6373 大同工業(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 | 879 | 883 | 868 | 871 | 9,500 | 871 |
| 2018-12-27 | 841 | 884 | 841 | 884 | 14,800 | 884 |
| 2018-12-26 | 796 | 836 | 796 | 826 | 17,700 | 826 |
| 2018-12-25 | 820 | 826 | 797 | 797 | 40,100 | 797 |
| 2018-12-21 | 887 | 896 | 851 | 861 | 36,500 | 861 |
| 2018-12-20 | 916 | 922 | 887 | 887 | 21,100 | 887 |
| 2018-12-19 | 915 | 930 | 912 | 917 | 15,600 | 917 |
| 2018-12-18 | 940 | 940 | 922 | 922 | 16,300 | 922 |
| 2018-12-17 | 960 | 971 | 945 | 947 | 10,000 | 947 |
| 2018-12-14 | 981 | 981 | 961 | 961 | 20,600 | 961 |
| 2018-12-13 | 979 | 993 | 978 | 990 | 16,200 | 990 |
| 2018-12-12 | 958 | 977 | 954 | 971 | 11,300 | 971 |
| 2018-12-11 | 964 | 964 | 932 | 933 | 17,800 | 933 |
| 2018-12-10 | 983 | 984 | 964 | 964 | 16,100 | 964 |
| 2018-12-07 | 993 | 1,014 | 984 | 984 | 29,800 | 984 |
| 2018-12-06 | 1,009 | 1,025 | 997 | 1,006 | 24,900 | 1,006 |
| 2018-12-05 | 1,019 | 1,040 | 1,018 | 1,020 | 18,300 | 1,020 |
| 2018-12-04 | 1,073 | 1,087 | 1,031 | 1,046 | 14,100 | 1,046 |
| 2018-12-03 | 1,076 | 1,099 | 1,076 | 1,080 | 12,400 | 1,080 |
| 2018-11-30 | 1,073 | 1,082 | 1,065 | 1,076 | 11,700 | 1,076 |
| 2018-11-29 | 1,035 | 1,079 | 1,035 | 1,075 | 25,900 | 1,075 |
| 2018-11-28 | 1,027 | 1,027 | 1,008 | 1,023 | 19,900 | 1,023 |
| 2018-11-27 | 1,020 | 1,028 | 1,014 | 1,027 | 12,300 | 1,027 |
| 2018-11-26 | 1,009 | 1,028 | 1,006 | 1,020 | 12,500 | 1,020 |
| 2018-11-22 | 993 | 1,007 | 993 | 1,007 | 10,300 | 1,007 |
| 2018-11-21 | 990 | 1,000 | 982 | 991 | 18,600 | 991 |
| 2018-11-20 | 994 | 1,000 | 991 | 1,000 | 5,300 | 1,000 |
| 2018-11-19 | 1,004 | 1,006 | 996 | 999 | 6,600 | 999 |
| 2018-11-16 | 1,004 | 1,011 | 995 | 1,002 | 15,900 | 1,002 |
| 2018-11-15 | 991 | 1,012 | 991 | 1,008 | 19,800 | 1,008 |
| 2018-11-14 | 1,001 | 1,025 | 1,000 | 1,010 | 9,300 | 1,010 |
| 2018-11-13 | 1,005 | 1,010 | 983 | 1,004 | 33,600 | 1,004 |
| 2018-11-12 | 1,029 | 1,033 | 1,011 | 1,019 | 35,300 | 1,019 |
| 2018-11-09 | 1,084 | 1,109 | 1,078 | 1,089 | 16,400 | 1,089 |
| 2018-11-08 | 1,064 | 1,088 | 1,064 | 1,084 | 12,100 | 1,084 |
| 2018-11-07 | 1,065 | 1,070 | 1,051 | 1,056 | 9,900 | 1,056 |
| 2018-11-06 | 1,061 | 1,079 | 1,061 | 1,073 | 10,200 | 1,073 |
