5727 東邦チタニウム(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 | 1,001 | 1,019 | 988 | 1,007 | 706,600 | 1,007 |
| 2018-12-27 | 1,060 | 1,063 | 1,019 | 1,024 | 1,038,400 | 1,024 |
| 2018-12-26 | 962 | 999 | 951 | 968 | 890,200 | 968 |
| 2018-12-25 | 910 | 970 | 910 | 937 | 1,348,000 | 937 |
| 2018-12-21 | 1,016 | 1,025 | 992 | 1,000 | 1,175,300 | 1,000 |
| 2018-12-20 | 1,055 | 1,066 | 1,012 | 1,026 | 1,268,800 | 1,026 |
| 2018-12-19 | 1,070 | 1,093 | 1,056 | 1,082 | 768,700 | 1,082 |
| 2018-12-18 | 1,062 | 1,103 | 1,055 | 1,064 | 1,197,200 | 1,064 |
| 2018-12-17 | 1,137 | 1,153 | 1,107 | 1,114 | 718,700 | 1,114 |
| 2018-12-14 | 1,173 | 1,179 | 1,132 | 1,149 | 996,700 | 1,149 |
| 2018-12-13 | 1,217 | 1,217 | 1,179 | 1,188 | 832,900 | 1,188 |
| 2018-12-12 | 1,197 | 1,233 | 1,185 | 1,218 | 656,400 | 1,218 |
| 2018-12-11 | 1,254 | 1,254 | 1,173 | 1,179 | 981,800 | 1,179 |
| 2018-12-10 | 1,321 | 1,334 | 1,254 | 1,254 | 855,000 | 1,254 |
| 2018-12-07 | 1,342 | 1,369 | 1,327 | 1,358 | 534,100 | 1,358 |
| 2018-12-06 | 1,375 | 1,380 | 1,316 | 1,324 | 714,200 | 1,324 |
| 2018-12-05 | 1,365 | 1,408 | 1,363 | 1,385 | 554,300 | 1,385 |
| 2018-12-04 | 1,422 | 1,425 | 1,393 | 1,400 | 576,900 | 1,400 |
| 2018-12-03 | 1,423 | 1,452 | 1,413 | 1,422 | 607,500 | 1,422 |
| 2018-11-30 | 1,362 | 1,395 | 1,358 | 1,395 | 571,600 | 1,395 |
| 2018-11-29 | 1,378 | 1,397 | 1,347 | 1,355 | 884,200 | 1,355 |
| 2018-11-28 | 1,335 | 1,354 | 1,319 | 1,353 | 840,100 | 1,353 |
| 2018-11-27 | 1,330 | 1,339 | 1,294 | 1,328 | 593,100 | 1,328 |
| 2018-11-26 | 1,285 | 1,321 | 1,274 | 1,314 | 437,300 | 1,314 |
| 2018-11-22 | 1,320 | 1,327 | 1,278 | 1,292 | 578,200 | 1,292 |
| 2018-11-21 | 1,282 | 1,311 | 1,262 | 1,310 | 490,600 | 1,310 |
| 2018-11-20 | 1,281 | 1,313 | 1,281 | 1,303 | 417,400 | 1,303 |
| 2018-11-19 | 1,283 | 1,313 | 1,274 | 1,303 | 514,200 | 1,303 |
| 2018-11-16 | 1,310 | 1,336 | 1,290 | 1,292 | 475,400 | 1,292 |
| 2018-11-15 | 1,301 | 1,342 | 1,291 | 1,308 | 709,900 | 1,308 |
| 2018-11-14 | 1,357 | 1,361 | 1,288 | 1,308 | 1,104,300 | 1,308 |
| 2018-11-13 | 1,352 | 1,357 | 1,314 | 1,344 | 1,072,000 | 1,344 |
| 2018-11-12 | 1,434 | 1,443 | 1,405 | 1,408 | 522,400 | 1,408 |
| 2018-11-09 | 1,408 | 1,437 | 1,399 | 1,435 | 790,600 | 1,435 |
