6395 (株)タダノ 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 | 986 | 1,016 | 982 | 999 | 708,400 | 999 |
| 2018-12-27 | 989 | 997 | 979 | 988 | 694,500 | 988 |
| 2018-12-26 | 934 | 953 | 929 | 945 | 610,800 | 945 |
| 2018-12-25 | 916 | 938 | 907 | 923 | 575,800 | 923 |
| 2018-12-21 | 999 | 1,005 | 975 | 986 | 789,000 | 986 |
| 2018-12-20 | 1,034 | 1,038 | 998 | 1,004 | 868,300 | 1,004 |
| 2018-12-19 | 1,065 | 1,080 | 1,045 | 1,064 | 493,600 | 1,064 |
| 2018-12-18 | 1,084 | 1,090 | 1,058 | 1,067 | 738,400 | 1,067 |
| 2018-12-17 | 1,117 | 1,142 | 1,100 | 1,103 | 550,200 | 1,103 |
| 2018-12-14 | 1,151 | 1,157 | 1,114 | 1,128 | 731,700 | 1,128 |
| 2018-12-13 | 1,148 | 1,171 | 1,132 | 1,157 | 840,000 | 1,157 |
| 2018-12-12 | 1,125 | 1,165 | 1,123 | 1,150 | 1,069,300 | 1,150 |
| 2018-12-11 | 1,120 | 1,122 | 1,088 | 1,095 | 716,400 | 1,095 |
| 2018-12-10 | 1,112 | 1,120 | 1,082 | 1,116 | 1,046,200 | 1,116 |
| 2018-12-07 | 1,183 | 1,194 | 1,131 | 1,160 | 1,321,200 | 1,160 |
| 2018-12-06 | 1,277 | 1,277 | 1,202 | 1,210 | 911,900 | 1,210 |
| 2018-12-05 | 1,293 | 1,317 | 1,283 | 1,297 | 605,200 | 1,297 |
| 2018-12-04 | 1,394 | 1,396 | 1,333 | 1,340 | 475,100 | 1,340 |
| 2018-12-03 | 1,382 | 1,398 | 1,370 | 1,389 | 552,200 | 1,389 |
| 2018-11-30 | 1,343 | 1,372 | 1,339 | 1,361 | 450,200 | 1,361 |
| 2018-11-29 | 1,350 | 1,362 | 1,322 | 1,339 | 464,100 | 1,339 |
| 2018-11-28 | 1,345 | 1,349 | 1,320 | 1,325 | 492,500 | 1,325 |
| 2018-11-27 | 1,337 | 1,351 | 1,322 | 1,342 | 714,200 | 1,342 |
| 2018-11-26 | 1,300 | 1,333 | 1,293 | 1,329 | 552,400 | 1,329 |
| 2018-11-22 | 1,325 | 1,332 | 1,276 | 1,310 | 725,100 | 1,310 |
| 2018-11-21 | 1,261 | 1,297 | 1,247 | 1,292 | 699,700 | 1,292 |
| 2018-11-20 | 1,259 | 1,312 | 1,257 | 1,312 | 822,700 | 1,312 |
| 2018-11-19 | 1,270 | 1,282 | 1,251 | 1,273 | 353,900 | 1,273 |
| 2018-11-16 | 1,277 | 1,299 | 1,259 | 1,271 | 780,000 | 1,271 |
| 2018-11-15 | 1,255 | 1,274 | 1,240 | 1,255 | 470,400 | 1,255 |
| 2018-11-14 | 1,280 | 1,297 | 1,251 | 1,257 | 967,700 | 1,257 |
| 2018-11-13 | 1,308 | 1,320 | 1,259 | 1,289 | 1,261,100 | 1,289 |
| 2018-11-12 | 1,315 | 1,370 | 1,314 | 1,365 | 974,800 | 1,365 |
| 2018-11-09 | 1,321 | 1,369 | 1,307 | 1,326 | 1,181,700 | 1,326 |
| 2018-11-08 | 1,320 | 1,359 | 1,310 | 1,321 | 1,320,800 | 1,321 |
| 2018-11-07 | 1,213 | 1,297 | 1,213 | 1,269 | 1,089,200 | 1,269 |
| 2018-11-06 | 1,237 | 1,248 | 1,214 | 1,214 | 609,700 | 1,214 |
| 2018-11-05 | 1,221 | 1,257 | 1,211 | 1,248 | 758,000 | 1,248 |
