6155 高松機械工業(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 | 809 | 814 | 787 | 803 | 24,100 | 803 |
| 2018-12-27 | 802 | 814 | 794 | 814 | 25,100 | 814 |
| 2018-12-26 | 751 | 782 | 750 | 757 | 29,700 | 757 |
| 2018-12-25 | 725 | 745 | 725 | 736 | 131,100 | 736 |
| 2018-12-21 | 825 | 840 | 798 | 815 | 157,400 | 815 |
| 2018-12-20 | 908 | 908 | 831 | 855 | 142,100 | 855 |
| 2018-12-19 | 910 | 940 | 908 | 911 | 99,700 | 911 |
| 2018-12-18 | 948 | 948 | 913 | 919 | 70,600 | 919 |
| 2018-12-17 | 983 | 990 | 970 | 974 | 9,400 | 974 |
| 2018-12-14 | 990 | 992 | 974 | 989 | 57,800 | 989 |
| 2018-12-13 | 971 | 992 | 971 | 990 | 94,900 | 990 |
| 2018-12-12 | 970 | 989 | 960 | 971 | 75,600 | 971 |
| 2018-12-11 | 962 | 965 | 930 | 955 | 45,600 | 955 |
| 2018-12-10 | 990 | 990 | 947 | 947 | 22,200 | 947 |
| 2018-12-07 | 1,010 | 1,016 | 1,000 | 1,000 | 7,800 | 1,000 |
| 2018-12-06 | 1,009 | 1,013 | 990 | 1,006 | 20,300 | 1,006 |
| 2018-12-05 | 1,020 | 1,020 | 1,003 | 1,020 | 24,100 | 1,020 |
| 2018-12-04 | 1,043 | 1,046 | 1,031 | 1,031 | 33,700 | 1,031 |
| 2018-12-03 | 1,033 | 1,048 | 1,033 | 1,043 | 51,200 | 1,043 |
| 2018-11-30 | 1,033 | 1,033 | 1,020 | 1,025 | 24,900 | 1,025 |
| 2018-11-29 | 1,023 | 1,035 | 1,023 | 1,027 | 23,700 | 1,027 |
| 2018-11-28 | 1,010 | 1,020 | 1,005 | 1,015 | 13,400 | 1,015 |
| 2018-11-27 | 1,007 | 1,014 | 1,000 | 1,012 | 32,600 | 1,012 |
| 2018-11-26 | 1,000 | 1,007 | 990 | 999 | 8,800 | 999 |
| 2018-11-22 | 1,007 | 1,010 | 988 | 1,005 | 13,900 | 1,005 |
| 2018-11-21 | 1,002 | 1,019 | 995 | 1,015 | 17,400 | 1,015 |
| 2018-11-20 | 1,024 | 1,030 | 1,014 | 1,024 | 7,800 | 1,024 |
| 2018-11-19 | 1,029 | 1,044 | 1,022 | 1,034 | 7,700 | 1,034 |
| 2018-11-16 | 1,045 | 1,045 | 1,023 | 1,034 | 11,600 | 1,034 |
| 2018-11-15 | 1,036 | 1,070 | 1,030 | 1,047 | 10,600 | 1,047 |
| 2018-11-14 | 1,072 | 1,072 | 1,025 | 1,038 | 17,100 | 1,038 |
| 2018-11-13 | 1,037 | 1,048 | 992 | 1,042 | 31,100 | 1,042 |
| 2018-11-12 | 1,117 | 1,117 | 1,069 | 1,069 | 80,900 | 1,069 |
| 2018-11-09 | 1,076 | 1,076 | 1,052 | 1,064 | 41,300 | 1,064 |
| 2018-11-08 | 1,050 | 1,067 | 1,050 | 1,067 | 14,800 | 1,067 |
| 2018-11-07 | 1,048 | 1,050 | 1,040 | 1,049 | 11,400 | 1,049 |
