5660 神鋼鋼線工業(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 | 939 | 960 | 937 | 940 | 4,500 | 940 |
| 2018-12-27 | 956 | 959 | 937 | 953 | 10,900 | 953 |
| 2018-12-26 | 912 | 949 | 912 | 918 | 15,800 | 918 |
| 2018-12-25 | 986 | 986 | 910 | 910 | 31,700 | 910 |
| 2018-12-21 | 1,018 | 1,018 | 982 | 986 | 6,700 | 986 |
| 2018-12-20 | 1,053 | 1,065 | 1,000 | 1,028 | 14,600 | 1,028 |
| 2018-12-19 | 1,067 | 1,074 | 1,061 | 1,066 | 6,000 | 1,066 |
| 2018-12-18 | 1,101 | 1,101 | 1,065 | 1,065 | 10,600 | 1,065 |
| 2018-12-17 | 1,139 | 1,139 | 1,110 | 1,110 | 9,600 | 1,110 |
| 2018-12-14 | 1,140 | 1,144 | 1,132 | 1,139 | 3,000 | 1,139 |
| 2018-12-13 | 1,146 | 1,150 | 1,140 | 1,141 | 9,000 | 1,141 |
| 2018-12-12 | 1,160 | 1,163 | 1,145 | 1,145 | 6,400 | 1,145 |
| 2018-12-11 | 1,175 | 1,179 | 1,154 | 1,154 | 6,400 | 1,154 |
| 2018-12-10 | 1,196 | 1,197 | 1,180 | 1,180 | 2,700 | 1,180 |
| 2018-12-07 | 1,207 | 1,207 | 1,199 | 1,199 | 7,700 | 1,199 |
| 2018-12-06 | 1,212 | 1,212 | 1,207 | 1,207 | 5,100 | 1,207 |
| 2018-12-05 | 1,213 | 1,215 | 1,212 | 1,213 | 1,800 | 1,213 |
| 2018-12-04 | 1,220 | 1,227 | 1,213 | 1,213 | 4,400 | 1,213 |
| 2018-12-03 | 1,220 | 1,220 | 1,216 | 1,219 | 900 | 1,219 |
| 2018-11-30 | 1,228 | 1,228 | 1,216 | 1,219 | 4,000 | 1,219 |
| 2018-11-29 | 1,225 | 1,230 | 1,221 | 1,228 | 3,900 | 1,228 |
| 2018-11-28 | 1,226 | 1,228 | 1,215 | 1,226 | 1,500 | 1,226 |
| 2018-11-27 | 1,226 | 1,228 | 1,224 | 1,228 | 2,800 | 1,228 |
| 2018-11-26 | 1,213 | 1,226 | 1,213 | 1,226 | 5,100 | 1,226 |
| 2018-11-22 | 1,212 | 1,219 | 1,212 | 1,213 | 2,000 | 1,213 |
| 2018-11-21 | 1,208 | 1,229 | 1,208 | 1,220 | 600 | 1,220 |
| 2018-11-20 | 1,208 | 1,227 | 1,208 | 1,227 | 3,400 | 1,227 |
| 2018-11-19 | 1,230 | 1,230 | 1,213 | 1,213 | 3,100 | 1,213 |
| 2018-11-16 | 1,226 | 1,226 | 1,204 | 1,214 | 4,100 | 1,214 |
| 2018-11-15 | 1,231 | 1,235 | 1,226 | 1,226 | 10,700 | 1,226 |
| 2018-11-14 | 1,232 | 1,232 | 1,231 | 1,231 | 2,000 | 1,231 |
| 2018-11-13 | 1,241 | 1,242 | 1,230 | 1,240 | 3,600 | 1,240 |
| 2018-11-12 | 1,245 | 1,260 | 1,245 | 1,245 | 6,300 | 1,245 |
| 2018-11-09 | 1,286 | 1,286 | 1,241 | 1,251 | 9,100 | 1,251 |
| 2018-11-08 | 1,316 | 1,342 | 1,267 | 1,288 | 12,600 | 1,288 |
