6349 (株)小森コーポレーション 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 | 1,115 | 1,120 | 1,099 | 1,107 | 160,700 | 1,107 |
| 2018-12-27 | 1,038 | 1,086 | 1,033 | 1,085 | 158,600 | 1,085 |
| 2018-12-26 | 1,000 | 1,009 | 988 | 1,007 | 153,100 | 1,007 |
| 2018-12-25 | 993 | 1,000 | 969 | 985 | 129,900 | 985 |
| 2018-12-21 | 1,051 | 1,062 | 1,043 | 1,053 | 226,500 | 1,053 |
| 2018-12-20 | 1,079 | 1,085 | 1,048 | 1,058 | 160,700 | 1,058 |
| 2018-12-19 | 1,078 | 1,104 | 1,075 | 1,101 | 109,000 | 1,101 |
| 2018-12-18 | 1,101 | 1,105 | 1,085 | 1,085 | 121,200 | 1,085 |
| 2018-12-17 | 1,112 | 1,145 | 1,112 | 1,119 | 177,700 | 1,119 |
| 2018-12-14 | 1,151 | 1,163 | 1,127 | 1,142 | 156,300 | 1,142 |
| 2018-12-13 | 1,105 | 1,169 | 1,098 | 1,162 | 235,200 | 1,162 |
| 2018-12-12 | 1,091 | 1,109 | 1,087 | 1,105 | 284,200 | 1,105 |
| 2018-12-11 | 1,126 | 1,126 | 1,076 | 1,082 | 139,700 | 1,082 |
| 2018-12-10 | 1,130 | 1,135 | 1,120 | 1,126 | 188,000 | 1,126 |
| 2018-12-07 | 1,152 | 1,156 | 1,140 | 1,147 | 103,700 | 1,147 |
| 2018-12-06 | 1,169 | 1,175 | 1,152 | 1,156 | 119,100 | 1,156 |
| 2018-12-05 | 1,186 | 1,205 | 1,186 | 1,191 | 113,300 | 1,191 |
| 2018-12-04 | 1,247 | 1,254 | 1,216 | 1,216 | 70,800 | 1,216 |
| 2018-12-03 | 1,269 | 1,283 | 1,256 | 1,263 | 101,000 | 1,263 |
| 2018-11-30 | 1,260 | 1,260 | 1,242 | 1,252 | 80,200 | 1,252 |
| 2018-11-29 | 1,271 | 1,277 | 1,237 | 1,254 | 76,100 | 1,254 |
| 2018-11-28 | 1,232 | 1,252 | 1,231 | 1,247 | 71,300 | 1,247 |
| 2018-11-27 | 1,221 | 1,238 | 1,215 | 1,228 | 66,900 | 1,228 |
| 2018-11-26 | 1,204 | 1,227 | 1,197 | 1,221 | 76,800 | 1,221 |
| 2018-11-22 | 1,191 | 1,205 | 1,181 | 1,196 | 79,300 | 1,196 |
| 2018-11-21 | 1,175 | 1,193 | 1,165 | 1,189 | 92,000 | 1,189 |
| 2018-11-20 | 1,190 | 1,200 | 1,177 | 1,197 | 54,600 | 1,197 |
| 2018-11-19 | 1,192 | 1,207 | 1,181 | 1,203 | 63,200 | 1,203 |
| 2018-11-16 | 1,211 | 1,215 | 1,188 | 1,193 | 79,500 | 1,193 |
| 2018-11-15 | 1,202 | 1,215 | 1,197 | 1,209 | 95,100 | 1,209 |
| 2018-11-14 | 1,223 | 1,235 | 1,212 | 1,213 | 87,800 | 1,213 |
| 2018-11-13 | 1,225 | 1,233 | 1,205 | 1,228 | 73,600 | 1,228 |
| 2018-11-12 | 1,236 | 1,258 | 1,222 | 1,255 | 55,700 | 1,255 |
| 2018-11-09 | 1,246 | 1,254 | 1,223 | 1,247 | 81,100 | 1,247 |
| 2018-11-08 | 1,260 | 1,268 | 1,246 | 1,250 | 93,800 | 1,250 |