| 2018-11-08 | 1,447 | 1,478 | 1,410 | 1,418 | 1,096,300 | 1,418 |
| 2018-11-07 | 1,423 | 1,439 | 1,389 | 1,397 | 1,196,800 | 1,397 |
| 2018-11-06 | 1,362 | 1,440 | 1,358 | 1,427 | 1,238,100 | 1,427 |
| 2018-11-05 | 1,315 | 1,377 | 1,309 | 1,360 | 854,900 | 1,360 |
| 2018-11-02 | 1,299 | 1,331 | 1,264 | 1,329 | 1,076,700 | 1,329 |
| 2018-11-01 | 1,207 | 1,312 | 1,206 | 1,286 | 1,800,100 | 1,286 |
| 2018-10-31 | 1,125 | 1,157 | 1,111 | 1,151 | 935,100 | 1,151 |
| 2018-10-30 | 1,100 | 1,121 | 1,087 | 1,095 | 1,137,300 | 1,095 |
| 2018-10-29 | 1,153 | 1,172 | 1,114 | 1,114 | 665,500 | 1,114 |
| 2018-10-26 | 1,185 | 1,205 | 1,132 | 1,149 | 851,500 | 1,149 |
| 2018-10-25 | 1,172 | 1,197 | 1,158 | 1,159 | 717,000 | 1,159 |
| 2018-10-24 | 1,255 | 1,270 | 1,210 | 1,227 | 679,700 | 1,227 |
| 2018-10-23 | 1,241 | 1,274 | 1,230 | 1,242 | 627,700 | 1,242 |
| 2018-10-22 | 1,218 | 1,255 | 1,217 | 1,248 | 549,900 | 1,248 |
| 2018-10-19 | 1,230 | 1,250 | 1,216 | 1,227 | 826,700 | 1,227 |
| 2018-10-18 | 1,310 | 1,322 | 1,265 | 1,267 | 616,400 | 1,267 |
| 2018-10-17 | 1,345 | 1,356 | 1,304 | 1,310 | 696,100 | 1,310 |
| 2018-10-16 | 1,322 | 1,345 | 1,305 | 1,325 | 699,500 | 1,325 |
| 2018-10-15 | 1,344 | 1,353 | 1,330 | 1,330 | 566,200 | 1,330 |
| 2018-10-12 | 1,297 | 1,367 | 1,295 | 1,356 | 853,300 | 1,356 |
| 2018-10-11 | 1,301 | 1,330 | 1,288 | 1,317 | 1,693,400 | 1,317 |
| 2018-10-10 | 1,361 | 1,410 | 1,339 | 1,391 | 1,095,500 | 1,391 |
| 2018-10-09 | 1,384 | 1,386 | 1,330 | 1,331 | 796,800 | 1,331 |
| 2018-10-05 | 1,411 | 1,436 | 1,400 | 1,408 | 646,100 | 1,408 |
| 2018-10-04 | 1,389 | 1,433 | 1,384 | 1,426 | 960,800 | 1,426 |
| 2018-10-03 | 1,401 | 1,408 | 1,361 | 1,377 | 610,400 | 1,377 |
| 2018-10-02 | 1,384 | 1,410 | 1,384 | 1,394 | 897,400 | 1,394 |
| 2018-10-01 | 1,365 | 1,383 | 1,353 | 1,370 | 615,900 | 1,370 |
| 2018-09-28 | 1,351 | 1,370 | 1,345 | 1,368 | 668,700 | 1,368 |
| 2018-09-27 | 1,342 | 1,357 | 1,336 | 1,336 | 467,600 | 1,336 |
| 2018-09-26 | 1,332 | 1,354 | 1,325 | 1,347 | 594,900 | 1,347 |
| 2018-09-25 | 1,318 | 1,325 | 1,300 | 1,320 | 534,000 | 1,320 |
| 2018-09-21 | 1,280 | 1,332 | 1,280 | 1,315 | 1,383,700 | 1,315 |
| 2018-09-20 | 1,263 | 1,271 | 1,246 | 1,262 | 533,000 | 1,262 |
| 2018-09-19 | 1,277 | 1,279 | 1,244 | 1,247 | 670,500 | 1,247 |