| 2018-11-07 | 1,304 | 1,335 | 1,304 | 1,322 | 2,300 | 1,322 |
| 2018-11-06 | 1,292 | 1,305 | 1,292 | 1,305 | 1,300 | 1,305 |
| 2018-11-05 | 1,292 | 1,292 | 1,292 | 1,292 | 300 | 1,292 |
| 2018-11-02 | 1,280 | 1,293 | 1,277 | 1,277 | 2,200 | 1,277 |
| 2018-11-01 | 1,273 | 1,273 | 1,273 | 1,273 | 1,900 | 1,273 |
| 2018-10-31 | 1,275 | 1,280 | 1,274 | 1,280 | 3,700 | 1,280 |
| 2018-10-30 | 1,263 | 1,275 | 1,263 | 1,275 | 400 | 1,275 |
| 2018-10-29 | 1,290 | 1,290 | 1,268 | 1,268 | 2,600 | 1,268 |
| 2018-10-26 | 1,292 | 1,299 | 1,284 | 1,284 | 3,900 | 1,284 |
| 2018-10-25 | 1,340 | 1,340 | 1,290 | 1,293 | 8,400 | 1,293 |
| 2018-10-24 | 1,343 | 1,343 | 1,340 | 1,340 | 600 | 1,340 |
| 2018-10-23 | 1,350 | 1,350 | 1,342 | 1,342 | 900 | 1,342 |
| 2018-10-22 | 1,348 | 1,355 | 1,348 | 1,355 | 700 | 1,355 |
| 2018-10-19 | 1,350 | 1,351 | 1,346 | 1,346 | 2,200 | 1,346 |
| 2018-10-18 | 1,353 | 1,361 | 1,353 | 1,353 | 1,800 | 1,353 |
| 2018-10-17 | 1,352 | 1,364 | 1,352 | 1,364 | 1,000 | 1,364 |
| 2018-10-16 | 1,360 | 1,371 | 1,349 | 1,371 | 3,000 | 1,371 |
| 2018-10-15 | 1,355 | 1,361 | 1,348 | 1,360 | 2,400 | 1,360 |
| 2018-10-12 | 1,355 | 1,355 | 1,348 | 1,355 | 6,400 | 1,355 |
| 2018-10-11 | 1,350 | 1,359 | 1,348 | 1,359 | 10,400 | 1,359 |
| 2018-10-10 | 1,353 | 1,366 | 1,353 | 1,355 | 4,900 | 1,355 |
| 2018-10-09 | 1,358 | 1,370 | 1,358 | 1,369 | 3,200 | 1,369 |
| 2018-10-05 | 1,371 | 1,371 | 1,365 | 1,370 | 7,200 | 1,370 |
| 2018-10-04 | 1,390 | 1,390 | 1,371 | 1,371 | 7,900 | 1,371 |
| 2018-10-03 | 1,391 | 1,391 | 1,379 | 1,379 | 4,800 | 1,379 |
| 2018-10-02 | 1,379 | 1,385 | 1,379 | 1,379 | 3,500 | 1,379 |
| 2018-10-01 | 1,388 | 1,389 | 1,375 | 1,384 | 2,300 | 1,384 |
| 2018-09-28 | 1,365 | 1,391 | 1,363 | 1,388 | 9,600 | 1,388 |
| 2018-09-27 | 1,405 | 1,405 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2018-09-26 | 1,407 | 1,410 | 1,400 | 1,405 | 4,800 | 1,405 |
| 2018-09-25 | 1,401 | 1,422 | 1,401 | 1,407 | 3,300 | 1,407 |
| 2018-09-21 | 1,392 | 1,405 | 1,390 | 1,401 | 4,700 | 1,401 |
| 2018-09-20 | 1,389 | 1,391 | 1,383 | 1,384 | 4,800 | 1,384 |
| 2018-09-19 | 1,391 | 1,394 | 1,388 | 1,388 | 6,400 | 1,388 |
| 2018-09-18 | 1,390 | 1,398 | 1,381 | 1,388 | 4,100 | 1,388 |
