6339 新東工業(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 | 876 | 897 | 875 | 897 | 84,600 | 897 |
| 2018-12-27 | 845 | 877 | 840 | 875 | 69,100 | 875 |
| 2018-12-26 | 802 | 817 | 799 | 817 | 81,600 | 817 |
| 2018-12-25 | 846 | 846 | 788 | 789 | 114,500 | 789 |
| 2018-12-21 | 845 | 852 | 816 | 850 | 181,700 | 850 |
| 2018-12-20 | 876 | 876 | 843 | 854 | 175,400 | 854 |
| 2018-12-19 | 876 | 886 | 867 | 878 | 51,000 | 878 |
| 2018-12-18 | 877 | 893 | 868 | 876 | 66,200 | 876 |
| 2018-12-17 | 893 | 910 | 885 | 886 | 103,500 | 886 |
| 2018-12-14 | 922 | 922 | 906 | 912 | 124,600 | 912 |
| 2018-12-13 | 911 | 929 | 911 | 922 | 79,000 | 922 |
| 2018-12-12 | 882 | 908 | 882 | 906 | 67,900 | 906 |
| 2018-12-11 | 894 | 899 | 877 | 881 | 82,800 | 881 |
| 2018-12-10 | 885 | 892 | 878 | 887 | 66,300 | 887 |
| 2018-12-07 | 900 | 905 | 892 | 900 | 63,500 | 900 |
| 2018-12-06 | 931 | 931 | 897 | 901 | 83,700 | 901 |
| 2018-12-05 | 950 | 958 | 936 | 938 | 93,400 | 938 |
| 2018-12-04 | 988 | 996 | 971 | 973 | 106,700 | 973 |
| 2018-12-03 | 992 | 1,014 | 986 | 998 | 88,500 | 998 |
| 2018-11-30 | 991 | 991 | 972 | 980 | 108,000 | 980 |
| 2018-11-29 | 974 | 992 | 971 | 991 | 92,100 | 991 |
| 2018-11-28 | 944 | 956 | 940 | 954 | 79,700 | 954 |
| 2018-11-27 | 930 | 943 | 923 | 938 | 61,500 | 938 |
| 2018-11-26 | 900 | 918 | 895 | 912 | 31,000 | 912 |
| 2018-11-22 | 905 | 911 | 889 | 902 | 55,800 | 902 |
| 2018-11-21 | 890 | 903 | 879 | 902 | 59,000 | 902 |
| 2018-11-20 | 892 | 901 | 884 | 899 | 49,700 | 899 |
| 2018-11-19 | 898 | 906 | 892 | 898 | 41,200 | 898 |
| 2018-11-16 | 910 | 915 | 893 | 896 | 52,900 | 896 |
| 2018-11-15 | 910 | 918 | 906 | 914 | 35,400 | 914 |
| 2018-11-14 | 909 | 930 | 908 | 918 | 62,900 | 918 |
| 2018-11-13 | 902 | 914 | 892 | 909 | 181,200 | 909 |
| 2018-11-12 | 995 | 1,001 | 977 | 992 | 70,500 | 992 |
| 2018-11-09 | 998 | 1,012 | 989 | 995 | 49,100 | 995 |
| 2018-11-08 | 1,006 | 1,017 | 999 | 1,002 | 40,200 | 1,002 |
| 2018-11-07 | 1,013 | 1,018 | 986 | 991 | 50,900 | 991 |
| 2018-11-06 | 1,007 | 1,022 | 1,002 | 1,008 | 31,600 | 1,008 |
| 2018-11-05 | 1,000 | 1,017 | 997 | 1,002 | 56,900 | 1,002 |
