6247 (株)日阪製作所 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 | 798 | 831 | 798 | 822 | 70,600 | 822 |
| 2018-12-27 | 784 | 798 | 774 | 798 | 106,900 | 798 |
| 2018-12-26 | 742 | 763 | 732 | 754 | 112,800 | 754 |
| 2018-12-25 | 778 | 778 | 726 | 727 | 169,300 | 727 |
| 2018-12-21 | 833 | 834 | 800 | 823 | 116,900 | 823 |
| 2018-12-20 | 871 | 871 | 833 | 833 | 67,800 | 833 |
| 2018-12-19 | 870 | 876 | 842 | 876 | 60,100 | 876 |
| 2018-12-18 | 895 | 895 | 870 | 871 | 66,900 | 871 |
| 2018-12-17 | 925 | 926 | 895 | 896 | 72,800 | 896 |
| 2018-12-14 | 938 | 942 | 922 | 924 | 100,800 | 924 |
| 2018-12-13 | 930 | 940 | 927 | 933 | 70,700 | 933 |
| 2018-12-12 | 927 | 941 | 917 | 929 | 96,600 | 929 |
| 2018-12-11 | 915 | 922 | 898 | 915 | 55,200 | 915 |
| 2018-12-10 | 910 | 927 | 903 | 915 | 43,100 | 915 |
| 2018-12-07 | 928 | 929 | 916 | 922 | 80,500 | 922 |
| 2018-12-06 | 925 | 926 | 906 | 920 | 90,000 | 920 |
| 2018-12-05 | 925 | 945 | 915 | 933 | 103,600 | 933 |
| 2018-12-04 | 943 | 944 | 930 | 931 | 74,300 | 931 |
| 2018-12-03 | 956 | 959 | 941 | 946 | 59,400 | 946 |
| 2018-11-30 | 977 | 977 | 949 | 953 | 48,000 | 953 |
| 2018-11-29 | 987 | 992 | 971 | 980 | 53,500 | 980 |
| 2018-11-28 | 952 | 981 | 946 | 979 | 68,200 | 979 |
| 2018-11-27 | 940 | 945 | 929 | 939 | 34,000 | 939 |
| 2018-11-26 | 937 | 941 | 927 | 930 | 37,700 | 930 |
| 2018-11-22 | 941 | 944 | 927 | 939 | 69,700 | 939 |
| 2018-11-21 | 930 | 942 | 925 | 939 | 93,000 | 939 |
| 2018-11-20 | 947 | 952 | 937 | 950 | 56,800 | 950 |
| 2018-11-19 | 954 | 963 | 946 | 950 | 66,000 | 950 |
| 2018-11-16 | 959 | 965 | 951 | 954 | 60,600 | 954 |
| 2018-11-15 | 975 | 977 | 956 | 959 | 79,600 | 959 |
| 2018-11-14 | 1,073 | 1,075 | 974 | 974 | 210,800 | 974 |
| 2018-11-13 | 1,017 | 1,125 | 1,005 | 1,071 | 189,900 | 1,071 |
| 2018-11-12 | 1,044 | 1,064 | 1,042 | 1,047 | 33,800 | 1,047 |
| 2018-11-09 | 1,071 | 1,076 | 1,047 | 1,052 | 38,100 | 1,052 |
| 2018-11-08 | 1,075 | 1,090 | 1,067 | 1,071 | 34,700 | 1,071 |
| 2018-11-07 | 1,071 | 1,089 | 1,062 | 1,067 | 46,600 | 1,067 |
| 2018-11-06 | 1,086 | 1,099 | 1,077 | 1,083 | 59,500 | 1,083 |
| 2018-11-05 | 1,078 | 1,095 | 1,064 | 1,086 | 38,800 | 1,086 |
