6357 三精テクノロジーズ(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 | 1,714 | 1,841 | 1,710 | 1,804 | 115,100 | 1,804 |
| 2018-12-27 | 1,744 | 1,756 | 1,674 | 1,752 | 151,500 | 1,752 |
| 2018-12-26 | 1,622 | 1,671 | 1,586 | 1,646 | 111,000 | 1,646 |
| 2018-12-25 | 1,576 | 1,606 | 1,519 | 1,565 | 133,000 | 1,565 |
| 2018-12-21 | 1,674 | 1,725 | 1,621 | 1,656 | 123,200 | 1,656 |
| 2018-12-20 | 1,780 | 1,788 | 1,683 | 1,713 | 127,500 | 1,713 |
| 2018-12-19 | 1,850 | 1,889 | 1,785 | 1,793 | 93,500 | 1,793 |
| 2018-12-18 | 1,839 | 1,894 | 1,811 | 1,865 | 247,200 | 1,865 |
| 2018-12-17 | 1,795 | 1,903 | 1,795 | 1,840 | 151,600 | 1,840 |
| 2018-12-14 | 1,779 | 1,826 | 1,740 | 1,803 | 82,900 | 1,803 |
| 2018-12-13 | 1,785 | 1,810 | 1,746 | 1,798 | 61,000 | 1,798 |
| 2018-12-12 | 1,741 | 1,770 | 1,719 | 1,754 | 68,900 | 1,754 |
| 2018-12-11 | 1,811 | 1,820 | 1,714 | 1,729 | 124,000 | 1,729 |
| 2018-12-10 | 1,852 | 1,875 | 1,795 | 1,812 | 87,300 | 1,812 |
| 2018-12-07 | 1,888 | 1,912 | 1,844 | 1,872 | 96,300 | 1,872 |
| 2018-12-06 | 1,930 | 1,930 | 1,870 | 1,898 | 115,500 | 1,898 |
| 2018-12-05 | 1,901 | 1,975 | 1,881 | 1,948 | 107,700 | 1,948 |
| 2018-12-04 | 1,955 | 1,968 | 1,920 | 1,940 | 100,200 | 1,940 |
| 2018-12-03 | 1,939 | 1,990 | 1,914 | 1,946 | 147,500 | 1,946 |
| 2018-11-30 | 1,930 | 1,961 | 1,877 | 1,899 | 207,600 | 1,899 |
| 2018-11-29 | 1,960 | 1,963 | 1,867 | 1,945 | 421,400 | 1,945 |
| 2018-11-28 | 2,090 | 2,101 | 1,929 | 1,958 | 517,900 | 1,958 |
| 2018-11-27 | 2,073 | 2,105 | 2,025 | 2,098 | 888,000 | 2,098 |
| 2018-11-26 | 2,160 | 2,160 | 1,940 | 2,049 | 1,999,300 | 2,049 |
| 2018-11-22 | 1,780 | 1,818 | 1,754 | 1,770 | 225,600 | 1,770 |
| 2018-11-21 | 1,686 | 1,787 | 1,669 | 1,767 | 185,200 | 1,767 |
| 2018-11-20 | 1,720 | 1,722 | 1,662 | 1,689 | 80,600 | 1,689 |
| 2018-11-19 | 1,732 | 1,780 | 1,701 | 1,716 | 138,200 | 1,716 |
| 2018-11-16 | 1,736 | 1,776 | 1,719 | 1,755 | 80,000 | 1,755 |
| 2018-11-15 | 1,745 | 1,787 | 1,701 | 1,720 | 123,300 | 1,720 |
| 2018-11-14 | 1,765 | 1,817 | 1,750 | 1,761 | 154,400 | 1,761 |
| 2018-11-13 | 1,693 | 1,765 | 1,635 | 1,738 | 207,200 | 1,738 |
| 2018-11-12 | 1,675 | 1,826 | 1,668 | 1,733 | 280,100 | 1,733 |
| 2018-11-09 | 1,669 | 1,706 | 1,580 | 1,677 | 163,300 | 1,677 |
