6293 日精樹脂工業(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 | 918 | 927 | 909 | 913 | 63,200 | 913 |
| 2018-12-27 | 876 | 919 | 865 | 917 | 91,300 | 917 |
| 2018-12-26 | 807 | 843 | 807 | 835 | 58,300 | 835 |
| 2018-12-25 | 820 | 838 | 799 | 802 | 121,500 | 802 |
| 2018-12-21 | 862 | 871 | 836 | 850 | 78,000 | 850 |
| 2018-12-20 | 931 | 931 | 880 | 882 | 79,700 | 882 |
| 2018-12-19 | 940 | 950 | 922 | 944 | 48,800 | 944 |
| 2018-12-18 | 947 | 960 | 942 | 944 | 71,800 | 944 |
| 2018-12-17 | 984 | 998 | 972 | 973 | 91,700 | 973 |
| 2018-12-14 | 991 | 991 | 973 | 984 | 80,900 | 984 |
| 2018-12-13 | 969 | 993 | 969 | 984 | 49,100 | 984 |
| 2018-12-12 | 970 | 984 | 964 | 969 | 42,500 | 969 |
| 2018-12-11 | 972 | 972 | 941 | 955 | 97,500 | 955 |
| 2018-12-10 | 985 | 985 | 966 | 968 | 44,200 | 968 |
| 2018-12-07 | 1,003 | 1,007 | 990 | 998 | 37,100 | 998 |
| 2018-12-06 | 1,013 | 1,019 | 988 | 1,000 | 72,200 | 1,000 |
| 2018-12-05 | 1,012 | 1,026 | 1,006 | 1,012 | 86,200 | 1,012 |
| 2018-12-04 | 1,049 | 1,051 | 1,026 | 1,039 | 104,700 | 1,039 |
| 2018-12-03 | 1,021 | 1,052 | 1,021 | 1,041 | 78,000 | 1,041 |
| 2018-11-30 | 1,003 | 1,023 | 1,003 | 1,021 | 52,100 | 1,021 |
| 2018-11-29 | 1,016 | 1,025 | 1,003 | 1,011 | 49,900 | 1,011 |
| 2018-11-28 | 967 | 1,013 | 955 | 1,005 | 140,100 | 1,005 |
| 2018-11-27 | 979 | 983 | 961 | 963 | 136,800 | 963 |
| 2018-11-26 | 994 | 1,001 | 972 | 977 | 109,000 | 977 |
| 2018-11-22 | 1,022 | 1,022 | 993 | 994 | 56,200 | 994 |
| 2018-11-21 | 1,006 | 1,022 | 997 | 1,020 | 36,900 | 1,020 |
| 2018-11-20 | 1,023 | 1,032 | 1,012 | 1,022 | 32,700 | 1,022 |
| 2018-11-19 | 1,027 | 1,056 | 1,027 | 1,034 | 56,000 | 1,034 |
| 2018-11-16 | 1,056 | 1,060 | 1,016 | 1,020 | 55,400 | 1,020 |
| 2018-11-15 | 1,050 | 1,073 | 1,048 | 1,068 | 40,300 | 1,068 |
| 2018-11-14 | 1,058 | 1,074 | 1,051 | 1,062 | 40,500 | 1,062 |
| 2018-11-13 | 1,075 | 1,075 | 1,030 | 1,056 | 60,000 | 1,056 |
| 2018-11-12 | 1,084 | 1,109 | 1,074 | 1,097 | 127,700 | 1,097 |
| 2018-11-09 | 1,069 | 1,076 | 1,057 | 1,060 | 30,700 | 1,060 |
| 2018-11-08 | 1,074 | 1,085 | 1,064 | 1,068 | 35,200 | 1,068 |
| 2018-11-07 | 1,077 | 1,087 | 1,057 | 1,062 | 50,800 | 1,062 |
| 2018-11-06 | 1,075 | 1,090 | 1,068 | 1,082 | 37,400 | 1,082 |
