5976 ネツレン 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 | 822 | 847 | 810 | 839 | 46,600 | 839 |
| 2018-12-27 | 789 | 822 | 782 | 822 | 51,700 | 822 |
| 2018-12-26 | 753 | 766 | 747 | 759 | 73,300 | 759 |
| 2018-12-25 | 770 | 771 | 739 | 743 | 78,700 | 743 |
| 2018-12-21 | 832 | 853 | 805 | 806 | 95,600 | 806 |
| 2018-12-20 | 862 | 862 | 832 | 836 | 62,600 | 836 |
| 2018-12-19 | 880 | 883 | 866 | 869 | 44,200 | 869 |
| 2018-12-18 | 900 | 901 | 882 | 882 | 50,900 | 882 |
| 2018-12-17 | 912 | 925 | 907 | 917 | 78,000 | 917 |
| 2018-12-14 | 918 | 929 | 907 | 907 | 88,400 | 907 |
| 2018-12-13 | 934 | 941 | 930 | 934 | 68,100 | 934 |
| 2018-12-12 | 926 | 939 | 921 | 926 | 45,800 | 926 |
| 2018-12-11 | 954 | 954 | 918 | 920 | 29,400 | 920 |
| 2018-12-10 | 972 | 975 | 955 | 955 | 24,500 | 955 |
| 2018-12-07 | 989 | 999 | 978 | 987 | 36,200 | 987 |
| 2018-12-06 | 997 | 997 | 980 | 992 | 59,000 | 992 |
| 2018-12-05 | 997 | 1,015 | 986 | 1,007 | 56,900 | 1,007 |
| 2018-12-04 | 1,044 | 1,046 | 1,013 | 1,018 | 38,700 | 1,018 |
| 2018-12-03 | 1,035 | 1,046 | 1,027 | 1,044 | 49,000 | 1,044 |
| 2018-11-30 | 982 | 1,028 | 978 | 1,024 | 62,400 | 1,024 |
| 2018-11-29 | 981 | 988 | 975 | 984 | 43,300 | 984 |
| 2018-11-28 | 952 | 967 | 951 | 966 | 31,000 | 966 |
| 2018-11-27 | 930 | 945 | 930 | 944 | 27,200 | 944 |
| 2018-11-26 | 920 | 929 | 916 | 925 | 20,300 | 925 |
| 2018-11-22 | 936 | 937 | 913 | 924 | 32,100 | 924 |
| 2018-11-21 | 940 | 945 | 930 | 935 | 34,300 | 935 |
| 2018-11-20 | 953 | 960 | 942 | 955 | 24,100 | 955 |
| 2018-11-19 | 956 | 964 | 940 | 963 | 33,200 | 963 |
| 2018-11-16 | 948 | 960 | 940 | 955 | 37,200 | 955 |
| 2018-11-15 | 936 | 950 | 931 | 949 | 29,900 | 949 |
| 2018-11-14 | 941 | 944 | 934 | 937 | 31,300 | 937 |
| 2018-11-13 | 940 | 941 | 924 | 937 | 47,200 | 937 |
| 2018-11-12 | 947 | 956 | 935 | 955 | 41,000 | 955 |
| 2018-11-09 | 955 | 970 | 948 | 950 | 43,200 | 950 |
| 2018-11-08 | 960 | 974 | 946 | 949 | 62,700 | 949 |
| 2018-11-07 | 934 | 965 | 934 | 940 | 135,000 | 940 |
| 2018-11-06 | 1,008 | 1,012 | 995 | 1,009 | 71,600 | 1,009 |
| 2018-11-05 | 1,005 | 1,008 | 990 | 998 | 35,500 | 998 |
