5981 東京製綱(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 | 903 | 941 | 903 | 930 | 68,600 | 930 |
| 2018-12-27 | 893 | 912 | 891 | 910 | 129,600 | 910 |
| 2018-12-26 | 851 | 890 | 833 | 861 | 177,000 | 861 |
| 2018-12-25 | 808 | 845 | 800 | 810 | 323,800 | 810 |
| 2018-12-21 | 955 | 962 | 925 | 928 | 166,200 | 928 |
| 2018-12-20 | 990 | 1,008 | 962 | 964 | 122,500 | 964 |
| 2018-12-19 | 980 | 1,012 | 972 | 1,005 | 80,000 | 1,005 |
| 2018-12-18 | 1,030 | 1,030 | 999 | 999 | 151,200 | 999 |
| 2018-12-17 | 1,060 | 1,066 | 1,048 | 1,051 | 80,700 | 1,051 |
| 2018-12-14 | 1,091 | 1,093 | 1,060 | 1,062 | 74,400 | 1,062 |
| 2018-12-13 | 1,069 | 1,096 | 1,069 | 1,093 | 62,600 | 1,093 |
| 2018-12-12 | 1,032 | 1,074 | 1,032 | 1,070 | 84,100 | 1,070 |
| 2018-12-11 | 1,076 | 1,082 | 1,028 | 1,030 | 101,900 | 1,030 |
| 2018-12-10 | 1,062 | 1,086 | 1,058 | 1,076 | 87,800 | 1,076 |
| 2018-12-07 | 1,087 | 1,098 | 1,058 | 1,086 | 124,300 | 1,086 |
| 2018-12-06 | 1,105 | 1,111 | 1,079 | 1,094 | 99,400 | 1,094 |
| 2018-12-05 | 1,123 | 1,138 | 1,116 | 1,118 | 72,100 | 1,118 |
| 2018-12-04 | 1,166 | 1,166 | 1,134 | 1,136 | 68,100 | 1,136 |
| 2018-12-03 | 1,163 | 1,184 | 1,160 | 1,170 | 54,500 | 1,170 |
| 2018-11-30 | 1,149 | 1,160 | 1,148 | 1,153 | 41,800 | 1,153 |
| 2018-11-29 | 1,153 | 1,160 | 1,147 | 1,149 | 42,000 | 1,149 |
| 2018-11-28 | 1,133 | 1,146 | 1,121 | 1,143 | 38,200 | 1,143 |
| 2018-11-27 | 1,139 | 1,164 | 1,133 | 1,137 | 71,300 | 1,137 |
| 2018-11-26 | 1,096 | 1,129 | 1,096 | 1,122 | 46,200 | 1,122 |
| 2018-11-22 | 1,096 | 1,112 | 1,087 | 1,109 | 64,200 | 1,109 |
| 2018-11-21 | 1,072 | 1,095 | 1,063 | 1,092 | 87,500 | 1,092 |
| 2018-11-20 | 1,070 | 1,088 | 1,060 | 1,083 | 65,500 | 1,083 |
| 2018-11-19 | 1,080 | 1,093 | 1,077 | 1,085 | 94,200 | 1,085 |
| 2018-11-16 | 1,143 | 1,143 | 1,089 | 1,091 | 147,100 | 1,091 |
| 2018-11-15 | 1,130 | 1,141 | 1,124 | 1,132 | 85,900 | 1,132 |
| 2018-11-14 | 1,158 | 1,172 | 1,146 | 1,147 | 77,800 | 1,147 |
| 2018-11-13 | 1,191 | 1,195 | 1,140 | 1,164 | 148,100 | 1,164 |
| 2018-11-12 | 1,252 | 1,258 | 1,227 | 1,233 | 96,600 | 1,233 |
| 2018-11-09 | 1,262 | 1,283 | 1,244 | 1,258 | 92,800 | 1,258 |
| 2018-11-08 | 1,288 | 1,292 | 1,260 | 1,281 | 117,700 | 1,281 |