| 2018-11-02 | 1,181 | 1,260 | 1,167 | 1,249 | 1,081,600 | 1,249 |
| 2018-11-01 | 1,218 | 1,238 | 1,179 | 1,181 | 1,296,600 | 1,181 |
| 2018-10-31 | 1,219 | 1,266 | 1,182 | 1,218 | 3,242,100 | 1,218 |
| 2018-10-30 | 1,015 | 1,076 | 1,015 | 1,069 | 979,500 | 1,069 |
| 2018-10-29 | 1,054 | 1,066 | 1,026 | 1,028 | 915,900 | 1,028 |
| 2018-10-26 | 1,073 | 1,074 | 1,029 | 1,042 | 580,200 | 1,042 |
| 2018-10-25 | 1,062 | 1,079 | 1,057 | 1,063 | 705,100 | 1,063 |
| 2018-10-24 | 1,116 | 1,121 | 1,086 | 1,092 | 846,900 | 1,092 |
| 2018-10-23 | 1,170 | 1,170 | 1,131 | 1,132 | 615,800 | 1,132 |
| 2018-10-22 | 1,184 | 1,193 | 1,170 | 1,183 | 919,600 | 1,183 |
| 2018-10-19 | 1,200 | 1,214 | 1,189 | 1,214 | 605,600 | 1,214 |
| 2018-10-18 | 1,263 | 1,268 | 1,230 | 1,231 | 729,200 | 1,231 |
| 2018-10-17 | 1,263 | 1,285 | 1,260 | 1,265 | 348,500 | 1,265 |
| 2018-10-16 | 1,242 | 1,268 | 1,240 | 1,254 | 571,200 | 1,254 |
| 2018-10-15 | 1,251 | 1,266 | 1,246 | 1,251 | 480,900 | 1,251 |
| 2018-10-12 | 1,255 | 1,283 | 1,253 | 1,277 | 397,500 | 1,277 |
| 2018-10-11 | 1,268 | 1,272 | 1,251 | 1,269 | 1,167,700 | 1,269 |
| 2018-10-10 | 1,356 | 1,356 | 1,331 | 1,336 | 481,100 | 1,336 |
| 2018-10-09 | 1,347 | 1,348 | 1,319 | 1,338 | 678,000 | 1,338 |
| 2018-10-05 | 1,363 | 1,372 | 1,344 | 1,347 | 571,700 | 1,347 |
| 2018-10-04 | 1,380 | 1,385 | 1,346 | 1,358 | 419,000 | 1,358 |
| 2018-10-03 | 1,378 | 1,381 | 1,344 | 1,346 | 661,300 | 1,346 |
| 2018-10-02 | 1,350 | 1,381 | 1,344 | 1,348 | 762,600 | 1,348 |
| 2018-10-01 | 1,331 | 1,341 | 1,322 | 1,329 | 523,600 | 1,329 |
| 2018-09-28 | 1,338 | 1,349 | 1,318 | 1,321 | 509,900 | 1,321 |
| 2018-09-27 | 1,335 | 1,340 | 1,314 | 1,320 | 550,900 | 1,320 |
| 2018-09-26 | 1,341 | 1,350 | 1,311 | 1,328 | 750,200 | 1,328 |
| 2018-09-25 | 1,336 | 1,337 | 1,303 | 1,325 | 840,000 | 1,325 |
| 2018-09-21 | 1,304 | 1,324 | 1,300 | 1,322 | 900,500 | 1,322 |
| 2018-09-20 | 1,280 | 1,289 | 1,257 | 1,274 | 904,600 | 1,274 |
| 2018-09-19 | 1,247 | 1,270 | 1,231 | 1,265 | 763,900 | 1,265 |
| 2018-09-18 | 1,170 | 1,213 | 1,162 | 1,206 | 520,700 | 1,206 |
| 2018-09-14 | 1,163 | 1,176 | 1,158 | 1,174 | 572,500 | 1,174 |
| 2018-09-13 | 1,137 | 1,156 | 1,134 | 1,149 | 490,700 | 1,149 |
| 2018-09-12 | 1,156 | 1,162 | 1,119 | 1,131 | 491,500 | 1,131 |
| 2018-09-11 | 1,145 | 1,157 | 1,143 | 1,150 | 393,700 | 1,150 |
| 2018-09-10 | 1,131 | 1,161 | 1,128 | 1,147 | 428,500 | 1,147 |
| 2018-09-07 | 1,155 | 1,156 | 1,134 | 1,139 | 537,500 | 1,139 |