| 2018-11-05 | 1,054 | 1,069 | 1,054 | 1,063 | 14,400 | 1,063 |
| 2018-11-02 | 1,042 | 1,063 | 1,042 | 1,055 | 13,300 | 1,055 |
| 2018-11-01 | 1,028 | 1,048 | 1,027 | 1,042 | 34,600 | 1,042 |
| 2018-10-31 | 1,063 | 1,088 | 1,047 | 1,072 | 37,300 | 1,072 |
| 2018-10-30 | 1,005 | 1,038 | 1,001 | 1,034 | 17,400 | 1,034 |
| 2018-10-29 | 1,027 | 1,050 | 1,001 | 1,002 | 20,700 | 1,002 |
| 2018-10-26 | 1,048 | 1,048 | 1,013 | 1,028 | 24,200 | 1,028 |
| 2018-10-25 | 1,078 | 1,078 | 1,026 | 1,031 | 30,500 | 1,031 |
| 2018-10-24 | 1,088 | 1,118 | 1,076 | 1,095 | 14,200 | 1,095 |
| 2018-10-23 | 1,123 | 1,123 | 1,086 | 1,086 | 12,800 | 1,086 |
| 2018-10-22 | 1,107 | 1,127 | 1,104 | 1,121 | 9,900 | 1,121 |
| 2018-10-19 | 1,108 | 1,126 | 1,098 | 1,113 | 10,600 | 1,113 |
| 2018-10-18 | 1,114 | 1,124 | 1,106 | 1,112 | 20,100 | 1,112 |
| 2018-10-17 | 1,097 | 1,111 | 1,093 | 1,108 | 17,000 | 1,108 |
| 2018-10-16 | 1,084 | 1,097 | 1,084 | 1,091 | 18,600 | 1,091 |
| 2018-10-15 | 1,110 | 1,110 | 1,083 | 1,083 | 26,000 | 1,083 |
| 2018-10-12 | 1,100 | 1,111 | 1,090 | 1,108 | 16,200 | 1,108 |
| 2018-10-11 | 1,110 | 1,124 | 1,086 | 1,097 | 42,500 | 1,097 |
| 2018-10-10 | 1,144 | 1,155 | 1,143 | 1,145 | 12,100 | 1,145 |
| 2018-10-09 | 1,150 | 1,153 | 1,133 | 1,147 | 22,700 | 1,147 |
| 2018-10-05 | 1,153 | 1,160 | 1,143 | 1,146 | 9,600 | 1,146 |
| 2018-10-04 | 1,150 | 1,163 | 1,130 | 1,156 | 35,000 | 1,156 |
| 2018-10-03 | 1,159 | 1,159 | 1,141 | 1,141 | 15,600 | 1,141 |
| 2018-10-02 | 1,156 | 1,167 | 1,151 | 1,152 | 17,300 | 1,152 |
| 2018-10-01 | 1,171 | 1,174 | 1,152 | 1,156 | 20,400 | 1,156 |
| 2018-09-28 | 1,159 | 1,184 | 1,158 | 1,167 | 14,800 | 1,167 |
| 2018-09-27 | 1,177 | 1,188 | 1,155 | 1,155 | 20,600 | 1,155 |
| 2018-09-26 | 1,172 | 1,173 | 1,148 | 1,171 | 19,500 | 1,171 |
| 2018-09-25 | 1,191 | 1,191 | 1,164 | 1,179 | 34,000 | 1,179 |
| 2018-09-21 | 1,172 | 1,193 | 1,166 | 1,184 | 35,500 | 1,184 |
| 2018-09-20 | 1,172 | 1,172 | 1,153 | 1,166 | 18,100 | 1,166 |
| 2018-09-19 | 1,162 | 1,175 | 1,134 | 1,161 | 25,600 | 1,161 |
| 2018-09-18 | 1,109 | 1,140 | 1,103 | 1,140 | 16,200 | 1,140 |
| 2018-09-14 | 1,091 | 1,119 | 1,091 | 1,103 | 29,700 | 1,103 |
