5991 ニッパツ 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 | 956 | 974 | 950 | 965 | 440,000 | 965 |
| 2018-12-27 | 940 | 960 | 937 | 957 | 826,800 | 957 |
| 2018-12-26 | 897 | 911 | 889 | 900 | 620,300 | 900 |
| 2018-12-25 | 942 | 942 | 893 | 894 | 691,500 | 894 |
| 2018-12-21 | 953 | 958 | 941 | 946 | 834,800 | 946 |
| 2018-12-20 | 974 | 986 | 955 | 958 | 817,400 | 958 |
| 2018-12-19 | 995 | 1,003 | 983 | 985 | 1,050,200 | 985 |
| 2018-12-18 | 1,002 | 1,015 | 997 | 1,011 | 640,600 | 1,011 |
| 2018-12-17 | 1,027 | 1,030 | 1,013 | 1,015 | 503,100 | 1,015 |
| 2018-12-14 | 1,044 | 1,048 | 1,016 | 1,026 | 1,251,700 | 1,026 |
| 2018-12-13 | 1,039 | 1,046 | 1,029 | 1,044 | 996,200 | 1,044 |
| 2018-12-12 | 1,035 | 1,046 | 1,029 | 1,033 | 1,249,100 | 1,033 |
| 2018-12-11 | 1,019 | 1,022 | 994 | 1,001 | 1,553,600 | 1,001 |
| 2018-12-10 | 999 | 1,012 | 996 | 1,007 | 1,308,800 | 1,007 |
| 2018-12-07 | 1,032 | 1,040 | 998 | 1,016 | 2,367,900 | 1,016 |
| 2018-12-06 | 1,035 | 1,041 | 1,025 | 1,035 | 1,525,200 | 1,035 |
| 2018-12-05 | 1,025 | 1,045 | 1,025 | 1,040 | 1,074,200 | 1,040 |
| 2018-12-04 | 1,055 | 1,066 | 1,036 | 1,038 | 1,706,900 | 1,038 |
| 2018-12-03 | 1,032 | 1,038 | 1,026 | 1,032 | 693,300 | 1,032 |
| 2018-11-30 | 1,007 | 1,017 | 1,007 | 1,010 | 464,700 | 1,010 |
| 2018-11-29 | 1,013 | 1,016 | 1,002 | 1,007 | 851,600 | 1,007 |
| 2018-11-28 | 1,000 | 1,008 | 995 | 1,003 | 539,600 | 1,003 |
| 2018-11-27 | 991 | 1,004 | 987 | 999 | 730,900 | 999 |
| 2018-11-26 | 980 | 987 | 968 | 981 | 862,500 | 981 |
| 2018-11-22 | 999 | 999 | 982 | 990 | 763,300 | 990 |
| 2018-11-21 | 968 | 992 | 968 | 990 | 610,900 | 990 |
| 2018-11-20 | 974 | 993 | 972 | 987 | 726,800 | 987 |
| 2018-11-19 | 966 | 983 | 966 | 982 | 751,300 | 982 |
| 2018-11-16 | 972 | 983 | 961 | 966 | 695,800 | 966 |
| 2018-11-15 | 976 | 982 | 964 | 974 | 924,500 | 974 |
| 2018-11-14 | 974 | 986 | 967 | 980 | 723,800 | 980 |
| 2018-11-13 | 976 | 977 | 956 | 969 | 882,300 | 969 |
| 2018-11-12 | 989 | 995 | 981 | 991 | 808,300 | 991 |
| 2018-11-09 | 995 | 1,019 | 993 | 997 | 1,160,800 | 997 |
| 2018-11-08 | 1,005 | 1,035 | 981 | 981 | 1,638,900 | 981 |
| 2018-11-07 | 1,018 | 1,031 | 1,012 | 1,016 | 883,600 | 1,016 |
| 2018-11-06 | 1,010 | 1,023 | 1,003 | 1,011 | 944,500 | 1,011 |