| 2018-09-06 | 1,168 | 1,178 | 1,158 | 1,170 | 566,100 | 1,170 |
| 2018-09-05 | 1,162 | 1,174 | 1,155 | 1,164 | 615,000 | 1,164 |
| 2018-09-04 | 1,180 | 1,185 | 1,163 | 1,175 | 568,000 | 1,175 |
| 2018-09-03 | 1,201 | 1,209 | 1,171 | 1,179 | 933,400 | 1,179 |
| 2018-08-31 | 1,195 | 1,233 | 1,191 | 1,221 | 657,400 | 1,221 |
| 2018-08-30 | 1,236 | 1,245 | 1,223 | 1,225 | 662,100 | 1,225 |
| 2018-08-29 | 1,218 | 1,237 | 1,218 | 1,223 | 544,700 | 1,223 |
| 2018-08-28 | 1,221 | 1,233 | 1,212 | 1,218 | 504,900 | 1,218 |
| 2018-08-27 | 1,181 | 1,200 | 1,181 | 1,200 | 640,000 | 1,200 |
| 2018-08-24 | 1,176 | 1,186 | 1,165 | 1,172 | 680,800 | 1,172 |
| 2018-08-23 | 1,210 | 1,217 | 1,166 | 1,172 | 1,820,500 | 1,172 |
| 2018-08-22 | 1,240 | 1,265 | 1,240 | 1,259 | 333,100 | 1,259 |
| 2018-08-21 | 1,235 | 1,248 | 1,230 | 1,233 | 291,100 | 1,233 |
| 2018-08-20 | 1,255 | 1,263 | 1,248 | 1,248 | 271,600 | 1,248 |
| 2018-08-17 | 1,238 | 1,265 | 1,236 | 1,259 | 398,500 | 1,259 |
| 2018-08-16 | 1,225 | 1,233 | 1,202 | 1,228 | 605,400 | 1,228 |
| 2018-08-15 | 1,266 | 1,276 | 1,233 | 1,241 | 497,800 | 1,241 |
| 2018-08-14 | 1,250 | 1,266 | 1,245 | 1,263 | 337,900 | 1,263 |
| 2018-08-13 | 1,275 | 1,275 | 1,239 | 1,240 | 480,000 | 1,240 |
| 2018-08-10 | 1,300 | 1,303 | 1,283 | 1,290 | 599,300 | 1,290 |
| 2018-08-09 | 1,313 | 1,316 | 1,287 | 1,311 | 362,100 | 1,311 |
| 2018-08-08 | 1,311 | 1,325 | 1,306 | 1,318 | 533,300 | 1,318 |
| 2018-08-07 | 1,298 | 1,309 | 1,288 | 1,307 | 327,100 | 1,307 |
| 2018-08-06 | 1,302 | 1,312 | 1,290 | 1,294 | 568,100 | 1,294 |
| 2018-08-03 | 1,318 | 1,321 | 1,292 | 1,306 | 776,300 | 1,306 |
| 2018-08-02 | 1,343 | 1,353 | 1,307 | 1,322 | 1,126,600 | 1,322 |
| 2018-08-01 | 1,261 | 1,345 | 1,240 | 1,342 | 3,416,500 | 1,342 |
| 2018-07-31 | 1,494 | 1,497 | 1,427 | 1,440 | 930,300 | 1,440 |
| 2018-07-30 | 1,464 | 1,471 | 1,452 | 1,467 | 638,500 | 1,467 |
| 2018-07-27 | 1,450 | 1,488 | 1,450 | 1,469 | 1,038,200 | 1,469 |
| 2018-07-26 | 1,425 | 1,448 | 1,416 | 1,427 | 650,700 | 1,427 |
| 2018-07-25 | 1,410 | 1,422 | 1,396 | 1,405 | 308,100 | 1,405 |
| 2018-07-24 | 1,372 | 1,403 | 1,372 | 1,393 | 410,200 | 1,393 |
| 2018-07-23 | 1,368 | 1,374 | 1,350 | 1,355 | 289,900 | 1,355 |
| 2018-07-20 | 1,380 | 1,395 | 1,362 | 1,376 | 355,800 | 1,376 |
| 2018-07-19 | 1,374 | 1,400 | 1,374 | 1,385 | 298,900 | 1,385 |
| 2018-07-18 | 1,384 | 1,392 | 1,370 | 1,375 | 369,300 | 1,375 |
| 2018-07-17 | 1,363 | 1,378 | 1,353 | 1,365 | 438,400 | 1,365 |