| 2018-11-02 | 982 | 1,025 | 978 | 1,021 | 118,600 | 1,021 |
| 2018-11-01 | 971 | 989 | 965 | 982 | 107,400 | 982 |
| 2018-10-31 | 949 | 974 | 943 | 973 | 106,500 | 973 |
| 2018-10-30 | 907 | 938 | 907 | 935 | 127,400 | 935 |
| 2018-10-29 | 908 | 923 | 900 | 907 | 133,000 | 907 |
| 2018-10-26 | 924 | 928 | 899 | 903 | 84,500 | 903 |
| 2018-10-25 | 947 | 947 | 919 | 921 | 92,500 | 921 |
| 2018-10-24 | 965 | 966 | 947 | 959 | 72,500 | 959 |
| 2018-10-23 | 990 | 990 | 954 | 955 | 90,800 | 955 |
| 2018-10-22 | 989 | 1,000 | 982 | 992 | 57,200 | 992 |
| 2018-10-19 | 995 | 1,003 | 988 | 998 | 56,500 | 998 |
| 2018-10-18 | 1,033 | 1,033 | 1,007 | 1,008 | 68,500 | 1,008 |
| 2018-10-17 | 1,018 | 1,039 | 1,014 | 1,030 | 94,600 | 1,030 |
| 2018-10-16 | 1,010 | 1,016 | 1,000 | 1,013 | 78,400 | 1,013 |
| 2018-10-15 | 1,030 | 1,030 | 1,012 | 1,012 | 82,200 | 1,012 |
| 2018-10-12 | 1,041 | 1,052 | 1,031 | 1,043 | 86,500 | 1,043 |
| 2018-10-11 | 1,050 | 1,057 | 1,027 | 1,041 | 154,400 | 1,041 |
| 2018-10-10 | 1,095 | 1,104 | 1,077 | 1,088 | 125,500 | 1,088 |
| 2018-10-09 | 1,146 | 1,146 | 1,088 | 1,093 | 258,500 | 1,093 |
| 2018-10-05 | 1,162 | 1,165 | 1,151 | 1,153 | 85,800 | 1,153 |
| 2018-10-04 | 1,178 | 1,184 | 1,162 | 1,170 | 85,700 | 1,170 |
| 2018-10-03 | 1,172 | 1,179 | 1,161 | 1,161 | 81,000 | 1,161 |
| 2018-10-02 | 1,155 | 1,177 | 1,155 | 1,167 | 103,800 | 1,167 |
| 2018-10-01 | 1,141 | 1,156 | 1,128 | 1,150 | 73,800 | 1,150 |
| 2018-09-28 | 1,149 | 1,162 | 1,141 | 1,149 | 110,400 | 1,149 |
| 2018-09-27 | 1,156 | 1,156 | 1,134 | 1,143 | 101,800 | 1,143 |
| 2018-09-26 | 1,156 | 1,160 | 1,143 | 1,156 | 228,300 | 1,156 |
| 2018-09-25 | 1,166 | 1,172 | 1,139 | 1,156 | 635,000 | 1,156 |
| 2018-09-21 | 1,140 | 1,158 | 1,140 | 1,155 | 289,200 | 1,155 |
| 2018-09-20 | 1,122 | 1,136 | 1,119 | 1,128 | 213,700 | 1,128 |
| 2018-09-19 | 1,115 | 1,128 | 1,112 | 1,119 | 234,700 | 1,119 |
| 2018-09-18 | 1,075 | 1,103 | 1,068 | 1,101 | 237,300 | 1,101 |
| 2018-09-14 | 1,055 | 1,073 | 1,053 | 1,070 | 195,100 | 1,070 |
| 2018-09-13 | 1,026 | 1,049 | 1,026 | 1,040 | 84,300 | 1,040 |
| 2018-09-12 | 1,036 | 1,042 | 1,021 | 1,025 | 267,400 | 1,025 |