| 2018-11-02 | 1,078 | 1,090 | 1,055 | 1,083 | 45,200 | 1,083 |
| 2018-11-01 | 1,069 | 1,088 | 1,061 | 1,076 | 37,700 | 1,076 |
| 2018-10-31 | 1,038 | 1,081 | 1,036 | 1,081 | 58,400 | 1,081 |
| 2018-10-30 | 994 | 1,049 | 990 | 1,042 | 233,300 | 1,042 |
| 2018-10-29 | 1,010 | 1,016 | 985 | 987 | 41,400 | 987 |
| 2018-10-26 | 996 | 1,005 | 981 | 985 | 52,400 | 985 |
| 2018-10-25 | 1,032 | 1,032 | 989 | 992 | 53,500 | 992 |
| 2018-10-24 | 1,047 | 1,057 | 1,021 | 1,046 | 57,400 | 1,046 |
| 2018-10-23 | 1,081 | 1,081 | 1,035 | 1,039 | 62,200 | 1,039 |
| 2018-10-22 | 1,079 | 1,091 | 1,061 | 1,086 | 44,000 | 1,086 |
| 2018-10-19 | 1,115 | 1,115 | 1,078 | 1,090 | 52,700 | 1,090 |
| 2018-10-18 | 1,127 | 1,142 | 1,108 | 1,132 | 112,500 | 1,132 |
| 2018-10-17 | 1,100 | 1,115 | 1,086 | 1,115 | 69,600 | 1,115 |
| 2018-10-16 | 1,080 | 1,107 | 1,070 | 1,086 | 73,000 | 1,086 |
| 2018-10-15 | 1,092 | 1,103 | 1,070 | 1,084 | 72,900 | 1,084 |
| 2018-10-12 | 1,084 | 1,106 | 1,068 | 1,096 | 62,600 | 1,096 |
| 2018-10-11 | 1,100 | 1,115 | 1,079 | 1,084 | 81,300 | 1,084 |
| 2018-10-10 | 1,171 | 1,185 | 1,151 | 1,158 | 79,000 | 1,158 |
| 2018-10-09 | 1,161 | 1,170 | 1,148 | 1,157 | 105,700 | 1,157 |
| 2018-10-05 | 1,190 | 1,211 | 1,179 | 1,183 | 77,700 | 1,183 |
| 2018-10-04 | 1,226 | 1,226 | 1,184 | 1,210 | 45,800 | 1,210 |
| 2018-10-03 | 1,202 | 1,234 | 1,200 | 1,206 | 81,300 | 1,206 |
| 2018-10-02 | 1,188 | 1,226 | 1,181 | 1,201 | 88,400 | 1,201 |
| 2018-10-01 | 1,199 | 1,205 | 1,171 | 1,179 | 39,400 | 1,179 |
| 2018-09-28 | 1,224 | 1,224 | 1,177 | 1,198 | 62,600 | 1,198 |
| 2018-09-27 | 1,251 | 1,251 | 1,187 | 1,206 | 103,600 | 1,206 |
| 2018-09-26 | 1,239 | 1,253 | 1,229 | 1,252 | 128,900 | 1,252 |
| 2018-09-25 | 1,230 | 1,250 | 1,206 | 1,239 | 176,600 | 1,239 |
| 2018-09-21 | 1,194 | 1,221 | 1,165 | 1,220 | 128,000 | 1,220 |
| 2018-09-20 | 1,177 | 1,212 | 1,149 | 1,161 | 136,100 | 1,161 |
| 2018-09-19 | 1,135 | 1,180 | 1,128 | 1,159 | 97,400 | 1,159 |
| 2018-09-18 | 1,140 | 1,140 | 1,110 | 1,122 | 48,300 | 1,122 |
| 2018-09-14 | 1,102 | 1,132 | 1,093 | 1,110 | 89,200 | 1,110 |
| 2018-09-13 | 1,079 | 1,118 | 1,079 | 1,087 | 30,200 | 1,087 |
| 2018-09-12 | 1,092 | 1,092 | 1,057 | 1,080 | 26,400 | 1,080 |