| 2018-09-14 | 1,386 | 1,390 | 1,381 | 1,390 | 7,100 | 1,390 |
| 2018-09-13 | 1,386 | 1,390 | 1,383 | 1,383 | 2,300 | 1,383 |
| 2018-09-12 | 1,397 | 1,397 | 1,386 | 1,386 | 500 | 1,386 |
| 2018-09-11 | 1,400 | 1,400 | 1,382 | 1,385 | 4,900 | 1,385 |
| 2018-09-10 | 1,400 | 1,400 | 1,395 | 1,400 | 2,900 | 1,400 |
| 2018-09-07 | 1,406 | 1,406 | 1,404 | 1,404 | 1,600 | 1,404 |
| 2018-09-06 | 1,408 | 1,417 | 1,402 | 1,416 | 900 | 1,416 |
| 2018-09-05 | 1,403 | 1,403 | 1,403 | 1,403 | 100 | 1,403 |
| 2018-09-04 | 1,413 | 1,413 | 1,400 | 1,403 | 3,900 | 1,403 |
| 2018-09-03 | 1,430 | 1,433 | 1,420 | 1,420 | 1,600 | 1,420 |
| 2018-08-31 | 1,410 | 1,430 | 1,410 | 1,430 | 9,700 | 1,430 |
| 2018-08-30 | 1,421 | 1,429 | 1,419 | 1,429 | 2,200 | 1,429 |
| 2018-08-29 | 1,421 | 1,425 | 1,420 | 1,421 | 5,700 | 1,421 |
| 2018-08-28 | 1,428 | 1,430 | 1,420 | 1,420 | 5,900 | 1,420 |
| 2018-08-27 | 1,420 | 1,440 | 1,420 | 1,428 | 2,600 | 1,428 |
| 2018-08-24 | 1,421 | 1,421 | 1,416 | 1,420 | 600 | 1,420 |
| 2018-08-23 | 1,415 | 1,415 | 1,415 | 1,415 | 300 | 1,415 |
| 2018-08-22 | 1,428 | 1,428 | 1,415 | 1,415 | 800 | 1,415 |
| 2018-08-21 | 1,421 | 1,421 | 1,413 | 1,413 | 800 | 1,413 |
| 2018-08-20 | 1,425 | 1,430 | 1,425 | 1,425 | 400 | 1,425 |
| 2018-08-17 | 1,422 | 1,432 | 1,422 | 1,425 | 2,200 | 1,425 |
| 2018-08-16 | 1,429 | 1,444 | 1,422 | 1,422 | 2,200 | 1,422 |
| 2018-08-15 | 1,452 | 1,454 | 1,432 | 1,432 | 4,400 | 1,432 |
| 2018-08-14 | 1,448 | 1,468 | 1,448 | 1,450 | 2,900 | 1,450 |
| 2018-08-13 | 1,471 | 1,471 | 1,448 | 1,448 | 3,600 | 1,448 |
| 2018-08-10 | 1,482 | 1,493 | 1,481 | 1,492 | 1,100 | 1,492 |
| 2018-08-09 | 1,495 | 1,500 | 1,495 | 1,500 | 400 | 1,500 |
| 2018-08-08 | 1,494 | 1,505 | 1,475 | 1,505 | 1,100 | 1,505 |
| 2018-08-07 | 1,477 | 1,494 | 1,477 | 1,494 | 1,400 | 1,494 |
| 2018-08-06 | 1,482 | 1,486 | 1,473 | 1,486 | 3,600 | 1,486 |
| 2018-08-03 | 1,483 | 1,483 | 1,483 | 1,483 | 200 | 1,483 |
| 2018-08-02 | 1,487 | 1,487 | 1,483 | 1,483 | 3,700 | 1,483 |
| 2018-08-01 | 1,460 | 1,484 | 1,460 | 1,465 | 8,100 | 1,465 |
| 2018-07-31 | 1,457 | 1,467 | 1,457 | 1,463 | 1,600 | 1,463 |
| 2018-07-30 | 1,475 | 1,478 | 1,468 | 1,469 | 6,900 | 1,469 |
| 2018-07-27 | 1,474 | 1,487 | 1,471 | 1,475 | 1,600 | 1,475 |