| 2018-09-11 | 1,038 | 1,042 | 1,028 | 1,034 | 119,300 | 1,034 |
| 2018-09-10 | 1,031 | 1,037 | 1,022 | 1,028 | 189,700 | 1,028 |
| 2018-09-07 | 1,036 | 1,040 | 1,026 | 1,034 | 118,700 | 1,034 |
| 2018-09-06 | 1,038 | 1,043 | 1,029 | 1,040 | 90,200 | 1,040 |
| 2018-09-05 | 1,041 | 1,065 | 1,038 | 1,048 | 246,900 | 1,048 |
| 2018-09-04 | 1,040 | 1,040 | 1,026 | 1,033 | 129,400 | 1,033 |
| 2018-09-03 | 1,037 | 1,039 | 1,029 | 1,039 | 115,600 | 1,039 |
| 2018-08-31 | 1,027 | 1,040 | 1,020 | 1,029 | 90,100 | 1,029 |
| 2018-08-30 | 1,023 | 1,031 | 1,022 | 1,031 | 64,700 | 1,031 |
| 2018-08-29 | 1,007 | 1,021 | 1,007 | 1,011 | 95,200 | 1,011 |
| 2018-08-28 | 1,006 | 1,021 | 1,002 | 1,007 | 77,200 | 1,007 |
| 2018-08-27 | 989 | 1,002 | 984 | 999 | 66,600 | 999 |
| 2018-08-24 | 988 | 993 | 975 | 980 | 91,400 | 980 |
| 2018-08-23 | 986 | 986 | 976 | 981 | 70,200 | 981 |
| 2018-08-22 | 963 | 984 | 963 | 981 | 43,800 | 981 |
| 2018-08-21 | 971 | 974 | 961 | 968 | 46,900 | 968 |
| 2018-08-20 | 974 | 983 | 970 | 975 | 58,500 | 975 |
| 2018-08-17 | 957 | 977 | 957 | 974 | 41,900 | 974 |
| 2018-08-16 | 950 | 961 | 935 | 957 | 108,300 | 957 |
| 2018-08-15 | 975 | 979 | 955 | 957 | 70,300 | 957 |
| 2018-08-14 | 958 | 978 | 958 | 974 | 96,800 | 974 |
| 2018-08-13 | 984 | 986 | 957 | 960 | 167,400 | 960 |
| 2018-08-10 | 1,021 | 1,021 | 993 | 995 | 104,300 | 995 |
| 2018-08-09 | 1,038 | 1,038 | 1,015 | 1,021 | 101,200 | 1,021 |
| 2018-08-08 | 987 | 1,048 | 987 | 1,038 | 178,300 | 1,038 |
| 2018-08-07 | 1,021 | 1,038 | 1,017 | 1,032 | 88,800 | 1,032 |
| 2018-08-06 | 1,030 | 1,039 | 1,021 | 1,023 | 79,000 | 1,023 |
| 2018-08-03 | 1,048 | 1,049 | 1,022 | 1,030 | 63,900 | 1,030 |
| 2018-08-02 | 1,070 | 1,074 | 1,043 | 1,045 | 111,600 | 1,045 |
| 2018-08-01 | 1,048 | 1,068 | 1,042 | 1,065 | 177,000 | 1,065 |
| 2018-07-31 | 1,040 | 1,047 | 1,027 | 1,032 | 100,600 | 1,032 |
| 2018-07-30 | 1,034 | 1,045 | 1,033 | 1,041 | 73,800 | 1,041 |
| 2018-07-27 | 1,040 | 1,042 | 1,033 | 1,038 | 83,300 | 1,038 |
| 2018-07-26 | 1,033 | 1,036 | 1,018 | 1,034 | 81,000 | 1,034 |
| 2018-07-25 | 1,018 | 1,031 | 1,018 | 1,022 | 45,600 | 1,022 |
| 2018-07-24 | 1,005 | 1,016 | 1,002 | 1,015 | 75,500 | 1,015 |
