6376 日機装(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 | 904 | 934 | 900 | 923 | 274,100 | 923 |
| 2018-12-27 | 888 | 914 | 876 | 912 | 361,700 | 912 |
| 2018-12-26 | 810 | 838 | 810 | 834 | 230,300 | 834 |
| 2018-12-25 | 844 | 848 | 785 | 804 | 520,700 | 804 |
| 2018-12-21 | 898 | 906 | 869 | 874 | 427,300 | 874 |
| 2018-12-20 | 941 | 943 | 896 | 897 | 510,100 | 897 |
| 2018-12-19 | 952 | 969 | 943 | 961 | 296,800 | 961 |
| 2018-12-18 | 972 | 973 | 945 | 946 | 339,700 | 946 |
| 2018-12-17 | 1,011 | 1,020 | 998 | 998 | 205,900 | 998 |
| 2018-12-14 | 1,017 | 1,033 | 1,007 | 1,018 | 305,800 | 1,018 |
| 2018-12-13 | 1,026 | 1,028 | 1,006 | 1,025 | 209,000 | 1,025 |
| 2018-12-12 | 995 | 1,025 | 989 | 1,020 | 210,600 | 1,020 |
| 2018-12-11 | 1,018 | 1,018 | 977 | 980 | 193,200 | 980 |
| 2018-12-10 | 1,020 | 1,022 | 1,001 | 1,005 | 203,500 | 1,005 |
| 2018-12-07 | 1,050 | 1,054 | 1,035 | 1,045 | 200,100 | 1,045 |
| 2018-12-06 | 1,090 | 1,090 | 1,043 | 1,054 | 296,200 | 1,054 |
| 2018-12-05 | 1,059 | 1,101 | 1,050 | 1,101 | 342,100 | 1,101 |
| 2018-12-04 | 1,129 | 1,139 | 1,074 | 1,076 | 346,300 | 1,076 |
| 2018-12-03 | 1,138 | 1,150 | 1,122 | 1,130 | 390,000 | 1,130 |
| 2018-11-30 | 1,129 | 1,139 | 1,110 | 1,132 | 303,100 | 1,132 |
| 2018-11-29 | 1,133 | 1,136 | 1,114 | 1,124 | 194,700 | 1,124 |
| 2018-11-28 | 1,100 | 1,124 | 1,100 | 1,119 | 285,800 | 1,119 |
| 2018-11-27 | 1,075 | 1,102 | 1,062 | 1,094 | 288,600 | 1,094 |
| 2018-11-26 | 1,072 | 1,083 | 1,059 | 1,073 | 178,300 | 1,073 |
| 2018-11-22 | 1,065 | 1,080 | 1,056 | 1,070 | 199,900 | 1,070 |
| 2018-11-21 | 1,080 | 1,080 | 1,055 | 1,067 | 362,300 | 1,067 |
| 2018-11-20 | 1,101 | 1,114 | 1,089 | 1,095 | 278,700 | 1,095 |
| 2018-11-19 | 1,118 | 1,145 | 1,116 | 1,126 | 335,300 | 1,126 |
| 2018-11-16 | 1,125 | 1,138 | 1,107 | 1,123 | 404,200 | 1,123 |
| 2018-11-15 | 1,125 | 1,136 | 1,079 | 1,120 | 743,700 | 1,120 |
| 2018-11-14 | 1,293 | 1,313 | 1,140 | 1,147 | 890,500 | 1,147 |
| 2018-11-13 | 1,246 | 1,258 | 1,185 | 1,246 | 486,100 | 1,246 |
| 2018-11-12 | 1,313 | 1,332 | 1,267 | 1,284 | 293,000 | 1,284 |
| 2018-11-09 | 1,344 | 1,349 | 1,316 | 1,318 | 162,100 | 1,318 |
| 2018-11-08 | 1,357 | 1,366 | 1,340 | 1,340 | 104,200 | 1,340 |
| 2018-11-07 | 1,344 | 1,358 | 1,323 | 1,327 | 193,400 | 1,327 |