| 2018-11-02 | 1,005 | 1,008 | 984 | 1,008 | 55,700 | 1,008 |
| 2018-11-01 | 993 | 1,007 | 985 | 996 | 55,800 | 996 |
| 2018-10-31 | 980 | 997 | 979 | 997 | 42,500 | 997 |
| 2018-10-30 | 951 | 986 | 951 | 981 | 73,000 | 981 |
| 2018-10-29 | 965 | 984 | 953 | 957 | 49,900 | 957 |
| 2018-10-26 | 970 | 981 | 952 | 962 | 57,700 | 962 |
| 2018-10-25 | 972 | 985 | 965 | 967 | 48,900 | 967 |
| 2018-10-24 | 1,007 | 1,016 | 996 | 1,012 | 33,100 | 1,012 |
| 2018-10-23 | 1,041 | 1,041 | 1,003 | 1,003 | 47,500 | 1,003 |
| 2018-10-22 | 1,042 | 1,050 | 1,032 | 1,044 | 32,000 | 1,044 |
| 2018-10-19 | 1,031 | 1,049 | 1,020 | 1,047 | 39,800 | 1,047 |
| 2018-10-18 | 1,069 | 1,069 | 1,040 | 1,041 | 31,900 | 1,041 |
| 2018-10-17 | 1,052 | 1,074 | 1,044 | 1,070 | 57,500 | 1,070 |
| 2018-10-16 | 1,023 | 1,036 | 1,020 | 1,034 | 30,700 | 1,034 |
| 2018-10-15 | 1,050 | 1,050 | 1,024 | 1,028 | 70,800 | 1,028 |
| 2018-10-12 | 1,089 | 1,090 | 1,052 | 1,055 | 119,700 | 1,055 |
| 2018-10-11 | 1,148 | 1,148 | 1,097 | 1,107 | 108,400 | 1,107 |
| 2018-10-10 | 1,170 | 1,189 | 1,167 | 1,178 | 70,300 | 1,178 |
| 2018-10-09 | 1,157 | 1,173 | 1,138 | 1,166 | 115,700 | 1,166 |
| 2018-10-05 | 1,164 | 1,174 | 1,153 | 1,158 | 69,900 | 1,158 |
| 2018-10-04 | 1,168 | 1,186 | 1,161 | 1,167 | 51,800 | 1,167 |
| 2018-10-03 | 1,165 | 1,174 | 1,140 | 1,148 | 56,900 | 1,148 |
| 2018-10-02 | 1,185 | 1,197 | 1,165 | 1,166 | 56,400 | 1,166 |
| 2018-10-01 | 1,161 | 1,186 | 1,161 | 1,175 | 52,500 | 1,175 |
| 2018-09-28 | 1,176 | 1,176 | 1,151 | 1,162 | 80,100 | 1,162 |
| 2018-09-27 | 1,166 | 1,172 | 1,151 | 1,162 | 62,100 | 1,162 |
| 2018-09-26 | 1,170 | 1,187 | 1,146 | 1,182 | 60,200 | 1,182 |
| 2018-09-25 | 1,166 | 1,186 | 1,148 | 1,180 | 118,200 | 1,180 |
| 2018-09-21 | 1,109 | 1,175 | 1,109 | 1,175 | 160,800 | 1,175 |
| 2018-09-20 | 1,100 | 1,100 | 1,076 | 1,096 | 53,100 | 1,096 |
| 2018-09-19 | 1,095 | 1,103 | 1,079 | 1,101 | 60,600 | 1,101 |
| 2018-09-18 | 1,047 | 1,078 | 1,047 | 1,076 | 46,000 | 1,076 |
| 2018-09-14 | 1,044 | 1,064 | 1,038 | 1,044 | 70,300 | 1,044 |
| 2018-09-13 | 1,041 | 1,064 | 1,035 | 1,039 | 28,300 | 1,039 |
| 2018-09-12 | 1,062 | 1,065 | 1,027 | 1,041 | 66,100 | 1,041 |
