6271 (株)ニッセイ 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 | 1,135 | 1,174 | 1,135 | 1,165 | 1,500 | 1,165 |
| 2018-12-27 | 1,100 | 1,129 | 1,100 | 1,111 | 4,700 | 1,111 |
| 2018-12-26 | 1,080 | 1,124 | 1,080 | 1,100 | 3,200 | 1,100 |
| 2018-12-25 | 1,131 | 1,161 | 1,080 | 1,080 | 1,900 | 1,080 |
| 2018-12-21 | 1,141 | 1,145 | 1,131 | 1,131 | 4,400 | 1,131 |
| 2018-12-20 | 1,188 | 1,188 | 1,110 | 1,133 | 5,000 | 1,133 |
| 2018-12-19 | 1,186 | 1,199 | 1,180 | 1,188 | 3,200 | 1,188 |
| 2018-12-18 | 1,185 | 1,198 | 1,185 | 1,198 | 4,300 | 1,198 |
| 2018-12-17 | 1,175 | 1,185 | 1,175 | 1,185 | 3,600 | 1,185 |
| 2018-12-14 | 1,188 | 1,209 | 1,175 | 1,175 | 5,000 | 1,175 |
| 2018-12-13 | 1,189 | 1,200 | 1,187 | 1,190 | 3,000 | 1,190 |
| 2018-12-12 | 1,183 | 1,200 | 1,157 | 1,190 | 9,100 | 1,190 |
| 2018-12-11 | 1,190 | 1,191 | 1,175 | 1,187 | 4,800 | 1,187 |
| 2018-12-10 | 1,200 | 1,200 | 1,190 | 1,199 | 3,700 | 1,199 |
| 2018-12-07 | 1,188 | 1,200 | 1,188 | 1,200 | 4,400 | 1,200 |
| 2018-12-06 | 1,206 | 1,206 | 1,190 | 1,190 | 3,800 | 1,190 |
| 2018-12-05 | 1,220 | 1,225 | 1,219 | 1,220 | 3,900 | 1,220 |
| 2018-12-04 | 1,239 | 1,239 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2018-12-03 | 1,200 | 1,239 | 1,200 | 1,239 | 5,800 | 1,239 |
| 2018-11-30 | 1,199 | 1,200 | 1,191 | 1,200 | 2,200 | 1,200 |
| 2018-11-29 | 1,188 | 1,200 | 1,188 | 1,200 | 1,500 | 1,200 |
| 2018-11-28 | 1,161 | 1,180 | 1,161 | 1,179 | 2,200 | 1,179 |
| 2018-11-27 | 1,172 | 1,174 | 1,162 | 1,162 | 6,000 | 1,162 |
| 2018-11-26 | - | - | - | 1,188 | - | 1,188 |
| 2018-11-22 | 1,188 | 1,189 | 1,188 | 1,188 | 4,100 | 1,188 |
| 2018-11-21 | - | - | - | 1,188 | - | 1,188 |
| 2018-11-20 | 1,186 | 1,199 | 1,186 | 1,188 | 400 | 1,188 |
| 2018-11-19 | - | - | - | 1,200 | - | 1,200 |
| 2018-11-16 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 | 1,200 |
| 2018-11-15 | 1,182 | 1,200 | 1,182 | 1,200 | 1,800 | 1,200 |
| 2018-11-14 | 1,191 | 1,197 | 1,182 | 1,182 | 4,200 | 1,182 |
| 2018-11-13 | 1,212 | 1,212 | 1,190 | 1,200 | 2,800 | 1,200 |
| 2018-11-12 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2018-11-09 | 1,196 | 1,197 | 1,196 | 1,196 | 500 | 1,196 |
| 2018-11-08 | 1,196 | 1,196 | 1,196 | 1,196 | 100 | 1,196 |
| 2018-11-07 | 1,204 | 1,204 | 1,196 | 1,196 | 200 | 1,196 |
| 2018-11-06 | 1,196 | 1,199 | 1,195 | 1,199 | 1,400 | 1,199 |
| 2018-11-05 | 1,221 | 1,221 | 1,201 | 1,201 | 1,400 | 1,201 |
| 2018-11-02 | 1,215 | 1,215 | 1,215 | 1,215 | 200 | 1,215 |
| 2018-11-01 | 1,214 | 1,215 | 1,214 | 1,215 | 800 | 1,215 |