| 2018-07-26 | 1,453 | 1,470 | 1,452 | 1,469 | 3,500 | 1,469 |
| 2018-07-25 | 1,457 | 1,464 | 1,446 | 1,451 | 2,700 | 1,451 |
| 2018-07-24 | 1,439 | 1,442 | 1,436 | 1,441 | 700 | 1,441 |
| 2018-07-23 | 1,430 | 1,443 | 1,426 | 1,439 | 2,600 | 1,439 |
| 2018-07-20 | 1,445 | 1,445 | 1,422 | 1,432 | 2,900 | 1,432 |
| 2018-07-19 | 1,460 | 1,460 | 1,450 | 1,450 | 4,600 | 1,450 |
| 2018-07-18 | 1,442 | 1,460 | 1,440 | 1,460 | 1,700 | 1,460 |
| 2018-07-17 | 1,435 | 1,447 | 1,435 | 1,440 | 4,300 | 1,440 |
| 2018-07-13 | 1,421 | 1,435 | 1,421 | 1,435 | 1,300 | 1,435 |
| 2018-07-12 | 1,435 | 1,435 | 1,422 | 1,426 | 1,600 | 1,426 |
| 2018-07-11 | 1,428 | 1,429 | 1,425 | 1,425 | 1,400 | 1,425 |
| 2018-07-10 | 1,420 | 1,427 | 1,418 | 1,427 | 1,300 | 1,427 |
| 2018-07-09 | 1,421 | 1,423 | 1,405 | 1,418 | 3,600 | 1,418 |
| 2018-07-06 | 1,401 | 1,413 | 1,401 | 1,413 | 1,900 | 1,413 |
| 2018-07-05 | 1,416 | 1,417 | 1,400 | 1,400 | 4,900 | 1,400 |
| 2018-07-04 | 1,430 | 1,432 | 1,420 | 1,427 | 2,600 | 1,427 |
| 2018-07-03 | 1,435 | 1,445 | 1,431 | 1,433 | 1,500 | 1,433 |
| 2018-07-02 | 1,461 | 1,462 | 1,430 | 1,433 | 2,500 | 1,433 |
| 2018-06-29 | 1,455 | 1,464 | 1,455 | 1,464 | 1,700 | 1,464 |
| 2018-06-28 | 1,464 | 1,464 | 1,464 | 1,464 | 300 | 1,464 |
| 2018-06-27 | 1,460 | 1,460 | 1,456 | 1,456 | 200 | 1,456 |
| 2018-06-26 | 1,452 | 1,462 | 1,452 | 1,454 | 9,100 | 1,454 |
| 2018-06-25 | 1,469 | 1,471 | 1,455 | 1,455 | 9,200 | 1,455 |
| 2018-06-22 | 1,485 | 1,485 | 1,433 | 1,469 | 3,700 | 1,469 |
| 2018-06-21 | 1,491 | 1,493 | 1,487 | 1,490 | 3,400 | 1,490 |
| 2018-06-20 | 1,508 | 1,508 | 1,473 | 1,491 | 3,800 | 1,491 |
| 2018-06-19 | 1,508 | 1,512 | 1,507 | 1,508 | 1,000 | 1,508 |
| 2018-06-18 | 1,521 | 1,527 | 1,491 | 1,518 | 7,700 | 1,518 |
| 2018-06-15 | 1,509 | 1,530 | 1,508 | 1,530 | 5,200 | 1,530 |
| 2018-06-14 | 1,501 | 1,508 | 1,496 | 1,508 | 2,000 | 1,508 |
| 2018-06-13 | 1,494 | 1,500 | 1,492 | 1,500 | 6,500 | 1,500 |
| 2018-06-12 | 1,496 | 1,500 | 1,495 | 1,499 | 1,100 | 1,499 |
| 2018-06-11 | 1,483 | 1,491 | 1,478 | 1,491 | 2,400 | 1,491 |
| 2018-06-08 | 1,489 | 1,491 | 1,485 | 1,491 | 1,300 | 1,491 |
| 2018-06-07 | 1,480 | 1,490 | 1,475 | 1,488 | 2,400 | 1,488 |