| 2018-11-06 | 1,031 | 1,053 | 1,031 | 1,049 | 6,300 | 1,049 |
| 2018-11-05 | 1,055 | 1,055 | 1,021 | 1,047 | 11,500 | 1,047 |
| 2018-11-02 | 1,009 | 1,062 | 1,001 | 1,062 | 32,200 | 1,062 |
| 2018-11-01 | 997 | 1,005 | 985 | 1,005 | 9,500 | 1,005 |
| 2018-10-31 | 946 | 998 | 916 | 997 | 20,500 | 997 |
| 2018-10-30 | 872 | 916 | 868 | 916 | 27,200 | 916 |
| 2018-10-29 | 922 | 926 | 895 | 897 | 25,500 | 897 |
| 2018-10-26 | 958 | 961 | 902 | 928 | 28,800 | 928 |
| 2018-10-25 | 980 | 980 | 931 | 933 | 36,800 | 933 |
| 2018-10-24 | 1,010 | 1,029 | 1,006 | 1,015 | 16,900 | 1,015 |
| 2018-10-23 | 1,037 | 1,037 | 1,008 | 1,008 | 10,100 | 1,008 |
| 2018-10-22 | 1,028 | 1,042 | 1,025 | 1,030 | 59,400 | 1,030 |
| 2018-10-19 | 1,024 | 1,040 | 1,023 | 1,028 | 10,700 | 1,028 |
| 2018-10-18 | 1,038 | 1,039 | 1,023 | 1,034 | 5,100 | 1,034 |
| 2018-10-17 | 1,030 | 1,039 | 1,017 | 1,030 | 18,400 | 1,030 |
| 2018-10-16 | 1,025 | 1,025 | 1,006 | 1,015 | 11,500 | 1,015 |
| 2018-10-15 | 1,030 | 1,030 | 1,002 | 1,015 | 15,300 | 1,015 |
| 2018-10-12 | 1,015 | 1,032 | 1,007 | 1,030 | 9,700 | 1,030 |
| 2018-10-11 | 1,006 | 1,017 | 995 | 1,007 | 44,300 | 1,007 |
| 2018-10-10 | 1,045 | 1,069 | 1,043 | 1,066 | 25,000 | 1,066 |
| 2018-10-09 | 1,072 | 1,072 | 1,035 | 1,042 | 19,000 | 1,042 |
| 2018-10-05 | 1,090 | 1,090 | 1,074 | 1,080 | 28,300 | 1,080 |
| 2018-10-04 | 1,089 | 1,096 | 1,081 | 1,091 | 15,200 | 1,091 |
| 2018-10-03 | 1,083 | 1,090 | 1,077 | 1,078 | 17,500 | 1,078 |
| 2018-10-02 | 1,074 | 1,090 | 1,070 | 1,090 | 31,000 | 1,090 |
| 2018-10-01 | 1,055 | 1,072 | 1,051 | 1,065 | 24,900 | 1,065 |
| 2018-09-28 | 1,045 | 1,052 | 1,036 | 1,049 | 13,400 | 1,049 |
| 2018-09-27 | 1,055 | 1,055 | 1,023 | 1,036 | 29,100 | 1,036 |
| 2018-09-26 | 1,035 | 1,052 | 1,035 | 1,045 | 14,100 | 1,045 |
| 2018-09-25 | 1,034 | 1,060 | 1,030 | 1,044 | 28,800 | 1,044 |
| 2018-09-21 | 1,020 | 1,037 | 1,020 | 1,033 | 18,300 | 1,033 |
| 2018-09-20 | 1,022 | 1,024 | 1,006 | 1,011 | 22,300 | 1,011 |
| 2018-09-19 | 1,012 | 1,017 | 1,005 | 1,017 | 19,700 | 1,017 |
| 2018-09-18 | 980 | 1,007 | 971 | 1,000 | 24,900 | 1,000 |
| 2018-09-14 | 949 | 978 | 938 | 977 | 22,800 | 977 |