| 2018-11-06 | 1,311 | 1,328 | 1,300 | 1,324 | 165,200 | 1,324 |
| 2018-11-05 | 1,316 | 1,329 | 1,297 | 1,304 | 154,500 | 1,304 |
| 2018-11-02 | 1,296 | 1,327 | 1,292 | 1,324 | 176,400 | 1,324 |
| 2018-11-01 | 1,311 | 1,321 | 1,289 | 1,305 | 149,900 | 1,305 |
| 2018-10-31 | 1,294 | 1,312 | 1,283 | 1,311 | 303,800 | 1,311 |
| 2018-10-30 | 1,262 | 1,306 | 1,261 | 1,289 | 286,100 | 1,289 |
| 2018-10-29 | 1,297 | 1,308 | 1,259 | 1,260 | 187,500 | 1,260 |
| 2018-10-26 | 1,301 | 1,306 | 1,249 | 1,287 | 510,900 | 1,287 |
| 2018-10-25 | 1,305 | 1,310 | 1,282 | 1,286 | 330,100 | 1,286 |
| 2018-10-24 | 1,356 | 1,368 | 1,335 | 1,361 | 226,100 | 1,361 |
| 2018-10-23 | 1,367 | 1,367 | 1,339 | 1,339 | 240,300 | 1,339 |
| 2018-10-22 | 1,373 | 1,391 | 1,353 | 1,381 | 291,300 | 1,381 |
| 2018-10-19 | 1,423 | 1,433 | 1,388 | 1,400 | 331,400 | 1,400 |
| 2018-10-18 | 1,450 | 1,453 | 1,423 | 1,426 | 258,500 | 1,426 |
| 2018-10-17 | 1,421 | 1,440 | 1,416 | 1,428 | 339,000 | 1,428 |
| 2018-10-16 | 1,401 | 1,430 | 1,389 | 1,393 | 369,300 | 1,393 |
| 2018-10-15 | 1,424 | 1,424 | 1,389 | 1,397 | 271,400 | 1,397 |
| 2018-10-12 | 1,434 | 1,451 | 1,421 | 1,441 | 414,500 | 1,441 |
| 2018-10-11 | 1,413 | 1,438 | 1,381 | 1,435 | 534,400 | 1,435 |
| 2018-10-10 | 1,455 | 1,498 | 1,427 | 1,487 | 576,100 | 1,487 |
| 2018-10-09 | 1,466 | 1,498 | 1,460 | 1,460 | 392,500 | 1,460 |
| 2018-10-05 | 1,519 | 1,554 | 1,452 | 1,459 | 883,500 | 1,459 |
| 2018-10-04 | 1,530 | 1,556 | 1,513 | 1,538 | 609,000 | 1,538 |
| 2018-10-03 | 1,515 | 1,557 | 1,509 | 1,523 | 672,300 | 1,523 |
| 2018-10-02 | 1,522 | 1,547 | 1,517 | 1,519 | 599,500 | 1,519 |
| 2018-10-01 | 1,500 | 1,524 | 1,476 | 1,511 | 599,400 | 1,511 |
| 2018-09-28 | 1,461 | 1,505 | 1,461 | 1,487 | 853,900 | 1,487 |
| 2018-09-27 | 1,388 | 1,477 | 1,381 | 1,451 | 1,107,400 | 1,451 |
| 2018-09-26 | 1,358 | 1,397 | 1,348 | 1,394 | 509,400 | 1,394 |
| 2018-09-25 | 1,324 | 1,366 | 1,323 | 1,354 | 424,900 | 1,354 |
| 2018-09-21 | 1,331 | 1,334 | 1,302 | 1,325 | 344,600 | 1,325 |
| 2018-09-20 | 1,311 | 1,320 | 1,293 | 1,313 | 293,500 | 1,313 |
| 2018-09-19 | 1,318 | 1,332 | 1,291 | 1,319 | 368,100 | 1,319 |
| 2018-09-18 | 1,299 | 1,316 | 1,269 | 1,307 | 368,100 | 1,307 |
