6113 (株)アマダ 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 | 962 | 1,000 | 961 | 988 | 1,819,400 | 988 |
| 2018-12-27 | 970 | 983 | 958 | 975 | 3,308,300 | 975 |
| 2018-12-26 | 935 | 949 | 926 | 945 | 1,934,600 | 945 |
| 2018-12-25 | 936 | 938 | 921 | 925 | 2,457,200 | 925 |
| 2018-12-21 | 985 | 996 | 969 | 974 | 2,033,800 | 974 |
| 2018-12-20 | 1,021 | 1,031 | 988 | 992 | 2,797,500 | 992 |
| 2018-12-19 | 1,048 | 1,059 | 1,032 | 1,037 | 2,718,000 | 1,037 |
| 2018-12-18 | 1,010 | 1,048 | 1,006 | 1,030 | 3,281,100 | 1,030 |
| 2018-12-17 | 1,023 | 1,046 | 1,018 | 1,024 | 2,356,100 | 1,024 |
| 2018-12-14 | 1,019 | 1,032 | 1,009 | 1,014 | 3,373,200 | 1,014 |
| 2018-12-13 | 1,021 | 1,042 | 1,015 | 1,032 | 3,162,800 | 1,032 |
| 2018-12-12 | 1,000 | 1,011 | 986 | 1,008 | 4,313,300 | 1,008 |
| 2018-12-11 | 1,041 | 1,042 | 998 | 1,002 | 4,822,500 | 1,002 |
| 2018-12-10 | 1,035 | 1,060 | 1,035 | 1,051 | 2,789,300 | 1,051 |
| 2018-12-07 | 1,109 | 1,110 | 1,064 | 1,068 | 2,820,600 | 1,068 |
| 2018-12-06 | 1,121 | 1,122 | 1,085 | 1,101 | 2,903,200 | 1,101 |
| 2018-12-05 | 1,167 | 1,176 | 1,141 | 1,146 | 2,243,500 | 1,146 |
| 2018-12-04 | 1,219 | 1,222 | 1,180 | 1,188 | 2,977,900 | 1,188 |
| 2018-12-03 | 1,260 | 1,273 | 1,226 | 1,231 | 2,203,400 | 1,231 |
| 2018-11-30 | 1,237 | 1,237 | 1,224 | 1,232 | 1,723,700 | 1,232 |
| 2018-11-29 | 1,248 | 1,253 | 1,234 | 1,240 | 1,882,900 | 1,240 |
| 2018-11-28 | 1,209 | 1,235 | 1,201 | 1,234 | 2,336,500 | 1,234 |
| 2018-11-27 | 1,193 | 1,220 | 1,190 | 1,214 | 2,210,700 | 1,214 |
| 2018-11-26 | 1,145 | 1,191 | 1,143 | 1,190 | 3,369,600 | 1,190 |
| 2018-11-22 | 1,125 | 1,132 | 1,109 | 1,115 | 1,512,800 | 1,115 |
| 2018-11-21 | 1,101 | 1,121 | 1,098 | 1,119 | 2,603,600 | 1,119 |
| 2018-11-20 | 1,136 | 1,142 | 1,123 | 1,130 | 1,511,800 | 1,130 |
| 2018-11-19 | 1,165 | 1,177 | 1,146 | 1,152 | 1,937,500 | 1,152 |
| 2018-11-16 | 1,197 | 1,204 | 1,170 | 1,173 | 2,648,700 | 1,173 |
| 2018-11-15 | 1,164 | 1,204 | 1,152 | 1,197 | 5,065,200 | 1,197 |
| 2018-11-14 | 1,078 | 1,085 | 1,067 | 1,074 | 1,045,400 | 1,074 |
| 2018-11-13 | 1,092 | 1,097 | 1,056 | 1,077 | 1,365,900 | 1,077 |
| 2018-11-12 | 1,088 | 1,118 | 1,082 | 1,115 | 834,100 | 1,115 |
| 2018-11-09 | 1,107 | 1,117 | 1,095 | 1,097 | 1,123,500 | 1,097 |
| 2018-11-08 | 1,138 | 1,141 | 1,111 | 1,113 | 965,600 | 1,113 |
