6363 (株)酉島製作所 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 | 938 | 943 | 917 | 932 | 13,700 | 932 |
| 2018-12-27 | 890 | 940 | 890 | 939 | 25,200 | 939 |
| 2018-12-26 | 875 | 902 | 866 | 870 | 18,200 | 870 |
| 2018-12-25 | 870 | 887 | 863 | 870 | 49,800 | 870 |
| 2018-12-21 | 900 | 977 | 896 | 974 | 62,300 | 974 |
| 2018-12-20 | 954 | 959 | 902 | 902 | 43,100 | 902 |
| 2018-12-19 | 956 | 987 | 955 | 977 | 20,800 | 977 |
| 2018-12-18 | 960 | 972 | 950 | 958 | 13,600 | 958 |
| 2018-12-17 | 1,001 | 1,006 | 983 | 983 | 15,600 | 983 |
| 2018-12-14 | 1,050 | 1,050 | 1,000 | 1,001 | 32,200 | 1,001 |
| 2018-12-13 | 1,010 | 1,044 | 1,010 | 1,039 | 23,400 | 1,039 |
| 2018-12-12 | 1,002 | 1,038 | 1,002 | 1,010 | 25,200 | 1,010 |
| 2018-12-11 | 1,021 | 1,021 | 982 | 1,002 | 24,600 | 1,002 |
| 2018-12-10 | 994 | 1,034 | 988 | 1,033 | 25,700 | 1,033 |
| 2018-12-07 | 1,001 | 1,022 | 975 | 1,019 | 36,400 | 1,019 |
| 2018-12-06 | 1,028 | 1,028 | 1,002 | 1,011 | 27,600 | 1,011 |
| 2018-12-05 | 1,056 | 1,068 | 1,027 | 1,034 | 30,800 | 1,034 |
| 2018-12-04 | 1,091 | 1,091 | 1,070 | 1,075 | 37,800 | 1,075 |
| 2018-12-03 | 1,058 | 1,098 | 1,058 | 1,098 | 47,100 | 1,098 |
| 2018-11-30 | 1,030 | 1,044 | 1,027 | 1,042 | 12,300 | 1,042 |
| 2018-11-29 | 1,040 | 1,040 | 1,025 | 1,031 | 6,500 | 1,031 |
| 2018-11-28 | 1,000 | 1,036 | 997 | 1,029 | 21,600 | 1,029 |
| 2018-11-27 | 995 | 998 | 986 | 994 | 12,800 | 994 |
| 2018-11-26 | 1,003 | 1,010 | 991 | 995 | 9,200 | 995 |
| 2018-11-22 | 1,000 | 1,006 | 988 | 1,005 | 12,300 | 1,005 |
| 2018-11-21 | 990 | 999 | 990 | 999 | 11,400 | 999 |
| 2018-11-20 | 996 | 1,003 | 984 | 997 | 11,400 | 997 |
| 2018-11-19 | 969 | 1,006 | 967 | 996 | 38,000 | 996 |
| 2018-11-16 | 951 | 977 | 951 | 966 | 32,500 | 966 |
| 2018-11-15 | 908 | 955 | 908 | 951 | 33,400 | 951 |
| 2018-11-14 | 920 | 930 | 913 | 915 | 30,700 | 915 |
| 2018-11-13 | 913 | 930 | 902 | 921 | 21,100 | 921 |
| 2018-11-12 | 936 | 943 | 923 | 939 | 12,900 | 939 |
| 2018-11-09 | 938 | 949 | 924 | 936 | 32,900 | 936 |
| 2018-11-08 | 926 | 936 | 916 | 932 | 33,200 | 932 |
| 2018-11-07 | 931 | 939 | 915 | 922 | 20,600 | 922 |
| 2018-11-06 | 918 | 940 | 918 | 931 | 19,000 | 931 |
| 2018-11-05 | 921 | 925 | 910 | 916 | 20,600 | 916 |
| 2018-11-02 | 906 | 922 | 901 | 917 | 28,200 | 917 |
| 2018-11-01 | 928 | 933 | 899 | 904 | 38,000 | 904 |
| 2018-10-31 | 916 | 933 | 916 | 929 | 19,300 | 929 |
| 2018-10-30 | 897 | 925 | 897 | 914 | 42,500 | 914 |