| 2018-11-07 | 1,249 | 1,267 | 1,231 | 1,235 | 105,900 | 1,235 |
| 2018-11-06 | 1,222 | 1,256 | 1,216 | 1,249 | 111,100 | 1,249 |
| 2018-11-05 | 1,246 | 1,252 | 1,222 | 1,225 | 171,500 | 1,225 |
| 2018-11-02 | 1,232 | 1,277 | 1,223 | 1,268 | 182,400 | 1,268 |
| 2018-11-01 | 1,214 | 1,226 | 1,208 | 1,221 | 201,000 | 1,221 |
| 2018-10-31 | 1,220 | 1,225 | 1,201 | 1,225 | 218,900 | 1,225 |
| 2018-10-30 | 1,187 | 1,265 | 1,186 | 1,216 | 577,300 | 1,216 |
| 2018-10-29 | 1,162 | 1,170 | 1,089 | 1,130 | 412,200 | 1,130 |
| 2018-10-26 | 1,289 | 1,289 | 1,239 | 1,252 | 122,900 | 1,252 |
| 2018-10-25 | 1,247 | 1,277 | 1,238 | 1,273 | 232,300 | 1,273 |
| 2018-10-24 | 1,284 | 1,292 | 1,264 | 1,277 | 154,800 | 1,277 |
| 2018-10-23 | 1,300 | 1,302 | 1,269 | 1,275 | 204,300 | 1,275 |
| 2018-10-22 | 1,282 | 1,305 | 1,281 | 1,300 | 148,000 | 1,300 |
| 2018-10-19 | 1,300 | 1,310 | 1,292 | 1,303 | 134,900 | 1,303 |
| 2018-10-18 | 1,340 | 1,342 | 1,312 | 1,313 | 113,600 | 1,313 |
| 2018-10-17 | 1,322 | 1,336 | 1,315 | 1,328 | 134,600 | 1,328 |
| 2018-10-16 | 1,295 | 1,316 | 1,295 | 1,314 | 110,300 | 1,314 |
| 2018-10-15 | 1,301 | 1,316 | 1,294 | 1,307 | 156,600 | 1,307 |
| 2018-10-12 | 1,295 | 1,305 | 1,291 | 1,301 | 281,200 | 1,301 |
| 2018-10-11 | 1,294 | 1,303 | 1,274 | 1,300 | 299,600 | 1,300 |
| 2018-10-10 | 1,350 | 1,364 | 1,332 | 1,338 | 220,800 | 1,338 |
| 2018-10-09 | 1,397 | 1,397 | 1,354 | 1,358 | 147,700 | 1,358 |
| 2018-10-05 | 1,438 | 1,442 | 1,407 | 1,408 | 116,100 | 1,408 |
| 2018-10-04 | 1,447 | 1,463 | 1,433 | 1,456 | 199,100 | 1,456 |
| 2018-10-03 | 1,448 | 1,454 | 1,422 | 1,422 | 95,400 | 1,422 |
| 2018-10-02 | 1,423 | 1,448 | 1,423 | 1,436 | 226,400 | 1,436 |
| 2018-10-01 | 1,418 | 1,418 | 1,392 | 1,397 | 116,000 | 1,397 |
| 2018-09-28 | 1,403 | 1,433 | 1,403 | 1,416 | 122,600 | 1,416 |
| 2018-09-27 | 1,413 | 1,414 | 1,390 | 1,407 | 114,100 | 1,407 |
| 2018-09-26 | 1,418 | 1,422 | 1,389 | 1,418 | 121,900 | 1,418 |
| 2018-09-25 | 1,449 | 1,449 | 1,406 | 1,417 | 197,100 | 1,417 |
| 2018-09-21 | 1,428 | 1,449 | 1,422 | 1,449 | 226,100 | 1,449 |
| 2018-09-20 | 1,420 | 1,430 | 1,415 | 1,420 | 165,300 | 1,420 |
| 2018-09-19 | 1,387 | 1,408 | 1,370 | 1,404 | 212,400 | 1,404 |
| 2018-09-18 | 1,345 | 1,373 | 1,327 | 1,371 | 154,100 | 1,371 |