| 2018-09-18 | 1,226 | 1,272 | 1,218 | 1,258 | 1,201,200 | 1,258 |
| 2018-09-14 | 1,188 | 1,209 | 1,180 | 1,209 | 814,800 | 1,209 |
| 2018-09-13 | 1,109 | 1,174 | 1,109 | 1,172 | 959,200 | 1,172 |
| 2018-09-12 | 1,130 | 1,134 | 1,095 | 1,100 | 334,500 | 1,100 |
| 2018-09-11 | 1,138 | 1,138 | 1,115 | 1,116 | 250,500 | 1,116 |
| 2018-09-10 | 1,125 | 1,153 | 1,121 | 1,129 | 288,600 | 1,129 |
| 2018-09-07 | 1,115 | 1,129 | 1,102 | 1,126 | 314,500 | 1,126 |
| 2018-09-06 | 1,130 | 1,148 | 1,118 | 1,130 | 260,800 | 1,130 |
| 2018-09-05 | 1,123 | 1,137 | 1,120 | 1,131 | 256,700 | 1,131 |
| 2018-09-04 | 1,131 | 1,151 | 1,126 | 1,136 | 238,600 | 1,136 |
| 2018-09-03 | 1,158 | 1,165 | 1,123 | 1,132 | 398,400 | 1,132 |
| 2018-08-31 | 1,151 | 1,182 | 1,145 | 1,167 | 417,300 | 1,167 |
| 2018-08-30 | 1,180 | 1,189 | 1,153 | 1,166 | 462,300 | 1,166 |
| 2018-08-29 | 1,145 | 1,187 | 1,139 | 1,169 | 913,000 | 1,169 |
| 2018-08-28 | 1,125 | 1,142 | 1,111 | 1,120 | 358,500 | 1,120 |
| 2018-08-27 | 1,100 | 1,133 | 1,093 | 1,114 | 504,400 | 1,114 |
| 2018-08-24 | 1,065 | 1,082 | 1,057 | 1,081 | 348,000 | 1,081 |
| 2018-08-23 | 1,072 | 1,085 | 1,060 | 1,066 | 278,900 | 1,066 |
| 2018-08-22 | 1,031 | 1,081 | 1,027 | 1,073 | 414,600 | 1,073 |
| 2018-08-21 | 1,038 | 1,054 | 1,029 | 1,033 | 331,100 | 1,033 |
| 2018-08-20 | 1,048 | 1,055 | 1,038 | 1,040 | 320,800 | 1,040 |
| 2018-08-17 | 1,056 | 1,069 | 1,042 | 1,048 | 356,600 | 1,048 |
| 2018-08-16 | 1,061 | 1,071 | 1,036 | 1,041 | 852,900 | 1,041 |
| 2018-08-15 | 1,125 | 1,130 | 1,085 | 1,089 | 363,600 | 1,089 |
| 2018-08-14 | 1,119 | 1,137 | 1,113 | 1,125 | 441,700 | 1,125 |
| 2018-08-13 | 1,130 | 1,140 | 1,093 | 1,100 | 568,200 | 1,100 |
| 2018-08-10 | 1,170 | 1,175 | 1,140 | 1,143 | 419,100 | 1,143 |
| 2018-08-09 | 1,183 | 1,185 | 1,156 | 1,165 | 417,400 | 1,165 |
| 2018-08-08 | 1,162 | 1,205 | 1,162 | 1,186 | 700,800 | 1,186 |
| 2018-08-07 | 1,145 | 1,170 | 1,140 | 1,159 | 380,400 | 1,159 |
| 2018-08-06 | 1,156 | 1,181 | 1,154 | 1,157 | 473,700 | 1,157 |
| 2018-08-03 | 1,177 | 1,193 | 1,159 | 1,168 | 632,500 | 1,168 |
| 2018-08-02 | 1,204 | 1,209 | 1,169 | 1,190 | 718,000 | 1,190 |
| 2018-08-01 | 1,212 | 1,223 | 1,199 | 1,209 | 680,500 | 1,209 |
| 2018-07-31 | 1,201 | 1,234 | 1,198 | 1,224 | 1,608,100 | 1,224 |