| 2018-09-11 | 1,064 | 1,074 | 1,046 | 1,065 | 50,100 | 1,065 |
| 2018-09-10 | 1,030 | 1,062 | 1,030 | 1,057 | 41,400 | 1,057 |
| 2018-09-07 | 1,015 | 1,039 | 1,012 | 1,034 | 46,200 | 1,034 |
| 2018-09-06 | 1,020 | 1,030 | 1,020 | 1,026 | 52,100 | 1,026 |
| 2018-09-05 | 1,023 | 1,045 | 1,023 | 1,030 | 48,300 | 1,030 |
| 2018-09-04 | 1,017 | 1,031 | 1,004 | 1,030 | 46,000 | 1,030 |
| 2018-09-03 | 1,016 | 1,016 | 995 | 1,012 | 58,400 | 1,012 |
| 2018-08-31 | 1,020 | 1,037 | 1,003 | 1,016 | 69,400 | 1,016 |
| 2018-08-30 | 1,013 | 1,034 | 1,013 | 1,033 | 36,000 | 1,033 |
| 2018-08-29 | 988 | 1,007 | 988 | 1,001 | 34,000 | 1,001 |
| 2018-08-28 | 1,011 | 1,016 | 986 | 987 | 36,800 | 987 |
| 2018-08-27 | 1,000 | 1,007 | 993 | 1,000 | 38,700 | 1,000 |
| 2018-08-24 | 1,013 | 1,013 | 992 | 1,000 | 41,400 | 1,000 |
| 2018-08-23 | 1,030 | 1,033 | 1,007 | 1,007 | 24,500 | 1,007 |
| 2018-08-22 | 1,013 | 1,036 | 1,013 | 1,030 | 38,800 | 1,030 |
| 2018-08-21 | 1,002 | 1,029 | 999 | 1,023 | 41,000 | 1,023 |
| 2018-08-20 | 1,018 | 1,024 | 1,003 | 1,012 | 38,000 | 1,012 |
| 2018-08-17 | 1,012 | 1,032 | 1,011 | 1,025 | 40,800 | 1,025 |
| 2018-08-16 | 1,013 | 1,021 | 1,003 | 1,012 | 36,300 | 1,012 |
| 2018-08-15 | 1,018 | 1,043 | 1,016 | 1,025 | 50,600 | 1,025 |
| 2018-08-14 | 1,019 | 1,027 | 1,000 | 1,025 | 99,700 | 1,025 |
| 2018-08-13 | 1,048 | 1,049 | 1,002 | 1,006 | 69,900 | 1,006 |
| 2018-08-10 | 1,070 | 1,077 | 1,060 | 1,063 | 44,900 | 1,063 |
| 2018-08-09 | 1,107 | 1,107 | 1,069 | 1,077 | 71,500 | 1,077 |
| 2018-08-08 | 1,099 | 1,120 | 1,085 | 1,111 | 90,700 | 1,111 |
| 2018-08-07 | 1,064 | 1,122 | 1,061 | 1,099 | 150,600 | 1,099 |
| 2018-08-06 | 1,020 | 1,040 | 1,018 | 1,019 | 23,400 | 1,019 |
| 2018-08-03 | 1,037 | 1,053 | 1,024 | 1,027 | 27,900 | 1,027 |
| 2018-08-02 | 1,050 | 1,068 | 1,039 | 1,043 | 52,700 | 1,043 |
| 2018-08-01 | 1,042 | 1,050 | 1,039 | 1,046 | 35,500 | 1,046 |
| 2018-07-31 | 1,040 | 1,046 | 1,025 | 1,042 | 55,300 | 1,042 |
| 2018-07-30 | 1,045 | 1,045 | 1,030 | 1,040 | 28,500 | 1,040 |
| 2018-07-27 | 1,047 | 1,050 | 1,032 | 1,047 | 65,500 | 1,047 |