| 2018-09-11 | 1,088 | 1,098 | 1,071 | 1,092 | 22,000 | 1,092 |
| 2018-09-10 | 1,079 | 1,095 | 1,072 | 1,091 | 21,700 | 1,091 |
| 2018-09-07 | 1,090 | 1,091 | 1,075 | 1,086 | 14,100 | 1,086 |
| 2018-09-06 | 1,100 | 1,102 | 1,088 | 1,093 | 17,600 | 1,093 |
| 2018-09-05 | 1,117 | 1,117 | 1,100 | 1,102 | 22,300 | 1,102 |
| 2018-09-04 | 1,124 | 1,128 | 1,110 | 1,112 | 12,700 | 1,112 |
| 2018-09-03 | 1,136 | 1,136 | 1,113 | 1,116 | 15,300 | 1,116 |
| 2018-08-31 | 1,141 | 1,157 | 1,136 | 1,142 | 16,200 | 1,142 |
| 2018-08-30 | 1,161 | 1,171 | 1,146 | 1,158 | 11,500 | 1,158 |
| 2018-08-29 | 1,148 | 1,166 | 1,147 | 1,162 | 13,400 | 1,162 |
| 2018-08-28 | 1,147 | 1,171 | 1,141 | 1,144 | 14,200 | 1,144 |
| 2018-08-27 | 1,150 | 1,167 | 1,150 | 1,160 | 12,300 | 1,160 |
| 2018-08-24 | 1,159 | 1,159 | 1,136 | 1,143 | 21,100 | 1,143 |
| 2018-08-23 | 1,138 | 1,170 | 1,130 | 1,141 | 31,500 | 1,141 |
| 2018-08-22 | 1,128 | 1,138 | 1,121 | 1,128 | 42,000 | 1,128 |
| 2018-08-21 | 1,076 | 1,135 | 1,066 | 1,129 | 62,700 | 1,129 |
| 2018-08-20 | 1,109 | 1,122 | 1,091 | 1,093 | 13,200 | 1,093 |
| 2018-08-17 | 1,084 | 1,137 | 1,067 | 1,124 | 45,000 | 1,124 |
| 2018-08-16 | 1,087 | 1,095 | 1,072 | 1,084 | 15,200 | 1,084 |
| 2018-08-15 | 1,099 | 1,101 | 1,090 | 1,095 | 18,800 | 1,095 |
| 2018-08-14 | 1,100 | 1,108 | 1,095 | 1,099 | 11,100 | 1,099 |
| 2018-08-13 | 1,092 | 1,131 | 1,053 | 1,108 | 82,700 | 1,108 |
| 2018-08-10 | 1,020 | 1,099 | 1,013 | 1,062 | 45,800 | 1,062 |
| 2018-08-09 | 1,034 | 1,039 | 1,025 | 1,027 | 19,500 | 1,027 |
| 2018-08-08 | 1,027 | 1,067 | 1,027 | 1,049 | 22,300 | 1,049 |
| 2018-08-07 | 1,027 | 1,050 | 1,027 | 1,044 | 15,600 | 1,044 |
| 2018-08-06 | 1,029 | 1,058 | 1,022 | 1,022 | 10,100 | 1,022 |
| 2018-08-03 | 1,068 | 1,079 | 1,035 | 1,036 | 17,800 | 1,036 |
| 2018-08-02 | 1,094 | 1,094 | 1,057 | 1,063 | 23,800 | 1,063 |
| 2018-08-01 | 1,095 | 1,098 | 1,078 | 1,083 | 15,300 | 1,083 |
| 2018-07-31 | 1,095 | 1,107 | 1,085 | 1,089 | 16,300 | 1,089 |
| 2018-07-30 | 1,103 | 1,109 | 1,090 | 1,102 | 17,700 | 1,102 |
| 2018-07-27 | 1,112 | 1,112 | 1,093 | 1,103 | 21,400 | 1,103 |
| 2018-07-26 | 1,092 | 1,108 | 1,077 | 1,106 | 27,700 | 1,106 |
