6141 DMG森精機(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 | 1,213 | 1,264 | 1,212 | 1,241 | 1,526,600 | 1,241 |
| 2018-12-27 | 1,211 | 1,221 | 1,173 | 1,215 | 2,480,800 | 1,215 |
| 2018-12-26 | 1,150 | 1,169 | 1,116 | 1,139 | 1,524,200 | 1,139 |
| 2018-12-25 | 1,150 | 1,173 | 1,132 | 1,151 | 2,016,700 | 1,151 |
| 2018-12-21 | 1,237 | 1,249 | 1,208 | 1,219 | 2,815,600 | 1,219 |
| 2018-12-20 | 1,294 | 1,313 | 1,250 | 1,264 | 1,755,500 | 1,264 |
| 2018-12-19 | 1,308 | 1,331 | 1,289 | 1,322 | 2,016,800 | 1,322 |
| 2018-12-18 | 1,307 | 1,324 | 1,287 | 1,293 | 2,579,500 | 1,293 |
| 2018-12-17 | 1,344 | 1,363 | 1,319 | 1,326 | 1,520,300 | 1,326 |
| 2018-12-14 | 1,376 | 1,399 | 1,333 | 1,347 | 1,913,500 | 1,347 |
| 2018-12-13 | 1,400 | 1,412 | 1,366 | 1,388 | 1,880,900 | 1,388 |
| 2018-12-12 | 1,396 | 1,437 | 1,379 | 1,402 | 2,434,200 | 1,402 |
| 2018-12-11 | 1,416 | 1,416 | 1,350 | 1,373 | 2,565,900 | 1,373 |
| 2018-12-10 | 1,444 | 1,446 | 1,409 | 1,436 | 1,866,300 | 1,436 |
| 2018-12-07 | 1,500 | 1,513 | 1,461 | 1,493 | 1,375,400 | 1,493 |
| 2018-12-06 | 1,506 | 1,513 | 1,472 | 1,494 | 1,326,200 | 1,494 |
| 2018-12-05 | 1,504 | 1,544 | 1,499 | 1,529 | 1,521,600 | 1,529 |
| 2018-12-04 | 1,604 | 1,610 | 1,550 | 1,559 | 1,666,200 | 1,559 |
| 2018-12-03 | 1,638 | 1,665 | 1,610 | 1,615 | 1,961,600 | 1,615 |
| 2018-11-30 | 1,575 | 1,595 | 1,561 | 1,590 | 1,193,700 | 1,590 |
| 2018-11-29 | 1,600 | 1,606 | 1,564 | 1,582 | 2,030,800 | 1,582 |
| 2018-11-28 | 1,500 | 1,560 | 1,498 | 1,556 | 2,589,500 | 1,556 |
| 2018-11-27 | 1,473 | 1,493 | 1,452 | 1,484 | 2,005,700 | 1,484 |
| 2018-11-26 | 1,401 | 1,439 | 1,379 | 1,437 | 1,899,400 | 1,437 |
| 2018-11-22 | 1,403 | 1,411 | 1,371 | 1,409 | 2,398,900 | 1,409 |
| 2018-11-21 | 1,400 | 1,417 | 1,367 | 1,411 | 2,736,000 | 1,411 |
| 2018-11-20 | 1,438 | 1,440 | 1,413 | 1,435 | 1,912,200 | 1,435 |
| 2018-11-19 | 1,450 | 1,486 | 1,442 | 1,473 | 1,145,100 | 1,473 |
| 2018-11-16 | 1,510 | 1,522 | 1,441 | 1,459 | 1,825,900 | 1,459 |
| 2018-11-15 | 1,500 | 1,534 | 1,483 | 1,498 | 1,392,500 | 1,498 |
| 2018-11-14 | 1,530 | 1,545 | 1,508 | 1,513 | 1,327,800 | 1,513 |
| 2018-11-13 | 1,520 | 1,522 | 1,469 | 1,521 | 2,084,500 | 1,521 |
| 2018-11-12 | 1,550 | 1,581 | 1,532 | 1,563 | 1,422,500 | 1,563 |
| 2018-11-09 | 1,606 | 1,610 | 1,560 | 1,567 | 2,453,500 | 1,567 |