| 2018-10-29 | 905 | 917 | 897 | 898 | 22,100 | 898 |
| 2018-10-26 | 927 | 927 | 897 | 902 | 37,800 | 902 |
| 2018-10-25 | 935 | 938 | 911 | 912 | 34,200 | 912 |
| 2018-10-24 | 940 | 950 | 933 | 949 | 27,400 | 949 |
| 2018-10-23 | 963 | 963 | 942 | 942 | 22,500 | 942 |
| 2018-10-22 | 953 | 964 | 943 | 958 | 26,000 | 958 |
| 2018-10-19 | 963 | 967 | 952 | 963 | 25,700 | 963 |
| 2018-10-18 | 985 | 985 | 965 | 966 | 18,300 | 966 |
| 2018-10-17 | 971 | 988 | 968 | 981 | 23,500 | 981 |
| 2018-10-16 | 970 | 972 | 957 | 963 | 26,500 | 963 |
| 2018-10-15 | 988 | 992 | 965 | 970 | 48,200 | 970 |
| 2018-10-12 | 985 | 998 | 984 | 987 | 29,200 | 987 |
| 2018-10-11 | 1,000 | 1,019 | 987 | 988 | 37,200 | 988 |
| 2018-10-10 | 1,065 | 1,065 | 1,041 | 1,043 | 11,600 | 1,043 |
| 2018-10-09 | 1,086 | 1,086 | 1,041 | 1,045 | 21,300 | 1,045 |
| 2018-10-05 | 1,083 | 1,085 | 1,073 | 1,076 | 14,000 | 1,076 |
| 2018-10-04 | 1,089 | 1,090 | 1,071 | 1,083 | 15,700 | 1,083 |
| 2018-10-03 | 1,099 | 1,104 | 1,072 | 1,076 | 18,700 | 1,076 |
| 2018-10-02 | 1,109 | 1,118 | 1,102 | 1,106 | 19,300 | 1,106 |
| 2018-10-01 | 1,101 | 1,103 | 1,093 | 1,095 | 12,400 | 1,095 |
| 2018-09-28 | 1,119 | 1,122 | 1,095 | 1,099 | 14,200 | 1,099 |
| 2018-09-27 | 1,124 | 1,124 | 1,105 | 1,113 | 21,600 | 1,113 |
| 2018-09-26 | 1,116 | 1,121 | 1,093 | 1,121 | 26,400 | 1,121 |
| 2018-09-25 | 1,129 | 1,139 | 1,099 | 1,126 | 59,400 | 1,126 |
| 2018-09-21 | 1,126 | 1,138 | 1,125 | 1,133 | 27,000 | 1,133 |
| 2018-09-20 | 1,130 | 1,134 | 1,113 | 1,125 | 28,600 | 1,125 |
| 2018-09-19 | 1,100 | 1,130 | 1,098 | 1,115 | 44,200 | 1,115 |
| 2018-09-18 | 1,075 | 1,092 | 1,069 | 1,092 | 21,900 | 1,092 |
| 2018-09-14 | 1,070 | 1,090 | 1,070 | 1,074 | 40,700 | 1,074 |
| 2018-09-13 | 1,057 | 1,073 | 1,056 | 1,059 | 14,800 | 1,059 |
| 2018-09-12 | 1,047 | 1,054 | 1,024 | 1,052 | 20,700 | 1,052 |
| 2018-09-11 | 1,033 | 1,045 | 1,030 | 1,042 | 14,500 | 1,042 |
| 2018-09-10 | 1,006 | 1,034 | 1,006 | 1,031 | 14,200 | 1,031 |
| 2018-09-07 | 999 | 1,013 | 999 | 1,008 | 11,400 | 1,008 |
| 2018-09-06 | 1,005 | 1,014 | 1,004 | 1,009 | 12,100 | 1,009 |
| 2018-09-05 | 1,016 | 1,022 | 1,006 | 1,006 | 13,700 | 1,006 |
| 2018-09-04 | 1,032 | 1,038 | 1,019 | 1,020 | 11,100 | 1,020 |
| 2018-09-03 | 1,037 | 1,037 | 1,017 | 1,024 | 13,400 | 1,024 |
| 2018-08-31 | 1,025 | 1,048 | 1,025 | 1,037 | 11,500 | 1,037 |
| 2018-08-30 | 1,051 | 1,051 | 1,038 | 1,045 | 6,400 | 1,045 |
| 2018-08-29 | 1,038 | 1,051 | 1,038 | 1,040 | 12,000 | 1,040 |