| 2018-07-25 | 1,110 | 1,110 | 1,067 | 1,072 | 23,400 | 1,072 |
| 2018-07-24 | 1,065 | 1,097 | 1,062 | 1,093 | 51,500 | 1,093 |
| 2018-07-23 | 1,044 | 1,078 | 1,044 | 1,055 | 24,100 | 1,055 |
| 2018-07-20 | 1,054 | 1,054 | 1,034 | 1,040 | 10,200 | 1,040 |
| 2018-07-19 | 1,043 | 1,070 | 1,043 | 1,058 | 16,700 | 1,058 |
| 2018-07-18 | 1,061 | 1,081 | 1,055 | 1,055 | 13,000 | 1,055 |
| 2018-07-17 | 1,026 | 1,068 | 1,025 | 1,054 | 32,100 | 1,054 |
| 2018-07-13 | 1,022 | 1,030 | 1,018 | 1,022 | 34,500 | 1,022 |
| 2018-07-12 | 1,019 | 1,029 | 1,016 | 1,019 | 10,200 | 1,019 |
| 2018-07-11 | 1,037 | 1,037 | 1,013 | 1,017 | 33,800 | 1,017 |
| 2018-07-10 | 1,078 | 1,101 | 1,048 | 1,048 | 30,000 | 1,048 |
| 2018-07-09 | 1,073 | 1,080 | 1,061 | 1,066 | 14,900 | 1,066 |
| 2018-07-06 | 1,040 | 1,070 | 1,025 | 1,066 | 24,200 | 1,066 |
| 2018-07-05 | 1,095 | 1,095 | 1,035 | 1,037 | 52,400 | 1,037 |
| 2018-07-04 | 1,023 | 1,108 | 1,023 | 1,084 | 105,100 | 1,084 |
| 2018-07-03 | 1,015 | 1,028 | 1,014 | 1,023 | 36,600 | 1,023 |
| 2018-07-02 | 1,048 | 1,059 | 1,016 | 1,019 | 23,700 | 1,019 |
| 2018-06-29 | 1,008 | 1,065 | 1,008 | 1,049 | 22,500 | 1,049 |
| 2018-06-28 | 1,020 | 1,027 | 1,002 | 1,019 | 29,300 | 1,019 |
| 2018-06-27 | 1,027 | 1,042 | 1,017 | 1,020 | 16,200 | 1,020 |
| 2018-06-26 | 1,017 | 1,029 | 1,015 | 1,029 | 9,900 | 1,029 |
| 2018-06-25 | 1,078 | 1,081 | 1,012 | 1,017 | 18,700 | 1,017 |
| 2018-06-22 | 1,021 | 1,059 | 1,021 | 1,054 | 13,200 | 1,054 |
| 2018-06-21 | 1,027 | 1,039 | 1,027 | 1,029 | 13,500 | 1,029 |
| 2018-06-20 | 1,016 | 1,036 | 1,013 | 1,032 | 21,100 | 1,032 |
| 2018-06-19 | 1,028 | 1,038 | 1,016 | 1,025 | 18,600 | 1,025 |
| 2018-06-18 | 1,059 | 1,059 | 1,036 | 1,040 | 14,500 | 1,040 |
| 2018-06-15 | 1,083 | 1,083 | 1,052 | 1,052 | 23,100 | 1,052 |
| 2018-06-14 | 1,085 | 1,087 | 1,072 | 1,077 | 18,300 | 1,077 |
| 2018-06-13 | 1,090 | 1,099 | 1,088 | 1,095 | 13,100 | 1,095 |
| 2018-06-12 | 1,109 | 1,109 | 1,090 | 1,094 | 8,400 | 1,094 |
| 2018-06-11 | 1,113 | 1,113 | 1,098 | 1,101 | 7,700 | 1,101 |
| 2018-06-08 | 1,097 | 1,110 | 1,096 | 1,104 | 39,500 | 1,104 |
| 2018-06-07 | 1,092 | 1,106 | 1,092 | 1,106 | 11,500 | 1,106 |
| 2018-06-06 | 1,110 | 1,110 | 1,084 | 1,097 | 11,200 | 1,097 |