| 2018-09-13 | 1,082 | 1,105 | 1,081 | 1,091 | 12,400 | 1,091 |
| 2018-09-12 | 1,112 | 1,113 | 1,076 | 1,084 | 31,000 | 1,084 |
| 2018-09-11 | 1,136 | 1,136 | 1,101 | 1,106 | 22,000 | 1,106 |
| 2018-09-10 | 1,118 | 1,139 | 1,117 | 1,122 | 11,400 | 1,122 |
| 2018-09-07 | 1,119 | 1,119 | 1,100 | 1,114 | 18,200 | 1,114 |
| 2018-09-06 | 1,121 | 1,121 | 1,107 | 1,119 | 19,000 | 1,119 |
| 2018-09-05 | 1,132 | 1,132 | 1,113 | 1,117 | 17,800 | 1,117 |
| 2018-09-04 | 1,145 | 1,145 | 1,132 | 1,136 | 6,900 | 1,136 |
| 2018-09-03 | 1,174 | 1,174 | 1,142 | 1,148 | 17,900 | 1,148 |
| 2018-08-31 | 1,175 | 1,178 | 1,162 | 1,174 | 14,500 | 1,174 |
| 2018-08-30 | 1,185 | 1,193 | 1,173 | 1,175 | 21,000 | 1,175 |
| 2018-08-29 | 1,160 | 1,185 | 1,156 | 1,179 | 31,600 | 1,179 |
| 2018-08-28 | 1,159 | 1,160 | 1,149 | 1,154 | 19,000 | 1,154 |
| 2018-08-27 | 1,140 | 1,153 | 1,136 | 1,147 | 23,500 | 1,147 |
| 2018-08-24 | 1,122 | 1,143 | 1,119 | 1,129 | 23,800 | 1,129 |
| 2018-08-23 | 1,107 | 1,117 | 1,095 | 1,114 | 20,900 | 1,114 |
| 2018-08-22 | 1,093 | 1,108 | 1,092 | 1,107 | 26,100 | 1,107 |
| 2018-08-21 | 1,091 | 1,099 | 1,087 | 1,093 | 18,400 | 1,093 |
| 2018-08-20 | 1,122 | 1,123 | 1,087 | 1,091 | 58,000 | 1,091 |
| 2018-08-17 | 1,128 | 1,128 | 1,118 | 1,122 | 15,600 | 1,122 |
| 2018-08-16 | 1,129 | 1,129 | 1,111 | 1,118 | 20,500 | 1,118 |
| 2018-08-15 | 1,155 | 1,157 | 1,125 | 1,129 | 23,800 | 1,129 |
| 2018-08-14 | 1,135 | 1,158 | 1,130 | 1,158 | 19,900 | 1,158 |
| 2018-08-13 | 1,155 | 1,168 | 1,128 | 1,133 | 39,900 | 1,133 |
| 2018-08-10 | 1,176 | 1,177 | 1,155 | 1,162 | 42,700 | 1,162 |
| 2018-08-09 | 1,180 | 1,183 | 1,171 | 1,181 | 27,600 | 1,181 |
| 2018-08-08 | 1,166 | 1,183 | 1,165 | 1,177 | 34,400 | 1,177 |
| 2018-08-07 | 1,156 | 1,161 | 1,152 | 1,159 | 16,700 | 1,159 |
| 2018-08-06 | 1,165 | 1,175 | 1,153 | 1,153 | 34,300 | 1,153 |
| 2018-08-03 | 1,179 | 1,179 | 1,160 | 1,163 | 20,000 | 1,163 |
| 2018-08-02 | 1,175 | 1,184 | 1,155 | 1,174 | 65,600 | 1,174 |
| 2018-08-01 | 1,179 | 1,182 | 1,161 | 1,172 | 74,500 | 1,172 |
| 2018-07-31 | 1,195 | 1,198 | 1,175 | 1,180 | 65,200 | 1,180 |
| 2018-07-30 | 1,150 | 1,198 | 1,137 | 1,198 | 356,600 | 1,198 |
| 2018-07-27 | 1,257 | 1,283 | 1,251 | 1,282 | 71,500 | 1,282 |