| 2018-06-06 | 1,475 | 1,478 | 1,475 | 1,478 | 800 | 1,478 |
| 2018-06-05 | 1,485 | 1,499 | 1,482 | 1,482 | 2,600 | 1,482 |
| 2018-06-04 | 1,493 | 1,507 | 1,482 | 1,485 | 2,800 | 1,485 |
| 2018-06-01 | 1,484 | 1,488 | 1,484 | 1,488 | 500 | 1,488 |
| 2018-05-31 | 1,477 | 1,485 | 1,475 | 1,484 | 1,600 | 1,484 |
| 2018-05-30 | 1,480 | 1,483 | 1,475 | 1,481 | 1,800 | 1,481 |
| 2018-05-29 | 1,498 | 1,506 | 1,486 | 1,486 | 1,600 | 1,486 |
| 2018-05-28 | 1,514 | 1,514 | 1,498 | 1,498 | 6,300 | 1,498 |
| 2018-05-25 | 1,514 | 1,522 | 1,514 | 1,514 | 1,800 | 1,514 |
| 2018-05-24 | 1,514 | 1,523 | 1,512 | 1,514 | 2,900 | 1,514 |
| 2018-05-23 | 1,517 | 1,524 | 1,514 | 1,524 | 1,000 | 1,524 |
| 2018-05-22 | 1,525 | 1,525 | 1,510 | 1,524 | 2,100 | 1,524 |
| 2018-05-21 | 1,511 | 1,524 | 1,510 | 1,524 | 2,200 | 1,524 |
| 2018-05-18 | 1,527 | 1,527 | 1,507 | 1,519 | 2,300 | 1,519 |
| 2018-05-17 | 1,524 | 1,530 | 1,524 | 1,530 | 4,000 | 1,530 |
| 2018-05-16 | 1,510 | 1,529 | 1,508 | 1,524 | 1,300 | 1,524 |
| 2018-05-15 | 1,547 | 1,547 | 1,501 | 1,526 | 8,400 | 1,526 |
| 2018-05-14 | 1,498 | 1,598 | 1,486 | 1,549 | 40,800 | 1,549 |
| 2018-05-11 | 1,498 | 1,499 | 1,490 | 1,491 | 1,400 | 1,491 |
| 2018-05-10 | 1,490 | 1,490 | 1,485 | 1,487 | 2,300 | 1,487 |
| 2018-05-09 | 1,499 | 1,500 | 1,490 | 1,491 | 4,800 | 1,491 |
| 2018-05-08 | 1,494 | 1,502 | 1,487 | 1,497 | 9,200 | 1,497 |
| 2018-05-07 | 1,515 | 1,515 | 1,507 | 1,508 | 1,100 | 1,508 |
| 2018-05-02 | 1,496 | 1,510 | 1,496 | 1,509 | 900 | 1,509 |
| 2018-05-01 | 1,481 | 1,496 | 1,481 | 1,496 | 5,200 | 1,496 |
| 2018-04-27 | 1,515 | 1,516 | 1,505 | 1,516 | 900 | 1,516 |
| 2018-04-26 | 1,511 | 1,517 | 1,497 | 1,504 | 3,100 | 1,504 |
| 2018-04-25 | 1,512 | 1,512 | 1,504 | 1,511 | 4,400 | 1,511 |
| 2018-04-24 | 1,511 | 1,520 | 1,511 | 1,512 | 2,300 | 1,512 |
| 2018-04-23 | 1,500 | 1,512 | 1,500 | 1,512 | 2,600 | 1,512 |
| 2018-04-20 | 1,482 | 1,507 | 1,482 | 1,489 | 6,400 | 1,489 |
| 2018-04-19 | 1,493 | 1,516 | 1,486 | 1,500 | 5,100 | 1,500 |
| 2018-04-18 | 1,489 | 1,500 | 1,480 | 1,492 | 3,700 | 1,492 |
| 2018-04-17 | 1,512 | 1,517 | 1,484 | 1,490 | 4,100 | 1,490 |
| 2018-04-16 | 1,488 | 1,517 | 1,488 | 1,515 | 5,700 | 1,515 |