| 2018-08-28 | 1,045 | 1,057 | 1,041 | 1,042 | 10,200 | 1,042 |
| 2018-08-27 | 1,019 | 1,040 | 1,019 | 1,038 | 7,600 | 1,038 |
| 2018-08-24 | 1,018 | 1,024 | 1,009 | 1,009 | 9,400 | 1,009 |
| 2018-08-23 | 1,028 | 1,028 | 1,018 | 1,019 | 7,500 | 1,019 |
| 2018-08-22 | 1,008 | 1,028 | 1,008 | 1,019 | 12,700 | 1,019 |
| 2018-08-21 | 1,025 | 1,035 | 1,008 | 1,008 | 14,800 | 1,008 |
| 2018-08-20 | 1,054 | 1,054 | 1,035 | 1,037 | 9,500 | 1,037 |
| 2018-08-17 | 1,029 | 1,058 | 1,029 | 1,054 | 24,300 | 1,054 |
| 2018-08-16 | 1,045 | 1,055 | 1,023 | 1,035 | 24,600 | 1,035 |
| 2018-08-15 | 1,051 | 1,067 | 1,045 | 1,058 | 37,300 | 1,058 |
| 2018-08-14 | 1,054 | 1,069 | 1,037 | 1,065 | 25,000 | 1,065 |
| 2018-08-13 | 1,034 | 1,056 | 1,022 | 1,054 | 32,300 | 1,054 |
| 2018-08-10 | 1,063 | 1,063 | 1,042 | 1,047 | 17,400 | 1,047 |
| 2018-08-09 | 1,053 | 1,071 | 1,041 | 1,068 | 13,700 | 1,068 |
| 2018-08-08 | 1,080 | 1,086 | 1,057 | 1,059 | 14,800 | 1,059 |
| 2018-08-07 | 1,075 | 1,090 | 1,051 | 1,090 | 37,200 | 1,090 |
| 2018-08-06 | 1,047 | 1,079 | 1,024 | 1,077 | 51,200 | 1,077 |
| 2018-08-03 | 995 | 1,045 | 990 | 1,042 | 78,300 | 1,042 |
| 2018-08-02 | 1,017 | 1,017 | 993 | 1,003 | 27,100 | 1,003 |
| 2018-08-01 | 1,018 | 1,018 | 1,000 | 1,009 | 17,200 | 1,009 |
| 2018-07-31 | 1,031 | 1,075 | 1,014 | 1,018 | 23,900 | 1,018 |
| 2018-07-30 | 1,020 | 1,035 | 1,018 | 1,035 | 19,500 | 1,035 |
| 2018-07-27 | 1,011 | 1,027 | 1,011 | 1,024 | 14,900 | 1,024 |
| 2018-07-26 | 990 | 1,019 | 987 | 1,017 | 22,400 | 1,017 |
| 2018-07-25 | 989 | 989 | 981 | 989 | 7,900 | 989 |
| 2018-07-24 | 980 | 985 | 977 | 983 | 9,900 | 983 |
| 2018-07-23 | 976 | 991 | 963 | 969 | 38,900 | 969 |
| 2018-07-20 | 994 | 999 | 970 | 976 | 20,200 | 976 |
| 2018-07-19 | 1,001 | 1,004 | 992 | 1,001 | 11,400 | 1,001 |
| 2018-07-18 | 1,010 | 1,010 | 995 | 1,000 | 6,600 | 1,000 |
| 2018-07-17 | 985 | 1,012 | 980 | 997 | 14,700 | 997 |
| 2018-07-13 | 972 | 990 | 972 | 983 | 12,800 | 983 |
| 2018-07-12 | 970 | 980 | 965 | 970 | 8,600 | 970 |
| 2018-07-11 | 976 | 978 | 957 | 968 | 15,400 | 968 |
| 2018-07-10 | 987 | 1,001 | 976 | 976 | 23,800 | 976 |
| 2018-07-09 | 980 | 990 | 974 | 987 | 18,600 | 987 |
| 2018-07-06 | 961 | 974 | 960 | 965 | 17,400 | 965 |
| 2018-07-05 | 985 | 991 | 962 | 968 | 21,700 | 968 |
| 2018-07-04 | 985 | 998 | 985 | 990 | 14,800 | 990 |
| 2018-07-03 | 1,004 | 1,019 | 981 | 1,001 | 26,300 | 1,001 |
| 2018-07-02 | 1,038 | 1,038 | 1,004 | 1,008 | 21,000 | 1,008 |