| 2018-11-05 | 1,061 | 1,081 | 1,052 | 1,074 | 46,000 | 1,074 |
| 2018-11-02 | 1,054 | 1,082 | 1,054 | 1,077 | 65,500 | 1,077 |
| 2018-11-01 | 1,049 | 1,066 | 1,042 | 1,061 | 40,900 | 1,061 |
| 2018-10-31 | 1,023 | 1,049 | 1,017 | 1,049 | 44,600 | 1,049 |
| 2018-10-30 | 962 | 1,012 | 962 | 1,009 | 72,600 | 1,009 |
| 2018-10-29 | 984 | 999 | 968 | 973 | 42,300 | 973 |
| 2018-10-26 | 1,014 | 1,016 | 967 | 972 | 68,700 | 972 |
| 2018-10-25 | 1,050 | 1,052 | 997 | 999 | 95,800 | 999 |
| 2018-10-24 | 1,072 | 1,072 | 1,051 | 1,062 | 43,900 | 1,062 |
| 2018-10-23 | 1,082 | 1,085 | 1,064 | 1,064 | 46,600 | 1,064 |
| 2018-10-22 | 1,086 | 1,097 | 1,070 | 1,093 | 34,300 | 1,093 |
| 2018-10-19 | 1,081 | 1,093 | 1,071 | 1,093 | 37,700 | 1,093 |
| 2018-10-18 | 1,106 | 1,106 | 1,083 | 1,087 | 46,900 | 1,087 |
| 2018-10-17 | 1,095 | 1,112 | 1,090 | 1,099 | 55,800 | 1,099 |
| 2018-10-16 | 1,087 | 1,090 | 1,066 | 1,080 | 56,600 | 1,080 |
| 2018-10-15 | 1,107 | 1,111 | 1,085 | 1,093 | 53,800 | 1,093 |
| 2018-10-12 | 1,081 | 1,111 | 1,076 | 1,107 | 48,900 | 1,107 |
| 2018-10-11 | 1,100 | 1,100 | 1,072 | 1,082 | 108,600 | 1,082 |
| 2018-10-10 | 1,156 | 1,156 | 1,124 | 1,130 | 56,500 | 1,130 |
| 2018-10-09 | 1,150 | 1,154 | 1,133 | 1,150 | 104,500 | 1,150 |
| 2018-10-05 | 1,156 | 1,159 | 1,147 | 1,149 | 50,000 | 1,149 |
| 2018-10-04 | 1,158 | 1,177 | 1,147 | 1,174 | 66,800 | 1,174 |
| 2018-10-03 | 1,188 | 1,188 | 1,151 | 1,151 | 61,900 | 1,151 |
| 2018-10-02 | 1,188 | 1,209 | 1,177 | 1,180 | 68,200 | 1,180 |
| 2018-10-01 | 1,173 | 1,182 | 1,162 | 1,180 | 38,600 | 1,180 |
| 2018-09-28 | 1,193 | 1,193 | 1,168 | 1,170 | 53,200 | 1,170 |
| 2018-09-27 | 1,198 | 1,199 | 1,175 | 1,176 | 53,100 | 1,176 |
| 2018-09-26 | 1,205 | 1,213 | 1,191 | 1,210 | 37,100 | 1,210 |
| 2018-09-25 | 1,229 | 1,229 | 1,195 | 1,214 | 115,000 | 1,214 |
| 2018-09-21 | 1,159 | 1,205 | 1,159 | 1,199 | 125,200 | 1,199 |
| 2018-09-20 | 1,155 | 1,161 | 1,145 | 1,153 | 69,100 | 1,153 |
| 2018-09-19 | 1,162 | 1,165 | 1,147 | 1,155 | 94,300 | 1,155 |
| 2018-09-18 | 1,151 | 1,155 | 1,121 | 1,152 | 124,000 | 1,152 |
| 2018-09-14 | 1,114 | 1,158 | 1,114 | 1,155 | 87,600 | 1,155 |
| 2018-09-13 | 1,106 | 1,123 | 1,098 | 1,105 | 39,200 | 1,105 |
