6333 (株)帝国電機製作所 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 | 1,313 | 1,313 | 1,271 | 1,288 | 32,800 | 1,288 |
| 2018-12-27 | 1,299 | 1,309 | 1,256 | 1,305 | 52,700 | 1,305 |
| 2018-12-26 | 1,245 | 1,270 | 1,227 | 1,241 | 62,300 | 1,241 |
| 2018-12-25 | 1,254 | 1,265 | 1,187 | 1,201 | 54,200 | 1,201 |
| 2018-12-21 | 1,285 | 1,298 | 1,251 | 1,284 | 79,300 | 1,284 |
| 2018-12-20 | 1,340 | 1,350 | 1,277 | 1,281 | 83,600 | 1,281 |
| 2018-12-19 | 1,354 | 1,374 | 1,328 | 1,341 | 90,100 | 1,341 |
| 2018-12-18 | 1,352 | 1,363 | 1,328 | 1,354 | 105,300 | 1,354 |
| 2018-12-17 | 1,413 | 1,428 | 1,388 | 1,410 | 59,200 | 1,410 |
| 2018-12-14 | 1,458 | 1,468 | 1,413 | 1,413 | 76,900 | 1,413 |
| 2018-12-13 | 1,456 | 1,481 | 1,451 | 1,475 | 43,900 | 1,475 |
| 2018-12-12 | 1,432 | 1,462 | 1,432 | 1,440 | 44,800 | 1,440 |
| 2018-12-11 | 1,450 | 1,450 | 1,416 | 1,432 | 35,400 | 1,432 |
| 2018-12-10 | 1,464 | 1,468 | 1,434 | 1,450 | 49,500 | 1,450 |
| 2018-12-07 | 1,509 | 1,512 | 1,478 | 1,494 | 55,500 | 1,494 |
| 2018-12-06 | 1,550 | 1,558 | 1,505 | 1,516 | 65,400 | 1,516 |
| 2018-12-05 | 1,598 | 1,626 | 1,557 | 1,567 | 62,900 | 1,567 |
| 2018-12-04 | 1,674 | 1,678 | 1,606 | 1,609 | 69,800 | 1,609 |
| 2018-12-03 | 1,658 | 1,690 | 1,630 | 1,634 | 56,300 | 1,634 |
| 2018-11-30 | 1,660 | 1,669 | 1,645 | 1,656 | 40,300 | 1,656 |
| 2018-11-29 | 1,682 | 1,693 | 1,646 | 1,655 | 42,800 | 1,655 |
| 2018-11-28 | 1,645 | 1,682 | 1,645 | 1,664 | 38,800 | 1,664 |
| 2018-11-27 | 1,680 | 1,680 | 1,633 | 1,665 | 37,800 | 1,665 |
| 2018-11-26 | 1,664 | 1,696 | 1,653 | 1,684 | 20,200 | 1,684 |
| 2018-11-22 | 1,650 | 1,668 | 1,643 | 1,664 | 28,600 | 1,664 |
| 2018-11-21 | 1,646 | 1,663 | 1,626 | 1,655 | 31,500 | 1,655 |
| 2018-11-20 | 1,656 | 1,711 | 1,650 | 1,671 | 44,200 | 1,671 |
| 2018-11-19 | 1,650 | 1,687 | 1,650 | 1,670 | 19,100 | 1,670 |
| 2018-11-16 | 1,647 | 1,669 | 1,637 | 1,647 | 42,700 | 1,647 |
| 2018-11-15 | 1,650 | 1,672 | 1,648 | 1,660 | 33,100 | 1,660 |
| 2018-11-14 | 1,670 | 1,693 | 1,641 | 1,652 | 65,500 | 1,652 |
| 2018-11-13 | 1,720 | 1,773 | 1,701 | 1,704 | 158,100 | 1,704 |
| 2018-11-12 | 1,582 | 1,795 | 1,582 | 1,786 | 230,700 | 1,786 |
| 2018-11-09 | 1,577 | 1,610 | 1,556 | 1,583 | 72,700 | 1,583 |