| 2018-07-26 | 1,271 | 1,271 | 1,252 | 1,257 | 30,400 | 1,257 |
| 2018-07-25 | 1,281 | 1,288 | 1,251 | 1,259 | 76,700 | 1,259 |
| 2018-07-24 | 1,294 | 1,294 | 1,257 | 1,265 | 82,700 | 1,265 |
| 2018-07-23 | 1,282 | 1,294 | 1,275 | 1,292 | 134,600 | 1,292 |
| 2018-07-20 | 1,257 | 1,282 | 1,250 | 1,265 | 165,300 | 1,265 |
| 2018-07-19 | 1,260 | 1,273 | 1,210 | 1,261 | 871,600 | 1,261 |
| 2018-07-18 | 1,212 | 1,244 | 1,209 | 1,238 | 291,600 | 1,238 |
| 2018-07-17 | 1,185 | 1,226 | 1,185 | 1,226 | 221,100 | 1,226 |
| 2018-07-13 | 1,178 | 1,192 | 1,178 | 1,184 | 131,300 | 1,184 |
| 2018-07-12 | 1,185 | 1,186 | 1,171 | 1,177 | 207,300 | 1,177 |
| 2018-07-11 | 1,187 | 1,190 | 1,177 | 1,189 | 348,400 | 1,189 |
| 2018-07-10 | 1,182 | 1,219 | 1,172 | 1,190 | 591,000 | 1,190 |
| 2018-07-09 | 1,165 | 1,180 | 1,165 | 1,173 | 160,400 | 1,173 |
| 2018-07-06 | 1,150 | 1,185 | 1,150 | 1,176 | 149,400 | 1,176 |
| 2018-07-05 | 1,190 | 1,196 | 1,155 | 1,169 | 193,500 | 1,169 |
| 2018-07-04 | 1,186 | 1,207 | 1,186 | 1,197 | 201,300 | 1,197 |
| 2018-07-03 | 1,208 | 1,224 | 1,190 | 1,202 | 520,500 | 1,202 |
| 2018-07-02 | 1,493 | 1,528 | 1,438 | 1,448 | 10,600 | 1,448 |
| 2018-06-29 | 1,499 | 1,500 | 1,482 | 1,494 | 4,800 | 1,494 |
| 2018-06-28 | 1,478 | 1,526 | 1,464 | 1,516 | 7,800 | 1,516 |
| 2018-06-27 | 1,459 | 1,500 | 1,459 | 1,479 | 7,700 | 1,479 |
| 2018-06-26 | 1,445 | 1,476 | 1,440 | 1,476 | 11,200 | 1,476 |
| 2018-06-25 | 1,518 | 1,518 | 1,450 | 1,451 | 8,400 | 1,451 |
| 2018-06-22 | 1,483 | 1,488 | 1,464 | 1,488 | 4,300 | 1,488 |
| 2018-06-21 | 1,498 | 1,512 | 1,477 | 1,479 | 5,200 | 1,479 |
| 2018-06-20 | 1,456 | 1,501 | 1,445 | 1,501 | 10,500 | 1,501 |
| 2018-06-19 | 1,525 | 1,535 | 1,461 | 1,468 | 8,700 | 1,468 |
| 2018-06-18 | 1,548 | 1,550 | 1,511 | 1,517 | 4,900 | 1,517 |
| 2018-06-15 | 1,531 | 1,537 | 1,520 | 1,529 | 2,200 | 1,529 |
| 2018-06-14 | 1,521 | 1,536 | 1,521 | 1,524 | 4,500 | 1,524 |
| 2018-06-13 | 1,502 | 1,545 | 1,502 | 1,533 | 2,600 | 1,533 |
| 2018-06-12 | 1,559 | 1,559 | 1,534 | 1,542 | 2,500 | 1,542 |
| 2018-06-11 | 1,554 | 1,555 | 1,540 | 1,546 | 6,200 | 1,546 |
| 2018-06-08 | 1,527 | 1,555 | 1,527 | 1,543 | 10,800 | 1,543 |