| 2018-07-23 | 995 | 1,002 | 988 | 993 | 78,600 | 993 |
| 2018-07-20 | 1,014 | 1,018 | 997 | 1,003 | 72,300 | 1,003 |
| 2018-07-19 | 1,022 | 1,034 | 1,016 | 1,028 | 105,700 | 1,028 |
| 2018-07-18 | 1,009 | 1,015 | 1,002 | 1,011 | 76,100 | 1,011 |
| 2018-07-17 | 993 | 1,004 | 983 | 999 | 153,100 | 999 |
| 2018-07-13 | 982 | 994 | 982 | 986 | 54,500 | 986 |
| 2018-07-12 | 983 | 989 | 971 | 976 | 104,900 | 976 |
| 2018-07-11 | 997 | 997 | 974 | 978 | 84,700 | 978 |
| 2018-07-10 | 994 | 1,016 | 991 | 1,004 | 154,500 | 1,004 |
| 2018-07-09 | 961 | 986 | 961 | 986 | 92,400 | 986 |
| 2018-07-06 | 950 | 961 | 947 | 958 | 98,200 | 958 |
| 2018-07-05 | 960 | 964 | 936 | 940 | 87,300 | 940 |
| 2018-07-04 | 952 | 968 | 952 | 960 | 97,500 | 960 |
| 2018-07-03 | 974 | 979 | 951 | 960 | 111,600 | 960 |
| 2018-07-02 | 985 | 996 | 968 | 969 | 94,500 | 969 |
| 2018-06-29 | 979 | 987 | 968 | 983 | 88,200 | 983 |
| 2018-06-28 | 970 | 980 | 958 | 978 | 107,800 | 978 |
| 2018-06-27 | 976 | 986 | 963 | 972 | 176,100 | 972 |
| 2018-06-26 | 964 | 981 | 949 | 979 | 93,200 | 979 |
| 2018-06-25 | 985 | 991 | 971 | 973 | 91,000 | 973 |
| 2018-06-22 | 985 | 987 | 972 | 983 | 175,600 | 983 |
| 2018-06-21 | 995 | 1,004 | 986 | 993 | 69,000 | 993 |
| 2018-06-20 | 991 | 1,002 | 965 | 999 | 169,200 | 999 |
| 2018-06-19 | 996 | 1,000 | 980 | 985 | 125,100 | 985 |
| 2018-06-18 | 1,018 | 1,018 | 993 | 999 | 97,400 | 999 |
| 2018-06-15 | 1,041 | 1,045 | 1,016 | 1,019 | 117,000 | 1,019 |
| 2018-06-14 | 1,049 | 1,049 | 1,026 | 1,028 | 106,200 | 1,028 |
| 2018-06-13 | 1,067 | 1,067 | 1,051 | 1,051 | 87,800 | 1,051 |
| 2018-06-12 | 1,088 | 1,088 | 1,060 | 1,062 | 140,000 | 1,062 |
| 2018-06-11 | 1,070 | 1,085 | 1,066 | 1,078 | 147,600 | 1,078 |
| 2018-06-08 | 1,050 | 1,061 | 1,046 | 1,057 | 164,300 | 1,057 |
| 2018-06-07 | 1,047 | 1,055 | 1,044 | 1,048 | 123,700 | 1,048 |
| 2018-06-06 | 1,033 | 1,044 | 1,027 | 1,036 | 104,800 | 1,036 |
| 2018-06-05 | 1,045 | 1,045 | 1,019 | 1,030 | 115,600 | 1,030 |
| 2018-06-04 | 1,037 | 1,046 | 1,035 | 1,036 | 114,600 | 1,036 |
| 2018-06-01 | 1,034 | 1,037 | 1,021 | 1,028 | 92,300 | 1,028 |