| 2018-11-05 | 1,016 | 1,027 | 1,007 | 1,009 | 847,800 | 1,009 |
| 2018-11-02 | 1,017 | 1,034 | 1,006 | 1,033 | 1,998,500 | 1,033 |
| 2018-11-01 | 974 | 997 | 973 | 987 | 1,091,900 | 987 |
| 2018-10-31 | 968 | 979 | 963 | 970 | 1,005,300 | 970 |
| 2018-10-30 | 959 | 974 | 942 | 965 | 1,156,100 | 965 |
| 2018-10-29 | 973 | 976 | 960 | 967 | 1,086,400 | 967 |
| 2018-10-26 | 950 | 983 | 945 | 969 | 2,389,400 | 969 |
| 2018-10-25 | 997 | 997 | 920 | 936 | 3,339,300 | 936 |
| 2018-10-24 | 1,054 | 1,061 | 1,046 | 1,057 | 597,300 | 1,057 |
| 2018-10-23 | 1,053 | 1,058 | 1,047 | 1,048 | 565,300 | 1,048 |
| 2018-10-22 | 1,058 | 1,067 | 1,045 | 1,062 | 426,600 | 1,062 |
| 2018-10-19 | 1,064 | 1,070 | 1,057 | 1,067 | 532,600 | 1,067 |
| 2018-10-18 | 1,083 | 1,088 | 1,078 | 1,078 | 525,600 | 1,078 |
| 2018-10-17 | 1,096 | 1,100 | 1,084 | 1,090 | 634,600 | 1,090 |
| 2018-10-16 | 1,074 | 1,082 | 1,067 | 1,081 | 692,000 | 1,081 |
| 2018-10-15 | 1,093 | 1,097 | 1,075 | 1,078 | 705,400 | 1,078 |
| 2018-10-12 | 1,100 | 1,104 | 1,089 | 1,098 | 642,200 | 1,098 |
| 2018-10-11 | 1,095 | 1,120 | 1,092 | 1,107 | 1,325,000 | 1,107 |
| 2018-10-10 | 1,130 | 1,136 | 1,118 | 1,121 | 603,600 | 1,121 |
| 2018-10-09 | 1,135 | 1,138 | 1,121 | 1,128 | 680,700 | 1,128 |
| 2018-10-05 | 1,145 | 1,161 | 1,143 | 1,149 | 510,800 | 1,149 |
| 2018-10-04 | 1,157 | 1,177 | 1,157 | 1,165 | 786,000 | 1,165 |
| 2018-10-03 | 1,187 | 1,187 | 1,164 | 1,166 | 726,200 | 1,166 |
| 2018-10-02 | 1,185 | 1,198 | 1,180 | 1,192 | 810,300 | 1,192 |
| 2018-10-01 | 1,173 | 1,187 | 1,165 | 1,182 | 484,900 | 1,182 |
| 2018-09-28 | 1,184 | 1,192 | 1,177 | 1,181 | 518,200 | 1,181 |
| 2018-09-27 | 1,182 | 1,184 | 1,164 | 1,171 | 813,900 | 1,171 |
| 2018-09-26 | 1,186 | 1,192 | 1,176 | 1,186 | 758,800 | 1,186 |
| 2018-09-25 | 1,176 | 1,195 | 1,163 | 1,192 | 1,346,400 | 1,192 |
| 2018-09-21 | 1,184 | 1,185 | 1,162 | 1,164 | 1,224,300 | 1,164 |
| 2018-09-20 | 1,187 | 1,187 | 1,166 | 1,175 | 834,600 | 1,175 |
| 2018-09-19 | 1,194 | 1,198 | 1,180 | 1,190 | 827,800 | 1,190 |
| 2018-09-18 | 1,150 | 1,183 | 1,147 | 1,181 | 1,077,600 | 1,181 |
| 2018-09-14 | 1,143 | 1,153 | 1,137 | 1,152 | 1,057,500 | 1,152 |
| 2018-09-13 | 1,152 | 1,159 | 1,133 | 1,146 | 1,073,200 | 1,146 |