| 2018-09-14 | 1,292 | 1,309 | 1,280 | 1,304 | 415,600 | 1,304 |
| 2018-09-13 | 1,248 | 1,301 | 1,248 | 1,296 | 328,500 | 1,296 |
| 2018-09-12 | 1,232 | 1,263 | 1,225 | 1,259 | 343,000 | 1,259 |
| 2018-09-11 | 1,233 | 1,258 | 1,211 | 1,255 | 382,700 | 1,255 |
| 2018-09-10 | 1,233 | 1,262 | 1,225 | 1,252 | 398,400 | 1,252 |
| 2018-09-07 | 1,229 | 1,239 | 1,215 | 1,234 | 279,100 | 1,234 |
| 2018-09-06 | 1,251 | 1,257 | 1,225 | 1,254 | 289,800 | 1,254 |
| 2018-09-05 | 1,269 | 1,289 | 1,252 | 1,265 | 271,600 | 1,265 |
| 2018-09-04 | 1,288 | 1,295 | 1,266 | 1,269 | 234,300 | 1,269 |
| 2018-09-03 | 1,327 | 1,328 | 1,277 | 1,288 | 179,600 | 1,288 |
| 2018-08-31 | 1,312 | 1,340 | 1,299 | 1,325 | 308,100 | 1,325 |
| 2018-08-30 | 1,331 | 1,350 | 1,310 | 1,319 | 356,100 | 1,319 |
| 2018-08-29 | 1,268 | 1,339 | 1,268 | 1,321 | 534,400 | 1,321 |
| 2018-08-28 | 1,275 | 1,288 | 1,273 | 1,284 | 182,800 | 1,284 |
| 2018-08-27 | 1,241 | 1,275 | 1,230 | 1,266 | 405,600 | 1,266 |
| 2018-08-24 | 1,243 | 1,245 | 1,223 | 1,239 | 192,700 | 1,239 |
| 2018-08-23 | 1,219 | 1,247 | 1,213 | 1,237 | 415,600 | 1,237 |
| 2018-08-22 | 1,168 | 1,205 | 1,167 | 1,205 | 161,500 | 1,205 |
| 2018-08-21 | 1,154 | 1,185 | 1,150 | 1,177 | 192,000 | 1,177 |
| 2018-08-20 | 1,171 | 1,182 | 1,139 | 1,156 | 201,600 | 1,156 |
| 2018-08-17 | 1,171 | 1,184 | 1,164 | 1,171 | 173,500 | 1,171 |
| 2018-08-16 | 1,173 | 1,189 | 1,159 | 1,167 | 381,100 | 1,167 |
| 2018-08-15 | 1,244 | 1,254 | 1,189 | 1,203 | 204,900 | 1,203 |
| 2018-08-14 | 1,239 | 1,253 | 1,226 | 1,244 | 300,900 | 1,244 |
| 2018-08-13 | 1,221 | 1,287 | 1,191 | 1,245 | 749,000 | 1,245 |
| 2018-08-10 | 1,180 | 1,208 | 1,170 | 1,191 | 371,800 | 1,191 |
| 2018-08-09 | 1,157 | 1,168 | 1,146 | 1,164 | 88,400 | 1,164 |
| 2018-08-08 | 1,153 | 1,180 | 1,153 | 1,161 | 137,500 | 1,161 |
| 2018-08-07 | 1,149 | 1,160 | 1,137 | 1,154 | 124,100 | 1,154 |
| 2018-08-06 | 1,156 | 1,163 | 1,144 | 1,151 | 146,500 | 1,151 |
| 2018-08-03 | 1,166 | 1,172 | 1,145 | 1,152 | 198,800 | 1,152 |
| 2018-08-02 | 1,191 | 1,201 | 1,164 | 1,166 | 156,600 | 1,166 |
| 2018-08-01 | 1,178 | 1,200 | 1,178 | 1,197 | 155,000 | 1,197 |
| 2018-07-31 | 1,167 | 1,184 | 1,164 | 1,171 | 492,600 | 1,171 |
| 2018-07-30 | 1,172 | 1,178 | 1,157 | 1,171 | 496,900 | 1,171 |