| 2018-07-13 | 1,364 | 1,374 | 1,353 | 1,366 | 519,500 | 1,366 |
| 2018-07-12 | 1,341 | 1,359 | 1,317 | 1,350 | 669,700 | 1,350 |
| 2018-07-11 | 1,310 | 1,360 | 1,310 | 1,348 | 942,700 | 1,348 |
| 2018-07-10 | 1,332 | 1,357 | 1,329 | 1,340 | 873,800 | 1,340 |
| 2018-07-09 | 1,307 | 1,307 | 1,288 | 1,302 | 555,300 | 1,302 |
| 2018-07-06 | 1,278 | 1,310 | 1,272 | 1,303 | 733,500 | 1,303 |
| 2018-07-05 | 1,292 | 1,302 | 1,272 | 1,281 | 846,000 | 1,281 |
| 2018-07-04 | 1,295 | 1,307 | 1,281 | 1,292 | 606,800 | 1,292 |
| 2018-07-03 | 1,337 | 1,352 | 1,284 | 1,302 | 1,210,300 | 1,302 |
| 2018-07-02 | 1,363 | 1,381 | 1,327 | 1,330 | 582,500 | 1,330 |
| 2018-06-29 | 1,360 | 1,365 | 1,342 | 1,361 | 392,500 | 1,361 |
| 2018-06-28 | 1,335 | 1,366 | 1,335 | 1,360 | 394,800 | 1,360 |
| 2018-06-27 | 1,376 | 1,399 | 1,360 | 1,365 | 471,900 | 1,365 |
| 2018-06-26 | 1,350 | 1,382 | 1,337 | 1,380 | 690,900 | 1,380 |
| 2018-06-25 | 1,393 | 1,399 | 1,378 | 1,379 | 478,900 | 1,379 |
| 2018-06-22 | 1,386 | 1,397 | 1,358 | 1,392 | 734,800 | 1,392 |
| 2018-06-21 | 1,402 | 1,421 | 1,393 | 1,414 | 410,500 | 1,414 |
| 2018-06-20 | 1,383 | 1,407 | 1,368 | 1,401 | 562,100 | 1,401 |
| 2018-06-19 | 1,395 | 1,428 | 1,395 | 1,395 | 486,200 | 1,395 |
| 2018-06-18 | 1,437 | 1,437 | 1,397 | 1,407 | 653,000 | 1,407 |
| 2018-06-15 | 1,490 | 1,490 | 1,442 | 1,447 | 514,200 | 1,447 |
| 2018-06-14 | 1,478 | 1,491 | 1,477 | 1,480 | 235,200 | 1,480 |
| 2018-06-13 | 1,483 | 1,501 | 1,483 | 1,494 | 317,900 | 1,494 |
| 2018-06-12 | 1,492 | 1,498 | 1,476 | 1,486 | 603,900 | 1,486 |
| 2018-06-11 | 1,500 | 1,528 | 1,494 | 1,511 | 416,500 | 1,511 |
| 2018-06-08 | 1,511 | 1,524 | 1,492 | 1,505 | 745,900 | 1,505 |
| 2018-06-07 | 1,535 | 1,548 | 1,531 | 1,533 | 477,000 | 1,533 |
| 2018-06-06 | 1,525 | 1,528 | 1,502 | 1,515 | 408,300 | 1,515 |
| 2018-06-05 | 1,530 | 1,554 | 1,527 | 1,534 | 735,500 | 1,534 |
| 2018-06-04 | 1,499 | 1,542 | 1,499 | 1,527 | 923,500 | 1,527 |
| 2018-06-01 | 1,470 | 1,489 | 1,456 | 1,481 | 778,800 | 1,481 |
| 2018-05-31 | 1,516 | 1,528 | 1,491 | 1,499 | 661,400 | 1,499 |
| 2018-05-30 | 1,508 | 1,513 | 1,495 | 1,504 | 402,400 | 1,504 |
| 2018-05-29 | 1,544 | 1,556 | 1,530 | 1,538 | 319,700 | 1,538 |
| 2018-05-28 | 1,565 | 1,574 | 1,539 | 1,544 | 574,200 | 1,544 |
| 2018-05-25 | 1,591 | 1,592 | 1,555 | 1,559 | 509,900 | 1,559 |
| 2018-05-24 | 1,619 | 1,619 | 1,580 | 1,593 | 410,800 | 1,593 |
| 2018-05-23 | 1,636 | 1,641 | 1,611 | 1,624 | 480,100 | 1,624 |