| 2018-11-07 | 1,253 | 1,289 | 1,241 | 1,269 | 130,600 | 1,269 |
| 2018-11-06 | 1,205 | 1,274 | 1,203 | 1,265 | 163,100 | 1,265 |
| 2018-11-05 | 1,200 | 1,216 | 1,182 | 1,197 | 81,700 | 1,197 |
| 2018-11-02 | 1,167 | 1,214 | 1,161 | 1,211 | 108,200 | 1,211 |
| 2018-11-01 | 1,150 | 1,180 | 1,133 | 1,167 | 120,400 | 1,167 |
| 2018-10-31 | 1,169 | 1,172 | 1,120 | 1,155 | 158,800 | 1,155 |
| 2018-10-30 | 1,122 | 1,216 | 1,122 | 1,175 | 424,500 | 1,175 |
| 2018-10-29 | 1,214 | 1,229 | 1,062 | 1,121 | 358,600 | 1,121 |
| 2018-10-26 | 1,263 | 1,263 | 1,214 | 1,218 | 107,600 | 1,218 |
| 2018-10-25 | 1,281 | 1,281 | 1,230 | 1,234 | 171,000 | 1,234 |
| 2018-10-24 | 1,310 | 1,325 | 1,298 | 1,309 | 61,800 | 1,309 |
| 2018-10-23 | 1,332 | 1,332 | 1,306 | 1,306 | 90,900 | 1,306 |
| 2018-10-22 | 1,330 | 1,345 | 1,313 | 1,341 | 58,800 | 1,341 |
| 2018-10-19 | 1,336 | 1,337 | 1,321 | 1,329 | 55,700 | 1,329 |
| 2018-10-18 | 1,365 | 1,368 | 1,345 | 1,345 | 61,600 | 1,345 |
| 2018-10-17 | 1,362 | 1,386 | 1,359 | 1,371 | 68,800 | 1,371 |
| 2018-10-16 | 1,322 | 1,341 | 1,311 | 1,339 | 60,800 | 1,339 |
| 2018-10-15 | 1,351 | 1,357 | 1,321 | 1,324 | 83,900 | 1,324 |
| 2018-10-12 | 1,325 | 1,356 | 1,323 | 1,351 | 69,500 | 1,351 |
| 2018-10-11 | 1,305 | 1,340 | 1,301 | 1,327 | 144,700 | 1,327 |
| 2018-10-10 | 1,357 | 1,370 | 1,327 | 1,343 | 120,800 | 1,343 |
| 2018-10-09 | 1,365 | 1,375 | 1,334 | 1,342 | 231,800 | 1,342 |
| 2018-10-05 | 1,400 | 1,400 | 1,345 | 1,374 | 277,700 | 1,374 |
| 2018-10-04 | 1,439 | 1,444 | 1,409 | 1,422 | 141,300 | 1,422 |
| 2018-10-03 | 1,487 | 1,492 | 1,438 | 1,440 | 109,100 | 1,440 |
| 2018-10-02 | 1,507 | 1,533 | 1,484 | 1,487 | 118,000 | 1,487 |
| 2018-10-01 | 1,486 | 1,500 | 1,471 | 1,493 | 39,700 | 1,493 |
| 2018-09-28 | 1,512 | 1,515 | 1,475 | 1,486 | 112,600 | 1,486 |
| 2018-09-27 | 1,510 | 1,523 | 1,489 | 1,510 | 93,600 | 1,510 |
| 2018-09-26 | 1,529 | 1,532 | 1,495 | 1,521 | 83,200 | 1,521 |
| 2018-09-25 | 1,534 | 1,547 | 1,508 | 1,533 | 126,400 | 1,533 |
| 2018-09-21 | 1,482 | 1,552 | 1,469 | 1,539 | 157,100 | 1,539 |
| 2018-09-20 | 1,468 | 1,488 | 1,452 | 1,465 | 100,800 | 1,465 |
| 2018-09-19 | 1,480 | 1,480 | 1,446 | 1,468 | 98,400 | 1,468 |
| 2018-09-18 | 1,437 | 1,478 | 1,419 | 1,462 | 71,200 | 1,462 |