| 2018-09-13 | 925 | 953 | 925 | 934 | 26,100 | 934 |
| 2018-09-12 | 937 | 951 | 928 | 934 | 21,200 | 934 |
| 2018-09-11 | 960 | 962 | 936 | 944 | 38,700 | 944 |
| 2018-09-10 | 967 | 980 | 953 | 958 | 20,000 | 958 |
| 2018-09-07 | 975 | 979 | 955 | 976 | 16,600 | 976 |
| 2018-09-06 | 991 | 991 | 968 | 980 | 31,600 | 980 |
| 2018-09-05 | 1,017 | 1,017 | 992 | 1,001 | 18,300 | 1,001 |
| 2018-09-04 | 1,002 | 1,007 | 997 | 1,001 | 7,500 | 1,001 |
| 2018-09-03 | 1,024 | 1,024 | 990 | 1,001 | 22,200 | 1,001 |
| 2018-08-31 | 1,040 | 1,040 | 1,026 | 1,028 | 22,400 | 1,028 |
| 2018-08-30 | 1,042 | 1,055 | 1,040 | 1,047 | 22,500 | 1,047 |
| 2018-08-29 | 1,021 | 1,034 | 1,016 | 1,032 | 18,000 | 1,032 |
| 2018-08-28 | 1,048 | 1,048 | 1,002 | 1,012 | 55,300 | 1,012 |
| 2018-08-27 | 1,014 | 1,029 | 1,013 | 1,029 | 28,800 | 1,029 |
| 2018-08-24 | 980 | 1,004 | 977 | 1,002 | 36,100 | 1,002 |
| 2018-08-23 | 957 | 977 | 957 | 976 | 23,200 | 976 |
| 2018-08-22 | 929 | 955 | 922 | 950 | 20,300 | 950 |
| 2018-08-21 | 940 | 940 | 918 | 924 | 40,500 | 924 |
| 2018-08-20 | 962 | 968 | 942 | 942 | 28,600 | 942 |
| 2018-08-17 | 956 | 977 | 956 | 971 | 22,900 | 971 |
| 2018-08-16 | 970 | 975 | 943 | 954 | 51,500 | 954 |
| 2018-08-15 | 995 | 1,009 | 976 | 991 | 29,000 | 991 |
| 2018-08-14 | 990 | 997 | 978 | 995 | 26,600 | 995 |
| 2018-08-13 | 1,030 | 1,030 | 951 | 975 | 125,100 | 975 |
| 2018-08-10 | 1,086 | 1,113 | 1,020 | 1,031 | 147,500 | 1,031 |
| 2018-08-09 | 1,091 | 1,162 | 1,070 | 1,094 | 258,000 | 1,094 |
| 2018-08-08 | 1,250 | 1,280 | 1,240 | 1,241 | 190,000 | 1,241 |
| 2018-08-07 | 1,197 | 1,239 | 1,181 | 1,199 | 163,100 | 1,199 |
| 2018-08-06 | 1,179 | 1,191 | 1,160 | 1,181 | 33,900 | 1,181 |
| 2018-08-03 | 1,146 | 1,200 | 1,132 | 1,153 | 97,200 | 1,153 |
| 2018-08-02 | 1,188 | 1,190 | 1,086 | 1,086 | 91,700 | 1,086 |
| 2018-08-01 | 1,190 | 1,199 | 1,175 | 1,181 | 25,400 | 1,181 |
| 2018-07-31 | 1,194 | 1,199 | 1,153 | 1,176 | 36,400 | 1,176 |
| 2018-07-30 | 1,201 | 1,208 | 1,182 | 1,205 | 41,300 | 1,205 |
| 2018-07-27 | 1,165 | 1,189 | 1,162 | 1,189 | 27,400 | 1,189 |
| 2018-07-26 | 1,155 | 1,170 | 1,138 | 1,161 | 32,800 | 1,161 |