| 2018-06-29 | 1,051 | 1,052 | 1,036 | 1,038 | 13,800 | 1,038 |
| 2018-06-28 | 1,053 | 1,063 | 1,025 | 1,051 | 28,100 | 1,051 |
| 2018-06-27 | 1,049 | 1,063 | 1,049 | 1,057 | 10,500 | 1,057 |
| 2018-06-26 | 1,020 | 1,053 | 1,012 | 1,051 | 17,000 | 1,051 |
| 2018-06-25 | 1,062 | 1,070 | 1,035 | 1,038 | 17,200 | 1,038 |
| 2018-06-22 | 1,055 | 1,062 | 1,049 | 1,062 | 14,300 | 1,062 |
| 2018-06-21 | 1,047 | 1,060 | 1,047 | 1,052 | 18,500 | 1,052 |
| 2018-06-20 | 1,044 | 1,047 | 1,028 | 1,045 | 15,800 | 1,045 |
| 2018-06-19 | 1,032 | 1,049 | 1,027 | 1,041 | 18,100 | 1,041 |
| 2018-06-18 | 1,037 | 1,042 | 1,024 | 1,029 | 18,400 | 1,029 |
| 2018-06-15 | 1,077 | 1,077 | 1,029 | 1,032 | 32,700 | 1,032 |
| 2018-06-14 | 1,071 | 1,075 | 1,055 | 1,071 | 11,700 | 1,071 |
| 2018-06-13 | 1,066 | 1,078 | 1,063 | 1,077 | 11,700 | 1,077 |
| 2018-06-12 | 1,084 | 1,084 | 1,069 | 1,072 | 10,500 | 1,072 |
| 2018-06-11 | 1,067 | 1,087 | 1,067 | 1,084 | 11,900 | 1,084 |
| 2018-06-08 | 1,078 | 1,079 | 1,061 | 1,072 | 27,100 | 1,072 |
| 2018-06-07 | 1,067 | 1,080 | 1,055 | 1,080 | 16,500 | 1,080 |
| 2018-06-06 | 1,057 | 1,067 | 1,049 | 1,058 | 9,000 | 1,058 |
| 2018-06-05 | 1,061 | 1,067 | 1,053 | 1,062 | 11,400 | 1,062 |
| 2018-06-04 | 1,029 | 1,058 | 1,029 | 1,058 | 17,300 | 1,058 |
| 2018-06-01 | 982 | 1,019 | 981 | 1,009 | 20,000 | 1,009 |
| 2018-05-31 | 1,006 | 1,008 | 976 | 981 | 27,400 | 981 |
| 2018-05-30 | 1,000 | 1,013 | 999 | 1,004 | 10,000 | 1,004 |
| 2018-05-29 | 1,019 | 1,019 | 1,005 | 1,016 | 12,400 | 1,016 |
| 2018-05-28 | 1,009 | 1,022 | 1,009 | 1,019 | 8,300 | 1,019 |
| 2018-05-25 | 1,027 | 1,035 | 1,013 | 1,017 | 8,900 | 1,017 |
| 2018-05-24 | 1,042 | 1,054 | 1,027 | 1,034 | 21,000 | 1,034 |
| 2018-05-23 | 1,049 | 1,054 | 1,039 | 1,046 | 12,000 | 1,046 |
| 2018-05-22 | 1,068 | 1,070 | 1,033 | 1,049 | 15,700 | 1,049 |
| 2018-05-21 | 1,057 | 1,072 | 1,045 | 1,071 | 15,900 | 1,071 |
| 2018-05-18 | 1,086 | 1,086 | 1,056 | 1,060 | 14,100 | 1,060 |
| 2018-05-17 | 1,062 | 1,081 | 1,062 | 1,081 | 13,400 | 1,081 |
| 2018-05-16 | 1,071 | 1,080 | 1,063 | 1,066 | 12,700 | 1,066 |
| 2018-05-15 | 1,077 | 1,089 | 1,071 | 1,072 | 19,500 | 1,072 |
| 2018-05-14 | 1,085 | 1,095 | 1,080 | 1,081 | 21,200 | 1,081 |
| 2018-05-11 | 1,055 | 1,094 | 1,050 | 1,090 | 53,900 | 1,090 |
| 2018-05-10 | 1,042 | 1,050 | 1,026 | 1,044 | 18,800 | 1,044 |
| 2018-05-09 | 1,054 | 1,054 | 1,041 | 1,045 | 16,000 | 1,045 |
| 2018-05-08 | 1,030 | 1,054 | 1,030 | 1,054 | 25,000 | 1,054 |