| 2018-10-31 | 1,210 | 1,214 | 1,210 | 1,214 | 300 | 1,214 |
| 2018-10-30 | 1,206 | 1,210 | 1,176 | 1,210 | 5,400 | 1,210 |
| 2018-10-29 | - | - | - | 1,234 | - | 1,234 |
| 2018-10-26 | - | - | - | 1,234 | - | 1,234 |
| 2018-10-25 | - | - | - | 1,234 | - | 1,234 |
| 2018-10-24 | 1,234 | 1,234 | 1,234 | 1,234 | 300 | 1,234 |
| 2018-10-23 | 1,220 | 1,229 | 1,220 | 1,229 | 1,700 | 1,229 |
| 2018-10-22 | 1,198 | 1,200 | 1,198 | 1,200 | 400 | 1,200 |
| 2018-10-19 | - | - | - | 1,197 | - | 1,197 |
| 2018-10-18 | - | - | - | 1,197 | - | 1,197 |
| 2018-10-17 | 1,221 | 1,221 | 1,190 | 1,197 | 1,900 | 1,197 |
| 2018-10-16 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | 1,201 |
| 2018-10-15 | 1,201 | 1,201 | 1,200 | 1,200 | 1,500 | 1,200 |
| 2018-10-12 | 1,182 | 1,205 | 1,182 | 1,200 | 1,100 | 1,200 |
| 2018-10-11 | 1,200 | 1,201 | 1,200 | 1,200 | 900 | 1,200 |
| 2018-10-10 | 1,205 | 1,205 | 1,205 | 1,205 | 500 | 1,205 |
| 2018-10-09 | - | - | - | 1,205 | - | 1,205 |
| 2018-10-05 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2018-10-04 | 1,212 | 1,212 | 1,211 | 1,211 | 200 | 1,211 |
| 2018-10-03 | 1,223 | 1,223 | 1,212 | 1,212 | 500 | 1,212 |
| 2018-10-02 | 1,220 | 1,220 | 1,218 | 1,219 | 400 | 1,219 |
| 2018-10-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,500 | 1,210 |
| 2018-09-28 | 1,209 | 1,215 | 1,209 | 1,210 | 900 | 1,210 |
| 2018-09-27 | 1,245 | 1,245 | 1,215 | 1,238 | 1,500 | 1,238 |
| 2018-09-26 | 1,234 | 1,263 | 1,234 | 1,235 | 1,500 | 1,235 |
| 2018-09-25 | 1,210 | 1,214 | 1,210 | 1,214 | 200 | 1,214 |
| 2018-09-21 | - | - | - | 1,200 | - | 1,200 |
| 2018-09-20 | 1,200 | 1,200 | 1,198 | 1,200 | 1,600 | 1,200 |
| 2018-09-19 | 1,198 | 1,199 | 1,198 | 1,198 | 600 | 1,198 |
| 2018-09-18 | 1,198 | 1,198 | 1,186 | 1,187 | 4,100 | 1,187 |
| 2018-09-14 | 1,198 | 1,198 | 1,198 | 1,198 | 800 | 1,198 |
| 2018-09-13 | 1,201 | 1,201 | 1,200 | 1,200 | 600 | 1,200 |
| 2018-09-12 | 1,222 | 1,222 | 1,198 | 1,201 | 4,800 | 1,201 |
| 2018-09-11 | - | - | - | 1,222 | - | 1,222 |
| 2018-09-10 | 1,222 | 1,222 | 1,222 | 1,222 | 300 | 1,222 |
| 2018-09-07 | 1,233 | 1,240 | 1,233 | 1,240 | 3,100 | 1,240 |
| 2018-09-06 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | 1,223 |
| 2018-09-05 | 1,234 | 1,234 | 1,217 | 1,230 | 1,200 | 1,230 |
| 2018-09-04 | 1,236 | 1,241 | 1,232 | 1,232 | 2,900 | 1,232 |
| 2018-09-03 | 1,234 | 1,236 | 1,234 | 1,235 | 800 | 1,235 |
| 2018-08-31 | 1,222 | 1,234 | 1,222 | 1,234 | 200 | 1,234 |
| 2018-08-30 | 1,222 | 1,230 | 1,222 | 1,228 | 400 | 1,228 |