| 2018-07-25 | 1,148 | 1,175 | 1,148 | 1,157 | 24,800 | 1,157 |
| 2018-07-24 | 1,102 | 1,138 | 1,101 | 1,135 | 54,200 | 1,135 |
| 2018-07-23 | 1,095 | 1,107 | 1,091 | 1,100 | 10,100 | 1,100 |
| 2018-07-20 | 1,104 | 1,106 | 1,088 | 1,094 | 13,700 | 1,094 |
| 2018-07-19 | 1,125 | 1,127 | 1,094 | 1,105 | 43,800 | 1,105 |
| 2018-07-18 | 1,123 | 1,144 | 1,123 | 1,127 | 31,900 | 1,127 |
| 2018-07-17 | 1,107 | 1,138 | 1,101 | 1,122 | 28,200 | 1,122 |
| 2018-07-13 | 1,100 | 1,119 | 1,080 | 1,109 | 49,500 | 1,109 |
| 2018-07-12 | 1,101 | 1,114 | 1,095 | 1,097 | 51,100 | 1,097 |
| 2018-07-11 | 1,100 | 1,116 | 1,077 | 1,107 | 23,700 | 1,107 |
| 2018-07-10 | 1,122 | 1,130 | 1,097 | 1,107 | 29,400 | 1,107 |
| 2018-07-09 | 1,100 | 1,121 | 1,093 | 1,114 | 39,800 | 1,114 |
| 2018-07-06 | 1,100 | 1,110 | 1,036 | 1,090 | 86,400 | 1,090 |
| 2018-07-05 | 1,170 | 1,170 | 1,092 | 1,114 | 77,600 | 1,114 |
| 2018-07-04 | 1,184 | 1,195 | 1,171 | 1,177 | 17,500 | 1,177 |
| 2018-07-03 | 1,214 | 1,225 | 1,171 | 1,189 | 21,300 | 1,189 |
| 2018-07-02 | 1,221 | 1,280 | 1,197 | 1,199 | 33,700 | 1,199 |
| 2018-06-29 | 1,236 | 1,240 | 1,201 | 1,220 | 42,000 | 1,220 |
| 2018-06-28 | 1,292 | 1,292 | 1,248 | 1,248 | 38,400 | 1,248 |
| 2018-06-27 | 1,292 | 1,292 | 1,262 | 1,290 | 1,800 | 1,290 |
| 2018-06-26 | 1,280 | 1,296 | 1,255 | 1,290 | 9,900 | 1,290 |
| 2018-06-25 | 1,323 | 1,338 | 1,290 | 1,295 | 19,600 | 1,295 |
| 2018-06-22 | 1,326 | 1,342 | 1,325 | 1,337 | 16,100 | 1,337 |
| 2018-06-21 | 1,320 | 1,360 | 1,314 | 1,346 | 20,500 | 1,346 |
| 2018-06-20 | 1,313 | 1,325 | 1,285 | 1,317 | 35,400 | 1,317 |
| 2018-06-19 | 1,346 | 1,349 | 1,306 | 1,316 | 55,500 | 1,316 |
| 2018-06-18 | 1,340 | 1,378 | 1,330 | 1,355 | 30,500 | 1,355 |
| 2018-06-15 | 1,368 | 1,368 | 1,343 | 1,350 | 25,400 | 1,350 |
| 2018-06-14 | 1,352 | 1,370 | 1,344 | 1,345 | 67,100 | 1,345 |
| 2018-06-13 | 1,342 | 1,355 | 1,340 | 1,347 | 7,200 | 1,347 |
| 2018-06-12 | 1,372 | 1,380 | 1,323 | 1,335 | 59,400 | 1,335 |
| 2018-06-11 | 1,380 | 1,398 | 1,371 | 1,393 | 3,400 | 1,393 |
| 2018-06-08 | 1,368 | 1,379 | 1,364 | 1,368 | 4,800 | 1,368 |
| 2018-06-07 | 1,400 | 1,400 | 1,351 | 1,381 | 9,600 | 1,381 |