| 2018-11-08 | 1,750 | 1,758 | 1,602 | 1,610 | 4,111,500 | 1,610 |
| 2018-11-07 | 1,780 | 1,828 | 1,709 | 1,712 | 2,830,300 | 1,712 |
| 2018-11-06 | 1,768 | 1,802 | 1,753 | 1,780 | 1,386,800 | 1,780 |
| 2018-11-05 | 1,739 | 1,770 | 1,714 | 1,754 | 1,112,900 | 1,754 |
| 2018-11-02 | 1,667 | 1,792 | 1,661 | 1,779 | 2,985,800 | 1,779 |
| 2018-11-01 | 1,646 | 1,657 | 1,632 | 1,656 | 1,332,900 | 1,656 |
| 2018-10-31 | 1,601 | 1,642 | 1,590 | 1,635 | 1,418,000 | 1,635 |
| 2018-10-30 | 1,521 | 1,586 | 1,515 | 1,574 | 1,723,300 | 1,574 |
| 2018-10-29 | 1,557 | 1,580 | 1,534 | 1,541 | 1,251,400 | 1,541 |
| 2018-10-26 | 1,577 | 1,582 | 1,517 | 1,545 | 2,158,400 | 1,545 |
| 2018-10-25 | 1,581 | 1,587 | 1,555 | 1,561 | 2,527,300 | 1,561 |
| 2018-10-24 | 1,680 | 1,687 | 1,639 | 1,649 | 1,608,900 | 1,649 |
| 2018-10-23 | 1,722 | 1,738 | 1,684 | 1,689 | 1,018,500 | 1,689 |
| 2018-10-22 | 1,697 | 1,746 | 1,681 | 1,722 | 1,368,700 | 1,722 |
| 2018-10-19 | 1,718 | 1,735 | 1,688 | 1,731 | 1,473,300 | 1,731 |
| 2018-10-18 | 1,797 | 1,813 | 1,762 | 1,767 | 1,467,800 | 1,767 |
| 2018-10-17 | 1,798 | 1,815 | 1,774 | 1,783 | 990,700 | 1,783 |
| 2018-10-16 | 1,716 | 1,759 | 1,701 | 1,758 | 1,213,300 | 1,758 |
| 2018-10-15 | 1,732 | 1,754 | 1,706 | 1,722 | 1,127,300 | 1,722 |
| 2018-10-12 | 1,686 | 1,737 | 1,676 | 1,728 | 1,404,300 | 1,728 |
| 2018-10-11 | 1,700 | 1,741 | 1,683 | 1,698 | 3,123,900 | 1,698 |
| 2018-10-10 | 1,810 | 1,825 | 1,782 | 1,807 | 1,418,300 | 1,807 |
| 2018-10-09 | 1,848 | 1,858 | 1,810 | 1,828 | 1,558,400 | 1,828 |
| 2018-10-05 | 1,892 | 1,904 | 1,873 | 1,888 | 985,300 | 1,888 |
| 2018-10-04 | 1,945 | 1,965 | 1,912 | 1,922 | 1,599,400 | 1,922 |
| 2018-10-03 | 1,947 | 1,948 | 1,899 | 1,899 | 1,175,700 | 1,899 |
| 2018-10-02 | 1,944 | 1,977 | 1,944 | 1,951 | 1,556,900 | 1,951 |
| 2018-10-01 | 1,895 | 1,929 | 1,881 | 1,921 | 1,018,500 | 1,921 |
| 2018-09-28 | 1,922 | 1,927 | 1,877 | 1,898 | 1,173,700 | 1,898 |
| 2018-09-27 | 1,876 | 1,920 | 1,874 | 1,879 | 1,378,700 | 1,879 |
| 2018-09-26 | 1,914 | 1,927 | 1,889 | 1,901 | 918,400 | 1,901 |
| 2018-09-25 | 1,890 | 1,914 | 1,849 | 1,905 | 1,750,100 | 1,905 |
| 2018-09-21 | 1,892 | 1,916 | 1,887 | 1,910 | 1,660,400 | 1,910 |
| 2018-09-20 | 1,886 | 1,895 | 1,842 | 1,857 | 1,327,700 | 1,857 |
| 2018-09-19 | 1,880 | 1,892 | 1,861 | 1,866 | 1,542,200 | 1,866 |