| 2018-06-07 | 1,536 | 1,559 | 1,532 | 1,557 | 7,300 | 1,557 |
| 2018-06-06 | 1,528 | 1,565 | 1,513 | 1,519 | 6,500 | 1,519 |
| 2018-06-05 | 1,516 | 1,525 | 1,512 | 1,519 | 4,700 | 1,519 |
| 2018-06-04 | 1,490 | 1,521 | 1,490 | 1,521 | 3,600 | 1,521 |
| 2018-06-01 | 1,488 | 1,509 | 1,475 | 1,495 | 7,600 | 1,495 |
| 2018-05-31 | 1,517 | 1,517 | 1,488 | 1,488 | 4,700 | 1,488 |
| 2018-05-30 | 1,498 | 1,526 | 1,473 | 1,487 | 11,400 | 1,487 |
| 2018-05-29 | 1,550 | 1,550 | 1,523 | 1,537 | 4,800 | 1,537 |
| 2018-05-28 | 1,577 | 1,577 | 1,552 | 1,555 | 3,800 | 1,555 |
| 2018-05-25 | 1,521 | 1,584 | 1,508 | 1,566 | 8,600 | 1,566 |
| 2018-05-24 | 1,571 | 1,571 | 1,540 | 1,545 | 3,500 | 1,545 |
| 2018-05-23 | 1,603 | 1,603 | 1,574 | 1,582 | 4,300 | 1,582 |
| 2018-05-22 | 1,602 | 1,612 | 1,597 | 1,603 | 3,100 | 1,603 |
| 2018-05-21 | 1,598 | 1,625 | 1,598 | 1,611 | 7,000 | 1,611 |
| 2018-05-18 | 1,600 | 1,612 | 1,591 | 1,612 | 9,400 | 1,612 |
| 2018-05-17 | 1,584 | 1,600 | 1,584 | 1,600 | 17,600 | 1,600 |
| 2018-05-16 | 1,593 | 1,597 | 1,584 | 1,593 | 11,100 | 1,593 |
| 2018-05-15 | 1,600 | 1,600 | 1,570 | 1,596 | 37,900 | 1,596 |
| 2018-05-14 | 1,474 | 1,499 | 1,469 | 1,496 | 10,000 | 1,496 |
| 2018-05-11 | 1,494 | 1,499 | 1,469 | 1,485 | 8,900 | 1,485 |
| 2018-05-10 | 1,499 | 1,508 | 1,489 | 1,493 | 10,500 | 1,493 |
| 2018-05-09 | 1,518 | 1,518 | 1,503 | 1,507 | 5,200 | 1,507 |
| 2018-05-08 | 1,516 | 1,525 | 1,505 | 1,511 | 5,300 | 1,511 |
| 2018-05-07 | 1,528 | 1,528 | 1,506 | 1,521 | 5,700 | 1,521 |
| 2018-05-02 | 1,483 | 1,512 | 1,483 | 1,512 | 4,700 | 1,512 |
| 2018-05-01 | 1,507 | 1,507 | 1,482 | 1,483 | 4,100 | 1,483 |
| 2018-04-27 | 1,535 | 1,535 | 1,501 | 1,504 | 4,300 | 1,504 |
| 2018-04-26 | 1,516 | 1,547 | 1,497 | 1,545 | 14,000 | 1,545 |
| 2018-04-25 | 1,494 | 1,507 | 1,488 | 1,505 | 3,100 | 1,505 |
| 2018-04-24 | 1,482 | 1,496 | 1,482 | 1,495 | 4,900 | 1,495 |
| 2018-04-23 | 1,491 | 1,495 | 1,474 | 1,477 | 1,600 | 1,477 |
| 2018-04-20 | 1,510 | 1,512 | 1,470 | 1,489 | 6,800 | 1,489 |
| 2018-04-19 | 1,463 | 1,523 | 1,463 | 1,510 | 6,600 | 1,510 |
| 2018-04-18 | 1,449 | 1,466 | 1,449 | 1,462 | 7,300 | 1,462 |
| 2018-04-17 | 1,491 | 1,491 | 1,445 | 1,447 | 9,700 | 1,447 |