| 2018-11-08 | 1,565 | 1,597 | 1,526 | 1,573 | 95,300 | 1,573 |
| 2018-11-07 | 1,531 | 1,600 | 1,531 | 1,558 | 52,200 | 1,558 |
| 2018-11-06 | 1,584 | 1,587 | 1,519 | 1,540 | 65,200 | 1,540 |
| 2018-11-05 | 1,626 | 1,626 | 1,570 | 1,584 | 66,500 | 1,584 |
| 2018-11-02 | 1,603 | 1,655 | 1,586 | 1,628 | 73,000 | 1,628 |
| 2018-11-01 | 1,599 | 1,645 | 1,558 | 1,613 | 80,700 | 1,613 |
| 2018-10-31 | 1,578 | 1,624 | 1,564 | 1,618 | 40,400 | 1,618 |
| 2018-10-30 | 1,500 | 1,570 | 1,480 | 1,538 | 59,700 | 1,538 |
| 2018-10-29 | 1,512 | 1,572 | 1,511 | 1,512 | 52,100 | 1,512 |
| 2018-10-26 | 1,520 | 1,534 | 1,492 | 1,500 | 42,900 | 1,500 |
| 2018-10-25 | 1,500 | 1,506 | 1,480 | 1,501 | 50,400 | 1,501 |
| 2018-10-24 | 1,554 | 1,587 | 1,546 | 1,554 | 50,900 | 1,554 |
| 2018-10-23 | 1,567 | 1,577 | 1,550 | 1,551 | 46,300 | 1,551 |
| 2018-10-22 | 1,537 | 1,570 | 1,504 | 1,566 | 47,500 | 1,566 |
| 2018-10-19 | 1,567 | 1,567 | 1,526 | 1,543 | 45,900 | 1,543 |
| 2018-10-18 | 1,574 | 1,618 | 1,566 | 1,567 | 84,800 | 1,567 |
| 2018-10-17 | 1,572 | 1,572 | 1,554 | 1,568 | 40,900 | 1,568 |
| 2018-10-16 | 1,538 | 1,562 | 1,527 | 1,556 | 27,400 | 1,556 |
| 2018-10-15 | 1,558 | 1,567 | 1,535 | 1,547 | 58,200 | 1,547 |
| 2018-10-12 | 1,557 | 1,582 | 1,554 | 1,558 | 51,600 | 1,558 |
| 2018-10-11 | 1,574 | 1,592 | 1,554 | 1,574 | 79,400 | 1,574 |
| 2018-10-10 | 1,635 | 1,670 | 1,627 | 1,644 | 65,400 | 1,644 |
| 2018-10-09 | 1,622 | 1,637 | 1,580 | 1,624 | 60,300 | 1,624 |
| 2018-10-05 | 1,665 | 1,670 | 1,635 | 1,645 | 59,300 | 1,645 |
| 2018-10-04 | 1,685 | 1,713 | 1,673 | 1,686 | 74,700 | 1,686 |
| 2018-10-03 | 1,699 | 1,703 | 1,649 | 1,663 | 82,900 | 1,663 |
| 2018-10-02 | 1,671 | 1,725 | 1,662 | 1,703 | 67,400 | 1,703 |
| 2018-10-01 | 1,720 | 1,720 | 1,661 | 1,671 | 39,300 | 1,671 |
| 2018-09-28 | 1,721 | 1,741 | 1,697 | 1,703 | 50,600 | 1,703 |
| 2018-09-27 | 1,747 | 1,747 | 1,692 | 1,714 | 43,500 | 1,714 |
| 2018-09-26 | 1,766 | 1,777 | 1,733 | 1,747 | 60,200 | 1,747 |
| 2018-09-25 | 1,771 | 1,777 | 1,737 | 1,766 | 42,500 | 1,766 |
| 2018-09-21 | 1,729 | 1,755 | 1,714 | 1,753 | 70,900 | 1,753 |
| 2018-09-20 | 1,737 | 1,762 | 1,694 | 1,714 | 75,700 | 1,714 |
| 2018-09-19 | 1,699 | 1,762 | 1,694 | 1,745 | 115,900 | 1,745 |