| 2018-09-18 | 1,798 | 1,842 | 1,774 | 1,824 | 2,126,100 | 1,824 |
| 2018-09-14 | 1,768 | 1,817 | 1,763 | 1,803 | 1,921,900 | 1,803 |
| 2018-09-13 | 1,726 | 1,755 | 1,716 | 1,737 | 1,955,900 | 1,737 |
| 2018-09-12 | 1,745 | 1,745 | 1,691 | 1,715 | 1,997,100 | 1,715 |
| 2018-09-11 | 1,760 | 1,764 | 1,737 | 1,753 | 1,172,700 | 1,753 |
| 2018-09-10 | 1,734 | 1,765 | 1,729 | 1,744 | 928,000 | 1,744 |
| 2018-09-07 | 1,764 | 1,765 | 1,710 | 1,736 | 1,630,300 | 1,736 |
| 2018-09-06 | 1,792 | 1,804 | 1,776 | 1,787 | 1,187,500 | 1,787 |
| 2018-09-05 | 1,784 | 1,799 | 1,763 | 1,785 | 1,123,700 | 1,785 |
| 2018-09-04 | 1,790 | 1,810 | 1,781 | 1,790 | 934,300 | 1,790 |
| 2018-09-03 | 1,838 | 1,839 | 1,775 | 1,791 | 1,296,600 | 1,791 |
| 2018-08-31 | 1,825 | 1,843 | 1,799 | 1,838 | 1,263,000 | 1,838 |
| 2018-08-30 | 1,858 | 1,874 | 1,842 | 1,855 | 1,665,700 | 1,855 |
| 2018-08-29 | 1,803 | 1,852 | 1,792 | 1,828 | 1,462,100 | 1,828 |
| 2018-08-28 | 1,831 | 1,860 | 1,819 | 1,820 | 1,824,600 | 1,820 |
| 2018-08-27 | 1,764 | 1,804 | 1,762 | 1,797 | 1,467,000 | 1,797 |
| 2018-08-24 | 1,763 | 1,763 | 1,739 | 1,750 | 1,100,500 | 1,750 |
| 2018-08-23 | 1,762 | 1,767 | 1,726 | 1,743 | 1,229,500 | 1,743 |
| 2018-08-22 | 1,711 | 1,774 | 1,711 | 1,761 | 2,166,000 | 1,761 |
| 2018-08-21 | 1,701 | 1,713 | 1,679 | 1,697 | 848,100 | 1,697 |
| 2018-08-20 | 1,693 | 1,717 | 1,686 | 1,708 | 1,122,700 | 1,708 |
| 2018-08-17 | 1,666 | 1,716 | 1,657 | 1,694 | 1,807,300 | 1,694 |
| 2018-08-16 | 1,586 | 1,651 | 1,571 | 1,647 | 2,139,900 | 1,647 |
| 2018-08-15 | 1,670 | 1,671 | 1,614 | 1,635 | 1,719,500 | 1,635 |
| 2018-08-14 | 1,630 | 1,670 | 1,622 | 1,666 | 1,543,900 | 1,666 |
| 2018-08-13 | 1,650 | 1,650 | 1,592 | 1,614 | 2,012,000 | 1,614 |
| 2018-08-10 | 1,740 | 1,740 | 1,690 | 1,692 | 2,051,600 | 1,692 |
| 2018-08-09 | 1,698 | 1,782 | 1,698 | 1,752 | 3,182,700 | 1,752 |
| 2018-08-08 | 1,705 | 1,752 | 1,651 | 1,677 | 3,374,500 | 1,677 |
| 2018-08-07 | 1,670 | 1,700 | 1,664 | 1,681 | 1,188,000 | 1,681 |
| 2018-08-06 | 1,668 | 1,683 | 1,660 | 1,666 | 789,500 | 1,666 |
| 2018-08-03 | 1,662 | 1,683 | 1,655 | 1,679 | 846,300 | 1,679 |
| 2018-08-02 | 1,691 | 1,704 | 1,650 | 1,662 | 1,202,700 | 1,662 |
| 2018-08-01 | 1,709 | 1,713 | 1,684 | 1,705 | 1,357,300 | 1,705 |
| 2018-07-31 | 1,687 | 1,712 | 1,675 | 1,701 | 2,069,200 | 1,701 |