| 2018-06-06 | 1,413 | 1,413 | 1,365 | 1,388 | 12,400 | 1,388 |
| 2018-06-05 | 1,435 | 1,435 | 1,385 | 1,393 | 14,000 | 1,393 |
| 2018-06-04 | 1,405 | 1,445 | 1,404 | 1,429 | 16,100 | 1,429 |
| 2018-06-01 | 1,389 | 1,406 | 1,380 | 1,394 | 5,600 | 1,394 |
| 2018-05-31 | 1,392 | 1,405 | 1,370 | 1,405 | 12,700 | 1,405 |
| 2018-05-30 | 1,380 | 1,380 | 1,340 | 1,355 | 22,500 | 1,355 |
| 2018-05-29 | 1,465 | 1,465 | 1,390 | 1,395 | 30,000 | 1,395 |
| 2018-05-28 | 1,411 | 1,508 | 1,411 | 1,457 | 18,100 | 1,457 |
| 2018-05-25 | 1,441 | 1,448 | 1,390 | 1,396 | 61,100 | 1,396 |
| 2018-05-24 | 1,532 | 1,532 | 1,463 | 1,470 | 20,100 | 1,470 |
| 2018-05-23 | 1,567 | 1,567 | 1,514 | 1,532 | 17,500 | 1,532 |
| 2018-05-22 | 1,577 | 1,580 | 1,561 | 1,568 | 19,800 | 1,568 |
| 2018-05-21 | 1,534 | 1,574 | 1,533 | 1,569 | 25,500 | 1,569 |
| 2018-05-18 | 1,508 | 1,530 | 1,490 | 1,510 | 34,000 | 1,510 |
| 2018-05-17 | 1,476 | 1,530 | 1,470 | 1,510 | 26,700 | 1,510 |
| 2018-05-16 | 1,470 | 1,470 | 1,458 | 1,467 | 13,100 | 1,467 |
| 2018-05-15 | 1,454 | 1,495 | 1,454 | 1,470 | 13,100 | 1,470 |
| 2018-05-14 | 1,501 | 1,510 | 1,452 | 1,452 | 25,100 | 1,452 |
| 2018-05-11 | 1,562 | 1,562 | 1,451 | 1,485 | 77,000 | 1,485 |
| 2018-05-10 | 1,598 | 1,598 | 1,537 | 1,563 | 254,100 | 1,563 |
| 2018-05-09 | 1,293 | 1,299 | 1,270 | 1,298 | 18,400 | 1,298 |
| 2018-05-08 | 1,246 | 1,270 | 1,242 | 1,270 | 8,100 | 1,270 |
| 2018-05-07 | 1,249 | 1,249 | 1,220 | 1,248 | 4,400 | 1,248 |
| 2018-05-02 | 1,192 | 1,250 | 1,192 | 1,249 | 6,900 | 1,249 |
| 2018-05-01 | 1,187 | 1,187 | 1,180 | 1,187 | 16,000 | 1,187 |
| 2018-04-27 | 1,173 | 1,173 | 1,140 | 1,157 | 8,400 | 1,157 |
| 2018-04-26 | 1,138 | 1,143 | 1,136 | 1,143 | 10,600 | 1,143 |
| 2018-04-25 | 1,149 | 1,150 | 1,136 | 1,136 | 2,000 | 1,136 |
| 2018-04-24 | 1,154 | 1,155 | 1,140 | 1,151 | 11,800 | 1,151 |
| 2018-04-23 | 1,140 | 1,160 | 1,140 | 1,152 | 2,500 | 1,152 |
| 2018-04-20 | 1,159 | 1,159 | 1,130 | 1,137 | 7,200 | 1,137 |
| 2018-04-19 | 1,163 | 1,163 | 1,151 | 1,156 | 7,300 | 1,156 |
| 2018-04-18 | 1,127 | 1,174 | 1,127 | 1,174 | 11,600 | 1,174 |
| 2018-04-17 | 1,145 | 1,200 | 1,128 | 1,131 | 5,500 | 1,131 |
| 2018-04-16 | 1,180 | 1,184 | 1,168 | 1,168 | 1,000 | 1,168 |