| 2018-11-08 | 1,654 | 1,672 | 1,639 | 1,653 | 40,000 | 1,653 |
| 2018-11-07 | 1,628 | 1,684 | 1,625 | 1,635 | 46,600 | 1,635 |
| 2018-11-06 | 1,598 | 1,629 | 1,597 | 1,629 | 15,400 | 1,629 |
| 2018-11-05 | 1,571 | 1,630 | 1,557 | 1,613 | 35,200 | 1,613 |
| 2018-11-02 | 1,559 | 1,579 | 1,546 | 1,576 | 30,100 | 1,576 |
| 2018-11-01 | 1,557 | 1,586 | 1,528 | 1,568 | 45,700 | 1,568 |
| 2018-10-31 | 1,507 | 1,562 | 1,507 | 1,555 | 68,000 | 1,555 |
| 2018-10-30 | 1,482 | 1,515 | 1,459 | 1,497 | 57,700 | 1,497 |
| 2018-10-29 | 1,554 | 1,554 | 1,481 | 1,511 | 71,900 | 1,511 |
| 2018-10-26 | 1,635 | 1,671 | 1,493 | 1,502 | 135,700 | 1,502 |
| 2018-10-25 | 1,470 | 1,651 | 1,451 | 1,629 | 252,600 | 1,629 |
| 2018-10-24 | 1,558 | 1,558 | 1,489 | 1,534 | 41,100 | 1,534 |
| 2018-10-23 | 1,599 | 1,599 | 1,513 | 1,521 | 63,200 | 1,521 |
| 2018-10-22 | 1,609 | 1,621 | 1,572 | 1,601 | 37,400 | 1,601 |
| 2018-10-19 | 1,562 | 1,606 | 1,532 | 1,605 | 55,200 | 1,605 |
| 2018-10-18 | 1,600 | 1,608 | 1,590 | 1,595 | 15,800 | 1,595 |
| 2018-10-17 | 1,587 | 1,611 | 1,557 | 1,597 | 100,700 | 1,597 |
| 2018-10-16 | 1,544 | 1,590 | 1,511 | 1,587 | 39,100 | 1,587 |
| 2018-10-15 | 1,555 | 1,588 | 1,503 | 1,559 | 60,400 | 1,559 |
| 2018-10-12 | 1,501 | 1,575 | 1,501 | 1,563 | 32,300 | 1,563 |
| 2018-10-11 | 1,516 | 1,547 | 1,493 | 1,529 | 51,300 | 1,529 |
| 2018-10-10 | 1,580 | 1,591 | 1,542 | 1,589 | 35,200 | 1,589 |
| 2018-10-09 | 1,612 | 1,612 | 1,576 | 1,580 | 25,600 | 1,580 |
| 2018-10-05 | 1,619 | 1,653 | 1,618 | 1,629 | 53,200 | 1,629 |
| 2018-10-04 | 1,595 | 1,644 | 1,569 | 1,641 | 77,700 | 1,641 |
| 2018-10-03 | 1,595 | 1,612 | 1,583 | 1,598 | 38,600 | 1,598 |
| 2018-10-02 | 1,629 | 1,629 | 1,536 | 1,594 | 79,100 | 1,594 |
| 2018-10-01 | 1,620 | 1,654 | 1,609 | 1,629 | 72,500 | 1,629 |
| 2018-09-28 | 1,596 | 1,629 | 1,584 | 1,615 | 64,000 | 1,615 |
| 2018-09-27 | 1,579 | 1,609 | 1,579 | 1,603 | 54,900 | 1,603 |
| 2018-09-26 | 1,530 | 1,608 | 1,530 | 1,602 | 94,500 | 1,602 |
| 2018-09-25 | 1,498 | 1,573 | 1,482 | 1,560 | 110,400 | 1,560 |
| 2018-09-21 | 1,500 | 1,521 | 1,495 | 1,508 | 57,900 | 1,508 |
| 2018-09-20 | 1,500 | 1,503 | 1,463 | 1,494 | 38,600 | 1,494 |
| 2018-09-19 | 1,498 | 1,506 | 1,483 | 1,498 | 37,100 | 1,498 |