| 2018-09-14 | 1,338 | 1,349 | 1,316 | 1,337 | 162,700 | 1,337 |
| 2018-09-13 | 1,272 | 1,309 | 1,271 | 1,299 | 64,000 | 1,299 |
| 2018-09-12 | 1,302 | 1,307 | 1,264 | 1,272 | 199,300 | 1,272 |
| 2018-09-11 | 1,307 | 1,319 | 1,298 | 1,303 | 99,100 | 1,303 |
| 2018-09-10 | 1,299 | 1,330 | 1,299 | 1,307 | 114,100 | 1,307 |
| 2018-09-07 | 1,301 | 1,306 | 1,291 | 1,299 | 137,200 | 1,299 |
| 2018-09-06 | 1,314 | 1,322 | 1,308 | 1,313 | 58,100 | 1,313 |
| 2018-09-05 | 1,325 | 1,325 | 1,302 | 1,315 | 88,800 | 1,315 |
| 2018-09-04 | 1,309 | 1,324 | 1,302 | 1,311 | 98,300 | 1,311 |
| 2018-09-03 | 1,327 | 1,330 | 1,298 | 1,302 | 105,400 | 1,302 |
| 2018-08-31 | 1,349 | 1,364 | 1,326 | 1,339 | 231,200 | 1,339 |
| 2018-08-30 | 1,364 | 1,375 | 1,354 | 1,362 | 129,600 | 1,362 |
| 2018-08-29 | 1,341 | 1,356 | 1,340 | 1,345 | 83,700 | 1,345 |
| 2018-08-28 | 1,333 | 1,359 | 1,333 | 1,344 | 111,100 | 1,344 |
| 2018-08-27 | 1,295 | 1,331 | 1,288 | 1,317 | 147,300 | 1,317 |
| 2018-08-24 | 1,291 | 1,293 | 1,280 | 1,290 | 123,500 | 1,290 |
| 2018-08-23 | 1,294 | 1,307 | 1,278 | 1,282 | 137,600 | 1,282 |
| 2018-08-22 | 1,290 | 1,298 | 1,277 | 1,285 | 150,800 | 1,285 |
| 2018-08-21 | 1,295 | 1,301 | 1,280 | 1,283 | 51,700 | 1,283 |
| 2018-08-20 | 1,307 | 1,312 | 1,293 | 1,298 | 99,700 | 1,298 |
| 2018-08-17 | 1,294 | 1,310 | 1,291 | 1,301 | 139,300 | 1,301 |
| 2018-08-16 | 1,285 | 1,297 | 1,276 | 1,285 | 120,400 | 1,285 |
| 2018-08-15 | 1,327 | 1,333 | 1,297 | 1,300 | 190,000 | 1,300 |
| 2018-08-14 | 1,345 | 1,350 | 1,321 | 1,329 | 139,600 | 1,329 |
| 2018-08-13 | 1,370 | 1,375 | 1,338 | 1,344 | 132,600 | 1,344 |
| 2018-08-10 | 1,401 | 1,409 | 1,372 | 1,376 | 182,600 | 1,376 |
| 2018-08-09 | 1,383 | 1,425 | 1,383 | 1,411 | 224,100 | 1,411 |
| 2018-08-08 | 1,400 | 1,400 | 1,378 | 1,382 | 160,000 | 1,382 |
| 2018-08-07 | 1,373 | 1,398 | 1,363 | 1,396 | 116,700 | 1,396 |
| 2018-08-06 | 1,392 | 1,394 | 1,362 | 1,365 | 141,900 | 1,365 |
| 2018-08-03 | 1,298 | 1,396 | 1,298 | 1,395 | 349,000 | 1,395 |
| 2018-08-02 | 1,420 | 1,427 | 1,396 | 1,400 | 119,900 | 1,400 |
| 2018-08-01 | 1,402 | 1,414 | 1,384 | 1,411 | 91,700 | 1,411 |
| 2018-07-31 | 1,397 | 1,407 | 1,383 | 1,394 | 372,800 | 1,394 |
| 2018-07-30 | 1,366 | 1,396 | 1,366 | 1,387 | 105,800 | 1,387 |