| 2018-07-27 | 1,150 | 1,202 | 1,150 | 1,185 | 473,400 | 1,185 |
| 2018-07-26 | 1,140 | 1,140 | 1,120 | 1,133 | 128,500 | 1,133 |
| 2018-07-25 | 1,137 | 1,137 | 1,116 | 1,124 | 186,200 | 1,124 |
| 2018-07-24 | 1,108 | 1,143 | 1,108 | 1,135 | 215,600 | 1,135 |
| 2018-07-23 | 1,105 | 1,119 | 1,096 | 1,105 | 210,600 | 1,105 |
| 2018-07-20 | 1,130 | 1,135 | 1,107 | 1,116 | 257,700 | 1,116 |
| 2018-07-19 | 1,146 | 1,159 | 1,130 | 1,143 | 195,900 | 1,143 |
| 2018-07-18 | 1,129 | 1,175 | 1,123 | 1,154 | 352,100 | 1,154 |
| 2018-07-17 | 1,095 | 1,155 | 1,081 | 1,113 | 501,900 | 1,113 |
| 2018-07-13 | 1,113 | 1,128 | 1,061 | 1,082 | 512,000 | 1,082 |
| 2018-07-12 | 1,028 | 1,028 | 1,012 | 1,023 | 159,200 | 1,023 |
| 2018-07-11 | 1,037 | 1,037 | 1,010 | 1,024 | 174,300 | 1,024 |
| 2018-07-10 | 1,050 | 1,058 | 1,042 | 1,042 | 171,900 | 1,042 |
| 2018-07-09 | 1,032 | 1,039 | 1,012 | 1,037 | 173,900 | 1,037 |
| 2018-07-06 | 1,030 | 1,041 | 1,024 | 1,032 | 114,600 | 1,032 |
| 2018-07-05 | 1,046 | 1,046 | 1,017 | 1,022 | 174,300 | 1,022 |
| 2018-07-04 | 1,050 | 1,060 | 1,044 | 1,046 | 144,000 | 1,046 |
| 2018-07-03 | 1,080 | 1,086 | 1,057 | 1,067 | 173,000 | 1,067 |
| 2018-07-02 | 1,112 | 1,125 | 1,076 | 1,079 | 190,300 | 1,079 |
| 2018-06-29 | 1,112 | 1,130 | 1,094 | 1,124 | 167,000 | 1,124 |
| 2018-06-28 | 1,106 | 1,118 | 1,096 | 1,115 | 190,100 | 1,115 |
| 2018-06-27 | 1,115 | 1,127 | 1,105 | 1,116 | 171,100 | 1,116 |
| 2018-06-26 | 1,113 | 1,130 | 1,101 | 1,123 | 194,200 | 1,123 |
| 2018-06-25 | 1,161 | 1,161 | 1,121 | 1,125 | 301,700 | 1,125 |
| 2018-06-22 | 1,123 | 1,154 | 1,118 | 1,154 | 254,400 | 1,154 |
| 2018-06-21 | 1,140 | 1,162 | 1,133 | 1,133 | 293,400 | 1,133 |
| 2018-06-20 | 1,166 | 1,171 | 1,135 | 1,144 | 312,900 | 1,144 |
| 2018-06-19 | 1,157 | 1,187 | 1,156 | 1,180 | 246,100 | 1,180 |
| 2018-06-18 | 1,194 | 1,194 | 1,156 | 1,164 | 130,400 | 1,164 |
| 2018-06-15 | 1,230 | 1,232 | 1,195 | 1,195 | 192,100 | 1,195 |
| 2018-06-14 | 1,231 | 1,231 | 1,212 | 1,222 | 136,900 | 1,222 |
| 2018-06-13 | 1,234 | 1,246 | 1,219 | 1,244 | 136,600 | 1,244 |
| 2018-06-12 | 1,240 | 1,242 | 1,223 | 1,235 | 142,000 | 1,235 |
| 2018-06-11 | 1,217 | 1,237 | 1,215 | 1,237 | 126,900 | 1,237 |
| 2018-06-08 | 1,205 | 1,226 | 1,193 | 1,219 | 245,000 | 1,219 |