| 2018-09-12 | 1,171 | 1,178 | 1,152 | 1,159 | 1,304,600 | 1,159 |
| 2018-09-11 | 1,179 | 1,186 | 1,170 | 1,179 | 750,300 | 1,179 |
| 2018-09-10 | 1,155 | 1,172 | 1,154 | 1,169 | 865,800 | 1,169 |
| 2018-09-07 | 1,152 | 1,154 | 1,137 | 1,153 | 596,900 | 1,153 |
| 2018-09-06 | 1,173 | 1,176 | 1,156 | 1,163 | 838,500 | 1,163 |
| 2018-09-05 | 1,162 | 1,176 | 1,157 | 1,166 | 778,100 | 1,166 |
| 2018-09-04 | 1,174 | 1,180 | 1,156 | 1,158 | 657,600 | 1,158 |
| 2018-09-03 | 1,178 | 1,184 | 1,156 | 1,167 | 624,300 | 1,167 |
| 2018-08-31 | 1,174 | 1,187 | 1,171 | 1,175 | 629,900 | 1,175 |
| 2018-08-30 | 1,184 | 1,196 | 1,177 | 1,178 | 598,300 | 1,178 |
| 2018-08-29 | 1,163 | 1,183 | 1,162 | 1,177 | 774,100 | 1,177 |
| 2018-08-28 | 1,173 | 1,179 | 1,155 | 1,161 | 736,100 | 1,161 |
| 2018-08-27 | 1,146 | 1,165 | 1,146 | 1,155 | 590,800 | 1,155 |
| 2018-08-24 | 1,150 | 1,152 | 1,125 | 1,136 | 490,900 | 1,136 |
| 2018-08-23 | 1,132 | 1,132 | 1,120 | 1,128 | 439,100 | 1,128 |
| 2018-08-22 | 1,118 | 1,133 | 1,114 | 1,132 | 586,100 | 1,132 |
| 2018-08-21 | 1,128 | 1,133 | 1,119 | 1,129 | 475,700 | 1,129 |
| 2018-08-20 | 1,133 | 1,138 | 1,126 | 1,131 | 468,900 | 1,131 |
| 2018-08-17 | 1,131 | 1,144 | 1,125 | 1,143 | 389,500 | 1,143 |
| 2018-08-16 | 1,118 | 1,131 | 1,109 | 1,131 | 374,400 | 1,131 |
| 2018-08-15 | 1,148 | 1,149 | 1,121 | 1,131 | 425,600 | 1,131 |
| 2018-08-14 | 1,143 | 1,150 | 1,130 | 1,148 | 423,400 | 1,148 |
| 2018-08-13 | 1,150 | 1,156 | 1,123 | 1,135 | 913,800 | 1,135 |
| 2018-08-10 | 1,192 | 1,194 | 1,161 | 1,164 | 947,600 | 1,164 |
| 2018-08-09 | 1,228 | 1,228 | 1,145 | 1,186 | 2,534,200 | 1,186 |
| 2018-08-08 | 1,115 | 1,117 | 1,095 | 1,108 | 1,594,100 | 1,108 |
| 2018-08-07 | 1,101 | 1,114 | 1,091 | 1,109 | 721,900 | 1,109 |
| 2018-08-06 | 1,111 | 1,118 | 1,100 | 1,105 | 713,200 | 1,105 |
| 2018-08-03 | 1,111 | 1,118 | 1,102 | 1,112 | 617,800 | 1,112 |
| 2018-08-02 | 1,110 | 1,119 | 1,104 | 1,110 | 877,200 | 1,110 |
| 2018-08-01 | 1,122 | 1,128 | 1,108 | 1,122 | 509,900 | 1,122 |
| 2018-07-31 | 1,118 | 1,131 | 1,113 | 1,115 | 843,700 | 1,115 |
| 2018-07-30 | 1,109 | 1,125 | 1,103 | 1,108 | 678,300 | 1,108 |
| 2018-07-27 | 1,119 | 1,125 | 1,110 | 1,117 | 516,200 | 1,117 |
| 2018-07-26 | 1,117 | 1,126 | 1,111 | 1,115 | 681,000 | 1,115 |