| 2018-07-27 | 1,358 | 1,379 | 1,349 | 1,376 | 72,000 | 1,376 |
| 2018-07-26 | 1,364 | 1,365 | 1,342 | 1,352 | 71,000 | 1,352 |
| 2018-07-25 | 1,360 | 1,360 | 1,334 | 1,337 | 66,900 | 1,337 |
| 2018-07-24 | 1,345 | 1,353 | 1,338 | 1,342 | 87,000 | 1,342 |
| 2018-07-23 | 1,332 | 1,344 | 1,328 | 1,334 | 54,000 | 1,334 |
| 2018-07-20 | 1,353 | 1,353 | 1,328 | 1,334 | 78,400 | 1,334 |
| 2018-07-19 | 1,354 | 1,372 | 1,347 | 1,359 | 107,900 | 1,359 |
| 2018-07-18 | 1,324 | 1,351 | 1,319 | 1,342 | 132,100 | 1,342 |
| 2018-07-17 | 1,311 | 1,324 | 1,295 | 1,304 | 174,300 | 1,304 |
| 2018-07-13 | 1,304 | 1,326 | 1,296 | 1,324 | 168,100 | 1,324 |
| 2018-07-12 | 1,301 | 1,301 | 1,283 | 1,292 | 137,700 | 1,292 |
| 2018-07-11 | 1,310 | 1,313 | 1,287 | 1,305 | 125,500 | 1,305 |
| 2018-07-10 | 1,324 | 1,344 | 1,318 | 1,320 | 161,900 | 1,320 |
| 2018-07-09 | 1,273 | 1,297 | 1,269 | 1,296 | 121,400 | 1,296 |
| 2018-07-06 | 1,278 | 1,289 | 1,271 | 1,286 | 156,200 | 1,286 |
| 2018-07-05 | 1,276 | 1,289 | 1,261 | 1,272 | 190,700 | 1,272 |
| 2018-07-04 | 1,270 | 1,309 | 1,261 | 1,300 | 253,200 | 1,300 |
| 2018-07-03 | 1,310 | 1,310 | 1,273 | 1,282 | 186,800 | 1,282 |
| 2018-07-02 | 1,277 | 1,319 | 1,277 | 1,295 | 238,700 | 1,295 |
| 2018-06-29 | 1,250 | 1,292 | 1,245 | 1,290 | 197,500 | 1,290 |
| 2018-06-28 | 1,276 | 1,286 | 1,259 | 1,279 | 115,400 | 1,279 |
| 2018-06-27 | 1,282 | 1,296 | 1,277 | 1,290 | 140,300 | 1,290 |
| 2018-06-26 | 1,262 | 1,282 | 1,245 | 1,282 | 158,600 | 1,282 |
| 2018-06-25 | 1,300 | 1,308 | 1,270 | 1,275 | 239,800 | 1,275 |
| 2018-06-22 | 1,312 | 1,344 | 1,300 | 1,342 | 243,900 | 1,342 |
| 2018-06-21 | 1,323 | 1,329 | 1,297 | 1,302 | 158,700 | 1,302 |
| 2018-06-20 | 1,282 | 1,327 | 1,282 | 1,324 | 165,100 | 1,324 |
| 2018-06-19 | 1,316 | 1,336 | 1,307 | 1,312 | 88,200 | 1,312 |
| 2018-06-18 | 1,350 | 1,350 | 1,321 | 1,328 | 126,700 | 1,328 |
| 2018-06-15 | 1,393 | 1,399 | 1,364 | 1,364 | 627,600 | 1,364 |
| 2018-06-14 | 1,389 | 1,393 | 1,366 | 1,374 | 151,700 | 1,374 |
| 2018-06-13 | 1,382 | 1,402 | 1,360 | 1,398 | 152,400 | 1,398 |
| 2018-06-12 | 1,443 | 1,459 | 1,424 | 1,431 | 182,200 | 1,431 |
| 2018-06-11 | 1,405 | 1,435 | 1,394 | 1,430 | 160,100 | 1,430 |
| 2018-06-08 | 1,416 | 1,445 | 1,407 | 1,435 | 277,800 | 1,435 |