| 2018-09-14 | 1,425 | 1,445 | 1,425 | 1,438 | 74,800 | 1,438 |
| 2018-09-13 | 1,406 | 1,448 | 1,406 | 1,422 | 50,700 | 1,422 |
| 2018-09-12 | 1,425 | 1,433 | 1,401 | 1,413 | 58,200 | 1,413 |
| 2018-09-11 | 1,450 | 1,459 | 1,425 | 1,429 | 56,300 | 1,429 |
| 2018-09-10 | 1,439 | 1,466 | 1,439 | 1,449 | 31,800 | 1,449 |
| 2018-09-07 | 1,442 | 1,444 | 1,410 | 1,440 | 102,000 | 1,440 |
| 2018-09-06 | 1,484 | 1,488 | 1,439 | 1,444 | 86,200 | 1,444 |
| 2018-09-05 | 1,498 | 1,515 | 1,479 | 1,487 | 64,600 | 1,487 |
| 2018-09-04 | 1,494 | 1,515 | 1,485 | 1,500 | 48,300 | 1,500 |
| 2018-09-03 | 1,511 | 1,511 | 1,468 | 1,484 | 65,200 | 1,484 |
| 2018-08-31 | 1,505 | 1,526 | 1,501 | 1,508 | 55,300 | 1,508 |
| 2018-08-30 | 1,510 | 1,526 | 1,497 | 1,508 | 107,400 | 1,508 |
| 2018-08-29 | 1,455 | 1,501 | 1,453 | 1,488 | 117,500 | 1,488 |
| 2018-08-28 | 1,491 | 1,507 | 1,452 | 1,471 | 98,200 | 1,471 |
| 2018-08-27 | 1,463 | 1,489 | 1,455 | 1,485 | 141,500 | 1,485 |
| 2018-08-24 | 1,426 | 1,448 | 1,404 | 1,442 | 97,800 | 1,442 |
| 2018-08-23 | 1,422 | 1,432 | 1,402 | 1,421 | 140,900 | 1,421 |
| 2018-08-22 | 1,400 | 1,419 | 1,394 | 1,418 | 111,400 | 1,418 |
| 2018-08-21 | 1,429 | 1,437 | 1,384 | 1,391 | 185,900 | 1,391 |
| 2018-08-20 | 1,435 | 1,442 | 1,420 | 1,429 | 55,500 | 1,429 |
| 2018-08-17 | 1,426 | 1,435 | 1,398 | 1,433 | 95,900 | 1,433 |
| 2018-08-16 | 1,416 | 1,433 | 1,403 | 1,407 | 149,200 | 1,407 |
| 2018-08-15 | 1,412 | 1,427 | 1,392 | 1,425 | 263,400 | 1,425 |
| 2018-08-14 | 1,413 | 1,432 | 1,361 | 1,410 | 527,400 | 1,410 |
| 2018-08-13 | 1,711 | 1,775 | 1,342 | 1,443 | 967,900 | 1,443 |
| 2018-08-10 | 1,695 | 1,729 | 1,695 | 1,714 | 93,000 | 1,714 |
| 2018-08-09 | 1,723 | 1,723 | 1,666 | 1,693 | 165,000 | 1,693 |
| 2018-08-08 | 1,704 | 1,738 | 1,698 | 1,726 | 71,900 | 1,726 |
| 2018-08-07 | 1,706 | 1,728 | 1,696 | 1,722 | 61,700 | 1,722 |
| 2018-08-06 | 1,726 | 1,726 | 1,692 | 1,703 | 95,500 | 1,703 |
| 2018-08-03 | 1,798 | 1,798 | 1,741 | 1,747 | 57,600 | 1,747 |
| 2018-08-02 | 1,824 | 1,850 | 1,775 | 1,795 | 79,200 | 1,795 |
| 2018-08-01 | 1,809 | 1,838 | 1,789 | 1,826 | 125,000 | 1,826 |
| 2018-07-31 | 1,745 | 1,801 | 1,715 | 1,793 | 132,200 | 1,793 |
| 2018-07-30 | 1,740 | 1,757 | 1,732 | 1,743 | 38,000 | 1,743 |