| 2018-07-25 | 1,098 | 1,103 | 1,087 | 1,101 | 693,100 | 1,101 |
| 2018-07-24 | 1,093 | 1,102 | 1,081 | 1,091 | 622,700 | 1,091 |
| 2018-07-23 | 1,076 | 1,093 | 1,072 | 1,088 | 474,900 | 1,088 |
| 2018-07-20 | 1,093 | 1,099 | 1,084 | 1,090 | 628,000 | 1,090 |
| 2018-07-19 | 1,097 | 1,115 | 1,096 | 1,106 | 485,100 | 1,106 |
| 2018-07-18 | 1,101 | 1,120 | 1,094 | 1,098 | 806,500 | 1,098 |
| 2018-07-17 | 1,071 | 1,092 | 1,070 | 1,086 | 927,500 | 1,086 |
| 2018-07-13 | 1,064 | 1,077 | 1,058 | 1,070 | 714,800 | 1,070 |
| 2018-07-12 | 1,051 | 1,057 | 1,041 | 1,056 | 870,000 | 1,056 |
| 2018-07-11 | 1,064 | 1,064 | 1,035 | 1,046 | 661,100 | 1,046 |
| 2018-07-10 | 1,054 | 1,077 | 1,052 | 1,067 | 469,300 | 1,067 |
| 2018-07-09 | 1,045 | 1,056 | 1,044 | 1,052 | 383,600 | 1,052 |
| 2018-07-06 | 1,045 | 1,049 | 1,030 | 1,035 | 999,400 | 1,035 |
| 2018-07-05 | 1,038 | 1,043 | 1,027 | 1,032 | 566,000 | 1,032 |
| 2018-07-04 | 1,020 | 1,055 | 1,020 | 1,046 | 1,035,200 | 1,046 |
| 2018-07-03 | 1,030 | 1,044 | 1,021 | 1,030 | 764,100 | 1,030 |
| 2018-07-02 | 1,035 | 1,048 | 1,024 | 1,025 | 769,800 | 1,025 |
| 2018-06-29 | 1,045 | 1,052 | 1,031 | 1,044 | 832,900 | 1,044 |
| 2018-06-28 | 1,015 | 1,045 | 1,013 | 1,038 | 1,092,200 | 1,038 |
| 2018-06-27 | 1,066 | 1,066 | 995 | 1,015 | 2,538,200 | 1,015 |
| 2018-06-26 | 1,070 | 1,087 | 1,065 | 1,083 | 808,300 | 1,083 |
| 2018-06-25 | 1,057 | 1,079 | 1,054 | 1,071 | 833,700 | 1,071 |
| 2018-06-22 | 1,048 | 1,055 | 1,038 | 1,055 | 763,100 | 1,055 |
| 2018-06-21 | 1,057 | 1,067 | 1,053 | 1,058 | 794,100 | 1,058 |
| 2018-06-20 | 1,056 | 1,061 | 1,037 | 1,059 | 965,500 | 1,059 |
| 2018-06-19 | 1,100 | 1,107 | 1,056 | 1,057 | 1,069,400 | 1,057 |
| 2018-06-18 | 1,085 | 1,087 | 1,063 | 1,064 | 604,500 | 1,064 |
| 2018-06-15 | 1,108 | 1,110 | 1,079 | 1,089 | 1,060,600 | 1,089 |
| 2018-06-14 | 1,113 | 1,119 | 1,106 | 1,108 | 677,700 | 1,108 |
| 2018-06-13 | 1,130 | 1,133 | 1,110 | 1,118 | 1,033,900 | 1,118 |
| 2018-06-12 | 1,130 | 1,137 | 1,127 | 1,132 | 576,600 | 1,132 |
| 2018-06-11 | 1,128 | 1,133 | 1,120 | 1,128 | 399,400 | 1,128 |
| 2018-06-08 | 1,135 | 1,141 | 1,127 | 1,129 | 749,500 | 1,129 |
| 2018-06-07 | 1,131 | 1,146 | 1,131 | 1,136 | 460,300 | 1,136 |