| 2018-06-07 | 1,373 | 1,418 | 1,347 | 1,413 | 173,500 | 1,413 |
| 2018-06-06 | 1,343 | 1,361 | 1,332 | 1,356 | 122,600 | 1,356 |
| 2018-06-05 | 1,338 | 1,345 | 1,324 | 1,338 | 96,600 | 1,338 |
| 2018-06-04 | 1,330 | 1,340 | 1,315 | 1,338 | 147,400 | 1,338 |
| 2018-06-01 | 1,319 | 1,331 | 1,286 | 1,310 | 212,000 | 1,310 |
| 2018-05-31 | 1,303 | 1,349 | 1,276 | 1,349 | 189,500 | 1,349 |
| 2018-05-30 | 1,300 | 1,308 | 1,280 | 1,303 | 145,800 | 1,303 |
| 2018-05-29 | 1,331 | 1,338 | 1,311 | 1,319 | 119,300 | 1,319 |
| 2018-05-28 | 1,336 | 1,343 | 1,331 | 1,336 | 78,800 | 1,336 |
| 2018-05-25 | 1,357 | 1,361 | 1,333 | 1,336 | 78,100 | 1,336 |
| 2018-05-24 | 1,386 | 1,386 | 1,359 | 1,366 | 96,600 | 1,366 |
| 2018-05-23 | 1,389 | 1,406 | 1,381 | 1,392 | 77,500 | 1,392 |
| 2018-05-22 | 1,393 | 1,406 | 1,388 | 1,398 | 58,000 | 1,398 |
| 2018-05-21 | 1,428 | 1,429 | 1,392 | 1,394 | 58,500 | 1,394 |
| 2018-05-18 | 1,417 | 1,417 | 1,397 | 1,398 | 94,400 | 1,398 |
| 2018-05-17 | 1,423 | 1,436 | 1,407 | 1,419 | 95,100 | 1,419 |
| 2018-05-16 | 1,435 | 1,450 | 1,428 | 1,436 | 68,600 | 1,436 |
| 2018-05-15 | 1,435 | 1,460 | 1,425 | 1,442 | 123,000 | 1,442 |
| 2018-05-14 | 1,415 | 1,447 | 1,386 | 1,445 | 185,400 | 1,445 |
| 2018-05-11 | 1,376 | 1,406 | 1,371 | 1,404 | 93,700 | 1,404 |
| 2018-05-10 | 1,393 | 1,405 | 1,379 | 1,387 | 88,500 | 1,387 |
| 2018-05-09 | 1,419 | 1,421 | 1,397 | 1,410 | 77,200 | 1,410 |
| 2018-05-08 | 1,374 | 1,409 | 1,374 | 1,403 | 93,100 | 1,403 |
| 2018-05-07 | 1,415 | 1,415 | 1,371 | 1,385 | 78,500 | 1,385 |
| 2018-05-02 | 1,422 | 1,422 | 1,401 | 1,415 | 58,000 | 1,415 |
| 2018-05-01 | 1,417 | 1,466 | 1,414 | 1,423 | 231,500 | 1,423 |
| 2018-04-27 | 1,414 | 1,414 | 1,382 | 1,395 | 80,700 | 1,395 |
| 2018-04-26 | 1,411 | 1,411 | 1,388 | 1,394 | 94,100 | 1,394 |
| 2018-04-25 | 1,388 | 1,399 | 1,373 | 1,399 | 58,800 | 1,399 |
| 2018-04-24 | 1,383 | 1,402 | 1,378 | 1,400 | 65,300 | 1,400 |
| 2018-04-23 | 1,375 | 1,389 | 1,373 | 1,375 | 63,700 | 1,375 |
| 2018-04-20 | 1,390 | 1,402 | 1,369 | 1,383 | 93,800 | 1,383 |
| 2018-04-19 | 1,397 | 1,428 | 1,394 | 1,410 | 187,500 | 1,410 |
| 2018-04-18 | 1,375 | 1,390 | 1,372 | 1,386 | 87,900 | 1,386 |
| 2018-04-17 | 1,389 | 1,392 | 1,369 | 1,372 | 59,900 | 1,372 |
| 2018-04-16 | 1,377 | 1,391 | 1,367 | 1,389 | 92,800 | 1,389 |