| 2018-07-27 | 1,729 | 1,763 | 1,729 | 1,743 | 47,900 | 1,743 |
| 2018-07-26 | 1,729 | 1,746 | 1,711 | 1,729 | 53,100 | 1,729 |
| 2018-07-25 | 1,703 | 1,721 | 1,693 | 1,712 | 56,700 | 1,712 |
| 2018-07-24 | 1,684 | 1,710 | 1,674 | 1,687 | 87,900 | 1,687 |
| 2018-07-23 | 1,665 | 1,697 | 1,657 | 1,674 | 66,000 | 1,674 |
| 2018-07-20 | 1,697 | 1,698 | 1,666 | 1,680 | 77,700 | 1,680 |
| 2018-07-19 | 1,680 | 1,712 | 1,675 | 1,681 | 61,500 | 1,681 |
| 2018-07-18 | 1,700 | 1,709 | 1,662 | 1,675 | 52,100 | 1,675 |
| 2018-07-17 | 1,668 | 1,703 | 1,655 | 1,679 | 81,600 | 1,679 |
| 2018-07-13 | 1,641 | 1,690 | 1,621 | 1,662 | 150,200 | 1,662 |
| 2018-07-12 | 1,661 | 1,667 | 1,627 | 1,631 | 92,900 | 1,631 |
| 2018-07-11 | 1,689 | 1,689 | 1,653 | 1,662 | 96,900 | 1,662 |
| 2018-07-10 | 1,744 | 1,749 | 1,699 | 1,700 | 92,900 | 1,700 |
| 2018-07-09 | 1,685 | 1,710 | 1,673 | 1,704 | 92,200 | 1,704 |
| 2018-07-06 | 1,665 | 1,686 | 1,656 | 1,674 | 87,100 | 1,674 |
| 2018-07-05 | 1,712 | 1,724 | 1,657 | 1,661 | 80,500 | 1,661 |
| 2018-07-04 | 1,678 | 1,737 | 1,673 | 1,720 | 76,500 | 1,720 |
| 2018-07-03 | 1,730 | 1,755 | 1,687 | 1,699 | 116,400 | 1,699 |
| 2018-07-02 | 1,766 | 1,777 | 1,723 | 1,728 | 104,300 | 1,728 |
| 2018-06-29 | 1,783 | 1,787 | 1,758 | 1,767 | 89,000 | 1,767 |
| 2018-06-28 | 1,802 | 1,815 | 1,765 | 1,789 | 104,400 | 1,789 |
| 2018-06-27 | 1,852 | 1,861 | 1,821 | 1,821 | 68,400 | 1,821 |
| 2018-06-26 | 1,847 | 1,881 | 1,835 | 1,870 | 74,900 | 1,870 |
| 2018-06-25 | 1,910 | 1,920 | 1,863 | 1,867 | 81,300 | 1,867 |
| 2018-06-22 | 1,850 | 1,921 | 1,850 | 1,920 | 122,700 | 1,920 |
| 2018-06-21 | 1,835 | 1,896 | 1,820 | 1,878 | 114,300 | 1,878 |
| 2018-06-20 | 1,772 | 1,852 | 1,772 | 1,839 | 172,700 | 1,839 |
| 2018-06-19 | 1,897 | 1,904 | 1,707 | 1,771 | 693,000 | 1,771 |
| 2018-06-18 | 1,995 | 2,003 | 1,911 | 1,931 | 218,200 | 1,931 |
| 2018-06-15 | 1,902 | 1,943 | 1,879 | 1,937 | 291,900 | 1,937 |
| 2018-06-14 | 1,930 | 1,944 | 1,887 | 1,893 | 174,500 | 1,893 |
| 2018-06-13 | 1,942 | 1,950 | 1,908 | 1,934 | 63,000 | 1,934 |
| 2018-06-12 | 1,941 | 1,953 | 1,915 | 1,930 | 116,200 | 1,930 |
| 2018-06-11 | 1,922 | 1,955 | 1,907 | 1,937 | 133,400 | 1,937 |
| 2018-06-08 | 1,973 | 1,982 | 1,937 | 1,962 | 109,500 | 1,962 |