| 2018-06-06 | 1,120 | 1,134 | 1,117 | 1,129 | 678,600 | 1,129 |
| 2018-06-05 | 1,106 | 1,123 | 1,101 | 1,119 | 760,600 | 1,119 |
| 2018-06-04 | 1,102 | 1,107 | 1,094 | 1,103 | 851,000 | 1,103 |
| 2018-06-01 | 1,079 | 1,109 | 1,078 | 1,087 | 1,343,500 | 1,087 |
| 2018-05-31 | 1,073 | 1,079 | 1,066 | 1,073 | 1,310,900 | 1,073 |
| 2018-05-30 | 1,080 | 1,087 | 1,063 | 1,070 | 1,365,200 | 1,070 |
| 2018-05-29 | 1,123 | 1,123 | 1,092 | 1,098 | 1,234,100 | 1,098 |
| 2018-05-28 | 1,126 | 1,133 | 1,119 | 1,124 | 795,900 | 1,124 |
| 2018-05-25 | 1,138 | 1,145 | 1,129 | 1,130 | 562,000 | 1,130 |
| 2018-05-24 | 1,178 | 1,180 | 1,146 | 1,152 | 502,800 | 1,152 |
| 2018-05-23 | 1,189 | 1,190 | 1,172 | 1,182 | 575,500 | 1,182 |
| 2018-05-22 | 1,195 | 1,197 | 1,184 | 1,192 | 374,200 | 1,192 |
| 2018-05-21 | 1,179 | 1,193 | 1,170 | 1,190 | 430,000 | 1,190 |
| 2018-05-18 | 1,176 | 1,185 | 1,166 | 1,178 | 384,900 | 1,178 |
| 2018-05-17 | 1,181 | 1,191 | 1,175 | 1,177 | 742,200 | 1,177 |
| 2018-05-16 | 1,160 | 1,190 | 1,158 | 1,177 | 757,700 | 1,177 |
| 2018-05-15 | 1,168 | 1,181 | 1,155 | 1,160 | 828,600 | 1,160 |
| 2018-05-14 | 1,101 | 1,160 | 1,094 | 1,155 | 1,258,700 | 1,155 |
| 2018-05-11 | 1,214 | 1,225 | 1,201 | 1,207 | 678,100 | 1,207 |
| 2018-05-10 | 1,210 | 1,216 | 1,204 | 1,207 | 285,500 | 1,207 |
| 2018-05-09 | 1,222 | 1,222 | 1,190 | 1,204 | 759,600 | 1,204 |
| 2018-05-08 | 1,222 | 1,238 | 1,219 | 1,223 | 471,100 | 1,223 |
| 2018-05-07 | 1,221 | 1,226 | 1,211 | 1,222 | 424,300 | 1,222 |
| 2018-05-02 | 1,226 | 1,228 | 1,208 | 1,211 | 463,700 | 1,211 |
| 2018-05-01 | 1,209 | 1,224 | 1,199 | 1,221 | 463,600 | 1,221 |
| 2018-04-27 | 1,202 | 1,208 | 1,187 | 1,208 | 641,300 | 1,208 |
| 2018-04-26 | 1,201 | 1,204 | 1,188 | 1,190 | 543,400 | 1,190 |
| 2018-04-25 | 1,197 | 1,199 | 1,184 | 1,194 | 508,400 | 1,194 |
| 2018-04-24 | 1,195 | 1,202 | 1,192 | 1,200 | 336,800 | 1,200 |
| 2018-04-23 | 1,194 | 1,196 | 1,180 | 1,181 | 409,700 | 1,181 |
| 2018-04-20 | 1,200 | 1,201 | 1,183 | 1,189 | 564,600 | 1,189 |
| 2018-04-19 | 1,192 | 1,214 | 1,191 | 1,202 | 804,100 | 1,202 |
| 2018-04-18 | 1,155 | 1,185 | 1,152 | 1,181 | 812,600 | 1,181 |
| 2018-04-17 | 1,165 | 1,169 | 1,152 | 1,155 | 894,300 | 1,155 |
| 2018-04-16 | 1,161 | 1,165 | 1,150 | 1,163 | 436,200 | 1,163 |