| 2018-09-12 | 1,098 | 1,105 | 1,095 | 1,103 | 59,500 | 1,103 |
| 2018-09-11 | 1,111 | 1,113 | 1,095 | 1,104 | 43,500 | 1,104 |
| 2018-09-10 | 1,117 | 1,134 | 1,112 | 1,112 | 35,000 | 1,112 |
| 2018-09-07 | 1,154 | 1,154 | 1,115 | 1,119 | 40,100 | 1,119 |
| 2018-09-06 | 1,171 | 1,176 | 1,137 | 1,156 | 48,400 | 1,156 |
| 2018-09-05 | 1,173 | 1,202 | 1,168 | 1,180 | 108,000 | 1,180 |
| 2018-09-04 | 1,161 | 1,188 | 1,152 | 1,172 | 63,100 | 1,172 |
| 2018-09-03 | 1,187 | 1,188 | 1,149 | 1,157 | 53,200 | 1,157 |
| 2018-08-31 | 1,191 | 1,204 | 1,187 | 1,191 | 32,400 | 1,191 |
| 2018-08-30 | 1,210 | 1,211 | 1,190 | 1,206 | 66,800 | 1,206 |
| 2018-08-29 | 1,168 | 1,208 | 1,168 | 1,199 | 75,700 | 1,199 |
| 2018-08-28 | 1,188 | 1,201 | 1,164 | 1,167 | 65,600 | 1,167 |
| 2018-08-27 | 1,135 | 1,183 | 1,132 | 1,177 | 107,700 | 1,177 |
| 2018-08-24 | 1,132 | 1,138 | 1,130 | 1,135 | 29,100 | 1,135 |
| 2018-08-23 | 1,135 | 1,139 | 1,126 | 1,132 | 38,300 | 1,132 |
| 2018-08-22 | 1,104 | 1,136 | 1,099 | 1,133 | 60,400 | 1,133 |
| 2018-08-21 | 1,094 | 1,112 | 1,092 | 1,104 | 58,500 | 1,104 |
| 2018-08-20 | 1,114 | 1,120 | 1,096 | 1,100 | 46,600 | 1,100 |
| 2018-08-17 | 1,098 | 1,117 | 1,089 | 1,115 | 96,200 | 1,115 |
| 2018-08-16 | 1,085 | 1,108 | 1,075 | 1,102 | 105,200 | 1,102 |
| 2018-08-15 | 1,102 | 1,106 | 1,092 | 1,102 | 75,700 | 1,102 |
| 2018-08-14 | 1,084 | 1,106 | 1,080 | 1,102 | 111,000 | 1,102 |
| 2018-08-13 | 1,091 | 1,092 | 1,075 | 1,077 | 168,300 | 1,077 |
| 2018-08-10 | 1,110 | 1,111 | 1,095 | 1,097 | 182,700 | 1,097 |
| 2018-08-09 | 1,122 | 1,131 | 1,098 | 1,115 | 169,400 | 1,115 |
| 2018-08-08 | 1,152 | 1,152 | 1,106 | 1,120 | 269,700 | 1,120 |
| 2018-08-07 | 1,144 | 1,185 | 1,140 | 1,154 | 138,700 | 1,154 |
| 2018-08-06 | 1,158 | 1,176 | 1,102 | 1,143 | 255,900 | 1,143 |
| 2018-08-03 | 1,298 | 1,305 | 1,265 | 1,278 | 106,600 | 1,278 |
| 2018-08-02 | 1,307 | 1,320 | 1,274 | 1,283 | 119,200 | 1,283 |
| 2018-08-01 | 1,284 | 1,296 | 1,273 | 1,284 | 82,200 | 1,284 |
| 2018-07-31 | 1,290 | 1,290 | 1,259 | 1,272 | 69,100 | 1,272 |
| 2018-07-30 | 1,307 | 1,307 | 1,283 | 1,293 | 71,600 | 1,293 |
| 2018-07-27 | 1,312 | 1,315 | 1,297 | 1,307 | 48,100 | 1,307 |