| 2018-05-22 | 1,642 | 1,660 | 1,634 | 1,641 | 469,000 | 1,641 |
| 2018-05-21 | 1,621 | 1,638 | 1,606 | 1,636 | 411,300 | 1,636 |
| 2018-05-18 | 1,626 | 1,632 | 1,606 | 1,615 | 758,100 | 1,615 |
| 2018-05-17 | 1,579 | 1,623 | 1,565 | 1,618 | 822,900 | 1,618 |
| 2018-05-16 | 1,570 | 1,593 | 1,559 | 1,571 | 1,091,500 | 1,571 |
| 2018-05-15 | 1,539 | 1,566 | 1,532 | 1,545 | 1,232,900 | 1,545 |
| 2018-05-14 | 1,500 | 1,521 | 1,496 | 1,518 | 436,400 | 1,518 |
| 2018-05-11 | 1,492 | 1,526 | 1,492 | 1,515 | 731,900 | 1,515 |
| 2018-05-10 | 1,500 | 1,512 | 1,490 | 1,497 | 636,100 | 1,497 |
| 2018-05-09 | 1,516 | 1,526 | 1,494 | 1,506 | 594,200 | 1,506 |
| 2018-05-08 | 1,518 | 1,534 | 1,504 | 1,516 | 1,159,300 | 1,516 |
| 2018-05-07 | 1,508 | 1,518 | 1,494 | 1,507 | 909,600 | 1,507 |
| 2018-05-02 | 1,480 | 1,530 | 1,466 | 1,495 | 1,319,300 | 1,495 |
| 2018-05-01 | 1,490 | 1,518 | 1,469 | 1,480 | 3,445,900 | 1,480 |
| 2018-04-27 | 1,688 | 1,696 | 1,653 | 1,690 | 880,200 | 1,690 |
| 2018-04-26 | 1,690 | 1,696 | 1,652 | 1,655 | 864,200 | 1,655 |
| 2018-04-25 | 1,691 | 1,693 | 1,662 | 1,669 | 878,400 | 1,669 |
| 2018-04-24 | 1,725 | 1,735 | 1,714 | 1,720 | 381,600 | 1,720 |
| 2018-04-23 | 1,697 | 1,716 | 1,686 | 1,698 | 388,800 | 1,698 |
| 2018-04-20 | 1,685 | 1,700 | 1,668 | 1,691 | 373,500 | 1,691 |
| 2018-04-19 | 1,691 | 1,711 | 1,684 | 1,692 | 772,000 | 1,692 |
| 2018-04-18 | 1,650 | 1,675 | 1,647 | 1,671 | 405,500 | 1,671 |
| 2018-04-17 | 1,637 | 1,656 | 1,631 | 1,648 | 390,600 | 1,648 |
| 2018-04-16 | 1,642 | 1,659 | 1,633 | 1,645 | 476,400 | 1,645 |
| 2018-04-13 | 1,634 | 1,661 | 1,627 | 1,637 | 680,600 | 1,637 |
| 2018-04-12 | 1,657 | 1,657 | 1,618 | 1,621 | 475,900 | 1,621 |
| 2018-04-11 | 1,644 | 1,691 | 1,644 | 1,661 | 814,400 | 1,661 |
| 2018-04-10 | 1,572 | 1,619 | 1,536 | 1,613 | 1,124,400 | 1,613 |
| 2018-04-09 | 1,588 | 1,590 | 1,553 | 1,576 | 403,600 | 1,576 |
| 2018-04-06 | 1,610 | 1,610 | 1,579 | 1,586 | 624,700 | 1,586 |
| 2018-04-05 | 1,577 | 1,617 | 1,569 | 1,608 | 909,900 | 1,608 |
| 2018-04-04 | 1,555 | 1,564 | 1,545 | 1,553 | 500,000 | 1,553 |
| 2018-04-03 | 1,550 | 1,562 | 1,534 | 1,555 | 499,900 | 1,555 |
| 2018-03-30 | 1,615 | 1,618 | 1,588 | 1,595 | 328,100 | 1,595 |
| 2018-03-29 | 1,600 | 1,605 | 1,562 | 1,579 | 286,200 | 1,579 |
| 2018-03-28 | 1,575 | 1,587 | 1,559 | 1,579 | 372,700 | 1,579 |
| 2018-03-27 | 1,567 | 1,609 | 1,563 | 1,598 | 696,700 | 1,598 |