| 2018-08-29 | - | - | - | 1,211 | - | 1,211 |
| 2018-08-28 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 1,211 |
| 2018-08-27 | 1,199 | 1,215 | 1,199 | 1,215 | 900 | 1,215 |
| 2018-08-24 | 1,198 | 1,203 | 1,198 | 1,198 | 700 | 1,198 |
| 2018-08-23 | 1,205 | 1,205 | 1,205 | 1,205 | 500 | 1,205 |
| 2018-08-22 | 1,234 | 1,234 | 1,198 | 1,198 | 5,500 | 1,198 |
| 2018-08-21 | 1,249 | 1,249 | 1,234 | 1,234 | 1,100 | 1,234 |
| 2018-08-20 | 1,219 | 1,232 | 1,219 | 1,232 | 1,400 | 1,232 |
| 2018-08-17 | 1,199 | 1,199 | 1,198 | 1,199 | 1,900 | 1,199 |
| 2018-08-16 | 1,178 | 1,178 | 1,178 | 1,178 | 600 | 1,178 |
| 2018-08-15 | 1,175 | 1,176 | 1,175 | 1,176 | 500 | 1,176 |
| 2018-08-14 | - | - | - | 1,174 | - | 1,174 |
| 2018-08-13 | 1,174 | 1,180 | 1,174 | 1,174 | 1,300 | 1,174 |
| 2018-08-10 | 1,174 | 1,176 | 1,174 | 1,174 | 700 | 1,174 |
| 2018-08-09 | 1,183 | 1,183 | 1,160 | 1,180 | 4,500 | 1,180 |
| 2018-08-08 | 1,180 | 1,197 | 1,180 | 1,197 | 4,700 | 1,197 |
| 2018-08-07 | 1,200 | 1,215 | 1,184 | 1,215 | 2,100 | 1,215 |
| 2018-08-06 | 1,202 | 1,202 | 1,202 | 1,202 | 6,600 | 1,202 |
| 2018-08-03 | 1,223 | 1,223 | 1,199 | 1,200 | 4,700 | 1,200 |
| 2018-08-02 | 1,223 | 1,223 | 1,223 | 1,223 | 400 | 1,223 |
| 2018-08-01 | 1,215 | 1,215 | 1,215 | 1,215 | 1,300 | 1,215 |
| 2018-07-31 | 1,217 | 1,217 | 1,215 | 1,215 | 600 | 1,215 |
| 2018-07-30 | 1,220 | 1,220 | 1,216 | 1,216 | 600 | 1,216 |
| 2018-07-27 | 1,220 | 1,220 | 1,220 | 1,220 | 400 | 1,220 |
| 2018-07-26 | 1,214 | 1,220 | 1,212 | 1,216 | 1,000 | 1,216 |
| 2018-07-25 | 1,212 | 1,214 | 1,212 | 1,214 | 300 | 1,214 |
| 2018-07-24 | 1,216 | 1,216 | 1,200 | 1,203 | 1,800 | 1,203 |
| 2018-07-23 | 1,231 | 1,231 | 1,200 | 1,210 | 3,100 | 1,210 |
| 2018-07-20 | 1,231 | 1,231 | 1,231 | 1,231 | 1,700 | 1,231 |
| 2018-07-19 | 1,199 | 1,233 | 1,199 | 1,231 | 2,900 | 1,231 |
| 2018-07-18 | 1,200 | 1,204 | 1,143 | 1,190 | 9,200 | 1,190 |
| 2018-07-17 | 1,230 | 1,246 | 1,230 | 1,230 | 3,600 | 1,230 |
| 2018-07-13 | 1,239 | 1,246 | 1,239 | 1,246 | 1,800 | 1,246 |
| 2018-07-12 | 1,238 | 1,239 | 1,235 | 1,239 | 2,400 | 1,239 |
| 2018-07-11 | 1,256 | 1,256 | 1,239 | 1,239 | 800 | 1,239 |
| 2018-07-10 | 1,240 | 1,270 | 1,240 | 1,248 | 700 | 1,248 |
| 2018-07-09 | 1,235 | 1,240 | 1,228 | 1,239 | 2,400 | 1,239 |
| 2018-07-06 | 1,247 | 1,247 | 1,229 | 1,234 | 4,200 | 1,234 |
| 2018-07-05 | 1,285 | 1,285 | 1,247 | 1,247 | 1,900 | 1,247 |
| 2018-07-04 | 1,295 | 1,299 | 1,290 | 1,290 | 3,500 | 1,290 |
| 2018-07-03 | 1,320 | 1,320 | 1,305 | 1,305 | 3,900 | 1,305 |