| 2018-09-18 | 1,397 | 1,496 | 1,392 | 1,494 | 100,900 | 1,494 |
| 2018-09-14 | 1,374 | 1,407 | 1,374 | 1,388 | 47,100 | 1,388 |
| 2018-09-13 | 1,427 | 1,427 | 1,366 | 1,367 | 84,100 | 1,367 |
| 2018-09-12 | 1,428 | 1,446 | 1,403 | 1,427 | 33,000 | 1,427 |
| 2018-09-11 | 1,462 | 1,462 | 1,414 | 1,426 | 57,300 | 1,426 |
| 2018-09-10 | 1,460 | 1,466 | 1,446 | 1,447 | 20,400 | 1,447 |
| 2018-09-07 | 1,460 | 1,466 | 1,445 | 1,466 | 31,300 | 1,466 |
| 2018-09-06 | 1,491 | 1,491 | 1,449 | 1,458 | 62,700 | 1,458 |
| 2018-09-05 | 1,510 | 1,511 | 1,486 | 1,494 | 34,800 | 1,494 |
| 2018-09-04 | 1,518 | 1,540 | 1,510 | 1,519 | 26,200 | 1,519 |
| 2018-09-03 | 1,576 | 1,576 | 1,513 | 1,525 | 49,800 | 1,525 |
| 2018-08-31 | 1,595 | 1,612 | 1,567 | 1,571 | 55,200 | 1,571 |
| 2018-08-30 | 1,630 | 1,630 | 1,593 | 1,595 | 30,400 | 1,595 |
| 2018-08-29 | 1,557 | 1,622 | 1,557 | 1,622 | 53,700 | 1,622 |
| 2018-08-28 | 1,572 | 1,584 | 1,553 | 1,557 | 32,500 | 1,557 |
| 2018-08-27 | 1,585 | 1,634 | 1,558 | 1,563 | 107,800 | 1,563 |
| 2018-08-24 | 1,598 | 1,598 | 1,556 | 1,564 | 24,500 | 1,564 |
| 2018-08-23 | 1,592 | 1,601 | 1,571 | 1,571 | 28,700 | 1,571 |
| 2018-08-22 | 1,525 | 1,604 | 1,524 | 1,588 | 72,000 | 1,588 |
| 2018-08-21 | 1,525 | 1,525 | 1,503 | 1,518 | 17,000 | 1,518 |
| 2018-08-20 | 1,500 | 1,533 | 1,497 | 1,517 | 33,600 | 1,517 |
| 2018-08-17 | 1,499 | 1,506 | 1,491 | 1,501 | 20,400 | 1,501 |
| 2018-08-16 | 1,509 | 1,530 | 1,467 | 1,479 | 77,200 | 1,479 |
| 2018-08-15 | 1,510 | 1,528 | 1,501 | 1,525 | 67,700 | 1,525 |
| 2018-08-14 | 1,491 | 1,520 | 1,476 | 1,519 | 56,000 | 1,519 |
| 2018-08-13 | 1,447 | 1,493 | 1,430 | 1,477 | 85,200 | 1,477 |
| 2018-08-10 | 1,526 | 1,529 | 1,447 | 1,452 | 313,300 | 1,452 |
| 2018-08-09 | 1,609 | 1,658 | 1,607 | 1,646 | 105,900 | 1,646 |
| 2018-08-08 | 1,628 | 1,628 | 1,600 | 1,603 | 29,000 | 1,603 |
| 2018-08-07 | 1,576 | 1,616 | 1,576 | 1,616 | 32,100 | 1,616 |
| 2018-08-06 | 1,590 | 1,592 | 1,558 | 1,571 | 65,900 | 1,571 |
| 2018-08-03 | 1,585 | 1,609 | 1,584 | 1,596 | 20,100 | 1,596 |
| 2018-08-02 | 1,607 | 1,607 | 1,580 | 1,585 | 64,600 | 1,585 |
| 2018-08-01 | 1,635 | 1,636 | 1,598 | 1,610 | 45,300 | 1,610 |
| 2018-07-31 | 1,649 | 1,653 | 1,625 | 1,633 | 24,800 | 1,633 |
| 2018-07-30 | 1,655 | 1,661 | 1,638 | 1,658 | 35,900 | 1,658 |