| 2018-09-18 | 1,649 | 1,680 | 1,626 | 1,678 | 46,100 | 1,678 |
| 2018-09-14 | 1,692 | 1,718 | 1,651 | 1,664 | 70,400 | 1,664 |
| 2018-09-13 | 1,640 | 1,683 | 1,640 | 1,670 | 90,400 | 1,670 |
| 2018-09-12 | 1,601 | 1,650 | 1,565 | 1,630 | 75,500 | 1,630 |
| 2018-09-11 | 1,580 | 1,607 | 1,565 | 1,603 | 54,600 | 1,603 |
| 2018-09-10 | 1,555 | 1,599 | 1,555 | 1,567 | 38,000 | 1,567 |
| 2018-09-07 | 1,554 | 1,555 | 1,516 | 1,551 | 63,200 | 1,551 |
| 2018-09-06 | 1,581 | 1,587 | 1,549 | 1,552 | 64,800 | 1,552 |
| 2018-09-05 | 1,602 | 1,627 | 1,590 | 1,599 | 53,600 | 1,599 |
| 2018-09-04 | 1,620 | 1,640 | 1,614 | 1,618 | 32,900 | 1,618 |
| 2018-09-03 | 1,660 | 1,670 | 1,634 | 1,644 | 43,500 | 1,644 |
| 2018-08-31 | 1,627 | 1,692 | 1,603 | 1,676 | 68,100 | 1,676 |
| 2018-08-30 | 1,615 | 1,667 | 1,610 | 1,642 | 90,700 | 1,642 |
| 2018-08-29 | 1,576 | 1,613 | 1,576 | 1,609 | 37,400 | 1,609 |
| 2018-08-28 | 1,611 | 1,614 | 1,562 | 1,576 | 69,500 | 1,576 |
| 2018-08-27 | 1,624 | 1,648 | 1,613 | 1,620 | 53,300 | 1,620 |
| 2018-08-24 | 1,603 | 1,628 | 1,588 | 1,613 | 64,300 | 1,613 |
| 2018-08-23 | 1,599 | 1,614 | 1,596 | 1,603 | 37,700 | 1,603 |
| 2018-08-22 | 1,578 | 1,606 | 1,564 | 1,583 | 71,400 | 1,583 |
| 2018-08-21 | 1,564 | 1,598 | 1,564 | 1,578 | 52,000 | 1,578 |
| 2018-08-20 | 1,559 | 1,603 | 1,539 | 1,579 | 67,100 | 1,579 |
| 2018-08-17 | 1,572 | 1,578 | 1,543 | 1,559 | 40,800 | 1,559 |
| 2018-08-16 | 1,548 | 1,585 | 1,531 | 1,565 | 64,200 | 1,565 |
| 2018-08-15 | 1,562 | 1,575 | 1,548 | 1,563 | 54,900 | 1,563 |
| 2018-08-14 | 1,587 | 1,590 | 1,534 | 1,561 | 149,400 | 1,561 |
| 2018-08-13 | 1,500 | 1,595 | 1,472 | 1,590 | 439,800 | 1,590 |
| 2018-08-10 | 1,349 | 1,365 | 1,328 | 1,329 | 50,000 | 1,329 |
| 2018-08-09 | 1,347 | 1,364 | 1,346 | 1,358 | 15,300 | 1,358 |
| 2018-08-08 | 1,362 | 1,382 | 1,355 | 1,367 | 18,100 | 1,367 |
| 2018-08-07 | 1,337 | 1,374 | 1,337 | 1,372 | 19,300 | 1,372 |
| 2018-08-06 | 1,335 | 1,362 | 1,326 | 1,330 | 28,900 | 1,330 |
| 2018-08-03 | 1,383 | 1,389 | 1,345 | 1,347 | 32,800 | 1,347 |
| 2018-08-02 | 1,424 | 1,429 | 1,382 | 1,382 | 36,700 | 1,382 |
| 2018-08-01 | 1,441 | 1,448 | 1,430 | 1,431 | 13,200 | 1,431 |
| 2018-07-31 | 1,428 | 1,468 | 1,413 | 1,446 | 35,700 | 1,446 |
