2018-01-19 | 1,599 | 1,628 | 1,599 | 1,625 | 920,700 | 1,625 |
| 2018-01-18 | 1,599 | 1,614 | 1,592 | 1,595 | 1,691,400 | 1,595 |
| 2018-01-17 | 1,600 | 1,614 | 1,592 | 1,610 | 1,031,800 | 1,610 |
| 2018-01-16 | 1,647 | 1,649 | 1,621 | 1,628 | 749,700 | 1,628 |
| 2018-01-15 | 1,683 | 1,684 | 1,635 | 1,639 | 1,000,900 | 1,639 |
| 2018-01-12 | 1,646 | 1,677 | 1,642 | 1,669 | 1,097,000 | 1,669 |
| 2018-01-11 | 1,651 | 1,657 | 1,633 | 1,640 | 1,352,400 | 1,640 |
| 2018-01-10 | 1,648 | 1,664 | 1,643 | 1,656 | 1,002,500 | 1,656 |
| 2018-01-09 | 1,680 | 1,699 | 1,657 | 1,663 | 1,468,400 | 1,663 |
| 2018-01-05 | 1,667 | 1,675 | 1,652 | 1,669 | 856,900 | 1,669 |
| 2018-01-04 | 1,639 | 1,653 | 1,624 | 1,647 | 1,028,900 | 1,647 |
分割・併合履歴 ： [1985-03-27]1株→1.05株 [1983-03-28]1株→1.1株