| 2018-04-13 | 1,149 | 1,170 | 1,140 | 1,150 | 13,700 | 1,150 |
| 2018-04-12 | 1,205 | 1,209 | 1,160 | 1,160 | 9,500 | 1,160 |
| 2018-04-11 | 1,220 | 1,220 | 1,201 | 1,211 | 4,700 | 1,211 |
| 2018-04-10 | 1,220 | 1,220 | 1,210 | 1,219 | 5,900 | 1,219 |
| 2018-04-09 | 1,200 | 1,200 | 1,182 | 1,190 | 5,600 | 1,190 |
| 2018-04-06 | 1,230 | 1,230 | 1,200 | 1,200 | 5,100 | 1,200 |
| 2018-04-05 | 1,260 | 1,260 | 1,220 | 1,230 | 4,600 | 1,230 |
| 2018-04-04 | 1,269 | 1,270 | 1,225 | 1,230 | 9,700 | 1,230 |
| 2018-04-03 | 1,244 | 1,271 | 1,210 | 1,234 | 13,200 | 1,234 |
| 2018-03-30 | 1,173 | 1,189 | 1,173 | 1,178 | 800 | 1,178 |
| 2018-03-29 | 1,187 | 1,189 | 1,161 | 1,171 | 1,200 | 1,171 |
| 2018-03-28 | 1,153 | 1,183 | 1,153 | 1,180 | 2,200 | 1,180 |
| 2018-03-27 | 1,183 | 1,215 | 1,183 | 1,196 | 1,500 | 1,196 |
| 2018-03-26 | 1,120 | 1,181 | 1,100 | 1,181 | 8,000 | 1,181 |
| 2018-03-23 | 1,210 | 1,210 | 1,152 | 1,155 | 2,900 | 1,155 |
| 2018-03-22 | 1,241 | 1,245 | 1,225 | 1,243 | 5,600 | 1,243 |
| 2018-03-20 | 1,203 | 1,267 | 1,172 | 1,267 | 3,100 | 1,267 |
| 2018-03-19 | 1,280 | 1,280 | 1,207 | 1,207 | 3,200 | 1,207 |
| 2018-03-16 | 1,222 | 1,268 | 1,210 | 1,257 | 2,300 | 1,257 |
| 2018-03-15 | 1,240 | 1,240 | 1,205 | 1,222 | 3,300 | 1,222 |
| 2018-03-14 | 1,254 | 1,267 | 1,216 | 1,216 | 2,100 | 1,216 |
| 2018-03-13 | 1,234 | 1,254 | 1,204 | 1,254 | 5,500 | 1,254 |
| 2018-03-12 | 1,230 | 1,230 | 1,203 | 1,209 | 5,600 | 1,209 |
| 2018-03-09 | 1,225 | 1,243 | 1,222 | 1,243 | 3,100 | 1,243 |
| 2018-03-08 | 1,278 | 1,278 | 1,215 | 1,222 | 3,000 | 1,222 |
| 2018-03-07 | 1,280 | 1,280 | 1,225 | 1,225 | 2,200 | 1,225 |
| 2018-03-06 | 1,267 | 1,267 | 1,201 | 1,250 | 4,000 | 1,250 |
| 2018-03-05 | 1,223 | 1,229 | 1,198 | 1,223 | 3,500 | 1,223 |
| 2018-03-02 | 1,290 | 1,290 | 1,211 | 1,232 | 2,900 | 1,232 |
| 2018-03-01 | 1,281 | 1,283 | 1,267 | 1,270 | 900 | 1,270 |
| 2018-02-28 | 1,309 | 1,309 | 1,290 | 1,290 | 2,400 | 1,290 |
| 2018-02-27 | 1,300 | 1,313 | 1,291 | 1,302 | 4,000 | 1,302 |
| 2018-02-26 | 1,296 | 1,317 | 1,283 | 1,296 | 2,500 | 1,296 |
| 2018-02-23 | 1,321 | 1,330 | 1,280 | 1,287 | 6,400 | 1,287 |