| 2018-07-30 | 1,494 | 1,494 | 1,443 | 1,446 | 35,900 | 1,446 |
| 2018-07-27 | 1,475 | 1,514 | 1,465 | 1,489 | 90,100 | 1,489 |
| 2018-07-26 | 1,449 | 1,512 | 1,443 | 1,475 | 83,800 | 1,475 |
| 2018-07-25 | 1,397 | 1,420 | 1,384 | 1,419 | 27,900 | 1,419 |
| 2018-07-24 | 1,390 | 1,427 | 1,370 | 1,382 | 56,000 | 1,382 |
| 2018-07-23 | 1,308 | 1,385 | 1,302 | 1,379 | 58,600 | 1,379 |
| 2018-07-20 | 1,340 | 1,348 | 1,295 | 1,308 | 37,400 | 1,308 |
| 2018-07-19 | 1,341 | 1,346 | 1,320 | 1,338 | 21,400 | 1,338 |
| 2018-07-18 | 1,335 | 1,360 | 1,329 | 1,345 | 20,700 | 1,345 |
| 2018-07-17 | 1,344 | 1,357 | 1,323 | 1,335 | 41,200 | 1,335 |
| 2018-07-13 | 1,311 | 1,351 | 1,311 | 1,344 | 28,300 | 1,344 |
| 2018-07-12 | 1,326 | 1,326 | 1,304 | 1,310 | 33,600 | 1,310 |
| 2018-07-11 | 1,338 | 1,351 | 1,316 | 1,333 | 38,600 | 1,333 |
| 2018-07-10 | 1,330 | 1,354 | 1,315 | 1,337 | 60,500 | 1,337 |
| 2018-07-09 | 1,322 | 1,331 | 1,293 | 1,317 | 37,100 | 1,317 |
| 2018-07-06 | 1,283 | 1,336 | 1,283 | 1,324 | 63,200 | 1,324 |
| 2018-07-05 | 1,286 | 1,342 | 1,286 | 1,292 | 59,300 | 1,292 |
| 2018-07-04 | 1,274 | 1,314 | 1,267 | 1,302 | 44,100 | 1,302 |
| 2018-07-03 | 1,299 | 1,301 | 1,258 | 1,274 | 80,600 | 1,274 |
| 2018-07-02 | 1,372 | 1,375 | 1,301 | 1,302 | 42,200 | 1,302 |
| 2018-06-29 | 1,331 | 1,368 | 1,326 | 1,354 | 83,900 | 1,354 |
| 2018-06-28 | 1,322 | 1,331 | 1,307 | 1,322 | 65,700 | 1,322 |
| 2018-06-27 | 1,321 | 1,364 | 1,321 | 1,343 | 54,900 | 1,343 |
| 2018-06-26 | 1,322 | 1,351 | 1,307 | 1,351 | 70,600 | 1,351 |
| 2018-06-25 | 1,384 | 1,402 | 1,340 | 1,345 | 52,300 | 1,345 |
| 2018-06-22 | 1,370 | 1,399 | 1,355 | 1,388 | 50,600 | 1,388 |
| 2018-06-21 | 1,359 | 1,399 | 1,352 | 1,387 | 44,700 | 1,387 |
| 2018-06-20 | 1,340 | 1,374 | 1,311 | 1,368 | 73,600 | 1,368 |
| 2018-06-19 | 1,355 | 1,375 | 1,336 | 1,344 | 43,600 | 1,344 |
| 2018-06-18 | 1,434 | 1,434 | 1,365 | 1,377 | 37,300 | 1,377 |
| 2018-06-15 | 1,444 | 1,458 | 1,418 | 1,425 | 51,600 | 1,425 |
| 2018-06-14 | 1,457 | 1,466 | 1,434 | 1,444 | 78,700 | 1,444 |
| 2018-06-13 | 1,469 | 1,498 | 1,459 | 1,471 | 73,700 | 1,471 |
| 2018-06-12 | 1,457 | 1,473 | 1,442 | 1,454 | 60,000 | 1,454 |
| 2018-06-11 | 1,466 | 1,467 | 1,440 | 1,447 | 56,100 | 1,447 |
| 2018-06-08 | 1,507 | 1,520 | 1,480 | 1,490 | 98,400 | 1,490 |