| 2018-07-26 | 1,037 | 1,048 | 1,031 | 1,047 | 65,800 | 1,047 |
| 2018-07-25 | 1,010 | 1,026 | 1,009 | 1,025 | 47,000 | 1,025 |
| 2018-07-24 | 1,000 | 1,009 | 993 | 1,005 | 37,800 | 1,005 |
| 2018-07-23 | 982 | 994 | 979 | 985 | 31,900 | 985 |
| 2018-07-20 | 1,005 | 1,007 | 982 | 991 | 38,600 | 991 |
| 2018-07-19 | 1,003 | 1,009 | 996 | 1,004 | 25,100 | 1,004 |
| 2018-07-18 | 984 | 1,005 | 984 | 994 | 34,300 | 994 |
| 2018-07-17 | 968 | 990 | 964 | 984 | 40,200 | 984 |
| 2018-07-13 | 964 | 970 | 953 | 968 | 44,200 | 968 |
| 2018-07-12 | 968 | 968 | 952 | 952 | 22,900 | 952 |
| 2018-07-11 | 960 | 964 | 947 | 957 | 32,200 | 957 |
| 2018-07-10 | 970 | 978 | 966 | 966 | 46,800 | 966 |
| 2018-07-09 | 938 | 968 | 932 | 965 | 48,700 | 965 |
| 2018-07-06 | 921 | 931 | 917 | 928 | 41,200 | 928 |
| 2018-07-05 | 939 | 940 | 923 | 924 | 32,200 | 924 |
| 2018-07-04 | 937 | 948 | 932 | 937 | 36,200 | 937 |
| 2018-07-03 | 961 | 963 | 937 | 942 | 59,400 | 942 |
| 2018-07-02 | 965 | 983 | 957 | 960 | 37,600 | 960 |
| 2018-06-29 | 987 | 987 | 955 | 966 | 46,400 | 966 |
| 2018-06-28 | 989 | 994 | 978 | 992 | 41,100 | 992 |
| 2018-06-27 | 980 | 1,000 | 972 | 989 | 42,500 | 989 |
| 2018-06-26 | 956 | 980 | 953 | 980 | 34,000 | 980 |
| 2018-06-25 | 982 | 982 | 955 | 956 | 30,400 | 956 |
| 2018-06-22 | 970 | 985 | 963 | 984 | 32,600 | 984 |
| 2018-06-21 | 984 | 990 | 972 | 974 | 34,900 | 974 |
| 2018-06-20 | 996 | 998 | 968 | 985 | 52,300 | 985 |
| 2018-06-19 | 1,006 | 1,012 | 996 | 997 | 36,900 | 997 |
| 2018-06-18 | 1,034 | 1,035 | 1,011 | 1,015 | 26,600 | 1,015 |
| 2018-06-15 | 1,041 | 1,044 | 1,011 | 1,032 | 99,600 | 1,032 |
| 2018-06-14 | 1,016 | 1,041 | 1,005 | 1,036 | 70,400 | 1,036 |
| 2018-06-13 | 1,002 | 1,022 | 1,001 | 1,016 | 42,400 | 1,016 |
| 2018-06-12 | 1,008 | 1,009 | 993 | 999 | 34,200 | 999 |
| 2018-06-11 | 987 | 1,000 | 987 | 996 | 21,300 | 996 |
| 2018-06-08 | 969 | 993 | 969 | 985 | 83,400 | 985 |
| 2018-06-07 | 977 | 996 | 976 | 985 | 91,800 | 985 |
| 2018-06-06 | 958 | 975 | 955 | 972 | 55,100 | 972 |
| 2018-06-05 | 961 | 961 | 942 | 954 | 96,600 | 954 |
| 2018-06-04 | 973 | 984 | 951 | 953 | 100,700 | 953 |
| 2018-06-01 | 988 | 991 | 962 | 970 | 106,800 | 970 |