| 2018-07-30 | 1,197 | 1,228 | 1,173 | 1,206 | 2,897,500 | 1,206 |
| 2018-07-27 | 1,117 | 1,121 | 1,091 | 1,117 | 779,500 | 1,117 |
| 2018-07-26 | 1,099 | 1,116 | 1,086 | 1,109 | 971,900 | 1,109 |
| 2018-07-25 | 1,075 | 1,103 | 1,074 | 1,088 | 888,000 | 1,088 |
| 2018-07-24 | 1,060 | 1,063 | 1,042 | 1,061 | 402,200 | 1,061 |
| 2018-07-23 | 1,031 | 1,059 | 1,028 | 1,048 | 586,000 | 1,048 |
| 2018-07-20 | 1,030 | 1,041 | 1,014 | 1,037 | 633,900 | 1,037 |
| 2018-07-19 | 1,055 | 1,058 | 1,034 | 1,037 | 595,300 | 1,037 |
| 2018-07-18 | 1,033 | 1,069 | 1,025 | 1,053 | 1,118,800 | 1,053 |
| 2018-07-17 | 1,030 | 1,033 | 1,003 | 1,026 | 612,600 | 1,026 |
| 2018-07-13 | 1,010 | 1,037 | 1,005 | 1,027 | 775,800 | 1,027 |
| 2018-07-12 | 994 | 1,009 | 989 | 1,003 | 377,100 | 1,003 |
| 2018-07-11 | 990 | 1,012 | 984 | 1,006 | 489,000 | 1,006 |
| 2018-07-10 | 1,020 | 1,025 | 999 | 1,000 | 517,900 | 1,000 |
| 2018-07-09 | 975 | 1,010 | 964 | 1,004 | 596,000 | 1,004 |
| 2018-07-06 | 942 | 973 | 938 | 971 | 452,700 | 971 |
| 2018-07-05 | 989 | 989 | 938 | 942 | 849,300 | 942 |
| 2018-07-04 | 962 | 997 | 961 | 989 | 738,500 | 989 |
| 2018-07-03 | 985 | 996 | 948 | 962 | 646,500 | 962 |
| 2018-07-02 | 1,038 | 1,047 | 975 | 978 | 1,065,400 | 978 |
| 2018-06-29 | 976 | 1,033 | 966 | 1,019 | 1,358,600 | 1,019 |
| 2018-06-28 | 960 | 1,003 | 958 | 974 | 966,900 | 974 |
| 2018-06-27 | 969 | 977 | 952 | 957 | 514,900 | 957 |
| 2018-06-26 | 940 | 962 | 933 | 961 | 435,000 | 961 |
| 2018-06-25 | 979 | 983 | 956 | 958 | 374,100 | 958 |
| 2018-06-22 | 956 | 976 | 946 | 967 | 606,000 | 967 |
| 2018-06-21 | 968 | 981 | 956 | 969 | 590,300 | 969 |
| 2018-06-20 | 952 | 979 | 939 | 978 | 757,000 | 978 |
| 2018-06-19 | 981 | 1,000 | 959 | 960 | 642,200 | 960 |
| 2018-06-18 | 994 | 1,002 | 969 | 990 | 749,700 | 990 |
| 2018-06-15 | 1,028 | 1,030 | 996 | 1,005 | 992,600 | 1,005 |
| 2018-06-14 | 1,025 | 1,028 | 1,014 | 1,021 | 439,000 | 1,021 |
| 2018-06-13 | 1,027 | 1,031 | 1,012 | 1,029 | 454,800 | 1,029 |
| 2018-06-12 | 1,041 | 1,042 | 1,018 | 1,029 | 514,700 | 1,029 |
| 2018-06-11 | 1,028 | 1,042 | 1,013 | 1,036 | 566,400 | 1,036 |
| 2018-06-08 | 1,028 | 1,039 | 1,022 | 1,029 | 655,100 | 1,029 |
| 2018-06-07 | 1,043 | 1,058 | 1,035 | 1,042 | 750,600 | 1,042 |