| 2018-11-07 | 1,124 | 1,136 | 1,105 | 1,109 | 1,449,900 | 1,109 |
| 2018-11-06 | 1,109 | 1,119 | 1,101 | 1,110 | 958,600 | 1,110 |
| 2018-11-05 | 1,093 | 1,120 | 1,088 | 1,105 | 1,735,500 | 1,105 |
| 2018-11-02 | 1,070 | 1,110 | 1,068 | 1,104 | 1,666,100 | 1,104 |
| 2018-11-01 | 1,062 | 1,068 | 1,056 | 1,062 | 1,158,600 | 1,062 |
| 2018-10-31 | 1,035 | 1,064 | 1,031 | 1,064 | 1,532,400 | 1,064 |
| 2018-10-30 | 1,004 | 1,039 | 1,004 | 1,032 | 1,434,900 | 1,032 |
| 2018-10-29 | 1,012 | 1,024 | 1,009 | 1,015 | 1,033,800 | 1,015 |
| 2018-10-26 | 1,020 | 1,023 | 997 | 1,009 | 2,617,200 | 1,009 |
| 2018-10-25 | 1,028 | 1,031 | 1,012 | 1,016 | 1,865,400 | 1,016 |
| 2018-10-24 | 1,071 | 1,071 | 1,050 | 1,062 | 1,671,800 | 1,062 |
| 2018-10-23 | 1,091 | 1,093 | 1,060 | 1,064 | 1,462,600 | 1,064 |
| 2018-10-22 | 1,098 | 1,105 | 1,087 | 1,098 | 1,293,000 | 1,098 |
| 2018-10-19 | 1,096 | 1,112 | 1,093 | 1,110 | 1,433,000 | 1,110 |
| 2018-10-18 | 1,128 | 1,133 | 1,113 | 1,117 | 1,703,600 | 1,117 |
| 2018-10-17 | 1,128 | 1,140 | 1,122 | 1,128 | 1,265,800 | 1,128 |
| 2018-10-16 | 1,082 | 1,113 | 1,081 | 1,112 | 2,008,100 | 1,112 |
| 2018-10-15 | 1,090 | 1,093 | 1,075 | 1,083 | 1,760,200 | 1,083 |
| 2018-10-12 | 1,073 | 1,097 | 1,069 | 1,097 | 2,528,100 | 1,097 |
| 2018-10-11 | 1,072 | 1,097 | 1,072 | 1,090 | 3,025,700 | 1,090 |
| 2018-10-10 | 1,118 | 1,125 | 1,102 | 1,116 | 2,046,900 | 1,116 |
| 2018-10-09 | 1,162 | 1,193 | 1,129 | 1,131 | 4,133,300 | 1,131 |
| 2018-10-05 | 1,169 | 1,178 | 1,163 | 1,164 | 2,129,300 | 1,164 |
| 2018-10-04 | 1,208 | 1,211 | 1,175 | 1,181 | 2,331,400 | 1,181 |
| 2018-10-03 | 1,209 | 1,218 | 1,188 | 1,190 | 2,115,100 | 1,190 |
| 2018-10-02 | 1,221 | 1,234 | 1,219 | 1,223 | 1,810,200 | 1,223 |
| 2018-10-01 | 1,220 | 1,228 | 1,210 | 1,218 | 1,282,700 | 1,218 |
| 2018-09-28 | 1,212 | 1,220 | 1,199 | 1,213 | 1,794,300 | 1,213 |
| 2018-09-27 | 1,201 | 1,213 | 1,189 | 1,195 | 1,992,300 | 1,195 |
| 2018-09-26 | 1,206 | 1,209 | 1,187 | 1,203 | 1,727,900 | 1,203 |
| 2018-09-25 | 1,225 | 1,225 | 1,200 | 1,225 | 2,048,100 | 1,225 |
| 2018-09-21 | 1,204 | 1,221 | 1,202 | 1,220 | 3,012,400 | 1,220 |
| 2018-09-20 | 1,180 | 1,194 | 1,176 | 1,192 | 2,202,500 | 1,192 |
| 2018-09-19 | 1,172 | 1,177 | 1,159 | 1,167 | 1,772,800 | 1,167 |
| 2018-09-18 | 1,116 | 1,147 | 1,101 | 1,143 | 3,511,200 | 1,143 |