| 2018-07-27 | 1,660 | 1,666 | 1,634 | 1,655 | 23,900 | 1,655 |
| 2018-07-26 | 1,635 | 1,649 | 1,625 | 1,642 | 30,900 | 1,642 |
| 2018-07-25 | 1,648 | 1,654 | 1,617 | 1,630 | 61,700 | 1,630 |
| 2018-07-24 | 1,660 | 1,688 | 1,628 | 1,647 | 128,700 | 1,647 |
| 2018-07-23 | 1,705 | 1,735 | 1,643 | 1,654 | 147,300 | 1,654 |
| 2018-07-20 | 1,700 | 1,744 | 1,699 | 1,725 | 56,000 | 1,725 |
| 2018-07-19 | 1,700 | 1,716 | 1,685 | 1,705 | 64,700 | 1,705 |
| 2018-07-18 | 1,672 | 1,731 | 1,669 | 1,706 | 92,800 | 1,706 |
| 2018-07-17 | 1,635 | 1,673 | 1,616 | 1,669 | 69,700 | 1,669 |
| 2018-07-13 | 1,659 | 1,674 | 1,629 | 1,635 | 37,700 | 1,635 |
| 2018-07-12 | 1,647 | 1,658 | 1,621 | 1,640 | 48,600 | 1,640 |
| 2018-07-11 | 1,622 | 1,666 | 1,583 | 1,651 | 111,300 | 1,651 |
| 2018-07-10 | 1,700 | 1,709 | 1,643 | 1,654 | 124,900 | 1,654 |
| 2018-07-09 | 1,677 | 1,701 | 1,640 | 1,685 | 80,100 | 1,685 |
| 2018-07-06 | 1,627 | 1,687 | 1,625 | 1,677 | 94,700 | 1,677 |
| 2018-07-05 | 1,700 | 1,716 | 1,601 | 1,603 | 145,200 | 1,603 |
| 2018-07-04 | 1,689 | 1,731 | 1,689 | 1,699 | 78,100 | 1,699 |
| 2018-07-03 | 1,707 | 1,749 | 1,666 | 1,714 | 126,400 | 1,714 |
| 2018-07-02 | 1,707 | 1,783 | 1,686 | 1,699 | 172,500 | 1,699 |
| 2018-06-29 | 1,682 | 1,714 | 1,638 | 1,706 | 135,000 | 1,706 |
| 2018-06-28 | 1,661 | 1,705 | 1,629 | 1,695 | 127,000 | 1,695 |
| 2018-06-27 | 1,665 | 1,709 | 1,650 | 1,689 | 112,800 | 1,689 |
| 2018-06-26 | 1,632 | 1,705 | 1,621 | 1,682 | 180,000 | 1,682 |
| 2018-06-25 | 1,706 | 1,737 | 1,658 | 1,673 | 168,600 | 1,673 |
| 2018-06-22 | 1,646 | 1,706 | 1,632 | 1,705 | 157,500 | 1,705 |
| 2018-06-21 | 1,631 | 1,698 | 1,623 | 1,682 | 134,500 | 1,682 |
| 2018-06-20 | 1,619 | 1,661 | 1,565 | 1,650 | 205,400 | 1,650 |
| 2018-06-19 | 1,667 | 1,673 | 1,592 | 1,611 | 287,500 | 1,611 |
| 2018-06-18 | 1,734 | 1,749 | 1,654 | 1,667 | 222,800 | 1,667 |
| 2018-06-15 | 1,737 | 1,790 | 1,716 | 1,725 | 132,400 | 1,725 |
| 2018-06-14 | 1,770 | 1,785 | 1,716 | 1,735 | 152,200 | 1,735 |
| 2018-06-13 | 1,817 | 1,839 | 1,772 | 1,788 | 125,800 | 1,788 |
| 2018-06-12 | 1,794 | 1,864 | 1,766 | 1,833 | 211,700 | 1,833 |
| 2018-06-11 | 1,817 | 1,845 | 1,747 | 1,773 | 278,000 | 1,773 |
| 2018-06-08 | 1,771 | 1,849 | 1,732 | 1,840 | 428,600 | 1,840 |