| 2018-06-07 | 1,222 | 1,222 | 1,207 | 1,216 | 161,200 | 1,216 |
| 2018-06-06 | 1,203 | 1,203 | 1,190 | 1,203 | 115,100 | 1,203 |
| 2018-06-05 | 1,210 | 1,210 | 1,195 | 1,204 | 169,400 | 1,204 |
| 2018-06-04 | 1,175 | 1,203 | 1,167 | 1,203 | 204,900 | 1,203 |
| 2018-06-01 | 1,163 | 1,170 | 1,147 | 1,161 | 183,400 | 1,161 |
| 2018-05-31 | 1,152 | 1,182 | 1,145 | 1,176 | 414,700 | 1,176 |
| 2018-05-30 | 1,167 | 1,167 | 1,147 | 1,153 | 254,100 | 1,153 |
| 2018-05-29 | 1,199 | 1,199 | 1,172 | 1,187 | 204,600 | 1,187 |
| 2018-05-28 | 1,191 | 1,201 | 1,187 | 1,198 | 154,800 | 1,198 |
| 2018-05-25 | 1,220 | 1,223 | 1,191 | 1,196 | 185,500 | 1,196 |
| 2018-05-24 | 1,257 | 1,257 | 1,217 | 1,222 | 234,000 | 1,222 |
| 2018-05-23 | 1,295 | 1,299 | 1,263 | 1,267 | 481,100 | 1,267 |
| 2018-05-22 | 1,303 | 1,317 | 1,298 | 1,308 | 255,500 | 1,308 |
| 2018-05-21 | 1,272 | 1,307 | 1,267 | 1,303 | 252,800 | 1,303 |
| 2018-05-18 | 1,300 | 1,300 | 1,272 | 1,272 | 170,200 | 1,272 |
| 2018-05-17 | 1,285 | 1,302 | 1,266 | 1,293 | 448,500 | 1,293 |
| 2018-05-16 | 1,179 | 1,287 | 1,150 | 1,285 | 786,600 | 1,285 |
| 2018-05-15 | 1,238 | 1,259 | 1,225 | 1,239 | 339,500 | 1,239 |
| 2018-05-14 | 1,184 | 1,231 | 1,182 | 1,229 | 352,700 | 1,229 |
| 2018-05-11 | 1,143 | 1,180 | 1,140 | 1,176 | 267,800 | 1,176 |
| 2018-05-10 | 1,161 | 1,171 | 1,145 | 1,149 | 218,000 | 1,149 |
| 2018-05-09 | 1,203 | 1,206 | 1,170 | 1,173 | 291,200 | 1,173 |
| 2018-05-08 | 1,224 | 1,224 | 1,201 | 1,206 | 193,100 | 1,206 |
| 2018-05-07 | 1,215 | 1,228 | 1,196 | 1,226 | 187,300 | 1,226 |
| 2018-05-02 | 1,236 | 1,236 | 1,203 | 1,210 | 139,000 | 1,210 |
| 2018-05-01 | 1,246 | 1,246 | 1,205 | 1,206 | 187,600 | 1,206 |
| 2018-04-27 | 1,240 | 1,249 | 1,197 | 1,247 | 353,000 | 1,247 |
| 2018-04-26 | 1,231 | 1,244 | 1,212 | 1,228 | 384,200 | 1,228 |
| 2018-04-25 | 1,201 | 1,232 | 1,183 | 1,228 | 530,000 | 1,228 |
| 2018-04-24 | 1,189 | 1,208 | 1,172 | 1,206 | 383,000 | 1,206 |
| 2018-04-23 | 1,153 | 1,190 | 1,153 | 1,184 | 258,500 | 1,184 |
| 2018-04-20 | 1,144 | 1,162 | 1,141 | 1,153 | 106,100 | 1,153 |
| 2018-04-19 | 1,143 | 1,164 | 1,139 | 1,154 | 125,300 | 1,154 |
| 2018-04-18 | 1,116 | 1,138 | 1,105 | 1,134 | 153,600 | 1,134 |
| 2018-04-17 | 1,128 | 1,137 | 1,112 | 1,116 | 204,700 | 1,116 |