| 2018-04-13 | 1,154 | 1,172 | 1,153 | 1,166 | 539,700 | 1,166 |
| 2018-04-12 | 1,143 | 1,148 | 1,129 | 1,141 | 335,900 | 1,141 |
| 2018-04-11 | 1,140 | 1,152 | 1,129 | 1,143 | 449,200 | 1,143 |
| 2018-04-10 | 1,128 | 1,152 | 1,125 | 1,148 | 728,500 | 1,148 |
| 2018-04-09 | 1,130 | 1,137 | 1,123 | 1,131 | 444,800 | 1,131 |
| 2018-04-06 | 1,144 | 1,148 | 1,135 | 1,136 | 615,500 | 1,136 |
| 2018-04-05 | 1,139 | 1,142 | 1,125 | 1,134 | 679,600 | 1,134 |
| 2018-04-04 | 1,117 | 1,135 | 1,113 | 1,129 | 809,400 | 1,129 |
| 2018-04-03 | 1,112 | 1,127 | 1,108 | 1,122 | 592,800 | 1,122 |
| 2018-03-30 | 1,137 | 1,145 | 1,120 | 1,125 | 699,500 | 1,125 |
| 2018-03-29 | 1,122 | 1,131 | 1,110 | 1,126 | 1,076,700 | 1,126 |
| 2018-03-28 | 1,102 | 1,113 | 1,088 | 1,111 | 1,148,900 | 1,111 |
| 2018-03-27 | 1,101 | 1,124 | 1,100 | 1,122 | 938,000 | 1,122 |
| 2018-03-26 | 1,076 | 1,092 | 1,073 | 1,092 | 877,300 | 1,092 |
| 2018-03-23 | 1,083 | 1,100 | 1,076 | 1,082 | 1,195,900 | 1,082 |
| 2018-03-22 | 1,119 | 1,123 | 1,094 | 1,107 | 1,009,200 | 1,107 |
| 2018-03-20 | 1,080 | 1,118 | 1,078 | 1,116 | 1,036,000 | 1,116 |
| 2018-03-19 | 1,086 | 1,098 | 1,080 | 1,088 | 794,500 | 1,088 |
| 2018-03-16 | 1,112 | 1,113 | 1,094 | 1,099 | 1,199,600 | 1,099 |
| 2018-03-15 | 1,102 | 1,117 | 1,095 | 1,114 | 1,195,500 | 1,114 |
| 2018-03-14 | 1,106 | 1,119 | 1,103 | 1,113 | 787,600 | 1,113 |
| 2018-03-13 | 1,104 | 1,115 | 1,090 | 1,115 | 956,300 | 1,115 |
| 2018-03-12 | 1,104 | 1,114 | 1,093 | 1,106 | 1,106,800 | 1,106 |
| 2018-03-09 | 1,084 | 1,090 | 1,073 | 1,080 | 1,743,300 | 1,080 |
| 2018-03-08 | 1,072 | 1,075 | 1,055 | 1,063 | 701,600 | 1,063 |
| 2018-03-07 | 1,072 | 1,078 | 1,059 | 1,063 | 476,400 | 1,063 |
| 2018-03-06 | 1,075 | 1,084 | 1,071 | 1,074 | 654,300 | 1,074 |
| 2018-03-05 | 1,055 | 1,064 | 1,050 | 1,057 | 363,600 | 1,057 |
| 2018-03-02 | 1,070 | 1,085 | 1,060 | 1,065 | 723,100 | 1,065 |
| 2018-03-01 | 1,124 | 1,124 | 1,094 | 1,098 | 908,500 | 1,098 |
| 2018-02-28 | 1,150 | 1,157 | 1,130 | 1,130 | 1,651,500 | 1,130 |
| 2018-02-27 | 1,125 | 1,141 | 1,123 | 1,139 | 1,043,900 | 1,139 |
| 2018-02-26 | 1,104 | 1,117 | 1,104 | 1,109 | 999,100 | 1,109 |
| 2018-02-23 | 1,077 | 1,102 | 1,068 | 1,097 | 1,178,400 | 1,097 |