| 2018-06-07 | 1,437 | 1,495 | 1,434 | 1,494 | 197,700 | 1,494 |
| 2018-06-06 | 1,396 | 1,465 | 1,395 | 1,444 | 238,500 | 1,444 |
| 2018-06-05 | 1,340 | 1,373 | 1,285 | 1,367 | 274,000 | 1,367 |
| 2018-06-04 | 1,383 | 1,385 | 1,331 | 1,349 | 139,500 | 1,349 |
| 2018-06-01 | 1,384 | 1,391 | 1,338 | 1,373 | 130,500 | 1,373 |
| 2018-05-31 | 1,385 | 1,394 | 1,363 | 1,369 | 94,200 | 1,369 |
| 2018-05-30 | 1,404 | 1,414 | 1,362 | 1,379 | 111,500 | 1,379 |
| 2018-05-29 | 1,474 | 1,474 | 1,415 | 1,419 | 103,100 | 1,419 |
| 2018-05-28 | 1,503 | 1,517 | 1,463 | 1,474 | 107,500 | 1,474 |
| 2018-05-25 | 1,510 | 1,530 | 1,487 | 1,496 | 93,600 | 1,496 |
| 2018-05-24 | 1,575 | 1,575 | 1,507 | 1,533 | 167,600 | 1,533 |
| 2018-05-23 | 1,736 | 1,736 | 1,579 | 1,583 | 372,000 | 1,583 |
| 2018-05-22 | 1,653 | 1,744 | 1,653 | 1,737 | 170,300 | 1,737 |
| 2018-05-21 | 1,615 | 1,734 | 1,615 | 1,652 | 169,500 | 1,652 |
| 2018-05-18 | 1,583 | 1,599 | 1,572 | 1,589 | 78,400 | 1,589 |
| 2018-05-17 | 1,621 | 1,648 | 1,554 | 1,571 | 140,400 | 1,571 |
| 2018-05-16 | 1,594 | 1,688 | 1,594 | 1,664 | 160,900 | 1,664 |
| 2018-05-15 | 1,566 | 1,656 | 1,563 | 1,563 | 237,400 | 1,563 |
| 2018-05-14 | 1,676 | 1,700 | 1,598 | 1,669 | 125,000 | 1,669 |
| 2018-05-11 | 1,643 | 1,672 | 1,636 | 1,644 | 40,500 | 1,644 |
| 2018-05-10 | 1,663 | 1,669 | 1,617 | 1,643 | 46,800 | 1,643 |
| 2018-05-09 | 1,672 | 1,684 | 1,653 | 1,668 | 35,000 | 1,668 |
| 2018-05-08 | 1,671 | 1,698 | 1,671 | 1,679 | 46,200 | 1,679 |
| 2018-05-07 | 1,658 | 1,677 | 1,650 | 1,671 | 43,800 | 1,671 |
| 2018-05-02 | 1,653 | 1,656 | 1,637 | 1,652 | 14,900 | 1,652 |
| 2018-05-01 | 1,645 | 1,666 | 1,632 | 1,649 | 48,400 | 1,649 |
| 2018-04-27 | 1,635 | 1,645 | 1,613 | 1,632 | 30,000 | 1,632 |
| 2018-04-26 | 1,650 | 1,654 | 1,623 | 1,635 | 50,400 | 1,635 |
| 2018-04-25 | 1,634 | 1,657 | 1,611 | 1,641 | 80,200 | 1,641 |
| 2018-04-24 | 1,660 | 1,680 | 1,647 | 1,659 | 60,700 | 1,659 |
| 2018-04-23 | 1,660 | 1,676 | 1,647 | 1,656 | 44,400 | 1,656 |
| 2018-04-20 | 1,630 | 1,671 | 1,622 | 1,657 | 103,600 | 1,657 |
| 2018-04-19 | 1,643 | 1,657 | 1,627 | 1,648 | 71,900 | 1,648 |
| 2018-04-18 | 1,603 | 1,650 | 1,603 | 1,644 | 86,600 | 1,644 |