| 2018-07-30 | 1,678 | 1,696 | 1,674 | 1,687 | 2,687,500 | 1,687 |
| 2018-07-27 | 1,656 | 1,687 | 1,646 | 1,684 | 1,465,000 | 1,684 |
| 2018-07-26 | 1,657 | 1,684 | 1,637 | 1,654 | 1,787,600 | 1,654 |
| 2018-07-25 | 1,622 | 1,707 | 1,619 | 1,639 | 2,847,800 | 1,639 |
| 2018-07-24 | 1,588 | 1,626 | 1,587 | 1,615 | 1,431,700 | 1,615 |
| 2018-07-23 | 1,573 | 1,577 | 1,548 | 1,573 | 1,237,600 | 1,573 |
| 2018-07-20 | 1,617 | 1,633 | 1,568 | 1,585 | 1,856,100 | 1,585 |
| 2018-07-19 | 1,574 | 1,618 | 1,573 | 1,617 | 1,476,800 | 1,617 |
| 2018-07-18 | 1,564 | 1,584 | 1,555 | 1,563 | 865,400 | 1,563 |
| 2018-07-17 | 1,581 | 1,582 | 1,530 | 1,534 | 1,780,600 | 1,534 |
| 2018-07-13 | 1,584 | 1,611 | 1,560 | 1,584 | 1,367,600 | 1,584 |
| 2018-07-12 | 1,576 | 1,587 | 1,537 | 1,561 | 1,591,300 | 1,561 |
| 2018-07-11 | 1,574 | 1,592 | 1,549 | 1,574 | 2,324,800 | 1,574 |
| 2018-07-10 | 1,571 | 1,607 | 1,561 | 1,594 | 1,882,400 | 1,594 |
| 2018-07-09 | 1,520 | 1,544 | 1,498 | 1,534 | 1,134,400 | 1,534 |
| 2018-07-06 | 1,487 | 1,516 | 1,480 | 1,504 | 1,430,900 | 1,504 |
| 2018-07-05 | 1,483 | 1,506 | 1,464 | 1,470 | 1,191,200 | 1,470 |
| 2018-07-04 | 1,494 | 1,498 | 1,472 | 1,479 | 1,024,900 | 1,479 |
| 2018-07-03 | 1,527 | 1,544 | 1,486 | 1,502 | 1,461,800 | 1,502 |
| 2018-07-02 | 1,540 | 1,575 | 1,511 | 1,514 | 1,620,700 | 1,514 |
| 2018-06-29 | 1,537 | 1,539 | 1,518 | 1,537 | 1,769,500 | 1,537 |
| 2018-06-28 | 1,531 | 1,545 | 1,512 | 1,537 | 1,538,600 | 1,537 |
| 2018-06-27 | 1,600 | 1,606 | 1,543 | 1,548 | 1,656,800 | 1,548 |
| 2018-06-26 | 1,532 | 1,609 | 1,522 | 1,602 | 2,370,200 | 1,602 |
| 2018-06-25 | 1,593 | 1,604 | 1,556 | 1,561 | 1,448,400 | 1,561 |
| 2018-06-22 | 1,586 | 1,600 | 1,573 | 1,589 | 2,027,100 | 1,589 |
| 2018-06-21 | 1,624 | 1,653 | 1,608 | 1,621 | 1,608,700 | 1,621 |
| 2018-06-20 | 1,600 | 1,630 | 1,540 | 1,624 | 2,390,100 | 1,624 |
| 2018-06-19 | 1,640 | 1,649 | 1,601 | 1,604 | 1,718,400 | 1,604 |
| 2018-06-18 | 1,681 | 1,681 | 1,603 | 1,624 | 2,077,200 | 1,624 |
| 2018-06-15 | 1,731 | 1,736 | 1,685 | 1,692 | 1,594,500 | 1,692 |
| 2018-06-14 | 1,751 | 1,755 | 1,721 | 1,723 | 1,456,100 | 1,723 |
| 2018-06-13 | 1,760 | 1,773 | 1,752 | 1,765 | 907,700 | 1,765 |
| 2018-06-12 | 1,807 | 1,815 | 1,765 | 1,766 | 1,358,700 | 1,766 |
| 2018-06-11 | 1,800 | 1,804 | 1,751 | 1,783 | 1,717,700 | 1,783 |