| 2018-06-07 | 2,005 | 2,024 | 1,985 | 1,994 | 56,700 | 1,994 |
| 2018-06-06 | 1,960 | 2,010 | 1,932 | 2,008 | 152,400 | 2,008 |
| 2018-06-05 | 2,090 | 2,090 | 1,965 | 1,974 | 131,300 | 1,974 |
| 2018-06-04 | 2,074 | 2,097 | 2,059 | 2,078 | 34,400 | 2,078 |
| 2018-06-01 | 2,040 | 2,100 | 2,023 | 2,071 | 71,200 | 2,071 |
| 2018-05-31 | 2,018 | 2,037 | 1,992 | 2,029 | 59,400 | 2,029 |
| 2018-05-30 | 1,996 | 2,046 | 1,995 | 2,014 | 46,400 | 2,014 |
| 2018-05-29 | 2,039 | 2,062 | 2,008 | 2,026 | 39,300 | 2,026 |
| 2018-05-28 | 2,023 | 2,041 | 1,998 | 2,039 | 35,000 | 2,039 |
| 2018-05-25 | 2,017 | 2,026 | 1,989 | 2,005 | 41,800 | 2,005 |
| 2018-05-24 | 2,020 | 2,026 | 1,984 | 1,999 | 59,300 | 1,999 |
| 2018-05-23 | 2,013 | 2,034 | 1,977 | 2,024 | 81,400 | 2,024 |
| 2018-05-22 | 2,075 | 2,076 | 2,022 | 2,033 | 51,300 | 2,033 |
| 2018-05-21 | 2,085 | 2,095 | 2,060 | 2,077 | 47,800 | 2,077 |
| 2018-05-18 | 2,063 | 2,103 | 2,038 | 2,094 | 50,600 | 2,094 |
| 2018-05-17 | 2,070 | 2,073 | 2,040 | 2,047 | 64,900 | 2,047 |
| 2018-05-16 | 2,105 | 2,107 | 2,048 | 2,069 | 85,200 | 2,069 |
| 2018-05-15 | 2,077 | 2,140 | 2,077 | 2,126 | 108,900 | 2,126 |
| 2018-05-14 | 2,181 | 2,182 | 2,040 | 2,069 | 150,500 | 2,069 |
| 2018-05-11 | 2,378 | 2,392 | 2,113 | 2,188 | 141,000 | 2,188 |
| 2018-05-10 | 2,327 | 2,369 | 2,296 | 2,349 | 75,400 | 2,349 |
| 2018-05-09 | 2,340 | 2,340 | 2,300 | 2,327 | 39,000 | 2,327 |
| 2018-05-08 | 2,327 | 2,366 | 2,300 | 2,338 | 49,100 | 2,338 |
| 2018-05-07 | 2,320 | 2,344 | 2,286 | 2,327 | 29,800 | 2,327 |
| 2018-05-02 | 2,315 | 2,322 | 2,285 | 2,321 | 29,100 | 2,321 |
| 2018-05-01 | 2,323 | 2,340 | 2,284 | 2,307 | 57,300 | 2,307 |
| 2018-04-27 | 2,367 | 2,425 | 2,356 | 2,361 | 74,400 | 2,361 |
| 2018-04-26 | 2,350 | 2,366 | 2,311 | 2,352 | 49,800 | 2,352 |
| 2018-04-25 | 2,315 | 2,350 | 2,291 | 2,342 | 39,000 | 2,342 |
| 2018-04-24 | 2,344 | 2,344 | 2,308 | 2,325 | 30,000 | 2,325 |
| 2018-04-23 | 2,340 | 2,374 | 2,332 | 2,334 | 36,300 | 2,334 |
| 2018-04-20 | 2,318 | 2,359 | 2,315 | 2,340 | 42,900 | 2,340 |
| 2018-04-19 | 2,261 | 2,346 | 2,235 | 2,330 | 128,800 | 2,330 |
| 2018-04-18 | 2,239 | 2,265 | 2,225 | 2,248 | 55,400 | 2,248 |
| 2018-04-17 | 2,245 | 2,279 | 2,215 | 2,235 | 51,400 | 2,235 |