| 2018-07-26 | 1,300 | 1,315 | 1,281 | 1,307 | 81,500 | 1,307 |
| 2018-07-25 | 1,282 | 1,295 | 1,271 | 1,295 | 58,400 | 1,295 |
| 2018-07-24 | 1,240 | 1,288 | 1,230 | 1,275 | 99,100 | 1,275 |
| 2018-07-23 | 1,227 | 1,247 | 1,215 | 1,242 | 61,600 | 1,242 |
| 2018-07-20 | 1,254 | 1,256 | 1,223 | 1,237 | 99,400 | 1,237 |
| 2018-07-19 | 1,262 | 1,270 | 1,251 | 1,261 | 50,300 | 1,261 |
| 2018-07-18 | 1,254 | 1,274 | 1,249 | 1,256 | 40,800 | 1,256 |
| 2018-07-17 | 1,268 | 1,282 | 1,243 | 1,243 | 67,800 | 1,243 |
| 2018-07-13 | 1,232 | 1,300 | 1,232 | 1,267 | 113,700 | 1,267 |
| 2018-07-12 | 1,215 | 1,231 | 1,212 | 1,221 | 26,900 | 1,221 |
| 2018-07-11 | 1,222 | 1,231 | 1,196 | 1,220 | 79,900 | 1,220 |
| 2018-07-10 | 1,225 | 1,255 | 1,216 | 1,241 | 78,000 | 1,241 |
| 2018-07-09 | 1,190 | 1,215 | 1,174 | 1,213 | 72,500 | 1,213 |
| 2018-07-06 | 1,150 | 1,183 | 1,147 | 1,183 | 86,600 | 1,183 |
| 2018-07-05 | 1,190 | 1,201 | 1,141 | 1,143 | 110,300 | 1,143 |
| 2018-07-04 | 1,234 | 1,234 | 1,186 | 1,190 | 85,200 | 1,190 |
| 2018-07-03 | 1,242 | 1,264 | 1,241 | 1,248 | 70,900 | 1,248 |
| 2018-07-02 | 1,256 | 1,283 | 1,238 | 1,245 | 98,500 | 1,245 |
| 2018-06-29 | 1,235 | 1,264 | 1,223 | 1,258 | 67,900 | 1,258 |
| 2018-06-28 | 1,219 | 1,238 | 1,212 | 1,234 | 91,300 | 1,234 |
| 2018-06-27 | 1,198 | 1,235 | 1,198 | 1,222 | 61,800 | 1,222 |
| 2018-06-26 | 1,174 | 1,220 | 1,169 | 1,216 | 89,000 | 1,216 |
| 2018-06-25 | 1,220 | 1,233 | 1,195 | 1,195 | 81,600 | 1,195 |
| 2018-06-22 | 1,229 | 1,236 | 1,211 | 1,219 | 75,300 | 1,219 |
| 2018-06-21 | 1,243 | 1,277 | 1,243 | 1,248 | 73,000 | 1,248 |
| 2018-06-20 | 1,210 | 1,242 | 1,196 | 1,238 | 130,000 | 1,238 |
| 2018-06-19 | 1,195 | 1,245 | 1,195 | 1,215 | 133,200 | 1,215 |
| 2018-06-18 | 1,266 | 1,271 | 1,199 | 1,205 | 189,900 | 1,205 |
| 2018-06-15 | 1,290 | 1,292 | 1,258 | 1,266 | 85,800 | 1,266 |
| 2018-06-14 | 1,299 | 1,314 | 1,281 | 1,284 | 106,600 | 1,284 |
| 2018-06-13 | 1,310 | 1,310 | 1,295 | 1,302 | 123,100 | 1,302 |
| 2018-06-12 | 1,329 | 1,329 | 1,309 | 1,310 | 63,500 | 1,310 |
| 2018-06-11 | 1,313 | 1,322 | 1,305 | 1,316 | 32,500 | 1,316 |
| 2018-06-08 | 1,304 | 1,325 | 1,301 | 1,313 | 87,700 | 1,313 |
| 2018-06-07 | 1,310 | 1,329 | 1,310 | 1,318 | 60,000 | 1,318 |