| 2018-09-14 | 1,115 | 1,151 | 1,114 | 1,149 | 2,997,100 | 1,149 |
| 2018-09-13 | 1,123 | 1,136 | 1,113 | 1,113 | 1,828,800 | 1,113 |
| 2018-09-12 | 1,148 | 1,151 | 1,126 | 1,131 | 1,602,900 | 1,131 |
| 2018-09-11 | 1,136 | 1,143 | 1,130 | 1,142 | 1,925,800 | 1,142 |
| 2018-09-10 | 1,130 | 1,148 | 1,128 | 1,143 | 1,289,000 | 1,143 |
| 2018-09-07 | 1,142 | 1,145 | 1,130 | 1,130 | 1,499,600 | 1,130 |
| 2018-09-06 | 1,145 | 1,160 | 1,140 | 1,151 | 1,588,400 | 1,151 |
| 2018-09-05 | 1,156 | 1,164 | 1,149 | 1,155 | 1,815,500 | 1,155 |
| 2018-09-04 | 1,164 | 1,171 | 1,157 | 1,169 | 1,075,000 | 1,169 |
| 2018-09-03 | 1,190 | 1,190 | 1,156 | 1,162 | 1,255,200 | 1,162 |
| 2018-08-31 | 1,189 | 1,193 | 1,174 | 1,188 | 1,863,800 | 1,188 |
| 2018-08-30 | 1,208 | 1,208 | 1,193 | 1,201 | 1,525,400 | 1,201 |
| 2018-08-29 | 1,188 | 1,198 | 1,183 | 1,196 | 2,124,300 | 1,196 |
| 2018-08-28 | 1,187 | 1,198 | 1,185 | 1,190 | 1,416,900 | 1,190 |
| 2018-08-27 | 1,183 | 1,188 | 1,177 | 1,186 | 1,113,800 | 1,186 |
| 2018-08-24 | 1,186 | 1,190 | 1,168 | 1,176 | 1,049,700 | 1,176 |
| 2018-08-23 | 1,191 | 1,191 | 1,178 | 1,181 | 1,276,100 | 1,181 |
| 2018-08-22 | 1,177 | 1,193 | 1,173 | 1,193 | 1,228,500 | 1,193 |
| 2018-08-21 | 1,164 | 1,179 | 1,163 | 1,171 | 1,319,500 | 1,171 |
| 2018-08-20 | 1,185 | 1,189 | 1,171 | 1,172 | 1,571,300 | 1,172 |
| 2018-08-17 | 1,178 | 1,187 | 1,168 | 1,182 | 2,695,000 | 1,182 |
| 2018-08-16 | 1,128 | 1,165 | 1,126 | 1,164 | 2,649,900 | 1,164 |
| 2018-08-15 | 1,153 | 1,158 | 1,124 | 1,137 | 1,825,900 | 1,137 |
| 2018-08-14 | 1,143 | 1,149 | 1,128 | 1,149 | 1,657,800 | 1,149 |
| 2018-08-13 | 1,176 | 1,180 | 1,117 | 1,130 | 3,427,400 | 1,130 |
| 2018-08-10 | 1,172 | 1,173 | 1,138 | 1,142 | 2,870,500 | 1,142 |
| 2018-08-09 | 1,147 | 1,162 | 1,137 | 1,158 | 1,512,700 | 1,158 |
| 2018-08-08 | 1,132 | 1,151 | 1,130 | 1,144 | 1,786,300 | 1,144 |
| 2018-08-07 | 1,112 | 1,128 | 1,110 | 1,123 | 853,700 | 1,123 |
| 2018-08-06 | 1,115 | 1,119 | 1,108 | 1,113 | 1,295,100 | 1,113 |
| 2018-08-03 | 1,118 | 1,123 | 1,108 | 1,118 | 1,389,600 | 1,118 |
| 2018-08-02 | 1,131 | 1,145 | 1,121 | 1,123 | 1,974,100 | 1,123 |
| 2018-08-01 | 1,123 | 1,139 | 1,120 | 1,134 | 1,767,800 | 1,134 |
| 2018-07-31 | 1,128 | 1,133 | 1,116 | 1,118 | 2,076,400 | 1,118 |
| 2018-07-30 | 1,111 | 1,126 | 1,109 | 1,121 | 1,353,200 | 1,121 |