| 2018-02-22 | 1,059 | 1,072 | 1,052 | 1,063 | 715,100 | 1,063 |
| 2018-02-21 | 1,069 | 1,077 | 1,063 | 1,067 | 699,200 | 1,067 |
| 2018-02-20 | 1,040 | 1,067 | 1,038 | 1,065 | 1,025,800 | 1,065 |
| 2018-02-19 | 1,053 | 1,068 | 1,045 | 1,066 | 871,800 | 1,066 |
| 2018-02-16 | 1,024 | 1,047 | 1,022 | 1,036 | 1,100,800 | 1,036 |
| 2018-02-15 | 1,012 | 1,018 | 1,002 | 1,010 | 842,000 | 1,010 |
| 2018-02-14 | 1,022 | 1,030 | 1,010 | 1,019 | 1,292,700 | 1,019 |
| 2018-02-13 | 1,047 | 1,049 | 1,018 | 1,020 | 1,171,800 | 1,020 |
| 2018-02-09 | 1,043 | 1,051 | 1,029 | 1,045 | 1,140,300 | 1,045 |
| 2018-02-08 | 1,084 | 1,094 | 1,076 | 1,081 | 1,398,000 | 1,081 |
| 2018-02-07 | 1,102 | 1,150 | 1,075 | 1,077 | 2,090,700 | 1,077 |
| 2018-02-06 | 1,152 | 1,159 | 1,114 | 1,132 | 1,725,500 | 1,132 |
| 2018-02-05 | 1,201 | 1,203 | 1,189 | 1,200 | 927,100 | 1,200 |
| 2018-02-02 | 1,221 | 1,229 | 1,215 | 1,224 | 762,200 | 1,224 |
| 2018-02-01 | 1,223 | 1,241 | 1,216 | 1,236 | 740,600 | 1,236 |
| 2018-01-31 | 1,214 | 1,232 | 1,211 | 1,211 | 1,337,800 | 1,211 |
| 2018-01-30 | 1,231 | 1,232 | 1,210 | 1,215 | 883,300 | 1,215 |
| 2018-01-29 | 1,218 | 1,235 | 1,214 | 1,231 | 835,500 | 1,231 |
| 2018-01-26 | 1,230 | 1,237 | 1,221 | 1,226 | 557,900 | 1,226 |
| 2018-01-25 | 1,229 | 1,233 | 1,220 | 1,226 | 496,400 | 1,226 |
| 2018-01-24 | 1,240 | 1,246 | 1,232 | 1,240 | 539,300 | 1,240 |
| 2018-01-23 | 1,232 | 1,243 | 1,231 | 1,240 | 475,000 | 1,240 |
| 2018-01-22 | 1,225 | 1,236 | 1,222 | 1,234 | 398,100 | 1,234 |
| 2018-01-19 | 1,222 | 1,230 | 1,216 | 1,227 | 678,600 | 1,227 |
| 2018-01-18 | 1,259 | 1,268 | 1,227 | 1,227 | 722,200 | 1,227 |
| 2018-01-17 | 1,257 | 1,262 | 1,241 | 1,251 | 1,019,400 | 1,251 |
| 2018-01-16 | 1,250 | 1,258 | 1,247 | 1,256 | 647,200 | 1,256 |
| 2018-01-15 | 1,264 | 1,268 | 1,250 | 1,254 | 654,300 | 1,254 |
| 2018-01-12 | 1,264 | 1,275 | 1,258 | 1,259 | 887,500 | 1,259 |
| 2018-01-11 | 1,252 | 1,267 | 1,243 | 1,264 | 801,200 | 1,264 |
| 2018-01-10 | 1,262 | 1,265 | 1,254 | 1,262 | 452,400 | 1,262 |
| 2018-01-09 | 1,272 | 1,274 | 1,252 | 1,264 | 658,300 | 1,264 |
| 2018-01-05 | 1,269 | 1,276 | 1,260 | 1,270 | 881,600 | 1,270 |
| 2018-01-04 | 1,257 | 1,263 | 1,252 | 1,259 | 663,600 | 1,259 |
分割・併合履歴 ： [1986-03-27]1株→1.15株