| 2018-04-16 | 2,225 | 2,256 | 2,200 | 2,255 | 55,600 | 2,255 |
| 2018-04-13 | 2,319 | 2,319 | 2,212 | 2,218 | 147,500 | 2,218 |
| 2018-04-12 | 2,302 | 2,329 | 2,295 | 2,321 | 94,000 | 2,321 |
| 2018-04-11 | 2,327 | 2,362 | 2,315 | 2,343 | 104,600 | 2,343 |
| 2018-04-10 | 2,306 | 2,346 | 2,306 | 2,335 | 103,000 | 2,335 |
| 2018-04-09 | 2,404 | 2,413 | 2,276 | 2,298 | 189,200 | 2,298 |
| 2018-04-06 | 2,360 | 2,478 | 2,350 | 2,454 | 245,900 | 2,454 |
| 2018-04-05 | 2,196 | 2,385 | 2,196 | 2,360 | 244,100 | 2,360 |
| 2018-04-04 | 2,162 | 2,210 | 2,155 | 2,196 | 52,600 | 2,196 |
| 2018-04-03 | 2,092 | 2,161 | 2,085 | 2,146 | 55,700 | 2,146 |
| 2018-03-30 | 2,105 | 2,128 | 2,097 | 2,102 | 55,500 | 2,102 |
| 2018-03-29 | 2,159 | 2,166 | 2,073 | 2,096 | 75,900 | 2,096 |
| 2018-03-28 | 2,137 | 2,146 | 2,118 | 2,134 | 43,600 | 2,134 |
| 2018-03-27 | 2,175 | 2,214 | 2,173 | 2,182 | 70,700 | 2,182 |
| 2018-03-26 | 2,158 | 2,170 | 2,110 | 2,160 | 100,200 | 2,160 |
| 2018-03-23 | 2,278 | 2,279 | 2,161 | 2,180 | 145,900 | 2,180 |
| 2018-03-22 | 2,359 | 2,359 | 2,310 | 2,344 | 76,100 | 2,344 |
| 2018-03-20 | 2,359 | 2,374 | 2,335 | 2,361 | 82,500 | 2,361 |
| 2018-03-19 | 2,379 | 2,415 | 2,371 | 2,392 | 112,700 | 2,392 |
| 2018-03-16 | 2,385 | 2,385 | 2,344 | 2,362 | 93,600 | 2,362 |
| 2018-03-15 | 2,373 | 2,387 | 2,351 | 2,381 | 104,400 | 2,381 |
| 2018-03-14 | 2,384 | 2,434 | 2,360 | 2,397 | 196,100 | 2,397 |
| 2018-03-13 | 2,276 | 2,439 | 2,257 | 2,406 | 647,300 | 2,406 |
| 2018-03-12 | 2,169 | 2,179 | 2,140 | 2,176 | 65,200 | 2,176 |
| 2018-03-09 | 2,149 | 2,164 | 2,117 | 2,135 | 79,000 | 2,135 |
| 2018-03-08 | 2,126 | 2,147 | 2,116 | 2,127 | 54,500 | 2,127 |
| 2018-03-07 | 2,103 | 2,164 | 2,090 | 2,114 | 86,700 | 2,114 |
| 2018-03-06 | 2,104 | 2,145 | 2,099 | 2,116 | 105,100 | 2,116 |
| 2018-03-05 | 2,096 | 2,104 | 2,060 | 2,085 | 93,900 | 2,085 |
| 2018-03-02 | 2,067 | 2,130 | 2,054 | 2,117 | 187,200 | 2,117 |
| 2018-03-01 | 2,084 | 2,084 | 2,044 | 2,053 | 89,400 | 2,053 |
| 2018-02-28 | 2,080 | 2,118 | 2,080 | 2,095 | 98,600 | 2,095 |
| 2018-02-27 | 2,120 | 2,150 | 2,081 | 2,089 | 118,700 | 2,089 |
| 2018-02-26 | 2,103 | 2,129 | 2,081 | 2,090 | 140,300 | 2,090 |
| 2018-02-23 | 2,041 | 2,089 | 2,029 | 2,080 | 177,700 | 2,080 |