| 2018-07-27 | 1,113 | 1,115 | 1,104 | 1,114 | 1,048,800 | 1,114 |
| 2018-07-26 | 1,122 | 1,123 | 1,105 | 1,107 | 1,634,200 | 1,107 |
| 2018-07-25 | 1,090 | 1,105 | 1,088 | 1,102 | 1,742,000 | 1,102 |
| 2018-07-24 | 1,065 | 1,082 | 1,062 | 1,081 | 1,272,800 | 1,081 |
| 2018-07-23 | 1,061 | 1,063 | 1,054 | 1,059 | 1,474,800 | 1,059 |
| 2018-07-20 | 1,077 | 1,083 | 1,057 | 1,067 | 2,323,000 | 1,067 |
| 2018-07-19 | 1,066 | 1,085 | 1,061 | 1,077 | 1,815,300 | 1,077 |
| 2018-07-18 | 1,065 | 1,073 | 1,060 | 1,061 | 1,539,400 | 1,061 |
| 2018-07-17 | 1,072 | 1,074 | 1,060 | 1,060 | 1,384,200 | 1,060 |
| 2018-07-13 | 1,063 | 1,070 | 1,054 | 1,066 | 1,856,300 | 1,066 |
| 2018-07-12 | 1,056 | 1,059 | 1,043 | 1,052 | 2,038,700 | 1,052 |
| 2018-07-11 | 1,079 | 1,080 | 1,050 | 1,058 | 1,887,200 | 1,058 |
| 2018-07-10 | 1,074 | 1,094 | 1,070 | 1,078 | 2,347,900 | 1,078 |
| 2018-07-09 | 1,065 | 1,071 | 1,056 | 1,064 | 1,755,900 | 1,064 |
| 2018-07-06 | 1,060 | 1,069 | 1,058 | 1,060 | 2,107,300 | 1,060 |
| 2018-07-05 | 1,051 | 1,065 | 1,048 | 1,054 | 1,600,300 | 1,054 |
| 2018-07-04 | 1,054 | 1,062 | 1,049 | 1,050 | 1,838,900 | 1,050 |
| 2018-07-03 | 1,061 | 1,068 | 1,046 | 1,057 | 2,214,500 | 1,057 |
| 2018-07-02 | 1,061 | 1,073 | 1,058 | 1,059 | 2,550,300 | 1,059 |
| 2018-06-29 | 1,071 | 1,075 | 1,058 | 1,065 | 1,591,000 | 1,065 |
| 2018-06-28 | 1,065 | 1,076 | 1,063 | 1,071 | 1,284,700 | 1,071 |
| 2018-06-27 | 1,084 | 1,085 | 1,060 | 1,069 | 1,423,500 | 1,069 |
| 2018-06-26 | 1,065 | 1,090 | 1,058 | 1,087 | 1,360,500 | 1,087 |
| 2018-06-25 | 1,077 | 1,090 | 1,073 | 1,079 | 1,601,200 | 1,079 |
| 2018-06-22 | 1,065 | 1,075 | 1,056 | 1,070 | 1,977,300 | 1,070 |
| 2018-06-21 | 1,075 | 1,088 | 1,067 | 1,080 | 1,218,000 | 1,080 |
| 2018-06-20 | 1,065 | 1,081 | 1,042 | 1,079 | 1,851,100 | 1,079 |
| 2018-06-19 | 1,095 | 1,098 | 1,067 | 1,068 | 2,848,000 | 1,068 |
| 2018-06-18 | 1,131 | 1,131 | 1,095 | 1,107 | 1,480,500 | 1,107 |
| 2018-06-15 | 1,140 | 1,141 | 1,120 | 1,132 | 2,381,500 | 1,132 |
| 2018-06-14 | 1,150 | 1,154 | 1,141 | 1,143 | 1,297,400 | 1,143 |
| 2018-06-13 | 1,150 | 1,161 | 1,149 | 1,156 | 1,171,300 | 1,156 |
| 2018-06-12 | 1,176 | 1,176 | 1,153 | 1,154 | 1,493,000 | 1,154 |
| 2018-06-11 | 1,162 | 1,175 | 1,150 | 1,171 | 1,444,200 | 1,171 |
| 2018-06-08 | 1,170 | 1,186 | 1,166 | 1,169 | 2,244,200 | 1,169 |