| 2018-05-31 | 1,020 | 1,022 | 990 | 991 | 81,100 | 991 |
| 2018-05-30 | 1,036 | 1,036 | 1,017 | 1,019 | 37,900 | 1,019 |
| 2018-05-29 | 1,056 | 1,056 | 1,042 | 1,050 | 43,300 | 1,050 |
| 2018-05-28 | 1,029 | 1,058 | 1,025 | 1,053 | 45,400 | 1,053 |
| 2018-05-25 | 1,025 | 1,034 | 1,024 | 1,029 | 24,900 | 1,029 |
| 2018-05-24 | 1,045 | 1,045 | 1,026 | 1,030 | 24,700 | 1,030 |
| 2018-05-23 | 1,046 | 1,046 | 1,032 | 1,041 | 28,900 | 1,041 |
| 2018-05-22 | 1,050 | 1,055 | 1,042 | 1,044 | 36,300 | 1,044 |
| 2018-05-21 | 1,066 | 1,067 | 1,049 | 1,051 | 46,700 | 1,051 |
| 2018-05-18 | 1,063 | 1,076 | 1,055 | 1,066 | 43,600 | 1,066 |
| 2018-05-17 | 1,073 | 1,075 | 1,050 | 1,055 | 60,100 | 1,055 |
| 2018-05-16 | 1,096 | 1,096 | 1,066 | 1,073 | 56,300 | 1,073 |
| 2018-05-15 | 1,058 | 1,100 | 1,057 | 1,099 | 71,200 | 1,099 |
| 2018-05-14 | 1,079 | 1,080 | 1,048 | 1,055 | 124,900 | 1,055 |
| 2018-05-11 | 1,075 | 1,097 | 1,073 | 1,081 | 102,800 | 1,081 |
| 2018-05-10 | 1,100 | 1,106 | 1,095 | 1,105 | 39,100 | 1,105 |
| 2018-05-09 | 1,103 | 1,106 | 1,092 | 1,100 | 37,500 | 1,100 |
| 2018-05-08 | 1,106 | 1,112 | 1,096 | 1,104 | 41,500 | 1,104 |
| 2018-05-07 | 1,123 | 1,123 | 1,090 | 1,110 | 40,500 | 1,110 |
| 2018-05-02 | 1,116 | 1,121 | 1,106 | 1,117 | 33,900 | 1,117 |
| 2018-05-01 | 1,103 | 1,120 | 1,092 | 1,115 | 32,300 | 1,115 |
| 2018-04-27 | 1,115 | 1,115 | 1,091 | 1,105 | 29,400 | 1,105 |
| 2018-04-26 | 1,106 | 1,114 | 1,093 | 1,108 | 29,900 | 1,108 |
| 2018-04-25 | 1,095 | 1,102 | 1,085 | 1,098 | 22,300 | 1,098 |
| 2018-04-24 | 1,100 | 1,104 | 1,089 | 1,104 | 22,800 | 1,104 |
| 2018-04-23 | 1,090 | 1,110 | 1,090 | 1,096 | 27,100 | 1,096 |
| 2018-04-20 | 1,075 | 1,092 | 1,075 | 1,087 | 67,200 | 1,087 |
| 2018-04-19 | 1,083 | 1,087 | 1,075 | 1,077 | 34,100 | 1,077 |
| 2018-04-18 | 1,059 | 1,078 | 1,057 | 1,073 | 25,000 | 1,073 |
| 2018-04-17 | 1,078 | 1,078 | 1,059 | 1,059 | 38,900 | 1,059 |
| 2018-04-16 | 1,074 | 1,079 | 1,064 | 1,078 | 27,500 | 1,078 |
| 2018-04-13 | 1,050 | 1,073 | 1,048 | 1,072 | 38,700 | 1,072 |
| 2018-04-12 | 1,070 | 1,070 | 1,043 | 1,045 | 54,600 | 1,045 |