| 2018-06-06 | 1,316 | 1,317 | 1,298 | 1,301 | 82,700 | 1,301 |
| 2018-06-05 | 1,365 | 1,365 | 1,313 | 1,315 | 169,400 | 1,315 |
| 2018-06-04 | 1,347 | 1,385 | 1,339 | 1,372 | 93,300 | 1,372 |
| 2018-06-01 | 1,328 | 1,358 | 1,322 | 1,336 | 85,200 | 1,336 |
| 2018-05-31 | 1,336 | 1,364 | 1,318 | 1,343 | 99,700 | 1,343 |
| 2018-05-30 | 1,294 | 1,305 | 1,283 | 1,303 | 84,600 | 1,303 |
| 2018-05-29 | 1,314 | 1,323 | 1,294 | 1,321 | 59,200 | 1,321 |
| 2018-05-28 | 1,320 | 1,323 | 1,302 | 1,308 | 51,300 | 1,308 |
| 2018-05-25 | 1,326 | 1,349 | 1,315 | 1,317 | 59,200 | 1,317 |
| 2018-05-24 | 1,392 | 1,392 | 1,309 | 1,333 | 174,200 | 1,333 |
| 2018-05-23 | 1,375 | 1,406 | 1,371 | 1,390 | 109,100 | 1,390 |
| 2018-05-22 | 1,367 | 1,392 | 1,363 | 1,385 | 112,200 | 1,385 |
| 2018-05-21 | 1,351 | 1,374 | 1,348 | 1,356 | 74,500 | 1,356 |
| 2018-05-18 | 1,343 | 1,351 | 1,335 | 1,347 | 106,600 | 1,347 |
| 2018-05-17 | 1,314 | 1,371 | 1,313 | 1,357 | 199,400 | 1,357 |
| 2018-05-16 | 1,311 | 1,327 | 1,304 | 1,310 | 89,200 | 1,310 |
| 2018-05-15 | 1,326 | 1,337 | 1,306 | 1,310 | 131,600 | 1,310 |
| 2018-05-14 | 1,324 | 1,326 | 1,294 | 1,322 | 163,200 | 1,322 |
| 2018-05-11 | 1,303 | 1,328 | 1,303 | 1,328 | 96,300 | 1,328 |
| 2018-05-10 | 1,325 | 1,342 | 1,292 | 1,303 | 143,600 | 1,303 |
| 2018-05-09 | 1,390 | 1,394 | 1,317 | 1,319 | 263,700 | 1,319 |
| 2018-05-08 | 1,322 | 1,414 | 1,256 | 1,387 | 420,400 | 1,387 |
| 2018-05-07 | 1,441 | 1,442 | 1,410 | 1,420 | 181,100 | 1,420 |
| 2018-05-02 | 1,410 | 1,436 | 1,409 | 1,428 | 59,100 | 1,428 |
| 2018-05-01 | 1,416 | 1,423 | 1,397 | 1,402 | 70,300 | 1,402 |
| 2018-04-27 | 1,450 | 1,456 | 1,408 | 1,419 | 86,800 | 1,419 |
| 2018-04-26 | 1,467 | 1,470 | 1,442 | 1,450 | 85,100 | 1,450 |
| 2018-04-25 | 1,457 | 1,475 | 1,448 | 1,467 | 53,700 | 1,467 |
| 2018-04-24 | 1,460 | 1,477 | 1,460 | 1,474 | 41,100 | 1,474 |
| 2018-04-23 | 1,444 | 1,466 | 1,444 | 1,451 | 25,000 | 1,451 |
| 2018-04-20 | 1,455 | 1,465 | 1,440 | 1,451 | 30,000 | 1,451 |
| 2018-04-19 | 1,442 | 1,468 | 1,440 | 1,457 | 31,800 | 1,457 |
| 2018-04-18 | 1,423 | 1,447 | 1,415 | 1,442 | 39,300 | 1,442 |
| 2018-04-17 | 1,436 | 1,442 | 1,398 | 1,406 | 61,600 | 1,406 |