| 2018-06-06 | 1,059 | 1,066 | 1,025 | 1,034 | 1,204,400 | 1,034 |
| 2018-06-05 | 1,164 | 1,164 | 1,048 | 1,056 | 2,191,300 | 1,056 |
| 2018-06-04 | 1,172 | 1,188 | 1,152 | 1,165 | 440,000 | 1,165 |
| 2018-06-01 | 1,160 | 1,189 | 1,158 | 1,173 | 658,500 | 1,173 |
| 2018-05-31 | 1,142 | 1,160 | 1,128 | 1,157 | 530,300 | 1,157 |
| 2018-05-30 | 1,139 | 1,147 | 1,123 | 1,131 | 827,000 | 1,131 |
| 2018-05-29 | 1,162 | 1,181 | 1,154 | 1,176 | 771,300 | 1,176 |
| 2018-05-28 | 1,210 | 1,234 | 1,174 | 1,183 | 955,300 | 1,183 |
| 2018-05-25 | 1,230 | 1,240 | 1,203 | 1,210 | 534,100 | 1,210 |
| 2018-05-24 | 1,262 | 1,263 | 1,222 | 1,235 | 788,900 | 1,235 |
| 2018-05-23 | 1,282 | 1,289 | 1,254 | 1,262 | 692,500 | 1,262 |
| 2018-05-22 | 1,322 | 1,337 | 1,274 | 1,283 | 1,480,400 | 1,283 |
| 2018-05-21 | 1,366 | 1,368 | 1,242 | 1,321 | 2,681,400 | 1,321 |
| 2018-05-18 | 1,339 | 1,385 | 1,338 | 1,374 | 1,170,700 | 1,374 |
| 2018-05-17 | 1,260 | 1,334 | 1,260 | 1,330 | 1,007,500 | 1,330 |
| 2018-05-16 | 1,259 | 1,262 | 1,233 | 1,260 | 437,500 | 1,260 |
| 2018-05-15 | 1,262 | 1,285 | 1,257 | 1,271 | 418,800 | 1,271 |
| 2018-05-14 | 1,269 | 1,288 | 1,244 | 1,257 | 514,100 | 1,257 |
| 2018-05-11 | 1,223 | 1,265 | 1,207 | 1,262 | 610,600 | 1,262 |
| 2018-05-10 | 1,225 | 1,243 | 1,213 | 1,222 | 348,900 | 1,222 |
| 2018-05-09 | 1,238 | 1,249 | 1,221 | 1,222 | 437,000 | 1,222 |
| 2018-05-08 | 1,269 | 1,269 | 1,232 | 1,239 | 644,900 | 1,239 |
| 2018-05-07 | 1,275 | 1,290 | 1,259 | 1,267 | 497,600 | 1,267 |
| 2018-05-02 | 1,291 | 1,308 | 1,268 | 1,272 | 997,600 | 1,272 |
| 2018-05-01 | 1,329 | 1,390 | 1,286 | 1,287 | 1,624,800 | 1,287 |
| 2018-04-27 | 1,288 | 1,398 | 1,193 | 1,361 | 2,505,000 | 1,361 |
| 2018-04-26 | 1,415 | 1,415 | 1,312 | 1,337 | 1,754,100 | 1,337 |
| 2018-04-25 | 1,384 | 1,406 | 1,369 | 1,395 | 1,010,600 | 1,395 |
| 2018-04-24 | 1,441 | 1,447 | 1,383 | 1,425 | 1,328,300 | 1,425 |
| 2018-04-23 | 1,410 | 1,450 | 1,375 | 1,448 | 1,018,600 | 1,448 |
| 2018-04-20 | 1,350 | 1,434 | 1,319 | 1,425 | 1,764,200 | 1,425 |
| 2018-04-19 | 1,384 | 1,478 | 1,362 | 1,367 | 2,869,300 | 1,367 |
| 2018-04-18 | 1,330 | 1,371 | 1,320 | 1,368 | 1,042,500 | 1,368 |
| 2018-04-17 | 1,403 | 1,406 | 1,268 | 1,316 | 2,237,800 | 1,316 |
| 2018-04-16 | 1,370 | 1,464 | 1,361 | 1,458 | 3,003,100 | 1,458 |