| 2018-07-02 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,320 |
| 2018-06-29 | 1,312 | 1,325 | 1,312 | 1,320 | 400 | 1,320 |
| 2018-06-28 | 1,315 | 1,315 | 1,305 | 1,305 | 2,300 | 1,305 |
| 2018-06-27 | - | - | - | 1,325 | - | 1,325 |
| 2018-06-26 | 1,326 | 1,326 | 1,325 | 1,325 | 4,800 | 1,325 |
| 2018-06-25 | 1,320 | 1,320 | 1,306 | 1,306 | 2,600 | 1,306 |
| 2018-06-22 | 1,296 | 1,300 | 1,296 | 1,300 | 500 | 1,300 |
| 2018-06-21 | 1,294 | 1,295 | 1,294 | 1,295 | 800 | 1,295 |
| 2018-06-20 | 1,301 | 1,301 | 1,294 | 1,294 | 500 | 1,294 |
| 2018-06-19 | 1,301 | 1,301 | 1,295 | 1,295 | 200 | 1,295 |
| 2018-06-18 | 1,301 | 1,301 | 1,301 | 1,301 | 2,200 | 1,301 |
| 2018-06-15 | 1,301 | 1,301 | 1,301 | 1,301 | 1,500 | 1,301 |
| 2018-06-14 | 1,313 | 1,313 | 1,290 | 1,301 | 2,300 | 1,301 |
| 2018-06-13 | 1,311 | 1,312 | 1,311 | 1,312 | 600 | 1,312 |
| 2018-06-12 | 1,306 | 1,309 | 1,306 | 1,306 | 1,800 | 1,306 |
| 2018-06-11 | 1,300 | 1,303 | 1,299 | 1,303 | 1,200 | 1,303 |
| 2018-06-08 | 1,300 | 1,300 | 1,285 | 1,295 | 2,200 | 1,295 |
| 2018-06-07 | 1,305 | 1,305 | 1,303 | 1,303 | 1,000 | 1,303 |
| 2018-06-06 | 1,306 | 1,306 | 1,306 | 1,306 | 100 | 1,306 |
| 2018-06-05 | - | - | - | 1,322 | - | 1,322 |
| 2018-06-04 | 1,322 | 1,322 | 1,322 | 1,322 | 1,400 | 1,322 |
| 2018-06-01 | 1,314 | 1,322 | 1,314 | 1,322 | 900 | 1,322 |
| 2018-05-31 | 1,312 | 1,314 | 1,312 | 1,314 | 1,200 | 1,314 |
| 2018-05-30 | 1,303 | 1,303 | 1,303 | 1,303 | 100 | 1,303 |
| 2018-05-29 | 1,320 | 1,320 | 1,317 | 1,317 | 2,400 | 1,317 |
| 2018-05-28 | 1,312 | 1,320 | 1,312 | 1,317 | 600 | 1,317 |
| 2018-05-25 | 1,315 | 1,320 | 1,315 | 1,320 | 4,500 | 1,320 |
| 2018-05-24 | 1,302 | 1,315 | 1,302 | 1,315 | 1,500 | 1,315 |
| 2018-05-23 | 1,310 | 1,311 | 1,310 | 1,311 | 200 | 1,311 |
| 2018-05-22 | 1,305 | 1,305 | 1,304 | 1,304 | 200 | 1,304 |
| 2018-05-21 | 1,319 | 1,319 | 1,319 | 1,319 | 3,000 | 1,319 |
| 2018-05-18 | 1,304 | 1,319 | 1,301 | 1,319 | 2,400 | 1,319 |
| 2018-05-17 | 1,322 | 1,322 | 1,302 | 1,322 | 2,500 | 1,322 |
| 2018-05-16 | 1,330 | 1,331 | 1,318 | 1,322 | 5,200 | 1,322 |
| 2018-05-15 | 1,310 | 1,335 | 1,310 | 1,330 | 1,800 | 1,330 |
| 2018-05-14 | 1,310 | 1,310 | 1,309 | 1,309 | 1,600 | 1,309 |
| 2018-05-11 | 1,329 | 1,331 | 1,309 | 1,311 | 2,000 | 1,311 |
| 2018-05-10 | 1,330 | 1,354 | 1,322 | 1,329 | 2,300 | 1,329 |
| 2018-05-09 | 1,331 | 1,331 | 1,329 | 1,329 | 600 | 1,329 |
| 2018-05-08 | 1,352 | 1,352 | 1,342 | 1,342 | 2,100 | 1,342 |
| 2018-05-07 | 1,358 | 1,364 | 1,330 | 1,344 | 4,200 | 1,344 |