| 2018-05-07 | 1,013 | 1,028 | 1,006 | 1,026 | 9,900 | 1,026 |
| 2018-05-02 | 1,013 | 1,013 | 1,007 | 1,009 | 6,200 | 1,009 |
| 2018-05-01 | 1,021 | 1,021 | 1,004 | 1,013 | 7,700 | 1,013 |
| 2018-04-27 | 1,030 | 1,031 | 1,018 | 1,025 | 22,100 | 1,025 |
| 2018-04-26 | 1,033 | 1,036 | 1,024 | 1,028 | 13,300 | 1,028 |
| 2018-04-25 | 1,022 | 1,037 | 1,020 | 1,033 | 12,800 | 1,033 |
| 2018-04-24 | 1,028 | 1,043 | 1,027 | 1,038 | 19,200 | 1,038 |
| 2018-04-23 | 1,026 | 1,033 | 1,017 | 1,028 | 18,500 | 1,028 |
| 2018-04-20 | 1,003 | 1,028 | 997 | 1,017 | 24,900 | 1,017 |
| 2018-04-19 | 968 | 1,015 | 965 | 999 | 79,100 | 999 |
| 2018-04-18 | 998 | 1,022 | 998 | 1,013 | 11,400 | 1,013 |
| 2018-04-17 | 1,015 | 1,015 | 999 | 1,000 | 7,600 | 1,000 |
| 2018-04-16 | 1,019 | 1,025 | 1,011 | 1,020 | 19,500 | 1,020 |
| 2018-04-13 | 993 | 1,015 | 993 | 1,010 | 20,500 | 1,010 |
| 2018-04-12 | 999 | 999 | 981 | 986 | 14,000 | 986 |
| 2018-04-11 | 991 | 1,005 | 986 | 999 | 17,400 | 999 |
| 2018-04-10 | 976 | 995 | 970 | 991 | 19,600 | 991 |
| 2018-04-09 | 968 | 975 | 965 | 971 | 17,800 | 971 |
| 2018-04-06 | 993 | 993 | 970 | 973 | 15,400 | 973 |
| 2018-04-05 | 995 | 1,006 | 975 | 982 | 49,100 | 982 |
| 2018-04-04 | 980 | 997 | 975 | 995 | 25,600 | 995 |
| 2018-04-03 | 981 | 990 | 974 | 978 | 24,000 | 978 |
| 2018-03-30 | 1,004 | 1,004 | 991 | 995 | 14,000 | 995 |
| 2018-03-29 | 1,002 | 1,003 | 977 | 995 | 20,200 | 995 |
| 2018-03-28 | 972 | 996 | 966 | 992 | 19,600 | 992 |
| 2018-03-27 | 964 | 1,001 | 964 | 1,001 | 41,000 | 1,001 |
| 2018-03-26 | 954 | 959 | 940 | 958 | 25,900 | 958 |
| 2018-03-23 | 961 | 962 | 940 | 948 | 50,300 | 948 |
| 2018-03-22 | 969 | 982 | 967 | 981 | 14,400 | 981 |
| 2018-03-20 | 970 | 971 | 958 | 968 | 39,700 | 968 |
| 2018-03-19 | 1,000 | 1,000 | 974 | 980 | 26,700 | 980 |
| 2018-03-16 | 992 | 997 | 985 | 997 | 28,600 | 997 |
| 2018-03-15 | 996 | 997 | 982 | 986 | 21,800 | 986 |
| 2018-03-14 | 991 | 1,007 | 990 | 1,003 | 12,800 | 1,003 |
| 2018-03-13 | 993 | 1,006 | 985 | 1,004 | 22,700 | 1,004 |
| 2018-03-12 | 994 | 999 | 989 | 992 | 14,300 | 992 |
| 2018-03-09 | 983 | 993 | 973 | 979 | 31,100 | 979 |
| 2018-03-08 | 988 | 990 | 966 | 973 | 30,300 | 973 |
| 2018-03-07 | 987 | 1,000 | 981 | 984 | 22,600 | 984 |
| 2018-03-06 | 991 | 1,011 | 987 | 991 | 27,700 | 991 |
| 2018-03-05 | 996 | 997 | 974 | 987 | 29,800 | 987 |
| 2018-03-02 | 992 | 1,013 | 992 | 1,006 | 29,800 | 1,006 |