| 2018-04-11 | 1,070 | 1,077 | 1,065 | 1,070 | 33,100 | 1,070 |
| 2018-04-10 | 1,069 | 1,080 | 1,064 | 1,070 | 48,900 | 1,070 |
| 2018-04-09 | 1,063 | 1,079 | 1,062 | 1,077 | 35,300 | 1,077 |
| 2018-04-06 | 1,101 | 1,101 | 1,065 | 1,066 | 64,700 | 1,066 |
| 2018-04-05 | 1,100 | 1,103 | 1,088 | 1,095 | 38,800 | 1,095 |
| 2018-04-04 | 1,081 | 1,096 | 1,075 | 1,094 | 54,500 | 1,094 |
| 2018-04-03 | 1,077 | 1,083 | 1,061 | 1,071 | 40,400 | 1,071 |
| 2018-03-30 | 1,100 | 1,100 | 1,083 | 1,089 | 25,500 | 1,089 |
| 2018-03-29 | 1,100 | 1,101 | 1,070 | 1,082 | 51,500 | 1,082 |
| 2018-03-28 | 1,085 | 1,099 | 1,078 | 1,097 | 85,700 | 1,097 |
| 2018-03-27 | 1,093 | 1,105 | 1,083 | 1,105 | 209,200 | 1,105 |
| 2018-03-26 | 1,047 | 1,078 | 1,043 | 1,075 | 125,700 | 1,075 |
| 2018-03-23 | 1,085 | 1,085 | 1,054 | 1,060 | 102,700 | 1,060 |
| 2018-03-22 | 1,109 | 1,109 | 1,092 | 1,106 | 82,300 | 1,106 |
| 2018-03-20 | 1,084 | 1,101 | 1,075 | 1,100 | 75,000 | 1,100 |
| 2018-03-19 | 1,104 | 1,105 | 1,075 | 1,079 | 57,500 | 1,079 |
| 2018-03-16 | 1,105 | 1,105 | 1,086 | 1,098 | 87,000 | 1,098 |
| 2018-03-15 | 1,113 | 1,115 | 1,086 | 1,106 | 71,000 | 1,106 |
| 2018-03-14 | 1,104 | 1,115 | 1,099 | 1,112 | 85,600 | 1,112 |
| 2018-03-13 | 1,080 | 1,101 | 1,078 | 1,101 | 45,100 | 1,101 |
| 2018-03-12 | 1,069 | 1,083 | 1,064 | 1,082 | 82,400 | 1,082 |
| 2018-03-09 | 1,060 | 1,063 | 1,036 | 1,048 | 96,400 | 1,048 |
| 2018-03-08 | 1,052 | 1,056 | 1,037 | 1,039 | 72,600 | 1,039 |
| 2018-03-07 | 1,053 | 1,065 | 1,045 | 1,046 | 58,000 | 1,046 |
| 2018-03-06 | 1,060 | 1,067 | 1,052 | 1,053 | 72,900 | 1,053 |
| 2018-03-05 | 1,057 | 1,061 | 1,049 | 1,052 | 29,900 | 1,052 |
| 2018-03-02 | 1,056 | 1,069 | 1,052 | 1,064 | 56,600 | 1,064 |
| 2018-03-01 | 1,078 | 1,088 | 1,065 | 1,075 | 88,500 | 1,075 |
| 2018-02-28 | 1,111 | 1,112 | 1,078 | 1,078 | 82,200 | 1,078 |
| 2018-02-27 | 1,108 | 1,115 | 1,104 | 1,110 | 36,800 | 1,110 |
| 2018-02-26 | 1,120 | 1,120 | 1,094 | 1,096 | 39,800 | 1,096 |
| 2018-02-23 | 1,087 | 1,109 | 1,086 | 1,106 | 28,100 | 1,106 |
| 2018-02-22 | 1,096 | 1,103 | 1,080 | 1,087 | 48,100 | 1,087 |
| 2018-02-21 | 1,100 | 1,101 | 1,086 | 1,092 | 40,500 | 1,092 |