| 2018-04-13 | 1,312 | 1,357 | 1,301 | 1,319 | 1,151,200 | 1,319 |
| 2018-04-12 | 1,299 | 1,299 | 1,227 | 1,283 | 1,403,600 | 1,283 |
| 2018-04-11 | 1,261 | 1,361 | 1,260 | 1,314 | 2,968,100 | 1,314 |
| 2018-04-10 | 1,155 | 1,241 | 1,154 | 1,238 | 1,328,900 | 1,238 |
| 2018-04-09 | 1,148 | 1,156 | 1,114 | 1,153 | 646,200 | 1,153 |
| 2018-04-06 | 1,133 | 1,170 | 1,133 | 1,152 | 645,200 | 1,152 |
| 2018-04-05 | 1,206 | 1,207 | 1,117 | 1,121 | 1,110,600 | 1,121 |
| 2018-04-04 | 1,228 | 1,228 | 1,183 | 1,199 | 375,800 | 1,199 |
| 2018-04-03 | 1,175 | 1,210 | 1,172 | 1,205 | 325,200 | 1,205 |
| 2018-03-30 | 1,196 | 1,227 | 1,186 | 1,220 | 616,400 | 1,220 |
| 2018-03-29 | 1,174 | 1,182 | 1,148 | 1,169 | 574,200 | 1,169 |
| 2018-03-28 | 1,140 | 1,172 | 1,135 | 1,160 | 746,500 | 1,160 |
| 2018-03-27 | 1,145 | 1,179 | 1,128 | 1,177 | 1,001,900 | 1,177 |
| 2018-03-26 | 1,096 | 1,108 | 1,080 | 1,105 | 1,072,600 | 1,105 |
| 2018-03-23 | 1,118 | 1,141 | 1,104 | 1,108 | 1,150,200 | 1,108 |
| 2018-03-22 | 1,235 | 1,259 | 1,171 | 1,177 | 1,123,400 | 1,177 |
| 2018-03-20 | 1,196 | 1,262 | 1,190 | 1,248 | 1,058,700 | 1,248 |
| 2018-03-19 | 1,241 | 1,268 | 1,205 | 1,209 | 1,167,700 | 1,209 |
| 2018-03-16 | 1,291 | 1,294 | 1,246 | 1,249 | 1,267,700 | 1,249 |
| 2018-03-15 | 1,298 | 1,311 | 1,258 | 1,289 | 552,700 | 1,289 |
| 2018-03-14 | 1,290 | 1,329 | 1,261 | 1,305 | 770,300 | 1,305 |
| 2018-03-13 | 1,340 | 1,343 | 1,304 | 1,308 | 577,400 | 1,308 |
| 2018-03-12 | 1,344 | 1,360 | 1,322 | 1,357 | 496,600 | 1,357 |
| 2018-03-09 | 1,361 | 1,362 | 1,306 | 1,314 | 659,900 | 1,314 |
| 2018-03-08 | 1,358 | 1,363 | 1,330 | 1,341 | 320,000 | 1,341 |
| 2018-03-07 | 1,384 | 1,387 | 1,334 | 1,343 | 435,900 | 1,343 |
| 2018-03-06 | 1,406 | 1,422 | 1,393 | 1,396 | 305,900 | 1,396 |
| 2018-03-05 | 1,400 | 1,410 | 1,362 | 1,377 | 498,300 | 1,377 |
| 2018-03-02 | 1,372 | 1,421 | 1,370 | 1,402 | 553,400 | 1,402 |
| 2018-03-01 | 1,421 | 1,443 | 1,407 | 1,422 | 413,100 | 1,422 |
| 2018-02-28 | 1,490 | 1,502 | 1,450 | 1,451 | 387,000 | 1,451 |
| 2018-02-27 | 1,515 | 1,528 | 1,497 | 1,505 | 317,300 | 1,505 |
| 2018-02-26 | 1,515 | 1,541 | 1,494 | 1,507 | 473,100 | 1,507 |
| 2018-02-23 | 1,440 | 1,478 | 1,432 | 1,475 | 431,100 | 1,475 |