| 2018-05-31 | 1,036 | 1,042 | 1,023 | 1,034 | 140,100 | 1,034 |
| 2018-05-30 | 1,047 | 1,047 | 1,023 | 1,025 | 172,900 | 1,025 |
| 2018-05-29 | 1,083 | 1,083 | 1,059 | 1,062 | 70,000 | 1,062 |
| 2018-05-28 | 1,068 | 1,085 | 1,057 | 1,080 | 219,000 | 1,080 |
| 2018-05-25 | 1,096 | 1,096 | 1,059 | 1,066 | 151,400 | 1,066 |
| 2018-05-24 | 1,132 | 1,136 | 1,088 | 1,096 | 150,100 | 1,096 |
| 2018-05-23 | 1,144 | 1,144 | 1,124 | 1,134 | 147,100 | 1,134 |
| 2018-05-22 | 1,133 | 1,152 | 1,129 | 1,149 | 117,100 | 1,149 |
| 2018-05-21 | 1,141 | 1,141 | 1,124 | 1,134 | 96,100 | 1,134 |
| 2018-05-18 | 1,152 | 1,152 | 1,127 | 1,134 | 131,000 | 1,134 |
| 2018-05-17 | 1,152 | 1,157 | 1,143 | 1,152 | 96,900 | 1,152 |
| 2018-05-16 | 1,181 | 1,181 | 1,134 | 1,143 | 228,900 | 1,143 |
| 2018-05-15 | 1,168 | 1,204 | 1,163 | 1,189 | 139,400 | 1,189 |
| 2018-05-14 | 1,151 | 1,192 | 1,140 | 1,155 | 351,400 | 1,155 |
| 2018-05-11 | 1,164 | 1,184 | 1,162 | 1,181 | 182,900 | 1,181 |
| 2018-05-10 | 1,167 | 1,177 | 1,161 | 1,161 | 89,800 | 1,161 |
| 2018-05-09 | 1,182 | 1,182 | 1,162 | 1,170 | 93,100 | 1,170 |
| 2018-05-08 | 1,158 | 1,192 | 1,158 | 1,172 | 142,000 | 1,172 |
| 2018-05-07 | 1,165 | 1,165 | 1,140 | 1,154 | 61,600 | 1,154 |
| 2018-05-02 | 1,155 | 1,163 | 1,142 | 1,161 | 73,500 | 1,161 |
| 2018-05-01 | 1,170 | 1,170 | 1,142 | 1,155 | 58,400 | 1,155 |
| 2018-04-27 | 1,188 | 1,188 | 1,157 | 1,170 | 75,800 | 1,170 |
| 2018-04-26 | 1,185 | 1,190 | 1,173 | 1,179 | 70,600 | 1,179 |
| 2018-04-25 | 1,172 | 1,179 | 1,154 | 1,177 | 72,300 | 1,177 |
| 2018-04-24 | 1,161 | 1,173 | 1,153 | 1,172 | 61,100 | 1,172 |
| 2018-04-23 | 1,156 | 1,163 | 1,149 | 1,159 | 69,700 | 1,159 |
| 2018-04-20 | 1,162 | 1,162 | 1,146 | 1,151 | 58,100 | 1,151 |
| 2018-04-19 | 1,164 | 1,174 | 1,157 | 1,164 | 55,700 | 1,164 |
| 2018-04-18 | 1,142 | 1,153 | 1,131 | 1,149 | 76,900 | 1,149 |
| 2018-04-17 | 1,141 | 1,152 | 1,124 | 1,128 | 83,900 | 1,128 |
| 2018-04-16 | 1,144 | 1,150 | 1,126 | 1,141 | 91,800 | 1,141 |
| 2018-04-13 | 1,137 | 1,157 | 1,137 | 1,147 | 84,700 | 1,147 |
| 2018-04-12 | 1,144 | 1,150 | 1,125 | 1,126 | 88,700 | 1,126 |
| 2018-04-11 | 1,127 | 1,154 | 1,125 | 1,144 | 126,700 | 1,144 |