| 2018-04-17 | 1,553 | 1,609 | 1,535 | 1,601 | 101,300 | 1,601 |
| 2018-04-16 | 1,527 | 1,558 | 1,517 | 1,553 | 64,200 | 1,553 |
| 2018-04-13 | 1,480 | 1,559 | 1,480 | 1,527 | 136,400 | 1,527 |
| 2018-04-12 | 1,547 | 1,547 | 1,477 | 1,478 | 86,300 | 1,478 |
| 2018-04-11 | 1,510 | 1,575 | 1,470 | 1,554 | 152,200 | 1,554 |
| 2018-04-10 | 1,379 | 1,466 | 1,362 | 1,460 | 98,600 | 1,460 |
| 2018-04-09 | 1,454 | 1,460 | 1,433 | 1,436 | 50,100 | 1,436 |
| 2018-04-06 | 1,482 | 1,508 | 1,477 | 1,478 | 55,000 | 1,478 |
| 2018-04-05 | 1,452 | 1,507 | 1,445 | 1,488 | 111,900 | 1,488 |
| 2018-04-04 | 1,531 | 1,531 | 1,497 | 1,505 | 71,500 | 1,505 |
| 2018-04-03 | 1,505 | 1,570 | 1,505 | 1,537 | 89,100 | 1,537 |
| 2018-03-30 | 1,598 | 1,634 | 1,557 | 1,562 | 87,800 | 1,562 |
| 2018-03-29 | 1,593 | 1,602 | 1,569 | 1,598 | 69,300 | 1,598 |
| 2018-03-28 | 1,522 | 1,600 | 1,520 | 1,600 | 76,800 | 1,600 |
| 2018-03-27 | 1,589 | 1,593 | 1,501 | 1,576 | 241,900 | 1,576 |
| 2018-03-26 | 1,596 | 1,632 | 1,535 | 1,560 | 176,400 | 1,560 |
| 2018-03-23 | 1,555 | 1,569 | 1,502 | 1,516 | 101,600 | 1,516 |
| 2018-03-22 | 1,612 | 1,629 | 1,591 | 1,614 | 52,800 | 1,614 |
| 2018-03-20 | 1,631 | 1,641 | 1,597 | 1,621 | 79,500 | 1,621 |
| 2018-03-19 | 1,651 | 1,685 | 1,647 | 1,665 | 57,600 | 1,665 |
| 2018-03-16 | 1,663 | 1,689 | 1,648 | 1,670 | 77,400 | 1,670 |
| 2018-03-15 | 1,665 | 1,665 | 1,617 | 1,656 | 53,000 | 1,656 |
| 2018-03-14 | 1,700 | 1,700 | 1,647 | 1,660 | 87,700 | 1,660 |
| 2018-03-13 | 1,684 | 1,722 | 1,662 | 1,719 | 94,700 | 1,719 |
| 2018-03-12 | 1,658 | 1,699 | 1,641 | 1,695 | 52,600 | 1,695 |
| 2018-03-09 | 1,650 | 1,664 | 1,623 | 1,649 | 72,600 | 1,649 |
| 2018-03-08 | 1,630 | 1,649 | 1,610 | 1,622 | 108,300 | 1,622 |
| 2018-03-07 | 1,611 | 1,611 | 1,563 | 1,575 | 41,700 | 1,575 |
| 2018-03-06 | 1,661 | 1,682 | 1,623 | 1,627 | 43,600 | 1,627 |
| 2018-03-05 | 1,620 | 1,641 | 1,613 | 1,624 | 69,200 | 1,624 |
| 2018-03-02 | 1,618 | 1,665 | 1,618 | 1,646 | 58,500 | 1,646 |
| 2018-03-01 | 1,685 | 1,685 | 1,628 | 1,637 | 67,000 | 1,637 |
| 2018-02-28 | 1,720 | 1,734 | 1,694 | 1,697 | 73,800 | 1,697 |
| 2018-02-27 | 1,693 | 1,748 | 1,693 | 1,742 | 56,100 | 1,742 |
| 2018-02-26 | 1,701 | 1,730 | 1,695 | 1,702 | 78,500 | 1,702 |