| 2018-04-16 | 1,160 | 1,166 | 1,139 | 1,146 | 232,100 | 1,146 |
| 2018-04-13 | 1,145 | 1,169 | 1,144 | 1,163 | 150,900 | 1,163 |
| 2018-04-12 | 1,157 | 1,157 | 1,130 | 1,140 | 166,800 | 1,140 |
| 2018-04-11 | 1,163 | 1,173 | 1,152 | 1,164 | 175,800 | 1,164 |
| 2018-04-10 | 1,162 | 1,162 | 1,117 | 1,152 | 356,900 | 1,152 |
| 2018-04-09 | 1,148 | 1,177 | 1,142 | 1,177 | 327,900 | 1,177 |
| 2018-04-06 | 1,131 | 1,149 | 1,115 | 1,146 | 275,900 | 1,146 |
| 2018-04-05 | 1,146 | 1,146 | 1,114 | 1,133 | 192,200 | 1,133 |
| 2018-04-04 | 1,124 | 1,132 | 1,101 | 1,123 | 246,800 | 1,123 |
| 2018-04-03 | 1,096 | 1,121 | 1,084 | 1,118 | 294,300 | 1,118 |
| 2018-03-30 | 1,103 | 1,112 | 1,096 | 1,108 | 144,100 | 1,108 |
| 2018-03-29 | 1,116 | 1,116 | 1,085 | 1,099 | 130,100 | 1,099 |
| 2018-03-28 | 1,079 | 1,104 | 1,076 | 1,102 | 148,700 | 1,102 |
| 2018-03-27 | 1,082 | 1,098 | 1,079 | 1,098 | 221,000 | 1,098 |
| 2018-03-26 | 1,088 | 1,088 | 1,047 | 1,071 | 262,500 | 1,071 |
| 2018-03-23 | 1,084 | 1,098 | 1,065 | 1,068 | 266,100 | 1,068 |
| 2018-03-22 | 1,125 | 1,137 | 1,122 | 1,130 | 177,600 | 1,130 |
| 2018-03-20 | 1,125 | 1,137 | 1,116 | 1,121 | 153,600 | 1,121 |
| 2018-03-19 | 1,156 | 1,165 | 1,134 | 1,140 | 156,700 | 1,140 |
| 2018-03-16 | 1,189 | 1,200 | 1,163 | 1,166 | 261,100 | 1,166 |
| 2018-03-15 | 1,148 | 1,169 | 1,136 | 1,165 | 243,500 | 1,165 |
| 2018-03-14 | 1,145 | 1,153 | 1,134 | 1,148 | 324,800 | 1,148 |
| 2018-03-13 | 1,127 | 1,151 | 1,122 | 1,151 | 191,000 | 1,151 |
| 2018-03-12 | 1,125 | 1,145 | 1,121 | 1,140 | 181,200 | 1,140 |
| 2018-03-09 | 1,114 | 1,125 | 1,093 | 1,102 | 235,100 | 1,102 |
| 2018-03-08 | 1,120 | 1,120 | 1,084 | 1,091 | 213,900 | 1,091 |
| 2018-03-07 | 1,105 | 1,125 | 1,098 | 1,105 | 215,900 | 1,105 |
| 2018-03-06 | 1,119 | 1,121 | 1,106 | 1,112 | 271,000 | 1,112 |
| 2018-03-05 | 1,109 | 1,124 | 1,090 | 1,095 | 279,300 | 1,095 |
| 2018-03-02 | 1,123 | 1,127 | 1,108 | 1,117 | 539,100 | 1,117 |
| 2018-03-01 | 1,199 | 1,199 | 1,157 | 1,161 | 460,900 | 1,161 |
| 2018-02-28 | 1,210 | 1,223 | 1,201 | 1,201 | 449,200 | 1,201 |
| 2018-02-27 | 1,230 | 1,238 | 1,222 | 1,226 | 314,900 | 1,226 |
| 2018-02-26 | 1,230 | 1,239 | 1,209 | 1,217 | 234,000 | 1,217 |
| 2018-02-23 | 1,207 | 1,222 | 1,206 | 1,216 | 161,400 | 1,216 |