| 2018-04-16 | 1,500 | 1,505 | 1,433 | 1,450 | 86,800 | 1,450 |
| 2018-04-13 | 1,413 | 1,508 | 1,413 | 1,493 | 151,100 | 1,493 |
| 2018-04-12 | 1,453 | 1,453 | 1,380 | 1,396 | 98,100 | 1,396 |
| 2018-04-11 | 1,410 | 1,453 | 1,410 | 1,446 | 50,600 | 1,446 |
| 2018-04-10 | 1,355 | 1,427 | 1,354 | 1,419 | 132,600 | 1,419 |
| 2018-04-09 | 1,387 | 1,393 | 1,361 | 1,370 | 81,900 | 1,370 |
| 2018-04-06 | 1,408 | 1,410 | 1,393 | 1,399 | 54,300 | 1,399 |
| 2018-04-05 | 1,426 | 1,426 | 1,395 | 1,409 | 66,600 | 1,409 |
| 2018-04-04 | 1,411 | 1,425 | 1,404 | 1,408 | 44,400 | 1,408 |
| 2018-04-03 | 1,420 | 1,425 | 1,398 | 1,402 | 88,600 | 1,402 |
| 2018-03-30 | 1,459 | 1,466 | 1,435 | 1,449 | 57,400 | 1,449 |
| 2018-03-29 | 1,456 | 1,471 | 1,422 | 1,437 | 38,600 | 1,437 |
| 2018-03-28 | 1,447 | 1,453 | 1,426 | 1,451 | 43,600 | 1,451 |
| 2018-03-27 | 1,449 | 1,489 | 1,449 | 1,489 | 97,500 | 1,489 |
| 2018-03-26 | 1,408 | 1,439 | 1,396 | 1,439 | 66,400 | 1,439 |
| 2018-03-23 | 1,478 | 1,479 | 1,429 | 1,438 | 85,400 | 1,438 |
| 2018-03-22 | 1,517 | 1,533 | 1,501 | 1,518 | 65,300 | 1,518 |
| 2018-03-20 | 1,512 | 1,533 | 1,503 | 1,523 | 45,100 | 1,523 |
| 2018-03-19 | 1,538 | 1,565 | 1,520 | 1,536 | 72,800 | 1,536 |
| 2018-03-16 | 1,580 | 1,581 | 1,543 | 1,548 | 46,400 | 1,548 |
| 2018-03-15 | 1,594 | 1,594 | 1,554 | 1,574 | 96,000 | 1,574 |
| 2018-03-14 | 1,600 | 1,610 | 1,578 | 1,606 | 74,100 | 1,606 |
| 2018-03-13 | 1,610 | 1,621 | 1,587 | 1,621 | 72,000 | 1,621 |
| 2018-03-12 | 1,631 | 1,636 | 1,604 | 1,622 | 92,700 | 1,622 |
| 2018-03-09 | 1,605 | 1,630 | 1,580 | 1,601 | 77,200 | 1,601 |
| 2018-03-08 | 1,584 | 1,590 | 1,556 | 1,567 | 31,100 | 1,567 |
| 2018-03-07 | 1,598 | 1,598 | 1,566 | 1,572 | 54,400 | 1,572 |
| 2018-03-06 | 1,590 | 1,633 | 1,590 | 1,612 | 53,600 | 1,612 |
| 2018-03-05 | 1,609 | 1,612 | 1,537 | 1,552 | 95,900 | 1,552 |
| 2018-03-02 | 1,624 | 1,648 | 1,612 | 1,623 | 61,200 | 1,623 |
| 2018-03-01 | 1,680 | 1,685 | 1,643 | 1,664 | 100,400 | 1,664 |
| 2018-02-28 | 1,691 | 1,713 | 1,689 | 1,690 | 60,600 | 1,690 |
| 2018-02-27 | 1,702 | 1,732 | 1,695 | 1,696 | 77,100 | 1,696 |
| 2018-02-26 | 1,730 | 1,732 | 1,678 | 1,693 | 67,900 | 1,693 |
| 2018-02-23 | 1,700 | 1,721 | 1,688 | 1,717 | 68,100 | 1,717 |