| 2018-06-05 | 1,126 | 1,126 | 1,098 | 1,109 | 12,900 | 1,109 |
| 2018-06-04 | 1,126 | 1,132 | 1,115 | 1,127 | 36,500 | 1,127 |
| 2018-06-01 | 1,089 | 1,120 | 1,065 | 1,107 | 41,700 | 1,107 |
| 2018-05-31 | 1,074 | 1,082 | 1,060 | 1,082 | 37,100 | 1,082 |
| 2018-05-30 | 1,080 | 1,082 | 1,062 | 1,068 | 15,600 | 1,068 |
| 2018-05-29 | 1,101 | 1,101 | 1,084 | 1,088 | 28,000 | 1,088 |
| 2018-05-28 | 1,112 | 1,116 | 1,088 | 1,101 | 19,500 | 1,101 |
| 2018-05-25 | 1,116 | 1,116 | 1,100 | 1,112 | 14,100 | 1,112 |
| 2018-05-24 | 1,114 | 1,114 | 1,095 | 1,103 | 18,200 | 1,103 |
| 2018-05-23 | 1,117 | 1,118 | 1,095 | 1,109 | 17,600 | 1,109 |
| 2018-05-22 | 1,111 | 1,114 | 1,098 | 1,111 | 10,800 | 1,111 |
| 2018-05-21 | 1,107 | 1,114 | 1,099 | 1,111 | 12,500 | 1,111 |
| 2018-05-18 | 1,135 | 1,135 | 1,098 | 1,105 | 40,600 | 1,105 |
| 2018-05-17 | 1,147 | 1,147 | 1,130 | 1,134 | 17,200 | 1,134 |
| 2018-05-16 | 1,150 | 1,168 | 1,135 | 1,140 | 72,100 | 1,140 |
| 2018-05-15 | 1,208 | 1,210 | 1,120 | 1,140 | 79,600 | 1,140 |
| 2018-05-14 | 1,202 | 1,210 | 1,194 | 1,210 | 38,800 | 1,210 |
| 2018-05-11 | 1,176 | 1,201 | 1,176 | 1,200 | 45,700 | 1,200 |
| 2018-05-10 | 1,174 | 1,182 | 1,161 | 1,179 | 26,000 | 1,179 |
| 2018-05-09 | 1,191 | 1,191 | 1,167 | 1,185 | 27,100 | 1,185 |
| 2018-05-08 | 1,168 | 1,197 | 1,168 | 1,195 | 31,300 | 1,195 |
| 2018-05-07 | 1,159 | 1,163 | 1,143 | 1,163 | 11,200 | 1,163 |
| 2018-05-02 | 1,160 | 1,160 | 1,149 | 1,152 | 14,400 | 1,152 |
| 2018-05-01 | 1,161 | 1,161 | 1,148 | 1,153 | 9,800 | 1,153 |
| 2018-04-27 | 1,174 | 1,174 | 1,147 | 1,166 | 20,000 | 1,166 |
| 2018-04-26 | 1,159 | 1,175 | 1,157 | 1,169 | 21,000 | 1,169 |
| 2018-04-25 | 1,163 | 1,163 | 1,143 | 1,152 | 19,100 | 1,152 |
| 2018-04-24 | 1,156 | 1,175 | 1,144 | 1,171 | 29,200 | 1,171 |
| 2018-04-23 | 1,150 | 1,155 | 1,138 | 1,146 | 9,000 | 1,146 |
| 2018-04-20 | 1,150 | 1,158 | 1,142 | 1,150 | 15,500 | 1,150 |
| 2018-04-19 | 1,133 | 1,154 | 1,126 | 1,153 | 21,600 | 1,153 |
| 2018-04-18 | 1,108 | 1,128 | 1,105 | 1,125 | 14,300 | 1,125 |
| 2018-04-17 | 1,124 | 1,134 | 1,100 | 1,101 | 25,900 | 1,101 |
| 2018-04-16 | 1,129 | 1,142 | 1,120 | 1,141 | 14,700 | 1,141 |