| 2018-06-07 | 1,712 | 1,794 | 1,667 | 1,787 | 537,800 | 1,787 |
| 2018-06-06 | 1,702 | 1,766 | 1,651 | 1,700 | 668,900 | 1,700 |
| 2018-06-05 | 1,735 | 1,735 | 1,618 | 1,734 | 2,303,700 | 1,734 |
| 2018-06-04 | 1,408 | 1,437 | 1,371 | 1,435 | 178,100 | 1,435 |
| 2018-06-01 | 1,343 | 1,393 | 1,320 | 1,388 | 206,000 | 1,388 |
| 2018-05-31 | 1,330 | 1,447 | 1,329 | 1,357 | 365,800 | 1,357 |
| 2018-05-30 | 1,297 | 1,297 | 1,256 | 1,277 | 36,000 | 1,277 |
| 2018-05-29 | 1,326 | 1,326 | 1,290 | 1,297 | 38,100 | 1,297 |
| 2018-05-28 | 1,276 | 1,342 | 1,273 | 1,334 | 63,200 | 1,334 |
| 2018-05-25 | 1,275 | 1,297 | 1,268 | 1,275 | 69,400 | 1,275 |
| 2018-05-24 | 1,288 | 1,317 | 1,255 | 1,277 | 149,700 | 1,277 |
| 2018-05-23 | 1,268 | 1,284 | 1,261 | 1,276 | 53,100 | 1,276 |
| 2018-05-22 | 1,270 | 1,273 | 1,244 | 1,269 | 52,500 | 1,269 |
| 2018-05-21 | 1,305 | 1,308 | 1,253 | 1,255 | 111,800 | 1,255 |
| 2018-05-18 | 1,302 | 1,314 | 1,278 | 1,301 | 123,500 | 1,301 |
| 2018-05-17 | 1,322 | 1,347 | 1,314 | 1,330 | 31,700 | 1,330 |
| 2018-05-16 | 1,320 | 1,324 | 1,302 | 1,321 | 62,300 | 1,321 |
| 2018-05-15 | 1,361 | 1,361 | 1,310 | 1,321 | 122,600 | 1,321 |
| 2018-05-14 | 1,373 | 1,387 | 1,310 | 1,372 | 187,700 | 1,372 |
| 2018-05-11 | 1,441 | 1,447 | 1,395 | 1,403 | 155,900 | 1,403 |
| 2018-05-10 | 1,443 | 1,476 | 1,442 | 1,451 | 62,700 | 1,451 |
| 2018-05-09 | 1,479 | 1,498 | 1,442 | 1,452 | 54,500 | 1,452 |
| 2018-05-08 | 1,480 | 1,510 | 1,479 | 1,488 | 60,400 | 1,488 |
| 2018-05-07 | 1,460 | 1,492 | 1,453 | 1,479 | 59,400 | 1,479 |
| 2018-05-02 | 1,433 | 1,452 | 1,431 | 1,444 | 21,000 | 1,444 |
| 2018-05-01 | 1,401 | 1,443 | 1,399 | 1,438 | 35,900 | 1,438 |
| 2018-04-27 | 1,439 | 1,442 | 1,401 | 1,414 | 36,900 | 1,414 |
| 2018-04-26 | 1,449 | 1,483 | 1,431 | 1,444 | 50,600 | 1,444 |
| 2018-04-25 | 1,450 | 1,475 | 1,434 | 1,460 | 34,800 | 1,460 |
| 2018-04-24 | 1,460 | 1,476 | 1,427 | 1,446 | 48,500 | 1,446 |
| 2018-04-23 | 1,448 | 1,472 | 1,407 | 1,460 | 48,500 | 1,460 |
| 2018-04-20 | 1,401 | 1,457 | 1,399 | 1,432 | 64,800 | 1,432 |
| 2018-04-19 | 1,430 | 1,439 | 1,414 | 1,420 | 86,700 | 1,420 |
| 2018-04-18 | 1,464 | 1,480 | 1,419 | 1,442 | 85,400 | 1,442 |
| 2018-04-17 | 1,430 | 1,432 | 1,379 | 1,420 | 172,800 | 1,420 |