| 2018-02-22 | 2,027 | 2,061 | 2,005 | 2,009 | 183,600 | 2,009 |
| 2018-02-21 | 1,993 | 2,037 | 1,993 | 2,030 | 159,400 | 2,030 |
| 2018-02-20 | 1,971 | 1,997 | 1,946 | 1,992 | 102,600 | 1,992 |
| 2018-02-19 | 1,945 | 2,009 | 1,941 | 1,997 | 207,300 | 1,997 |
| 2018-02-16 | 1,913 | 1,950 | 1,895 | 1,940 | 95,700 | 1,940 |
| 2018-02-15 | 1,916 | 1,925 | 1,881 | 1,904 | 87,400 | 1,904 |
| 2018-02-14 | 1,891 | 1,940 | 1,875 | 1,906 | 146,100 | 1,906 |
| 2018-02-13 | 1,865 | 1,951 | 1,816 | 1,900 | 204,500 | 1,900 |
| 2018-02-09 | 1,768 | 1,799 | 1,742 | 1,785 | 140,400 | 1,785 |
| 2018-02-08 | 1,790 | 1,824 | 1,782 | 1,799 | 112,600 | 1,799 |
| 2018-02-07 | 1,763 | 1,814 | 1,763 | 1,774 | 123,400 | 1,774 |
| 2018-02-06 | 1,750 | 1,760 | 1,692 | 1,734 | 187,300 | 1,734 |
| 2018-02-05 | 1,830 | 1,848 | 1,822 | 1,833 | 72,000 | 1,833 |
| 2018-02-02 | 1,875 | 1,883 | 1,862 | 1,870 | 47,400 | 1,870 |
| 2018-02-01 | 1,840 | 1,869 | 1,840 | 1,867 | 41,200 | 1,867 |
| 2018-01-31 | 1,842 | 1,853 | 1,835 | 1,838 | 72,100 | 1,838 |
| 2018-01-30 | 1,883 | 1,904 | 1,849 | 1,860 | 77,700 | 1,860 |
| 2018-01-29 | 1,890 | 1,926 | 1,878 | 1,892 | 75,700 | 1,892 |
| 2018-01-26 | 1,884 | 1,891 | 1,858 | 1,865 | 71,400 | 1,865 |
| 2018-01-25 | 1,930 | 1,930 | 1,888 | 1,892 | 107,500 | 1,892 |
| 2018-01-24 | 1,838 | 1,967 | 1,838 | 1,932 | 371,700 | 1,932 |
| 2018-01-23 | 1,809 | 1,834 | 1,809 | 1,831 | 45,800 | 1,831 |
| 2018-01-22 | 1,806 | 1,823 | 1,788 | 1,809 | 85,700 | 1,809 |
| 2018-01-19 | 1,802 | 1,810 | 1,780 | 1,807 | 66,800 | 1,807 |
| 2018-01-18 | 1,811 | 1,821 | 1,779 | 1,779 | 117,200 | 1,779 |
| 2018-01-17 | 1,797 | 1,816 | 1,769 | 1,783 | 98,000 | 1,783 |
| 2018-01-16 | 1,855 | 1,862 | 1,811 | 1,813 | 70,400 | 1,813 |
| 2018-01-15 | 1,902 | 1,913 | 1,849 | 1,855 | 70,100 | 1,855 |
| 2018-01-12 | 1,900 | 1,921 | 1,895 | 1,898 | 77,700 | 1,898 |
| 2018-01-11 | 1,868 | 1,899 | 1,864 | 1,898 | 124,400 | 1,898 |
| 2018-01-10 | 1,845 | 1,875 | 1,842 | 1,867 | 137,800 | 1,867 |
| 2018-01-09 | 1,848 | 1,857 | 1,840 | 1,844 | 152,400 | 1,844 |
| 2018-01-05 | 1,863 | 1,863 | 1,822 | 1,843 | 105,000 | 1,843 |
| 2018-01-04 | 1,880 | 1,892 | 1,870 | 1,874 | 114,700 | 1,874 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1991-09-25]1株→1.069株 [1989-03-28]1株→1.04株