| 2018-04-13 | 1,357 | 1,381 | 1,352 | 1,374 | 116,500 | 1,374 |
| 2018-04-12 | 1,360 | 1,360 | 1,334 | 1,348 | 117,900 | 1,348 |
| 2018-04-11 | 1,349 | 1,368 | 1,344 | 1,361 | 84,000 | 1,361 |
| 2018-04-10 | 1,297 | 1,349 | 1,292 | 1,344 | 99,300 | 1,344 |
| 2018-04-09 | 1,343 | 1,343 | 1,293 | 1,301 | 132,300 | 1,301 |
| 2018-04-06 | 1,333 | 1,368 | 1,333 | 1,343 | 154,300 | 1,343 |
| 2018-04-05 | 1,333 | 1,341 | 1,321 | 1,332 | 152,800 | 1,332 |
| 2018-04-04 | 1,312 | 1,321 | 1,305 | 1,318 | 103,500 | 1,318 |
| 2018-04-03 | 1,324 | 1,325 | 1,302 | 1,307 | 109,700 | 1,307 |
| 2018-03-30 | 1,352 | 1,356 | 1,333 | 1,342 | 65,600 | 1,342 |
| 2018-03-29 | 1,363 | 1,363 | 1,320 | 1,332 | 104,500 | 1,332 |
| 2018-03-28 | 1,343 | 1,347 | 1,328 | 1,342 | 110,700 | 1,342 |
| 2018-03-27 | 1,328 | 1,363 | 1,327 | 1,363 | 139,100 | 1,363 |
| 2018-03-26 | 1,323 | 1,331 | 1,299 | 1,325 | 122,800 | 1,325 |
| 2018-03-23 | 1,320 | 1,332 | 1,302 | 1,303 | 140,700 | 1,303 |
| 2018-03-22 | 1,374 | 1,382 | 1,358 | 1,372 | 79,100 | 1,372 |
| 2018-03-20 | 1,360 | 1,374 | 1,352 | 1,366 | 104,600 | 1,366 |
| 2018-03-19 | 1,359 | 1,385 | 1,359 | 1,368 | 68,700 | 1,368 |
| 2018-03-16 | 1,398 | 1,398 | 1,377 | 1,379 | 103,700 | 1,379 |
| 2018-03-15 | 1,407 | 1,407 | 1,380 | 1,395 | 97,000 | 1,395 |
| 2018-03-14 | 1,395 | 1,422 | 1,395 | 1,412 | 140,500 | 1,412 |
| 2018-03-13 | 1,402 | 1,409 | 1,384 | 1,409 | 104,600 | 1,409 |
| 2018-03-12 | 1,400 | 1,418 | 1,396 | 1,417 | 148,700 | 1,417 |
| 2018-03-09 | 1,394 | 1,395 | 1,368 | 1,380 | 178,600 | 1,380 |
| 2018-03-08 | 1,389 | 1,403 | 1,356 | 1,366 | 224,400 | 1,366 |
| 2018-03-07 | 1,322 | 1,366 | 1,322 | 1,359 | 230,500 | 1,359 |
| 2018-03-06 | 1,326 | 1,339 | 1,322 | 1,332 | 153,500 | 1,332 |
| 2018-03-05 | 1,330 | 1,350 | 1,304 | 1,310 | 115,200 | 1,310 |
| 2018-03-02 | 1,357 | 1,369 | 1,334 | 1,343 | 189,700 | 1,343 |
| 2018-03-01 | 1,411 | 1,411 | 1,380 | 1,387 | 123,100 | 1,387 |
| 2018-02-28 | 1,427 | 1,445 | 1,417 | 1,419 | 139,000 | 1,419 |
| 2018-02-27 | 1,444 | 1,448 | 1,426 | 1,436 | 130,500 | 1,436 |
| 2018-02-26 | 1,426 | 1,440 | 1,413 | 1,429 | 135,700 | 1,429 |
| 2018-02-23 | 1,393 | 1,435 | 1,392 | 1,430 | 167,500 | 1,430 |
| 2018-02-22 | 1,370 | 1,391 | 1,368 | 1,383 | 109,600 | 1,383 |