| 2018-04-13 | 1,111 | 1,130 | 1,106 | 1,124 | 21,100 | 1,124 |
| 2018-04-12 | 1,131 | 1,131 | 1,100 | 1,106 | 18,300 | 1,106 |
| 2018-04-11 | 1,130 | 1,149 | 1,121 | 1,131 | 66,900 | 1,131 |
| 2018-04-10 | 1,071 | 1,108 | 1,068 | 1,107 | 25,200 | 1,107 |
| 2018-04-09 | 1,066 | 1,072 | 1,059 | 1,071 | 20,700 | 1,071 |
| 2018-04-06 | 1,071 | 1,071 | 1,053 | 1,057 | 13,400 | 1,057 |
| 2018-04-05 | 1,078 | 1,079 | 1,059 | 1,071 | 23,300 | 1,071 |
| 2018-04-04 | 1,042 | 1,071 | 1,042 | 1,068 | 34,800 | 1,068 |
| 2018-04-03 | 1,022 | 1,047 | 1,018 | 1,039 | 43,300 | 1,039 |
| 2018-03-30 | 1,048 | 1,048 | 1,031 | 1,035 | 13,300 | 1,035 |
| 2018-03-29 | 1,052 | 1,052 | 1,014 | 1,033 | 17,600 | 1,033 |
| 2018-03-28 | 1,036 | 1,036 | 1,020 | 1,030 | 17,100 | 1,030 |
| 2018-03-27 | 1,027 | 1,044 | 1,012 | 1,042 | 44,900 | 1,042 |
| 2018-03-26 | 1,000 | 1,016 | 994 | 1,010 | 29,700 | 1,010 |
| 2018-03-23 | 1,028 | 1,028 | 1,009 | 1,011 | 59,000 | 1,011 |
| 2018-03-22 | 1,031 | 1,060 | 1,031 | 1,050 | 44,500 | 1,050 |
| 2018-03-20 | 1,032 | 1,032 | 1,019 | 1,023 | 17,300 | 1,023 |
| 2018-03-19 | 1,045 | 1,055 | 1,040 | 1,043 | 15,600 | 1,043 |
| 2018-03-16 | 1,045 | 1,063 | 1,044 | 1,058 | 42,200 | 1,058 |
| 2018-03-15 | 1,050 | 1,050 | 1,033 | 1,044 | 24,000 | 1,044 |
| 2018-03-14 | 1,034 | 1,050 | 1,032 | 1,046 | 18,500 | 1,046 |
| 2018-03-13 | 1,038 | 1,053 | 1,033 | 1,050 | 23,900 | 1,050 |
| 2018-03-12 | 1,041 | 1,053 | 1,035 | 1,047 | 35,100 | 1,047 |
| 2018-03-09 | 1,013 | 1,030 | 1,005 | 1,012 | 67,600 | 1,012 |
| 2018-03-08 | 1,052 | 1,052 | 1,011 | 1,013 | 43,900 | 1,013 |
| 2018-03-07 | 1,063 | 1,067 | 1,042 | 1,046 | 28,600 | 1,046 |
| 2018-03-06 | 1,086 | 1,101 | 1,076 | 1,079 | 27,400 | 1,079 |
| 2018-03-05 | 1,065 | 1,083 | 1,064 | 1,073 | 30,300 | 1,073 |
| 2018-03-02 | 1,066 | 1,075 | 1,055 | 1,065 | 42,100 | 1,065 |
| 2018-03-01 | 1,106 | 1,107 | 1,079 | 1,083 | 48,000 | 1,083 |
| 2018-02-28 | 1,119 | 1,129 | 1,106 | 1,106 | 36,200 | 1,106 |
| 2018-02-27 | 1,136 | 1,141 | 1,109 | 1,114 | 39,300 | 1,114 |
| 2018-02-26 | 1,115 | 1,127 | 1,109 | 1,117 | 42,500 | 1,117 |
| 2018-02-23 | 1,090 | 1,108 | 1,084 | 1,100 | 78,400 | 1,100 |
| 2018-02-22 | 1,075 | 1,094 | 1,071 | 1,091 | 37,600 | 1,091 |