| 2018-02-22 | 1,738 | 1,738 | 1,680 | 1,692 | 76,900 | 1,692 |
| 2018-02-21 | 1,700 | 1,767 | 1,684 | 1,739 | 159,300 | 1,739 |
| 2018-02-20 | 1,695 | 1,695 | 1,658 | 1,688 | 60,400 | 1,688 |
| 2018-02-19 | 1,657 | 1,691 | 1,649 | 1,689 | 61,500 | 1,689 |
| 2018-02-16 | 1,673 | 1,689 | 1,650 | 1,655 | 95,300 | 1,655 |
| 2018-02-15 | 1,660 | 1,677 | 1,648 | 1,656 | 127,300 | 1,656 |
| 2018-02-14 | 1,677 | 1,681 | 1,614 | 1,629 | 265,200 | 1,629 |
| 2018-02-13 | 1,610 | 1,614 | 1,463 | 1,557 | 353,600 | 1,557 |
| 2018-02-09 | 1,529 | 1,620 | 1,510 | 1,609 | 217,200 | 1,609 |
| 2018-02-08 | 1,601 | 1,623 | 1,577 | 1,599 | 135,700 | 1,599 |
| 2018-02-07 | 1,756 | 1,757 | 1,588 | 1,590 | 172,300 | 1,590 |
| 2018-02-06 | 1,582 | 1,655 | 1,537 | 1,596 | 258,400 | 1,596 |
| 2018-02-05 | 1,846 | 1,867 | 1,809 | 1,822 | 195,200 | 1,822 |
| 2018-02-02 | 1,974 | 1,975 | 1,901 | 1,933 | 139,400 | 1,933 |
| 2018-02-01 | 1,870 | 1,966 | 1,859 | 1,957 | 289,700 | 1,957 |
| 2018-01-31 | 1,787 | 1,866 | 1,785 | 1,832 | 189,500 | 1,832 |
| 2018-01-30 | 1,777 | 1,807 | 1,763 | 1,791 | 125,600 | 1,791 |
| 2018-01-29 | 1,790 | 1,794 | 1,768 | 1,777 | 52,900 | 1,777 |
| 2018-01-26 | 1,761 | 1,791 | 1,757 | 1,764 | 56,200 | 1,764 |
| 2018-01-25 | 1,783 | 1,787 | 1,752 | 1,756 | 82,200 | 1,756 |
| 2018-01-24 | 1,837 | 1,838 | 1,792 | 1,808 | 95,800 | 1,808 |
| 2018-01-23 | 1,845 | 1,852 | 1,816 | 1,837 | 100,900 | 1,837 |
| 2018-01-22 | 1,798 | 1,839 | 1,792 | 1,835 | 92,900 | 1,835 |
| 2018-01-19 | 1,815 | 1,845 | 1,765 | 1,795 | 133,200 | 1,795 |
| 2018-01-18 | 1,760 | 1,864 | 1,758 | 1,811 | 338,600 | 1,811 |
| 2018-01-17 | 1,712 | 1,743 | 1,708 | 1,734 | 112,000 | 1,734 |
| 2018-01-16 | 1,718 | 1,718 | 1,691 | 1,709 | 58,900 | 1,709 |
| 2018-01-15 | 1,729 | 1,735 | 1,703 | 1,711 | 64,700 | 1,711 |
| 2018-01-12 | 1,733 | 1,745 | 1,723 | 1,727 | 63,200 | 1,727 |
| 2018-01-11 | 1,729 | 1,738 | 1,717 | 1,733 | 50,000 | 1,733 |
| 2018-01-10 | 1,766 | 1,770 | 1,742 | 1,749 | 61,200 | 1,749 |
| 2018-01-09 | 1,751 | 1,775 | 1,739 | 1,756 | 69,900 | 1,756 |
| 2018-01-05 | 1,755 | 1,759 | 1,733 | 1,741 | 72,700 | 1,741 |
| 2018-01-04 | 1,715 | 1,742 | 1,712 | 1,741 | 69,600 | 1,741 |
分割・併合履歴 ： [1992-03-26]1株→1.4株