| 2018-06-07 | 1,189 | 1,193 | 1,175 | 1,178 | 2,040,700 | 1,178 |
| 2018-06-06 | 1,183 | 1,188 | 1,173 | 1,180 | 2,371,300 | 1,180 |
| 2018-06-05 | 1,195 | 1,199 | 1,187 | 1,190 | 1,198,200 | 1,190 |
| 2018-06-04 | 1,195 | 1,205 | 1,188 | 1,196 | 1,640,600 | 1,196 |
| 2018-06-01 | 1,172 | 1,179 | 1,163 | 1,176 | 1,819,700 | 1,176 |
| 2018-05-31 | 1,195 | 1,198 | 1,176 | 1,184 | 2,283,100 | 1,184 |
| 2018-05-30 | 1,188 | 1,189 | 1,176 | 1,180 | 1,998,800 | 1,180 |
| 2018-05-29 | 1,211 | 1,224 | 1,208 | 1,215 | 1,919,200 | 1,215 |
| 2018-05-28 | 1,210 | 1,217 | 1,204 | 1,211 | 1,319,600 | 1,211 |
| 2018-05-25 | 1,224 | 1,232 | 1,213 | 1,214 | 1,587,800 | 1,214 |
| 2018-05-24 | 1,260 | 1,260 | 1,228 | 1,231 | 2,070,700 | 1,231 |
| 2018-05-23 | 1,283 | 1,289 | 1,270 | 1,270 | 1,788,200 | 1,270 |
| 2018-05-22 | 1,302 | 1,305 | 1,288 | 1,291 | 1,305,500 | 1,291 |
| 2018-05-21 | 1,305 | 1,307 | 1,299 | 1,302 | 1,208,100 | 1,302 |
| 2018-05-18 | 1,311 | 1,313 | 1,301 | 1,306 | 1,062,200 | 1,306 |
| 2018-05-17 | 1,312 | 1,318 | 1,296 | 1,304 | 1,851,500 | 1,304 |
| 2018-05-16 | 1,326 | 1,332 | 1,315 | 1,318 | 1,071,400 | 1,318 |
| 2018-05-15 | 1,338 | 1,343 | 1,324 | 1,327 | 1,094,600 | 1,327 |
| 2018-05-14 | 1,327 | 1,338 | 1,320 | 1,331 | 1,505,400 | 1,331 |
| 2018-05-11 | 1,308 | 1,339 | 1,300 | 1,322 | 2,348,300 | 1,322 |
| 2018-05-10 | 1,303 | 1,324 | 1,295 | 1,304 | 1,167,900 | 1,304 |
| 2018-05-09 | 1,316 | 1,317 | 1,294 | 1,302 | 1,064,800 | 1,302 |
| 2018-05-08 | 1,308 | 1,323 | 1,301 | 1,305 | 1,507,100 | 1,305 |
| 2018-05-07 | 1,319 | 1,320 | 1,295 | 1,301 | 1,312,100 | 1,301 |
| 2018-05-02 | 1,334 | 1,337 | 1,308 | 1,320 | 1,241,800 | 1,320 |
| 2018-05-01 | 1,323 | 1,332 | 1,309 | 1,330 | 1,264,400 | 1,330 |
| 2018-04-27 | 1,335 | 1,336 | 1,305 | 1,317 | 2,044,600 | 1,317 |
| 2018-04-26 | 1,342 | 1,348 | 1,330 | 1,333 | 1,271,800 | 1,333 |
| 2018-04-25 | 1,327 | 1,337 | 1,316 | 1,337 | 892,400 | 1,337 |
| 2018-04-24 | 1,334 | 1,350 | 1,329 | 1,349 | 899,800 | 1,349 |
| 2018-04-23 | 1,326 | 1,330 | 1,318 | 1,325 | 909,600 | 1,325 |
| 2018-04-20 | 1,324 | 1,326 | 1,304 | 1,313 | 1,641,600 | 1,313 |
| 2018-04-19 | 1,326 | 1,345 | 1,325 | 1,336 | 1,101,500 | 1,336 |
| 2018-04-18 | 1,310 | 1,320 | 1,298 | 1,315 | 1,167,800 | 1,315 |
| 2018-04-17 | 1,306 | 1,314 | 1,289 | 1,296 | 1,097,900 | 1,296 |