| 2018-04-13 | 1,501 | 1,519 | 1,476 | 1,493 | 11,800 | 1,493 |
| 2018-04-12 | 1,474 | 1,501 | 1,474 | 1,500 | 7,600 | 1,500 |
| 2018-04-11 | 1,466 | 1,476 | 1,466 | 1,474 | 4,100 | 1,474 |
| 2018-04-10 | 1,450 | 1,475 | 1,450 | 1,455 | 9,400 | 1,455 |
| 2018-04-09 | 1,457 | 1,468 | 1,455 | 1,464 | 4,900 | 1,464 |
| 2018-04-06 | 1,473 | 1,479 | 1,446 | 1,461 | 5,600 | 1,461 |
| 2018-04-05 | 1,478 | 1,515 | 1,470 | 1,475 | 19,700 | 1,475 |
| 2018-04-04 | 1,495 | 1,495 | 1,483 | 1,493 | 2,200 | 1,493 |
| 2018-04-03 | 1,484 | 1,486 | 1,484 | 1,486 | 200 | 1,486 |
| 2018-03-30 | 1,504 | 1,505 | 1,495 | 1,495 | 1,400 | 1,495 |
| 2018-03-29 | 1,494 | 1,510 | 1,491 | 1,491 | 1,800 | 1,491 |
| 2018-03-28 | 1,514 | 1,514 | 1,490 | 1,490 | 4,700 | 1,490 |
| 2018-03-27 | 1,515 | 1,526 | 1,515 | 1,518 | 2,400 | 1,518 |
| 2018-03-26 | 1,498 | 1,515 | 1,498 | 1,513 | 5,100 | 1,513 |
| 2018-03-23 | 1,501 | 1,509 | 1,491 | 1,498 | 9,100 | 1,498 |
| 2018-03-22 | 1,524 | 1,524 | 1,508 | 1,515 | 2,600 | 1,515 |
| 2018-03-20 | 1,513 | 1,532 | 1,513 | 1,524 | 3,500 | 1,524 |
| 2018-03-19 | 1,521 | 1,524 | 1,502 | 1,513 | 10,800 | 1,513 |
| 2018-03-16 | 1,527 | 1,543 | 1,522 | 1,529 | 2,000 | 1,529 |
| 2018-03-15 | 1,535 | 1,550 | 1,525 | 1,530 | 5,000 | 1,530 |
| 2018-03-14 | 1,510 | 1,596 | 1,510 | 1,535 | 4,900 | 1,535 |
| 2018-03-13 | 1,508 | 1,518 | 1,508 | 1,517 | 2,500 | 1,517 |
| 2018-03-12 | 1,506 | 1,516 | 1,506 | 1,508 | 6,800 | 1,508 |
| 2018-03-09 | 1,515 | 1,519 | 1,502 | 1,505 | 3,800 | 1,505 |
| 2018-03-08 | 1,522 | 1,526 | 1,509 | 1,517 | 2,500 | 1,517 |
| 2018-03-07 | 1,523 | 1,525 | 1,514 | 1,517 | 4,900 | 1,517 |
| 2018-03-06 | 1,496 | 1,524 | 1,496 | 1,523 | 3,700 | 1,523 |
| 2018-03-05 | 1,505 | 1,505 | 1,490 | 1,490 | 7,600 | 1,490 |
| 2018-03-02 | 1,518 | 1,525 | 1,501 | 1,512 | 16,700 | 1,512 |
| 2018-03-01 | 1,539 | 1,539 | 1,523 | 1,529 | 5,400 | 1,529 |
| 2018-02-28 | 1,533 | 1,539 | 1,522 | 1,539 | 9,600 | 1,539 |
| 2018-02-27 | 1,533 | 1,533 | 1,522 | 1,530 | 3,300 | 1,530 |
| 2018-02-26 | 1,514 | 1,535 | 1,513 | 1,520 | 5,500 | 1,520 |
| 2018-02-23 | 1,490 | 1,522 | 1,490 | 1,513 | 3,900 | 1,513 |
| 2018-02-22 | 1,502 | 1,509 | 1,490 | 1,491 | 6,700 | 1,491 |