| 2018-04-16 | 1,490 | 1,503 | 1,488 | 1,491 | 3,900 | 1,491 |
| 2018-04-13 | 1,482 | 1,510 | 1,481 | 1,498 | 7,100 | 1,498 |
| 2018-04-12 | 1,518 | 1,518 | 1,477 | 1,479 | 10,500 | 1,479 |
| 2018-04-11 | 1,518 | 1,528 | 1,505 | 1,526 | 5,400 | 1,526 |
| 2018-04-10 | 1,482 | 1,511 | 1,482 | 1,508 | 7,900 | 1,508 |
| 2018-04-09 | 1,483 | 1,507 | 1,483 | 1,488 | 10,300 | 1,488 |
| 2018-04-06 | 1,512 | 1,512 | 1,487 | 1,487 | 8,600 | 1,487 |
| 2018-04-05 | 1,480 | 1,513 | 1,480 | 1,504 | 10,700 | 1,504 |
| 2018-04-04 | 1,472 | 1,492 | 1,469 | 1,486 | 8,700 | 1,486 |
| 2018-04-03 | 1,454 | 1,486 | 1,450 | 1,461 | 25,400 | 1,461 |
| 2018-03-30 | 1,458 | 1,458 | 1,431 | 1,451 | 7,800 | 1,451 |
| 2018-03-29 | 1,421 | 1,445 | 1,414 | 1,441 | 16,100 | 1,441 |
| 2018-03-28 | 1,395 | 1,408 | 1,378 | 1,396 | 6,100 | 1,396 |
| 2018-03-27 | 1,414 | 1,445 | 1,393 | 1,443 | 29,600 | 1,443 |
| 2018-03-26 | 1,340 | 1,376 | 1,335 | 1,374 | 28,800 | 1,374 |
| 2018-03-23 | 1,404 | 1,417 | 1,348 | 1,352 | 33,200 | 1,352 |
| 2018-03-22 | 1,453 | 1,459 | 1,445 | 1,451 | 9,300 | 1,451 |
| 2018-03-20 | 1,440 | 1,460 | 1,433 | 1,456 | 6,400 | 1,456 |
| 2018-03-19 | 1,455 | 1,462 | 1,440 | 1,449 | 8,500 | 1,449 |
| 2018-03-16 | 1,480 | 1,480 | 1,456 | 1,458 | 8,500 | 1,458 |
| 2018-03-15 | 1,498 | 1,500 | 1,460 | 1,468 | 19,300 | 1,468 |
| 2018-03-14 | 1,507 | 1,507 | 1,494 | 1,504 | 4,300 | 1,504 |
| 2018-03-13 | 1,501 | 1,513 | 1,491 | 1,512 | 13,900 | 1,512 |
| 2018-03-12 | 1,521 | 1,524 | 1,493 | 1,501 | 15,900 | 1,501 |
| 2018-03-09 | 1,495 | 1,516 | 1,476 | 1,486 | 19,700 | 1,486 |
| 2018-03-08 | 1,484 | 1,489 | 1,458 | 1,468 | 4,900 | 1,468 |
| 2018-03-07 | 1,499 | 1,500 | 1,479 | 1,484 | 13,600 | 1,484 |
| 2018-03-06 | 1,475 | 1,526 | 1,475 | 1,500 | 9,800 | 1,500 |
| 2018-03-05 | 1,497 | 1,503 | 1,449 | 1,462 | 11,100 | 1,462 |
| 2018-03-02 | 1,490 | 1,513 | 1,483 | 1,494 | 11,200 | 1,494 |
| 2018-03-01 | 1,564 | 1,570 | 1,524 | 1,533 | 14,500 | 1,533 |
| 2018-02-28 | 1,581 | 1,582 | 1,572 | 1,575 | 6,000 | 1,575 |
| 2018-02-27 | 1,584 | 1,598 | 1,569 | 1,587 | 4,100 | 1,587 |
| 2018-02-26 | 1,596 | 1,596 | 1,569 | 1,573 | 5,400 | 1,573 |
| 2018-02-23 | 1,561 | 1,578 | 1,552 | 1,569 | 6,300 | 1,569 |