| 2018-02-21 | 1,096 | 1,108 | 1,094 | 1,094 | 49,600 | 1,094 |
| 2018-02-20 | 1,099 | 1,104 | 1,088 | 1,096 | 20,400 | 1,096 |
| 2018-02-19 | 1,081 | 1,106 | 1,081 | 1,098 | 23,200 | 1,098 |
| 2018-02-16 | 1,043 | 1,088 | 1,042 | 1,064 | 69,000 | 1,064 |
| 2018-02-15 | 1,055 | 1,057 | 1,040 | 1,040 | 71,300 | 1,040 |
| 2018-02-14 | 1,067 | 1,082 | 1,026 | 1,046 | 105,900 | 1,046 |
| 2018-02-13 | 1,081 | 1,100 | 1,058 | 1,073 | 69,800 | 1,073 |
| 2018-02-09 | 1,071 | 1,080 | 1,062 | 1,075 | 70,600 | 1,075 |
| 2018-02-08 | 1,085 | 1,106 | 1,085 | 1,098 | 39,700 | 1,098 |
| 2018-02-07 | 1,090 | 1,115 | 1,063 | 1,074 | 73,400 | 1,074 |
| 2018-02-06 | 1,081 | 1,097 | 1,041 | 1,071 | 57,100 | 1,071 |
| 2018-02-05 | 1,136 | 1,154 | 1,094 | 1,141 | 88,100 | 1,141 |
| 2018-02-02 | 1,159 | 1,168 | 1,147 | 1,166 | 40,000 | 1,166 |
| 2018-02-01 | 1,135 | 1,164 | 1,135 | 1,163 | 32,000 | 1,163 |
| 2018-01-31 | 1,129 | 1,146 | 1,128 | 1,134 | 86,400 | 1,134 |
| 2018-01-30 | 1,172 | 1,172 | 1,140 | 1,140 | 33,500 | 1,140 |
| 2018-01-29 | 1,181 | 1,191 | 1,172 | 1,174 | 34,900 | 1,174 |
| 2018-01-26 | 1,156 | 1,175 | 1,156 | 1,170 | 65,200 | 1,170 |
| 2018-01-25 | 1,171 | 1,171 | 1,150 | 1,154 | 35,400 | 1,154 |
| 2018-01-24 | 1,176 | 1,180 | 1,169 | 1,173 | 37,200 | 1,173 |
| 2018-01-23 | 1,190 | 1,192 | 1,161 | 1,167 | 56,400 | 1,167 |
| 2018-01-22 | 1,187 | 1,197 | 1,180 | 1,188 | 83,000 | 1,188 |
| 2018-01-19 | 1,194 | 1,197 | 1,175 | 1,185 | 38,100 | 1,185 |
| 2018-01-18 | 1,212 | 1,226 | 1,195 | 1,201 | 120,700 | 1,201 |
| 2018-01-17 | 1,199 | 1,201 | 1,188 | 1,196 | 36,200 | 1,196 |
| 2018-01-16 | 1,198 | 1,222 | 1,196 | 1,203 | 131,400 | 1,203 |
| 2018-01-15 | 1,203 | 1,208 | 1,196 | 1,199 | 23,300 | 1,199 |
| 2018-01-12 | 1,200 | 1,208 | 1,192 | 1,203 | 33,200 | 1,203 |
| 2018-01-11 | 1,188 | 1,208 | 1,187 | 1,203 | 30,700 | 1,203 |
| 2018-01-10 | 1,190 | 1,195 | 1,186 | 1,190 | 18,000 | 1,190 |
| 2018-01-09 | 1,216 | 1,218 | 1,188 | 1,197 | 32,900 | 1,197 |
| 2018-01-05 | 1,215 | 1,217 | 1,202 | 1,214 | 23,900 | 1,214 |
| 2018-01-04 | 1,197 | 1,215 | 1,190 | 1,215 | 23,300 | 1,215 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1986-03-27]1株→1.1株