| 2018-02-21 | 1,493 | 1,525 | 1,493 | 1,502 | 7,700 | 1,502 |
| 2018-02-20 | 1,490 | 1,496 | 1,466 | 1,494 | 6,400 | 1,494 |
| 2018-02-19 | 1,456 | 1,497 | 1,454 | 1,494 | 7,300 | 1,494 |
| 2018-02-16 | 1,444 | 1,458 | 1,441 | 1,452 | 3,900 | 1,452 |
| 2018-02-15 | 1,452 | 1,452 | 1,435 | 1,441 | 5,400 | 1,441 |
| 2018-02-14 | 1,461 | 1,461 | 1,408 | 1,425 | 16,800 | 1,425 |
| 2018-02-13 | 1,480 | 1,480 | 1,460 | 1,460 | 17,900 | 1,460 |
| 2018-02-09 | 1,382 | 1,480 | 1,382 | 1,454 | 83,200 | 1,454 |
| 2018-02-08 | 1,577 | 1,625 | 1,565 | 1,605 | 15,500 | 1,605 |
| 2018-02-07 | 1,560 | 1,584 | 1,557 | 1,557 | 25,300 | 1,557 |
| 2018-02-06 | 1,553 | 1,570 | 1,503 | 1,526 | 48,000 | 1,526 |
| 2018-02-05 | 1,648 | 1,656 | 1,638 | 1,640 | 14,700 | 1,640 |
| 2018-02-02 | 1,675 | 1,690 | 1,671 | 1,676 | 19,300 | 1,676 |
| 2018-02-01 | 1,675 | 1,682 | 1,671 | 1,675 | 17,100 | 1,675 |
| 2018-01-31 | 1,690 | 1,690 | 1,670 | 1,679 | 16,900 | 1,679 |
| 2018-01-30 | 1,690 | 1,705 | 1,676 | 1,692 | 17,700 | 1,692 |
| 2018-01-29 | 1,697 | 1,704 | 1,684 | 1,692 | 11,200 | 1,692 |
| 2018-01-26 | 1,704 | 1,705 | 1,694 | 1,694 | 9,500 | 1,694 |
| 2018-01-25 | 1,702 | 1,718 | 1,686 | 1,696 | 13,500 | 1,696 |
| 2018-01-24 | 1,683 | 1,719 | 1,682 | 1,702 | 22,700 | 1,702 |
| 2018-01-23 | 1,675 | 1,677 | 1,667 | 1,671 | 10,000 | 1,671 |
| 2018-01-22 | 1,669 | 1,674 | 1,657 | 1,669 | 7,200 | 1,669 |
| 2018-01-19 | 1,650 | 1,673 | 1,645 | 1,660 | 11,700 | 1,660 |
| 2018-01-18 | 1,676 | 1,676 | 1,650 | 1,651 | 15,400 | 1,651 |
| 2018-01-17 | 1,682 | 1,687 | 1,655 | 1,655 | 24,800 | 1,655 |
| 2018-01-16 | 1,706 | 1,714 | 1,692 | 1,696 | 14,300 | 1,696 |
| 2018-01-15 | 1,710 | 1,722 | 1,696 | 1,705 | 13,800 | 1,705 |
| 2018-01-12 | 1,679 | 1,717 | 1,679 | 1,710 | 16,500 | 1,710 |
| 2018-01-11 | 1,670 | 1,679 | 1,658 | 1,679 | 14,800 | 1,679 |
| 2018-01-10 | 1,649 | 1,679 | 1,645 | 1,675 | 17,800 | 1,675 |
| 2018-01-09 | 1,646 | 1,650 | 1,641 | 1,648 | 14,700 | 1,648 |
| 2018-01-05 | 1,627 | 1,646 | 1,623 | 1,632 | 17,600 | 1,632 |
| 2018-01-04 | 1,640 | 1,640 | 1,619 | 1,622 | 16,600 | 1,622 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1993-09-27]1株→1.1株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.1株 [1985-08-03]1株→10株