| 2018-02-21 | 1,387 | 1,409 | 1,378 | 1,400 | 163,200 | 1,400 |
| 2018-02-20 | 1,363 | 1,376 | 1,340 | 1,374 | 160,200 | 1,374 |
| 2018-02-19 | 1,348 | 1,368 | 1,335 | 1,367 | 139,800 | 1,367 |
| 2018-02-16 | 1,311 | 1,336 | 1,300 | 1,323 | 181,000 | 1,323 |
| 2018-02-15 | 1,282 | 1,308 | 1,256 | 1,304 | 297,800 | 1,304 |
| 2018-02-14 | 1,345 | 1,350 | 1,283 | 1,287 | 379,500 | 1,287 |
| 2018-02-13 | 1,398 | 1,401 | 1,346 | 1,351 | 157,000 | 1,351 |
| 2018-02-09 | 1,360 | 1,383 | 1,355 | 1,383 | 162,800 | 1,383 |
| 2018-02-08 | 1,400 | 1,421 | 1,392 | 1,406 | 209,900 | 1,406 |
| 2018-02-07 | 1,434 | 1,447 | 1,400 | 1,400 | 155,800 | 1,400 |
| 2018-02-06 | 1,425 | 1,427 | 1,359 | 1,396 | 315,000 | 1,396 |
| 2018-02-05 | 1,438 | 1,460 | 1,426 | 1,458 | 198,500 | 1,458 |
| 2018-02-02 | 1,450 | 1,486 | 1,444 | 1,485 | 214,100 | 1,485 |
| 2018-02-01 | 1,456 | 1,465 | 1,436 | 1,458 | 300,400 | 1,458 |
| 2018-01-31 | 1,481 | 1,486 | 1,441 | 1,449 | 526,200 | 1,449 |
| 2018-01-30 | 1,586 | 1,603 | 1,477 | 1,491 | 658,100 | 1,491 |
| 2018-01-29 | 1,580 | 1,606 | 1,563 | 1,605 | 232,700 | 1,605 |
| 2018-01-26 | 1,563 | 1,575 | 1,554 | 1,559 | 90,100 | 1,559 |
| 2018-01-25 | 1,575 | 1,576 | 1,553 | 1,556 | 96,400 | 1,556 |
| 2018-01-24 | 1,614 | 1,616 | 1,580 | 1,585 | 92,300 | 1,585 |
| 2018-01-23 | 1,615 | 1,630 | 1,607 | 1,627 | 118,400 | 1,627 |
| 2018-01-22 | 1,603 | 1,607 | 1,592 | 1,604 | 133,800 | 1,604 |
| 2018-01-19 | 1,591 | 1,602 | 1,579 | 1,601 | 113,400 | 1,601 |
| 2018-01-18 | 1,585 | 1,618 | 1,585 | 1,589 | 199,600 | 1,589 |
| 2018-01-17 | 1,560 | 1,572 | 1,553 | 1,564 | 144,900 | 1,564 |
| 2018-01-16 | 1,585 | 1,593 | 1,569 | 1,578 | 128,400 | 1,578 |
| 2018-01-15 | 1,621 | 1,621 | 1,598 | 1,605 | 101,300 | 1,605 |
| 2018-01-12 | 1,624 | 1,629 | 1,603 | 1,605 | 181,600 | 1,605 |
| 2018-01-11 | 1,620 | 1,630 | 1,607 | 1,630 | 96,800 | 1,630 |
| 2018-01-10 | 1,668 | 1,668 | 1,622 | 1,623 | 177,500 | 1,623 |
| 2018-01-09 | 1,682 | 1,688 | 1,659 | 1,668 | 117,200 | 1,668 |
| 2018-01-05 | 1,620 | 1,668 | 1,618 | 1,655 | 196,300 | 1,655 |
| 2018-01-04 | 1,615 | 1,629 | 1,606 | 1,614 | 146,900 | 1,614 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.1株 [1986-05-28]1株→1.05株 [1985-05-28]1株→1.2株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.3株