| 2018-06-08 | 1,838 | 1,840 | 1,807 | 1,814 | 1,238,700 | 1,814 |
| 2018-06-07 | 1,823 | 1,852 | 1,816 | 1,837 | 1,221,900 | 1,837 |
| 2018-06-06 | 1,798 | 1,800 | 1,734 | 1,797 | 2,778,200 | 1,797 |
| 2018-06-05 | 1,867 | 1,878 | 1,839 | 1,855 | 991,000 | 1,855 |
| 2018-06-04 | 1,836 | 1,865 | 1,819 | 1,854 | 1,501,400 | 1,854 |
| 2018-06-01 | 1,805 | 1,815 | 1,790 | 1,794 | 2,219,700 | 1,794 |
| 2018-05-31 | 1,854 | 1,859 | 1,805 | 1,830 | 1,717,400 | 1,830 |
| 2018-05-30 | 1,833 | 1,843 | 1,805 | 1,814 | 2,705,900 | 1,814 |
| 2018-05-29 | 1,925 | 1,930 | 1,892 | 1,905 | 1,056,500 | 1,905 |
| 2018-05-28 | 1,929 | 1,944 | 1,894 | 1,939 | 1,285,000 | 1,939 |
| 2018-05-25 | 1,979 | 1,979 | 1,916 | 1,933 | 2,289,600 | 1,933 |
| 2018-05-24 | 2,084 | 2,090 | 1,992 | 2,006 | 1,990,800 | 2,006 |
| 2018-05-23 | 2,130 | 2,161 | 2,112 | 2,117 | 1,127,600 | 2,117 |
| 2018-05-22 | 2,190 | 2,215 | 2,160 | 2,171 | 910,400 | 2,171 |
| 2018-05-21 | 2,133 | 2,183 | 2,133 | 2,175 | 1,039,700 | 2,175 |
| 2018-05-18 | 2,129 | 2,134 | 2,112 | 2,120 | 632,800 | 2,120 |
| 2018-05-17 | 2,108 | 2,122 | 2,080 | 2,111 | 987,000 | 2,111 |
| 2018-05-16 | 2,128 | 2,136 | 2,096 | 2,106 | 978,800 | 2,106 |
| 2018-05-15 | 2,162 | 2,166 | 2,136 | 2,142 | 937,100 | 2,142 |
| 2018-05-14 | 2,149 | 2,164 | 2,114 | 2,162 | 983,500 | 2,162 |
| 2018-05-11 | 2,146 | 2,152 | 2,113 | 2,151 | 1,373,400 | 2,151 |
| 2018-05-10 | 2,150 | 2,161 | 2,120 | 2,156 | 1,370,400 | 2,156 |
| 2018-05-09 | 2,144 | 2,185 | 2,131 | 2,151 | 2,381,100 | 2,151 |
| 2018-05-08 | 2,070 | 2,140 | 2,070 | 2,106 | 2,197,200 | 2,106 |
| 2018-05-07 | 2,086 | 2,088 | 2,016 | 2,036 | 645,400 | 2,036 |
| 2018-05-02 | 2,078 | 2,082 | 2,047 | 2,075 | 909,800 | 2,075 |
| 2018-05-01 | 2,062 | 2,084 | 2,049 | 2,068 | 1,031,700 | 2,068 |
| 2018-04-27 | 2,040 | 2,060 | 2,024 | 2,057 | 1,774,100 | 2,057 |
| 2018-04-26 | 2,070 | 2,079 | 2,047 | 2,059 | 1,135,800 | 2,059 |
| 2018-04-25 | 2,003 | 2,049 | 1,994 | 2,047 | 1,450,500 | 2,047 |
| 2018-04-24 | 2,006 | 2,050 | 1,986 | 2,049 | 1,315,200 | 2,049 |
| 2018-04-23 | 1,958 | 1,983 | 1,949 | 1,978 | 671,200 | 1,978 |
| 2018-04-20 | 1,961 | 1,961 | 1,915 | 1,951 | 871,100 | 1,951 |
| 2018-04-19 | 1,962 | 1,994 | 1,962 | 1,969 | 919,900 | 1,969 |
| 2018-04-18 | 1,905 | 1,949 | 1,903 | 1,942 | 769,000 | 1,942 |
| 2018-04-17 | 1,898 | 1,918 | 1,876 | 1,888 | 824,200 | 1,888 |