| 2018-03-01 | 1,040 | 1,040 | 1,004 | 1,014 | 52,100 | 1,014 |
| 2018-02-28 | 1,009 | 1,051 | 1,006 | 1,044 | 57,500 | 1,044 |
| 2018-02-27 | 1,006 | 1,017 | 999 | 1,002 | 27,300 | 1,002 |
| 2018-02-26 | 1,012 | 1,013 | 992 | 1,006 | 43,800 | 1,006 |
| 2018-02-23 | 986 | 1,001 | 986 | 997 | 14,200 | 997 |
| 2018-02-22 | 995 | 997 | 981 | 990 | 18,200 | 990 |
| 2018-02-21 | 997 | 1,014 | 991 | 999 | 20,700 | 999 |
| 2018-02-20 | 999 | 1,006 | 995 | 1,000 | 34,700 | 1,000 |
| 2018-02-19 | 992 | 1,011 | 990 | 1,005 | 30,700 | 1,005 |
| 2018-02-16 | 970 | 987 | 964 | 974 | 43,200 | 974 |
| 2018-02-15 | 974 | 983 | 961 | 963 | 38,500 | 963 |
| 2018-02-14 | 992 | 1,003 | 962 | 965 | 42,500 | 965 |
| 2018-02-13 | 1,006 | 1,015 | 992 | 997 | 37,100 | 997 |
| 2018-02-09 | 994 | 1,004 | 985 | 999 | 44,600 | 999 |
| 2018-02-08 | 1,021 | 1,064 | 1,007 | 1,012 | 69,000 | 1,012 |
| 2018-02-07 | 1,060 | 1,100 | 1,035 | 1,037 | 44,900 | 1,037 |
| 2018-02-06 | 1,100 | 1,100 | 1,013 | 1,033 | 62,200 | 1,033 |
| 2018-02-05 | 1,113 | 1,120 | 1,103 | 1,112 | 32,700 | 1,112 |
| 2018-02-02 | 1,132 | 1,135 | 1,120 | 1,128 | 17,400 | 1,128 |
| 2018-02-01 | 1,113 | 1,143 | 1,113 | 1,141 | 17,100 | 1,141 |
| 2018-01-31 | 1,174 | 1,174 | 1,107 | 1,109 | 45,000 | 1,109 |
| 2018-01-30 | 1,168 | 1,171 | 1,145 | 1,147 | 28,200 | 1,147 |
| 2018-01-29 | 1,175 | 1,182 | 1,172 | 1,175 | 8,500 | 1,175 |
| 2018-01-26 | 1,174 | 1,198 | 1,174 | 1,174 | 26,200 | 1,174 |
| 2018-01-25 | 1,173 | 1,179 | 1,170 | 1,173 | 25,100 | 1,173 |
| 2018-01-24 | 1,173 | 1,183 | 1,171 | 1,180 | 21,300 | 1,180 |
| 2018-01-23 | 1,167 | 1,178 | 1,163 | 1,173 | 13,600 | 1,173 |
| 2018-01-22 | 1,166 | 1,168 | 1,154 | 1,154 | 13,100 | 1,154 |
| 2018-01-19 | 1,166 | 1,173 | 1,164 | 1,166 | 9,600 | 1,166 |
| 2018-01-18 | 1,182 | 1,184 | 1,161 | 1,161 | 21,600 | 1,161 |
| 2018-01-17 | 1,163 | 1,183 | 1,163 | 1,173 | 11,900 | 1,173 |
| 2018-01-16 | 1,157 | 1,171 | 1,156 | 1,169 | 18,300 | 1,169 |
| 2018-01-15 | 1,180 | 1,180 | 1,157 | 1,160 | 14,700 | 1,160 |
| 2018-01-12 | 1,172 | 1,187 | 1,171 | 1,172 | 22,400 | 1,172 |
| 2018-01-11 | 1,170 | 1,186 | 1,169 | 1,177 | 14,100 | 1,177 |
| 2018-01-10 | 1,192 | 1,197 | 1,172 | 1,175 | 12,600 | 1,175 |
| 2018-01-09 | 1,198 | 1,204 | 1,144 | 1,192 | 16,400 | 1,192 |
| 2018-01-05 | 1,215 | 1,215 | 1,192 | 1,198 | 22,700 | 1,198 |
| 2018-01-04 | 1,208 | 1,220 | 1,200 | 1,215 | 48,000 | 1,215 |
分割・併合履歴 ： [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株