| 2018-02-22 | 1,556 | 1,561 | 1,545 | 1,559 | 6,300 | 1,559 |
| 2018-02-21 | 1,572 | 1,581 | 1,560 | 1,567 | 9,800 | 1,567 |
| 2018-02-20 | 1,590 | 1,610 | 1,567 | 1,571 | 5,100 | 1,571 |
| 2018-02-19 | 1,551 | 1,582 | 1,545 | 1,580 | 5,800 | 1,580 |
| 2018-02-16 | 1,529 | 1,551 | 1,501 | 1,524 | 16,400 | 1,524 |
| 2018-02-15 | 1,467 | 1,506 | 1,467 | 1,499 | 8,900 | 1,499 |
| 2018-02-14 | 1,479 | 1,504 | 1,451 | 1,458 | 14,500 | 1,458 |
| 2018-02-13 | 1,520 | 1,522 | 1,476 | 1,480 | 16,400 | 1,480 |
| 2018-02-09 | 1,496 | 1,511 | 1,496 | 1,503 | 21,500 | 1,503 |
| 2018-02-08 | 1,550 | 1,574 | 1,550 | 1,551 | 9,600 | 1,551 |
| 2018-02-07 | 1,598 | 1,629 | 1,526 | 1,526 | 29,300 | 1,526 |
| 2018-02-06 | 1,523 | 1,593 | 1,521 | 1,558 | 42,700 | 1,558 |
| 2018-02-05 | 1,694 | 1,706 | 1,683 | 1,683 | 23,600 | 1,683 |
| 2018-02-02 | 1,720 | 1,740 | 1,706 | 1,734 | 23,900 | 1,734 |
| 2018-02-01 | 1,805 | 1,805 | 1,706 | 1,720 | 92,200 | 1,720 |
| 2018-01-31 | 1,820 | 1,850 | 1,816 | 1,834 | 24,900 | 1,834 |
| 2018-01-30 | 1,809 | 1,840 | 1,787 | 1,816 | 28,100 | 1,816 |
| 2018-01-29 | 1,769 | 1,809 | 1,769 | 1,801 | 15,300 | 1,801 |
| 2018-01-26 | 1,760 | 1,770 | 1,741 | 1,742 | 9,600 | 1,742 |
| 2018-01-25 | 1,806 | 1,806 | 1,760 | 1,761 | 15,000 | 1,761 |
| 2018-01-24 | 1,805 | 1,805 | 1,797 | 1,797 | 5,300 | 1,797 |
| 2018-01-23 | 1,802 | 1,809 | 1,795 | 1,806 | 9,300 | 1,806 |
| 2018-01-22 | 1,795 | 1,810 | 1,792 | 1,795 | 9,500 | 1,795 |
| 2018-01-19 | 1,784 | 1,803 | 1,784 | 1,799 | 9,800 | 1,799 |
| 2018-01-18 | 1,803 | 1,804 | 1,784 | 1,784 | 10,400 | 1,784 |
| 2018-01-17 | 1,787 | 1,809 | 1,784 | 1,794 | 16,300 | 1,794 |
| 2018-01-16 | 1,784 | 1,797 | 1,772 | 1,787 | 8,600 | 1,787 |
| 2018-01-15 | 1,785 | 1,785 | 1,771 | 1,782 | 4,100 | 1,782 |
| 2018-01-12 | 1,782 | 1,787 | 1,776 | 1,776 | 8,000 | 1,776 |
| 2018-01-11 | 1,770 | 1,788 | 1,769 | 1,783 | 5,700 | 1,783 |
| 2018-01-10 | 1,769 | 1,789 | 1,750 | 1,770 | 19,100 | 1,770 |
| 2018-01-09 | 1,774 | 1,792 | 1,774 | 1,788 | 14,200 | 1,788 |
| 2018-01-05 | 1,767 | 1,792 | 1,761 | 1,783 | 17,800 | 1,783 |
| 2018-01-04 | 1,788 | 1,793 | 1,776 | 1,791 | 8,600 | 1,791 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