| 2018-02-23 | 1,664 | 1,730 | 1,664 | 1,701 | 136,100 | 1,701 |
| 2018-02-22 | 1,641 | 1,662 | 1,638 | 1,648 | 35,800 | 1,648 |
| 2018-02-21 | 1,678 | 1,678 | 1,614 | 1,653 | 87,000 | 1,653 |
| 2018-02-20 | 1,615 | 1,685 | 1,610 | 1,679 | 149,600 | 1,679 |
| 2018-02-19 | 1,604 | 1,617 | 1,590 | 1,609 | 95,900 | 1,609 |
| 2018-02-16 | 1,565 | 1,623 | 1,556 | 1,588 | 126,500 | 1,588 |
| 2018-02-15 | 1,515 | 1,568 | 1,506 | 1,550 | 66,300 | 1,550 |
| 2018-02-14 | 1,577 | 1,589 | 1,523 | 1,526 | 160,800 | 1,526 |
| 2018-02-13 | 1,431 | 1,602 | 1,431 | 1,577 | 435,300 | 1,577 |
| 2018-02-09 | 1,380 | 1,406 | 1,348 | 1,371 | 93,500 | 1,371 |
| 2018-02-08 | 1,363 | 1,408 | 1,363 | 1,395 | 56,100 | 1,395 |
| 2018-02-07 | 1,390 | 1,430 | 1,361 | 1,361 | 68,400 | 1,361 |
| 2018-02-06 | 1,404 | 1,407 | 1,329 | 1,360 | 80,000 | 1,360 |
| 2018-02-05 | 1,485 | 1,496 | 1,438 | 1,448 | 117,900 | 1,448 |
| 2018-02-02 | 1,500 | 1,521 | 1,487 | 1,506 | 57,600 | 1,506 |
| 2018-02-01 | 1,495 | 1,530 | 1,495 | 1,523 | 46,300 | 1,523 |
| 2018-01-31 | 1,488 | 1,515 | 1,484 | 1,495 | 68,800 | 1,495 |
| 2018-01-30 | 1,526 | 1,526 | 1,496 | 1,498 | 65,600 | 1,498 |
| 2018-01-29 | 1,510 | 1,523 | 1,491 | 1,496 | 61,800 | 1,496 |
| 2018-01-26 | 1,496 | 1,509 | 1,480 | 1,500 | 118,100 | 1,500 |
| 2018-01-25 | 1,577 | 1,577 | 1,502 | 1,503 | 173,700 | 1,503 |
| 2018-01-24 | 1,585 | 1,588 | 1,552 | 1,566 | 83,100 | 1,566 |
| 2018-01-23 | 1,619 | 1,622 | 1,587 | 1,590 | 43,700 | 1,590 |
| 2018-01-22 | 1,577 | 1,624 | 1,571 | 1,620 | 87,000 | 1,620 |
| 2018-01-19 | 1,601 | 1,603 | 1,577 | 1,597 | 88,000 | 1,597 |
| 2018-01-18 | 1,645 | 1,673 | 1,635 | 1,638 | 101,800 | 1,638 |
| 2018-01-17 | 1,597 | 1,660 | 1,590 | 1,642 | 165,300 | 1,642 |
| 2018-01-16 | 1,575 | 1,594 | 1,573 | 1,592 | 56,000 | 1,592 |
| 2018-01-15 | 1,576 | 1,582 | 1,562 | 1,578 | 43,000 | 1,578 |
| 2018-01-12 | 1,556 | 1,583 | 1,556 | 1,574 | 52,100 | 1,574 |
| 2018-01-11 | 1,558 | 1,568 | 1,548 | 1,564 | 47,000 | 1,564 |
| 2018-01-10 | 1,571 | 1,585 | 1,560 | 1,571 | 53,100 | 1,571 |
| 2018-01-09 | 1,622 | 1,627 | 1,579 | 1,583 | 71,900 | 1,583 |
| 2018-01-05 | 1,627 | 1,633 | 1,612 | 1,628 | 72,700 | 1,628 |
| 2018-01-04 | 1,570 | 1,622 | 1,533 | 1,620 | 77,500 | 1,620 |
分割・併合履歴 ： [2014-09-26]1株→2株