| 2018-04-10 | 1,081 | 1,127 | 1,077 | 1,119 | 150,100 | 1,119 |
| 2018-04-09 | 1,088 | 1,091 | 1,080 | 1,083 | 104,300 | 1,083 |
| 2018-04-06 | 1,100 | 1,108 | 1,085 | 1,088 | 114,800 | 1,088 |
| 2018-04-05 | 1,111 | 1,111 | 1,088 | 1,097 | 101,300 | 1,097 |
| 2018-04-04 | 1,082 | 1,101 | 1,079 | 1,097 | 113,100 | 1,097 |
| 2018-04-03 | 1,087 | 1,087 | 1,073 | 1,078 | 132,700 | 1,078 |
| 2018-03-30 | 1,100 | 1,116 | 1,098 | 1,108 | 85,500 | 1,108 |
| 2018-03-29 | 1,114 | 1,115 | 1,082 | 1,097 | 87,000 | 1,097 |
| 2018-03-28 | 1,090 | 1,100 | 1,077 | 1,100 | 95,800 | 1,100 |
| 2018-03-27 | 1,099 | 1,123 | 1,096 | 1,123 | 117,100 | 1,123 |
| 2018-03-26 | 1,055 | 1,083 | 1,048 | 1,083 | 145,900 | 1,083 |
| 2018-03-23 | 1,100 | 1,114 | 1,075 | 1,081 | 165,700 | 1,081 |
| 2018-03-22 | 1,149 | 1,156 | 1,138 | 1,148 | 92,600 | 1,148 |
| 2018-03-20 | 1,152 | 1,154 | 1,136 | 1,149 | 84,900 | 1,149 |
| 2018-03-19 | 1,170 | 1,185 | 1,158 | 1,163 | 91,300 | 1,163 |
| 2018-03-16 | 1,198 | 1,198 | 1,176 | 1,176 | 148,400 | 1,176 |
| 2018-03-15 | 1,214 | 1,214 | 1,176 | 1,201 | 81,400 | 1,201 |
| 2018-03-14 | 1,210 | 1,217 | 1,201 | 1,209 | 59,300 | 1,209 |
| 2018-03-13 | 1,210 | 1,219 | 1,194 | 1,218 | 67,100 | 1,218 |
| 2018-03-12 | 1,195 | 1,216 | 1,194 | 1,212 | 116,800 | 1,212 |
| 2018-03-09 | 1,194 | 1,194 | 1,166 | 1,177 | 174,800 | 1,177 |
| 2018-03-08 | 1,158 | 1,167 | 1,147 | 1,151 | 78,500 | 1,151 |
| 2018-03-07 | 1,171 | 1,177 | 1,152 | 1,154 | 103,600 | 1,154 |
| 2018-03-06 | 1,177 | 1,190 | 1,167 | 1,167 | 77,600 | 1,167 |
| 2018-03-05 | 1,184 | 1,186 | 1,148 | 1,152 | 72,800 | 1,152 |
| 2018-03-02 | 1,203 | 1,210 | 1,184 | 1,188 | 139,700 | 1,188 |
| 2018-03-01 | 1,254 | 1,254 | 1,233 | 1,243 | 145,700 | 1,243 |
| 2018-02-28 | 1,265 | 1,284 | 1,264 | 1,266 | 139,100 | 1,266 |
| 2018-02-27 | 1,265 | 1,272 | 1,257 | 1,267 | 87,000 | 1,267 |
| 2018-02-26 | 1,278 | 1,283 | 1,252 | 1,256 | 99,100 | 1,256 |
| 2018-02-23 | 1,236 | 1,272 | 1,234 | 1,263 | 99,900 | 1,263 |
| 2018-02-22 | 1,224 | 1,241 | 1,217 | 1,236 | 124,700 | 1,236 |
| 2018-02-21 | 1,229 | 1,235 | 1,216 | 1,227 | 104,700 | 1,227 |