| 2018-02-22 | 1,285 | 1,313 | 1,270 | 1,291 | 7,200 | 1,291 |
| 2018-02-21 | 1,279 | 1,293 | 1,240 | 1,279 | 7,500 | 1,279 |
| 2018-02-20 | 1,253 | 1,279 | 1,238 | 1,278 | 7,300 | 1,278 |
| 2018-02-19 | 1,258 | 1,258 | 1,230 | 1,255 | 9,800 | 1,255 |
| 2018-02-16 | 1,265 | 1,266 | 1,200 | 1,255 | 11,000 | 1,255 |
| 2018-02-15 | 1,129 | 1,272 | 1,129 | 1,244 | 15,300 | 1,244 |
| 2018-02-14 | 1,122 | 1,165 | 1,054 | 1,129 | 28,200 | 1,129 |
| 2018-02-13 | 1,200 | 1,224 | 1,173 | 1,182 | 17,000 | 1,182 |
| 2018-02-09 | 1,150 | 1,159 | 1,141 | 1,159 | 13,300 | 1,159 |
| 2018-02-08 | 1,252 | 1,252 | 1,185 | 1,227 | 6,100 | 1,227 |
| 2018-02-07 | 1,241 | 1,283 | 1,236 | 1,239 | 12,100 | 1,239 |
| 2018-02-06 | 1,232 | 1,255 | 1,123 | 1,213 | 29,400 | 1,213 |
| 2018-02-05 | 1,347 | 1,370 | 1,295 | 1,342 | 19,100 | 1,342 |
| 2018-02-02 | 1,398 | 1,415 | 1,388 | 1,399 | 10,800 | 1,399 |
| 2018-02-01 | 1,391 | 1,400 | 1,373 | 1,392 | 14,500 | 1,392 |
| 2018-01-31 | 1,350 | 1,438 | 1,350 | 1,399 | 49,500 | 1,399 |
| 2018-01-30 | 1,357 | 1,376 | 1,342 | 1,363 | 11,000 | 1,363 |
| 2018-01-29 | 1,360 | 1,377 | 1,352 | 1,352 | 13,300 | 1,352 |
| 2018-01-26 | 1,373 | 1,385 | 1,352 | 1,380 | 9,900 | 1,380 |
| 2018-01-25 | 1,371 | 1,374 | 1,357 | 1,372 | 7,900 | 1,372 |
| 2018-01-24 | 1,393 | 1,398 | 1,374 | 1,380 | 17,400 | 1,380 |
| 2018-01-23 | 1,322 | 1,341 | 1,320 | 1,335 | 10,400 | 1,335 |
| 2018-01-22 | 1,322 | 1,332 | 1,305 | 1,329 | 10,400 | 1,329 |
| 2018-01-19 | 1,329 | 1,332 | 1,317 | 1,323 | 6,700 | 1,323 |
| 2018-01-18 | 1,385 | 1,385 | 1,326 | 1,329 | 9,800 | 1,329 |
| 2018-01-17 | 1,380 | 1,381 | 1,360 | 1,360 | 10,400 | 1,360 |
| 2018-01-16 | 1,394 | 1,394 | 1,370 | 1,381 | 15,500 | 1,381 |
| 2018-01-15 | 1,341 | 1,394 | 1,333 | 1,394 | 30,700 | 1,394 |
| 2018-01-12 | 1,300 | 1,320 | 1,300 | 1,320 | 35,800 | 1,320 |
| 2018-01-11 | 1,297 | 1,297 | 1,250 | 1,250 | 5,900 | 1,250 |
| 2018-01-10 | 1,292 | 1,302 | 1,281 | 1,281 | 17,400 | 1,281 |
| 2018-01-09 | 1,252 | 1,313 | 1,246 | 1,308 | 32,900 | 1,308 |
| 2018-01-05 | 1,244 | 1,247 | 1,239 | 1,244 | 9,100 | 1,244 |
| 2018-01-04 | 1,228 | 1,228 | 1,213 | 1,223 | 11,300 | 1,223 |
分割・併合履歴 ： [2004-09-27]1株→1.2株