| 2018-05-02 | 1,339 | 1,339 | 1,338 | 1,338 | 900 | 1,338 |
| 2018-05-01 | 1,321 | 1,321 | 1,321 | 1,321 | 700 | 1,321 |
| 2018-04-27 | 1,328 | 1,328 | 1,320 | 1,320 | 300 | 1,320 |
| 2018-04-26 | 1,348 | 1,355 | 1,320 | 1,322 | 1,300 | 1,322 |
| 2018-04-25 | 1,324 | 1,351 | 1,321 | 1,351 | 400 | 1,351 |
| 2018-04-24 | 1,331 | 1,331 | 1,324 | 1,324 | 500 | 1,324 |
| 2018-04-23 | 1,349 | 1,349 | 1,331 | 1,331 | 1,200 | 1,331 |
| 2018-04-20 | 1,352 | 1,364 | 1,349 | 1,349 | 1,400 | 1,349 |
| 2018-04-19 | 1,349 | 1,349 | 1,349 | 1,349 | 200 | 1,349 |
| 2018-04-18 | 1,351 | 1,351 | 1,345 | 1,349 | 900 | 1,349 |
| 2018-04-17 | 1,331 | 1,331 | 1,330 | 1,330 | 500 | 1,330 |
| 2018-04-16 | 1,334 | 1,335 | 1,329 | 1,335 | 3,100 | 1,335 |
| 2018-04-13 | 1,320 | 1,370 | 1,320 | 1,334 | 10,000 | 1,334 |
| 2018-04-12 | 1,325 | 1,345 | 1,320 | 1,331 | 30,200 | 1,331 |
| 2018-04-11 | 1,300 | 1,300 | 1,299 | 1,300 | 4,000 | 1,300 |
| 2018-04-10 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | 1,309 |
| 2018-04-09 | 1,312 | 1,319 | 1,310 | 1,319 | 400 | 1,319 |
| 2018-04-06 | 1,315 | 1,315 | 1,300 | 1,301 | 1,000 | 1,301 |
| 2018-04-05 | 1,343 | 1,343 | 1,320 | 1,320 | 800 | 1,320 |
| 2018-04-04 | 1,305 | 1,335 | 1,305 | 1,335 | 200 | 1,335 |
| 2018-04-03 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
| 2018-03-30 | 1,333 | 1,335 | 1,326 | 1,333 | 4,300 | 1,333 |
| 2018-03-29 | 1,329 | 1,337 | 1,329 | 1,333 | 1,100 | 1,333 |
| 2018-03-28 | 1,317 | 1,320 | 1,317 | 1,320 | 300 | 1,320 |
| 2018-03-27 | 1,316 | 1,328 | 1,279 | 1,328 | 2,600 | 1,328 |
| 2018-03-26 | 1,321 | 1,321 | 1,316 | 1,316 | 500 | 1,316 |
| 2018-03-23 | 1,368 | 1,390 | 1,351 | 1,351 | 3,700 | 1,351 |
| 2018-03-22 | 1,408 | 1,412 | 1,393 | 1,395 | 400 | 1,395 |
| 2018-03-20 | 1,427 | 1,427 | 1,412 | 1,420 | 1,900 | 1,420 |
| 2018-03-19 | 1,402 | 1,427 | 1,399 | 1,427 | 4,000 | 1,427 |
| 2018-03-16 | 1,365 | 1,420 | 1,365 | 1,382 | 3,000 | 1,382 |
| 2018-03-15 | 1,360 | 1,365 | 1,360 | 1,362 | 600 | 1,362 |
| 2018-03-14 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2018-03-13 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2018-03-12 | 1,360 | 1,369 | 1,360 | 1,366 | 700 | 1,366 |
| 2018-03-09 | 1,341 | 1,348 | 1,341 | 1,348 | 300 | 1,348 |
| 2018-03-08 | 1,320 | 1,354 | 1,320 | 1,342 | 1,500 | 1,342 |
| 2018-03-07 | 1,315 | 1,315 | 1,313 | 1,313 | 200 | 1,313 |
| 2018-03-05 | 1,329 | 1,349 | 1,312 | 1,312 | 500 | 1,312 |
| 2018-03-02 | 1,330 | 1,330 | 1,320 | 1,330 | 700 | 1,330 |
| 2018-03-01 | 1,357 | 1,371 | 1,350 | 1,350 | 2,300 | 1,350 |