| 2018-04-16 | 1,922 | 1,925 | 1,871 | 1,900 | 896,300 | 1,900 |
| 2018-04-13 | 1,904 | 1,944 | 1,897 | 1,915 | 1,315,300 | 1,915 |
| 2018-04-12 | 1,940 | 1,940 | 1,881 | 1,885 | 1,188,800 | 1,885 |
| 2018-04-11 | 1,970 | 1,979 | 1,946 | 1,953 | 1,114,000 | 1,953 |
| 2018-04-10 | 1,861 | 1,941 | 1,847 | 1,933 | 1,209,800 | 1,933 |
| 2018-04-09 | 1,880 | 1,887 | 1,834 | 1,871 | 1,812,700 | 1,871 |
| 2018-04-06 | 1,956 | 1,972 | 1,906 | 1,907 | 1,519,100 | 1,907 |
| 2018-04-05 | 1,979 | 1,979 | 1,916 | 1,954 | 986,100 | 1,954 |
| 2018-04-04 | 1,960 | 1,978 | 1,936 | 1,953 | 1,221,500 | 1,953 |
| 2018-04-03 | 1,951 | 1,960 | 1,914 | 1,941 | 1,417,000 | 1,941 |
| 2018-03-30 | 1,990 | 1,999 | 1,977 | 1,988 | 936,900 | 1,988 |
| 2018-03-29 | 1,993 | 1,995 | 1,938 | 1,958 | 1,060,300 | 1,958 |
| 2018-03-28 | 1,920 | 1,969 | 1,916 | 1,967 | 1,123,700 | 1,967 |
| 2018-03-27 | 1,939 | 1,980 | 1,939 | 1,963 | 1,789,600 | 1,963 |
| 2018-03-26 | 1,830 | 1,890 | 1,816 | 1,889 | 1,508,700 | 1,889 |
| 2018-03-23 | 1,879 | 1,900 | 1,857 | 1,866 | 2,017,900 | 1,866 |
| 2018-03-22 | 1,939 | 1,990 | 1,931 | 1,985 | 1,527,500 | 1,985 |
| 2018-03-20 | 1,875 | 1,962 | 1,870 | 1,946 | 1,856,300 | 1,946 |
| 2018-03-19 | 1,915 | 1,939 | 1,896 | 1,907 | 1,921,400 | 1,907 |
| 2018-03-16 | 1,970 | 1,979 | 1,939 | 1,941 | 1,448,700 | 1,941 |
| 2018-03-15 | 1,992 | 1,997 | 1,942 | 1,981 | 1,165,800 | 1,981 |
| 2018-03-14 | 2,011 | 2,024 | 1,995 | 2,012 | 971,100 | 2,012 |
| 2018-03-13 | 2,020 | 2,051 | 2,008 | 2,050 | 1,091,800 | 2,050 |
| 2018-03-12 | 2,048 | 2,059 | 2,024 | 2,056 | 1,050,000 | 2,056 |
| 2018-03-09 | 1,974 | 2,005 | 1,955 | 1,980 | 1,289,100 | 1,980 |
| 2018-03-08 | 1,990 | 1,992 | 1,931 | 1,941 | 1,192,300 | 1,941 |
| 2018-03-07 | 1,970 | 1,989 | 1,940 | 1,958 | 1,508,300 | 1,958 |
| 2018-03-06 | 1,984 | 2,011 | 1,973 | 1,993 | 1,490,000 | 1,993 |
| 2018-03-05 | 1,955 | 1,978 | 1,915 | 1,925 | 1,575,000 | 1,925 |
| 2018-03-02 | 2,005 | 2,018 | 1,973 | 1,985 | 3,212,000 | 1,985 |
| 2018-03-01 | 2,147 | 2,147 | 2,084 | 2,095 | 1,406,900 | 2,095 |
| 2018-02-28 | 2,206 | 2,211 | 2,179 | 2,180 | 1,384,800 | 2,180 |
| 2018-02-27 | 2,166 | 2,222 | 2,163 | 2,207 | 1,304,400 | 2,207 |
| 2018-02-26 | 2,206 | 2,206 | 2,133 | 2,137 | 1,254,800 | 2,137 |
| 2018-02-23 | 2,123 | 2,176 | 2,109 | 2,170 | 1,163,800 | 2,170 |