| 2018-02-20 | 1,107 | 1,107 | 1,091 | 1,100 | 36,500 | 1,100 |
| 2018-02-19 | 1,081 | 1,114 | 1,070 | 1,111 | 117,900 | 1,111 |
| 2018-02-16 | 1,056 | 1,078 | 1,052 | 1,062 | 89,500 | 1,062 |
| 2018-02-15 | 1,034 | 1,046 | 1,021 | 1,039 | 87,400 | 1,039 |
| 2018-02-14 | 1,020 | 1,037 | 1,007 | 1,014 | 65,000 | 1,014 |
| 2018-02-13 | 1,056 | 1,061 | 1,014 | 1,015 | 127,700 | 1,015 |
| 2018-02-09 | 1,046 | 1,049 | 1,029 | 1,035 | 94,400 | 1,035 |
| 2018-02-08 | 1,094 | 1,096 | 1,064 | 1,071 | 96,400 | 1,071 |
| 2018-02-07 | 1,091 | 1,128 | 1,070 | 1,071 | 104,500 | 1,071 |
| 2018-02-06 | 1,101 | 1,116 | 1,082 | 1,095 | 115,700 | 1,095 |
| 2018-02-05 | 1,176 | 1,178 | 1,159 | 1,159 | 75,200 | 1,159 |
| 2018-02-02 | 1,188 | 1,202 | 1,186 | 1,198 | 40,300 | 1,198 |
| 2018-02-01 | 1,186 | 1,197 | 1,186 | 1,196 | 54,100 | 1,196 |
| 2018-01-31 | 1,189 | 1,202 | 1,183 | 1,183 | 98,500 | 1,183 |
| 2018-01-30 | 1,225 | 1,230 | 1,189 | 1,189 | 80,200 | 1,189 |
| 2018-01-29 | 1,225 | 1,234 | 1,224 | 1,228 | 35,400 | 1,228 |
| 2018-01-26 | 1,213 | 1,228 | 1,213 | 1,225 | 46,300 | 1,225 |
| 2018-01-25 | 1,231 | 1,232 | 1,218 | 1,218 | 41,200 | 1,218 |
| 2018-01-24 | 1,235 | 1,236 | 1,222 | 1,234 | 54,700 | 1,234 |
| 2018-01-23 | 1,245 | 1,246 | 1,237 | 1,238 | 29,100 | 1,238 |
| 2018-01-22 | 1,253 | 1,257 | 1,239 | 1,247 | 33,200 | 1,247 |
| 2018-01-19 | 1,240 | 1,254 | 1,239 | 1,250 | 33,800 | 1,250 |
| 2018-01-18 | 1,266 | 1,268 | 1,232 | 1,232 | 47,800 | 1,232 |
| 2018-01-17 | 1,240 | 1,264 | 1,239 | 1,255 | 66,300 | 1,255 |
| 2018-01-16 | 1,245 | 1,249 | 1,241 | 1,243 | 31,000 | 1,243 |
| 2018-01-15 | 1,247 | 1,256 | 1,238 | 1,238 | 60,700 | 1,238 |
| 2018-01-12 | 1,244 | 1,246 | 1,234 | 1,234 | 60,600 | 1,234 |
| 2018-01-11 | 1,244 | 1,246 | 1,236 | 1,244 | 57,400 | 1,244 |
| 2018-01-10 | 1,270 | 1,270 | 1,237 | 1,239 | 91,800 | 1,239 |
| 2018-01-09 | 1,288 | 1,288 | 1,255 | 1,261 | 98,300 | 1,261 |
| 2018-01-05 | 1,289 | 1,290 | 1,263 | 1,282 | 108,800 | 1,282 |
| 2018-01-04 | 1,255 | 1,290 | 1,235 | 1,284 | 142,300 | 1,284 |
分割・併合履歴 ： [1988-03-28]1株→1.02株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株