| 2018-04-16 | 1,466 | 1,483 | 1,441 | 1,460 | 159,500 | 1,460 |
| 2018-04-13 | 1,471 | 1,510 | 1,456 | 1,475 | 90,300 | 1,475 |
| 2018-04-12 | 1,452 | 1,505 | 1,452 | 1,479 | 193,600 | 1,479 |
| 2018-04-11 | 1,469 | 1,501 | 1,443 | 1,455 | 159,800 | 1,455 |
| 2018-04-10 | 1,447 | 1,466 | 1,443 | 1,457 | 80,600 | 1,457 |
| 2018-04-09 | 1,500 | 1,501 | 1,382 | 1,452 | 313,800 | 1,452 |
| 2018-04-06 | 1,533 | 1,539 | 1,460 | 1,493 | 300,400 | 1,493 |
| 2018-04-05 | 1,454 | 1,535 | 1,451 | 1,518 | 354,100 | 1,518 |
| 2018-04-04 | 1,407 | 1,427 | 1,395 | 1,424 | 95,700 | 1,424 |
| 2018-04-03 | 1,381 | 1,432 | 1,370 | 1,423 | 240,500 | 1,423 |
| 2018-03-30 | 1,214 | 1,220 | 1,196 | 1,205 | 15,400 | 1,205 |
| 2018-03-29 | 1,229 | 1,229 | 1,193 | 1,205 | 10,100 | 1,205 |
| 2018-03-28 | 1,196 | 1,221 | 1,194 | 1,220 | 9,800 | 1,220 |
| 2018-03-27 | 1,200 | 1,216 | 1,193 | 1,211 | 15,400 | 1,211 |
| 2018-03-26 | 1,143 | 1,180 | 1,117 | 1,180 | 34,100 | 1,180 |
| 2018-03-23 | 1,220 | 1,221 | 1,192 | 1,203 | 25,600 | 1,203 |
| 2018-03-22 | 1,249 | 1,260 | 1,235 | 1,250 | 10,400 | 1,250 |
| 2018-03-20 | 1,211 | 1,264 | 1,211 | 1,250 | 22,500 | 1,250 |
| 2018-03-19 | 1,249 | 1,256 | 1,212 | 1,237 | 25,200 | 1,237 |
| 2018-03-16 | 1,251 | 1,334 | 1,221 | 1,254 | 204,900 | 1,254 |
| 2018-03-15 | 1,204 | 1,260 | 1,197 | 1,255 | 29,300 | 1,255 |
| 2018-03-14 | 1,200 | 1,211 | 1,187 | 1,206 | 34,700 | 1,206 |
| 2018-03-13 | 1,202 | 1,225 | 1,195 | 1,216 | 42,700 | 1,216 |
| 2018-03-12 | 1,213 | 1,224 | 1,188 | 1,198 | 25,800 | 1,198 |
| 2018-03-09 | 1,228 | 1,228 | 1,200 | 1,210 | 21,500 | 1,210 |
| 2018-03-08 | 1,200 | 1,203 | 1,190 | 1,200 | 13,100 | 1,200 |
| 2018-03-07 | 1,224 | 1,225 | 1,200 | 1,204 | 25,200 | 1,204 |
| 2018-03-06 | 1,243 | 1,250 | 1,214 | 1,225 | 13,000 | 1,225 |
| 2018-03-05 | 1,210 | 1,228 | 1,191 | 1,208 | 53,400 | 1,208 |
| 2018-03-02 | 1,249 | 1,251 | 1,209 | 1,224 | 30,400 | 1,224 |
| 2018-03-01 | 1,285 | 1,302 | 1,255 | 1,279 | 41,300 | 1,279 |
| 2018-02-28 | 1,320 | 1,320 | 1,277 | 1,291 | 27,200 | 1,291 |
| 2018-02-27 | 1,325 | 1,330 | 1,307 | 1,313 | 26,500 | 1,313 |
| 2018-02-26 | 1,340 | 1,340 | 1,305 | 1,322 | 34,700 | 1,322 |
| 2018-02-23 | 1,330 | 1,346 | 1,312 | 1,317 | 37,100 | 1,317 |