| 2018-02-22 | 1,205 | 1,220 | 1,202 | 1,208 | 142,300 | 1,208 |
| 2018-02-21 | 1,206 | 1,228 | 1,198 | 1,220 | 210,800 | 1,220 |
| 2018-02-20 | 1,216 | 1,229 | 1,199 | 1,224 | 264,600 | 1,224 |
| 2018-02-19 | 1,208 | 1,224 | 1,178 | 1,217 | 504,500 | 1,217 |
| 2018-02-16 | 1,295 | 1,296 | 1,207 | 1,210 | 484,200 | 1,210 |
| 2018-02-15 | 1,266 | 1,309 | 1,256 | 1,296 | 685,800 | 1,296 |
| 2018-02-14 | 1,170 | 1,187 | 1,129 | 1,146 | 294,100 | 1,146 |
| 2018-02-13 | 1,198 | 1,212 | 1,162 | 1,163 | 355,900 | 1,163 |
| 2018-02-09 | 1,157 | 1,177 | 1,152 | 1,177 | 206,500 | 1,177 |
| 2018-02-08 | 1,189 | 1,221 | 1,184 | 1,209 | 190,000 | 1,209 |
| 2018-02-07 | 1,217 | 1,232 | 1,184 | 1,184 | 267,600 | 1,184 |
| 2018-02-06 | 1,206 | 1,225 | 1,153 | 1,187 | 366,700 | 1,187 |
| 2018-02-05 | 1,286 | 1,296 | 1,264 | 1,266 | 223,400 | 1,266 |
| 2018-02-02 | 1,328 | 1,345 | 1,314 | 1,325 | 197,000 | 1,325 |
| 2018-02-01 | 1,300 | 1,339 | 1,298 | 1,337 | 301,700 | 1,337 |
| 2018-01-31 | 1,268 | 1,307 | 1,264 | 1,293 | 310,600 | 1,293 |
| 2018-01-30 | 1,288 | 1,301 | 1,273 | 1,276 | 239,300 | 1,276 |
| 2018-01-29 | 1,295 | 1,313 | 1,286 | 1,293 | 267,600 | 1,293 |
| 2018-01-26 | 1,323 | 1,332 | 1,306 | 1,306 | 192,100 | 1,306 |
| 2018-01-25 | 1,310 | 1,335 | 1,293 | 1,323 | 275,200 | 1,323 |
| 2018-01-24 | 1,339 | 1,358 | 1,306 | 1,314 | 405,100 | 1,314 |
| 2018-01-23 | 1,293 | 1,328 | 1,292 | 1,326 | 345,500 | 1,326 |
| 2018-01-22 | 1,283 | 1,292 | 1,278 | 1,285 | 150,300 | 1,285 |
| 2018-01-19 | 1,280 | 1,298 | 1,276 | 1,296 | 169,500 | 1,296 |
| 2018-01-18 | 1,305 | 1,307 | 1,277 | 1,277 | 283,000 | 1,277 |
| 2018-01-17 | 1,277 | 1,288 | 1,268 | 1,280 | 345,000 | 1,280 |
| 2018-01-16 | 1,308 | 1,314 | 1,280 | 1,291 | 389,400 | 1,291 |
| 2018-01-15 | 1,333 | 1,337 | 1,292 | 1,300 | 331,400 | 1,300 |
| 2018-01-12 | 1,281 | 1,340 | 1,281 | 1,331 | 693,000 | 1,331 |
| 2018-01-11 | 1,292 | 1,324 | 1,279 | 1,284 | 925,600 | 1,284 |
| 2018-01-10 | 1,256 | 1,297 | 1,248 | 1,293 | 647,200 | 1,293 |
| 2018-01-09 | 1,266 | 1,285 | 1,255 | 1,258 | 360,600 | 1,258 |
| 2018-01-05 | 1,248 | 1,277 | 1,241 | 1,277 | 541,200 | 1,277 |
| 2018-01-04 | 1,238 | 1,273 | 1,230 | 1,259 | 1,139,400 | 1,259 |
分割・併合履歴 ： [1989-09-26]1株→1.14株