| 2018-02-22 | 1,501 | 1,508 | 1,442 | 1,447 | 618,100 | 1,447 |
| 2018-02-21 | 1,534 | 1,558 | 1,503 | 1,526 | 422,300 | 1,526 |
| 2018-02-20 | 1,534 | 1,542 | 1,506 | 1,534 | 422,100 | 1,534 |
| 2018-02-19 | 1,490 | 1,534 | 1,480 | 1,534 | 440,200 | 1,534 |
| 2018-02-16 | 1,500 | 1,522 | 1,469 | 1,473 | 505,400 | 1,473 |
| 2018-02-15 | 1,472 | 1,495 | 1,461 | 1,476 | 558,700 | 1,476 |
| 2018-02-14 | 1,474 | 1,516 | 1,426 | 1,450 | 767,000 | 1,450 |
| 2018-02-13 | 1,539 | 1,548 | 1,498 | 1,501 | 827,400 | 1,501 |
| 2018-02-09 | 1,457 | 1,542 | 1,454 | 1,502 | 1,166,100 | 1,502 |
| 2018-02-08 | 1,583 | 1,617 | 1,545 | 1,575 | 785,800 | 1,575 |
| 2018-02-07 | 1,700 | 1,725 | 1,578 | 1,578 | 1,355,600 | 1,578 |
| 2018-02-06 | 1,602 | 1,666 | 1,492 | 1,578 | 2,185,300 | 1,578 |
| 2018-02-05 | 1,762 | 1,794 | 1,748 | 1,762 | 1,066,200 | 1,762 |
| 2018-02-02 | 1,830 | 1,855 | 1,776 | 1,831 | 1,871,600 | 1,831 |
| 2018-02-01 | 1,690 | 1,888 | 1,689 | 1,847 | 4,407,700 | 1,847 |
| 2018-01-31 | 1,545 | 1,574 | 1,534 | 1,544 | 613,600 | 1,544 |
| 2018-01-30 | 1,548 | 1,573 | 1,534 | 1,573 | 637,000 | 1,573 |
| 2018-01-29 | 1,545 | 1,575 | 1,542 | 1,555 | 590,300 | 1,555 |
| 2018-01-26 | 1,609 | 1,609 | 1,546 | 1,565 | 1,040,100 | 1,565 |
| 2018-01-25 | 1,591 | 1,612 | 1,568 | 1,610 | 1,478,900 | 1,610 |
| 2018-01-24 | 1,474 | 1,597 | 1,473 | 1,592 | 4,161,600 | 1,592 |
| 2018-01-23 | 1,349 | 1,360 | 1,338 | 1,354 | 295,600 | 1,354 |
| 2018-01-22 | 1,355 | 1,369 | 1,336 | 1,345 | 329,200 | 1,345 |
| 2018-01-19 | 1,338 | 1,363 | 1,326 | 1,354 | 585,600 | 1,354 |
| 2018-01-18 | 1,389 | 1,389 | 1,332 | 1,336 | 688,100 | 1,336 |
| 2018-01-17 | 1,380 | 1,392 | 1,363 | 1,369 | 563,100 | 1,369 |
| 2018-01-16 | 1,383 | 1,397 | 1,365 | 1,395 | 506,900 | 1,395 |
| 2018-01-15 | 1,414 | 1,414 | 1,363 | 1,381 | 575,300 | 1,381 |
| 2018-01-12 | 1,372 | 1,395 | 1,362 | 1,389 | 922,200 | 1,389 |
| 2018-01-11 | 1,296 | 1,364 | 1,296 | 1,356 | 1,031,900 | 1,356 |
| 2018-01-10 | 1,297 | 1,324 | 1,292 | 1,308 | 512,400 | 1,308 |
| 2018-01-09 | 1,328 | 1,350 | 1,282 | 1,307 | 1,365,900 | 1,307 |
| 2018-01-05 | 1,267 | 1,310 | 1,267 | 1,310 | 1,388,400 | 1,310 |
| 2018-01-04 | 1,228 | 1,265 | 1,226 | 1,262 | 1,425,300 | 1,262 |
分割・併合履歴 ： [2006-01-26]1株→2株 [1983-03-28]1株→1.1株