| 2018-02-28 | 1,357 | 1,357 | 1,357 | 1,357 | 100 | 1,357 |
| 2018-02-27 | 1,385 | 1,385 | 1,363 | 1,367 | 2,200 | 1,367 |
| 2018-02-26 | 1,389 | 1,399 | 1,389 | 1,390 | 3,900 | 1,390 |
| 2018-02-23 | 1,380 | 1,392 | 1,380 | 1,380 | 2,500 | 1,380 |
| 2018-02-22 | 1,335 | 1,365 | 1,335 | 1,365 | 2,700 | 1,365 |
| 2018-02-21 | 1,295 | 1,308 | 1,295 | 1,308 | 200 | 1,308 |
| 2018-02-20 | 1,296 | 1,300 | 1,291 | 1,293 | 3,800 | 1,293 |
| 2018-02-19 | 1,298 | 1,306 | 1,287 | 1,300 | 8,800 | 1,300 |
| 2018-02-16 | 1,296 | 1,299 | 1,282 | 1,298 | 2,200 | 1,298 |
| 2018-02-15 | 1,291 | 1,300 | 1,280 | 1,285 | 7,600 | 1,285 |
| 2018-02-14 | 1,285 | 1,285 | 1,285 | 1,285 | 200 | 1,285 |
| 2018-02-13 | 1,299 | 1,301 | 1,280 | 1,300 | 3,900 | 1,300 |
| 2018-02-09 | 1,255 | 1,284 | 1,243 | 1,284 | 8,000 | 1,284 |
| 2018-02-08 | 1,292 | 1,330 | 1,225 | 1,300 | 44,000 | 1,300 |
| 2018-02-07 | 1,435 | 1,435 | 1,292 | 1,302 | 29,300 | 1,302 |
| 2018-02-06 | 1,400 | 1,434 | 1,231 | 1,434 | 13,500 | 1,434 |
| 2018-02-05 | 1,439 | 1,441 | 1,363 | 1,412 | 8,500 | 1,412 |
| 2018-02-02 | 1,445 | 1,500 | 1,441 | 1,441 | 2,900 | 1,441 |
| 2018-02-01 | 1,445 | 1,449 | 1,400 | 1,449 | 4,600 | 1,449 |
| 2018-01-31 | 1,438 | 1,440 | 1,421 | 1,440 | 3,500 | 1,440 |
| 2018-01-30 | 1,450 | 1,450 | 1,439 | 1,439 | 1,700 | 1,439 |
| 2018-01-29 | 1,447 | 1,451 | 1,447 | 1,450 | 1,600 | 1,450 |
| 2018-01-26 | 1,449 | 1,450 | 1,431 | 1,431 | 2,100 | 1,431 |
| 2018-01-25 | 1,475 | 1,475 | 1,441 | 1,441 | 1,700 | 1,441 |
| 2018-01-24 | 1,465 | 1,480 | 1,463 | 1,479 | 4,200 | 1,479 |
| 2018-01-23 | 1,430 | 1,468 | 1,430 | 1,461 | 2,200 | 1,461 |
| 2018-01-22 | 1,420 | 1,433 | 1,420 | 1,420 | 5,800 | 1,420 |
| 2018-01-19 | 1,443 | 1,450 | 1,413 | 1,416 | 5,500 | 1,416 |
| 2018-01-18 | 1,431 | 1,454 | 1,431 | 1,443 | 7,900 | 1,443 |
| 2018-01-17 | 1,440 | 1,463 | 1,431 | 1,448 | 5,800 | 1,448 |
| 2018-01-16 | 1,465 | 1,465 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2018-01-15 | 1,475 | 1,479 | 1,446 | 1,465 | 7,300 | 1,465 |
| 2018-01-12 | 1,513 | 1,513 | 1,475 | 1,475 | 5,600 | 1,475 |
| 2018-01-11 | 1,474 | 1,529 | 1,467 | 1,503 | 9,500 | 1,503 |
| 2018-01-10 | 1,470 | 1,503 | 1,467 | 1,495 | 8,700 | 1,495 |
| 2018-01-09 | 1,444 | 1,470 | 1,444 | 1,470 | 7,600 | 1,470 |
| 2018-01-05 | 1,468 | 1,470 | 1,433 | 1,444 | 16,500 | 1,444 |
| 2018-01-04 | 1,460 | 1,483 | 1,452 | 1,468 | 10,600 | 1,468 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1988-03-28]1株→1.05株 [1987-11-17]1株→1.05株 [1986-11-17]1株→1.05株 [1985-11-16]1株→1.1株