| 2018-02-20 | 1,220 | 1,228 | 1,207 | 1,225 | 79,600 | 1,225 |
| 2018-02-19 | 1,191 | 1,222 | 1,191 | 1,222 | 52,600 | 1,222 |
| 2018-02-16 | 1,197 | 1,211 | 1,186 | 1,187 | 100,500 | 1,187 |
| 2018-02-15 | 1,193 | 1,199 | 1,175 | 1,180 | 73,600 | 1,180 |
| 2018-02-14 | 1,210 | 1,218 | 1,171 | 1,183 | 171,400 | 1,183 |
| 2018-02-13 | 1,235 | 1,242 | 1,201 | 1,208 | 217,200 | 1,208 |
| 2018-02-09 | 1,216 | 1,218 | 1,192 | 1,205 | 155,500 | 1,205 |
| 2018-02-08 | 1,276 | 1,297 | 1,237 | 1,246 | 225,600 | 1,246 |
| 2018-02-07 | 1,310 | 1,347 | 1,276 | 1,276 | 154,400 | 1,276 |
| 2018-02-06 | 1,281 | 1,298 | 1,243 | 1,269 | 246,800 | 1,269 |
| 2018-02-05 | 1,381 | 1,382 | 1,364 | 1,371 | 148,400 | 1,371 |
| 2018-02-02 | 1,425 | 1,431 | 1,411 | 1,421 | 76,900 | 1,421 |
| 2018-02-01 | 1,409 | 1,437 | 1,408 | 1,436 | 111,900 | 1,436 |
| 2018-01-31 | 1,414 | 1,422 | 1,399 | 1,400 | 155,900 | 1,400 |
| 2018-01-30 | 1,449 | 1,453 | 1,417 | 1,418 | 134,600 | 1,418 |
| 2018-01-29 | 1,444 | 1,453 | 1,437 | 1,445 | 102,400 | 1,445 |
| 2018-01-26 | 1,446 | 1,469 | 1,443 | 1,444 | 117,000 | 1,444 |
| 2018-01-25 | 1,460 | 1,464 | 1,443 | 1,446 | 164,700 | 1,446 |
| 2018-01-24 | 1,481 | 1,482 | 1,452 | 1,473 | 314,000 | 1,473 |
| 2018-01-23 | 1,484 | 1,487 | 1,465 | 1,481 | 195,500 | 1,481 |
| 2018-01-22 | 1,485 | 1,487 | 1,472 | 1,477 | 86,800 | 1,477 |
| 2018-01-19 | 1,480 | 1,487 | 1,474 | 1,485 | 113,000 | 1,485 |
| 2018-01-18 | 1,521 | 1,524 | 1,482 | 1,484 | 126,500 | 1,484 |
| 2018-01-17 | 1,509 | 1,518 | 1,500 | 1,514 | 146,000 | 1,514 |
| 2018-01-16 | 1,526 | 1,527 | 1,510 | 1,522 | 101,300 | 1,522 |
| 2018-01-15 | 1,550 | 1,559 | 1,519 | 1,523 | 220,400 | 1,523 |
| 2018-01-12 | 1,528 | 1,548 | 1,523 | 1,538 | 262,700 | 1,538 |
| 2018-01-11 | 1,484 | 1,531 | 1,480 | 1,528 | 384,400 | 1,528 |
| 2018-01-10 | 1,480 | 1,488 | 1,468 | 1,481 | 172,100 | 1,481 |
| 2018-01-09 | 1,472 | 1,479 | 1,464 | 1,474 | 135,600 | 1,474 |
| 2018-01-05 | 1,466 | 1,474 | 1,458 | 1,463 | 97,400 | 1,463 |
| 2018-01-04 | 1,460 | 1,469 | 1,446 | 1,461 | 233,500 | 1,461 |
分割・併合履歴 ： [1991-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1984-10-27]1株→1.1株 [1983-04-26]1株→1.05株