| 2018-02-22 | 2,144 | 2,164 | 2,121 | 2,151 | 1,475,200 | 2,151 |
| 2018-02-21 | 2,160 | 2,202 | 2,149 | 2,166 | 1,229,200 | 2,166 |
| 2018-02-20 | 2,180 | 2,180 | 2,139 | 2,149 | 1,159,500 | 2,149 |
| 2018-02-19 | 2,141 | 2,209 | 2,133 | 2,207 | 1,443,400 | 2,207 |
| 2018-02-16 | 2,095 | 2,129 | 2,073 | 2,111 | 1,717,300 | 2,111 |
| 2018-02-15 | 2,049 | 2,100 | 2,034 | 2,084 | 1,855,700 | 2,084 |
| 2018-02-14 | 2,110 | 2,135 | 2,011 | 2,025 | 3,528,300 | 2,025 |
| 2018-02-13 | 2,150 | 2,151 | 2,028 | 2,036 | 2,535,700 | 2,036 |
| 2018-02-09 | 2,102 | 2,134 | 2,077 | 2,104 | 3,063,400 | 2,104 |
| 2018-02-08 | 2,248 | 2,282 | 2,222 | 2,272 | 1,084,700 | 2,272 |
| 2018-02-07 | 2,383 | 2,392 | 2,213 | 2,214 | 1,670,100 | 2,214 |
| 2018-02-06 | 2,121 | 2,269 | 2,121 | 2,233 | 2,476,500 | 2,233 |
| 2018-02-05 | 2,427 | 2,450 | 2,403 | 2,421 | 1,345,900 | 2,421 |
| 2018-02-02 | 2,556 | 2,573 | 2,501 | 2,521 | 810,400 | 2,521 |
| 2018-02-01 | 2,505 | 2,572 | 2,505 | 2,569 | 1,252,400 | 2,569 |
| 2018-01-31 | 2,502 | 2,524 | 2,484 | 2,485 | 1,299,700 | 2,485 |
| 2018-01-30 | 2,595 | 2,625 | 2,510 | 2,529 | 1,387,900 | 2,529 |
| 2018-01-29 | 2,560 | 2,630 | 2,553 | 2,621 | 1,358,700 | 2,621 |
| 2018-01-26 | 2,560 | 2,579 | 2,518 | 2,527 | 1,379,700 | 2,527 |
| 2018-01-25 | 2,600 | 2,602 | 2,542 | 2,546 | 2,146,200 | 2,546 |
| 2018-01-24 | 2,733 | 2,747 | 2,612 | 2,637 | 1,790,200 | 2,637 |
| 2018-01-23 | 2,715 | 2,731 | 2,688 | 2,718 | 1,018,900 | 2,718 |
| 2018-01-22 | 2,682 | 2,697 | 2,653 | 2,697 | 1,094,100 | 2,697 |
| 2018-01-19 | 2,600 | 2,676 | 2,597 | 2,675 | 1,487,200 | 2,675 |
| 2018-01-18 | 2,631 | 2,647 | 2,572 | 2,576 | 965,900 | 2,576 |
| 2018-01-17 | 2,569 | 2,605 | 2,554 | 2,599 | 789,300 | 2,599 |
| 2018-01-16 | 2,571 | 2,600 | 2,532 | 2,598 | 902,800 | 2,598 |
| 2018-01-15 | 2,590 | 2,619 | 2,566 | 2,569 | 1,101,900 | 2,569 |
| 2018-01-12 | 2,500 | 2,571 | 2,499 | 2,556 | 1,573,400 | 2,556 |
| 2018-01-11 | 2,428 | 2,491 | 2,424 | 2,491 | 1,010,900 | 2,491 |
| 2018-01-10 | 2,495 | 2,495 | 2,432 | 2,453 | 1,075,400 | 2,453 |
| 2018-01-09 | 2,470 | 2,495 | 2,450 | 2,494 | 1,300,700 | 2,494 |
| 2018-01-05 | 2,415 | 2,436 | 2,408 | 2,433 | 949,600 | 2,433 |
| 2018-01-04 | 2,370 | 2,396 | 2,359 | 2,396 | 942,300 | 2,396 |
分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株