| 2018-04-16 | 1,305 | 1,312 | 1,292 | 1,310 | 1,383,900 | 1,310 |
| 2018-04-13 | 1,291 | 1,316 | 1,291 | 1,305 | 1,557,000 | 1,305 |
| 2018-04-12 | 1,287 | 1,288 | 1,267 | 1,278 | 1,269,700 | 1,278 |
| 2018-04-11 | 1,302 | 1,305 | 1,285 | 1,290 | 1,306,500 | 1,290 |
| 2018-04-10 | 1,247 | 1,284 | 1,244 | 1,282 | 1,364,100 | 1,282 |
| 2018-04-09 | 1,250 | 1,259 | 1,247 | 1,251 | 1,440,900 | 1,251 |
| 2018-04-06 | 1,275 | 1,289 | 1,258 | 1,259 | 2,405,300 | 1,259 |
| 2018-04-05 | 1,289 | 1,291 | 1,270 | 1,278 | 2,078,300 | 1,278 |
| 2018-04-04 | 1,280 | 1,285 | 1,265 | 1,273 | 1,885,800 | 1,273 |
| 2018-04-03 | 1,266 | 1,277 | 1,258 | 1,273 | 1,201,500 | 1,273 |
| 2018-03-30 | 1,295 | 1,299 | 1,282 | 1,292 | 878,400 | 1,292 |
| 2018-03-29 | 1,292 | 1,297 | 1,263 | 1,275 | 1,225,600 | 1,275 |
| 2018-03-28 | 1,257 | 1,270 | 1,251 | 1,270 | 2,066,700 | 1,270 |
| 2018-03-27 | 1,263 | 1,288 | 1,263 | 1,288 | 1,920,000 | 1,288 |
| 2018-03-26 | 1,232 | 1,253 | 1,229 | 1,253 | 2,287,600 | 1,253 |
| 2018-03-23 | 1,273 | 1,280 | 1,249 | 1,252 | 2,767,200 | 1,252 |
| 2018-03-22 | 1,292 | 1,327 | 1,292 | 1,324 | 1,352,200 | 1,324 |
| 2018-03-20 | 1,294 | 1,302 | 1,288 | 1,300 | 2,001,800 | 1,300 |
| 2018-03-19 | 1,320 | 1,341 | 1,305 | 1,309 | 2,363,600 | 1,309 |
| 2018-03-16 | 1,364 | 1,364 | 1,337 | 1,337 | 1,885,800 | 1,337 |
| 2018-03-15 | 1,358 | 1,360 | 1,344 | 1,354 | 1,694,100 | 1,354 |
| 2018-03-14 | 1,368 | 1,381 | 1,362 | 1,364 | 1,239,600 | 1,364 |
| 2018-03-13 | 1,352 | 1,374 | 1,335 | 1,373 | 2,942,900 | 1,373 |
| 2018-03-12 | 1,393 | 1,393 | 1,360 | 1,373 | 2,085,700 | 1,373 |
| 2018-03-09 | 1,350 | 1,373 | 1,335 | 1,351 | 3,783,200 | 1,351 |
| 2018-03-08 | 1,373 | 1,376 | 1,344 | 1,354 | 1,578,300 | 1,354 |
| 2018-03-07 | 1,357 | 1,368 | 1,345 | 1,354 | 1,668,300 | 1,354 |
| 2018-03-06 | 1,376 | 1,392 | 1,361 | 1,365 | 1,651,100 | 1,365 |
| 2018-03-05 | 1,345 | 1,358 | 1,339 | 1,346 | 1,139,600 | 1,346 |
| 2018-03-02 | 1,360 | 1,372 | 1,356 | 1,360 | 1,726,700 | 1,360 |
| 2018-03-01 | 1,422 | 1,423 | 1,388 | 1,405 | 1,480,600 | 1,405 |
| 2018-02-28 | 1,449 | 1,461 | 1,436 | 1,436 | 1,873,500 | 1,436 |
| 2018-02-27 | 1,478 | 1,482 | 1,461 | 1,468 | 1,423,900 | 1,468 |
| 2018-02-26 | 1,450 | 1,459 | 1,440 | 1,456 | 1,626,300 | 1,456 |
| 2018-02-23 | 1,409 | 1,433 | 1,409 | 1,431 | 840,900 | 1,431 |