| 2018-02-22 | 1,310 | 1,322 | 1,301 | 1,315 | 40,700 | 1,315 |
| 2018-02-21 | 1,291 | 1,320 | 1,291 | 1,309 | 38,500 | 1,309 |
| 2018-02-20 | 1,305 | 1,311 | 1,280 | 1,283 | 19,100 | 1,283 |
| 2018-02-19 | 1,310 | 1,324 | 1,300 | 1,316 | 25,700 | 1,316 |
| 2018-02-16 | 1,274 | 1,292 | 1,252 | 1,280 | 28,700 | 1,280 |
| 2018-02-15 | 1,235 | 1,269 | 1,220 | 1,233 | 26,600 | 1,233 |
| 2018-02-14 | 1,225 | 1,243 | 1,192 | 1,205 | 49,000 | 1,205 |
| 2018-02-13 | 1,262 | 1,286 | 1,235 | 1,243 | 45,800 | 1,243 |
| 2018-02-09 | 1,203 | 1,228 | 1,180 | 1,205 | 51,800 | 1,205 |
| 2018-02-08 | 1,260 | 1,285 | 1,237 | 1,250 | 24,200 | 1,250 |
| 2018-02-07 | 1,299 | 1,306 | 1,232 | 1,232 | 23,200 | 1,232 |
| 2018-02-06 | 1,208 | 1,265 | 1,180 | 1,209 | 67,500 | 1,209 |
| 2018-02-05 | 1,316 | 1,340 | 1,316 | 1,328 | 36,300 | 1,328 |
| 2018-02-02 | 1,378 | 1,380 | 1,330 | 1,346 | 28,900 | 1,346 |
| 2018-02-01 | 1,400 | 1,408 | 1,367 | 1,380 | 17,400 | 1,380 |
| 2018-01-31 | 1,322 | 1,408 | 1,322 | 1,400 | 62,500 | 1,400 |
| 2018-01-30 | 1,400 | 1,424 | 1,350 | 1,350 | 53,900 | 1,350 |
| 2018-01-29 | 1,415 | 1,446 | 1,382 | 1,420 | 66,000 | 1,420 |
| 2018-01-26 | 1,389 | 1,405 | 1,380 | 1,400 | 46,100 | 1,400 |
| 2018-01-25 | 1,435 | 1,446 | 1,416 | 1,416 | 29,800 | 1,416 |
| 2018-01-24 | 1,409 | 1,450 | 1,382 | 1,448 | 92,600 | 1,448 |
| 2018-01-23 | 1,393 | 1,413 | 1,383 | 1,400 | 47,700 | 1,400 |
| 2018-01-22 | 1,350 | 1,424 | 1,348 | 1,417 | 241,200 | 1,417 |
| 2018-01-19 | 1,301 | 1,322 | 1,282 | 1,316 | 53,600 | 1,316 |
| 2018-01-18 | 1,289 | 1,305 | 1,273 | 1,300 | 49,500 | 1,300 |
| 2018-01-17 | 1,325 | 1,325 | 1,287 | 1,301 | 59,200 | 1,301 |
| 2018-01-16 | 1,328 | 1,337 | 1,312 | 1,325 | 55,500 | 1,325 |
| 2018-01-15 | 1,294 | 1,350 | 1,270 | 1,344 | 119,300 | 1,344 |
| 2018-01-12 | 1,294 | 1,297 | 1,260 | 1,294 | 32,200 | 1,294 |
| 2018-01-11 | 1,239 | 1,300 | 1,238 | 1,294 | 116,900 | 1,294 |
| 2018-01-10 | 1,237 | 1,259 | 1,235 | 1,250 | 44,200 | 1,250 |
| 2018-01-09 | 1,224 | 1,260 | 1,213 | 1,244 | 66,400 | 1,244 |
| 2018-01-05 | 1,200 | 1,233 | 1,190 | 1,229 | 38,800 | 1,229 |
| 2018-01-04 | 1,196 | 1,214 | 1,187 | 1,199 | 18,700 | 1,199 |
分割・併合履歴 ： [1995-01-26]1株→1.1株 [1992-01-28]1株→1.08株 [1986-01-28]1株→1.04株 [1984-01-27]1株→1.1株