| 2018-02-22 | 1,413 | 1,414 | 1,400 | 1,408 | 1,158,300 | 1,408 |
| 2018-02-21 | 1,431 | 1,443 | 1,420 | 1,428 | 1,178,800 | 1,428 |
| 2018-02-20 | 1,428 | 1,430 | 1,406 | 1,426 | 1,148,100 | 1,426 |
| 2018-02-19 | 1,414 | 1,435 | 1,409 | 1,435 | 1,144,900 | 1,435 |
| 2018-02-16 | 1,395 | 1,409 | 1,389 | 1,400 | 1,222,300 | 1,400 |
| 2018-02-15 | 1,371 | 1,407 | 1,367 | 1,389 | 2,348,600 | 1,389 |
| 2018-02-14 | 1,383 | 1,390 | 1,342 | 1,354 | 2,992,400 | 1,354 |
| 2018-02-13 | 1,410 | 1,437 | 1,384 | 1,389 | 3,837,100 | 1,389 |
| 2018-02-09 | 1,456 | 1,469 | 1,444 | 1,460 | 1,889,600 | 1,460 |
| 2018-02-08 | 1,490 | 1,524 | 1,488 | 1,516 | 1,978,100 | 1,516 |
| 2018-02-07 | 1,538 | 1,545 | 1,487 | 1,491 | 3,134,300 | 1,491 |
| 2018-02-06 | 1,498 | 1,509 | 1,438 | 1,482 | 3,790,000 | 1,482 |
| 2018-02-05 | 1,578 | 1,593 | 1,570 | 1,585 | 1,834,800 | 1,585 |
| 2018-02-02 | 1,650 | 1,654 | 1,610 | 1,618 | 2,178,600 | 1,618 |
| 2018-02-01 | 1,630 | 1,675 | 1,629 | 1,671 | 1,657,000 | 1,671 |
| 2018-01-31 | 1,628 | 1,644 | 1,616 | 1,616 | 1,999,500 | 1,616 |
| 2018-01-30 | 1,642 | 1,649 | 1,619 | 1,628 | 1,856,500 | 1,628 |
| 2018-01-29 | 1,654 | 1,664 | 1,650 | 1,655 | 1,121,000 | 1,655 |
| 2018-01-26 | 1,649 | 1,667 | 1,645 | 1,654 | 1,493,900 | 1,654 |
| 2018-01-25 | 1,663 | 1,664 | 1,641 | 1,641 | 1,298,400 | 1,641 |
| 2018-01-24 | 1,676 | 1,690 | 1,655 | 1,661 | 1,292,900 | 1,661 |
| 2018-01-23 | 1,669 | 1,692 | 1,667 | 1,687 | 1,245,300 | 1,687 |
| 2018-01-22 | 1,665 | 1,666 | 1,652 | 1,660 | 775,100 | 1,660 |
| 2018-01-19 | 1,647 | 1,669 | 1,637 | 1,669 | 1,286,600 | 1,669 |
| 2018-01-18 | 1,672 | 1,674 | 1,631 | 1,639 | 2,168,800 | 1,639 |
| 2018-01-17 | 1,630 | 1,663 | 1,628 | 1,662 | 1,720,500 | 1,662 |
| 2018-01-16 | 1,651 | 1,653 | 1,633 | 1,641 | 1,784,100 | 1,641 |
| 2018-01-15 | 1,661 | 1,665 | 1,644 | 1,649 | 1,442,000 | 1,649 |
| 2018-01-12 | 1,654 | 1,665 | 1,648 | 1,654 | 2,192,300 | 1,654 |
| 2018-01-11 | 1,616 | 1,649 | 1,616 | 1,649 | 2,048,500 | 1,649 |
| 2018-01-10 | 1,628 | 1,630 | 1,609 | 1,617 | 1,351,900 | 1,617 |
| 2018-01-09 | 1,640 | 1,657 | 1,613 | 1,633 | 2,274,300 | 1,633 |
| 2018-01-05 | 1,610 | 1,615 | 1,594 | 1,608 | 1,850,800 | 1,608 |
| 2018-01-04 | 1,557 | 1,594 | 1,553 | 1,594 | 1,446,300 | 1,594 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株