| 2018-03-26 | 1,491 | 1,537 | 1,481 | 1,535 | 724,400 | 1,535 |
| 2018-03-23 | 1,529 | 1,549 | 1,493 | 1,504 | 1,119,400 | 1,504 |
| 2018-03-22 | 1,564 | 1,602 | 1,557 | 1,589 | 595,500 | 1,589 |
| 2018-03-20 | 1,547 | 1,563 | 1,537 | 1,555 | 612,100 | 1,555 |
| 2018-03-19 | 1,585 | 1,613 | 1,564 | 1,571 | 432,900 | 1,571 |
| 2018-03-16 | 1,613 | 1,619 | 1,601 | 1,613 | 430,300 | 1,613 |
| 2018-03-15 | 1,601 | 1,614 | 1,585 | 1,611 | 589,200 | 1,611 |
| 2018-03-14 | 1,584 | 1,624 | 1,581 | 1,617 | 523,900 | 1,617 |
| 2018-03-13 | 1,583 | 1,606 | 1,556 | 1,606 | 635,200 | 1,606 |
| 2018-03-12 | 1,592 | 1,612 | 1,575 | 1,608 | 564,000 | 1,608 |
| 2018-03-09 | 1,575 | 1,584 | 1,539 | 1,553 | 956,100 | 1,553 |
| 2018-03-08 | 1,541 | 1,553 | 1,524 | 1,548 | 894,900 | 1,548 |
| 2018-03-07 | 1,536 | 1,549 | 1,525 | 1,531 | 552,800 | 1,531 |
| 2018-03-06 | 1,574 | 1,579 | 1,547 | 1,553 | 946,300 | 1,553 |
| 2018-03-05 | 1,556 | 1,561 | 1,526 | 1,544 | 1,129,400 | 1,544 |
| 2018-03-02 | 1,600 | 1,619 | 1,569 | 1,586 | 1,221,100 | 1,586 |
| 2018-03-01 | 1,678 | 1,682 | 1,633 | 1,648 | 569,700 | 1,648 |
| 2018-02-28 | 1,725 | 1,734 | 1,690 | 1,692 | 569,600 | 1,692 |
| 2018-02-27 | 1,746 | 1,750 | 1,720 | 1,728 | 460,400 | 1,728 |
| 2018-02-26 | 1,747 | 1,748 | 1,700 | 1,716 | 435,500 | 1,716 |
| 2018-02-23 | 1,694 | 1,738 | 1,693 | 1,732 | 443,000 | 1,732 |
| 2018-02-22 | 1,685 | 1,696 | 1,671 | 1,686 | 426,900 | 1,686 |
| 2018-02-21 | 1,710 | 1,720 | 1,682 | 1,704 | 426,100 | 1,704 |
| 2018-02-20 | 1,729 | 1,729 | 1,677 | 1,699 | 475,800 | 1,699 |
| 2018-02-19 | 1,697 | 1,746 | 1,693 | 1,729 | 723,600 | 1,729 |
| 2018-02-16 | 1,703 | 1,710 | 1,670 | 1,676 | 561,200 | 1,676 |
| 2018-02-15 | 1,668 | 1,705 | 1,656 | 1,690 | 629,400 | 1,690 |
| 2018-02-14 | 1,660 | 1,683 | 1,616 | 1,634 | 1,055,000 | 1,634 |
| 2018-02-13 | 1,729 | 1,729 | 1,658 | 1,662 | 1,020,200 | 1,662 |
| 2018-02-09 | 1,691 | 1,727 | 1,681 | 1,704 | 1,202,600 | 1,704 |
| 2018-02-08 | 1,750 | 1,792 | 1,746 | 1,773 | 775,100 | 1,773 |
| 2018-02-07 | 1,766 | 1,818 | 1,738 | 1,738 | 1,456,600 | 1,738 |
| 2018-02-06 | 1,699 | 1,734 | 1,645 | 1,700 | 1,269,200 | 1,700 |
| 2018-02-05 | 1,830 | 1,838 | 1,774 | 1,784 | 1,272,900 | 1,784 |
| 2018-02-02 | 1,890 | 1,925 | 1,857 | 1,879 | 1,217,000 | 1,879 |
| 2018-02-01 | 1,744 | 1,891 | 1,741 | 1,851 | 3,139,200 | 1,851 |
| 2018-01-31 | 1,973 | 1,973 | 1,904 | 1,904 | 1,045,500 | 1,904 |
| 2018-01-30 | 1,907 | 1,917 | 1,889 | 1,893 | 943,000 | 1,893 |
| 2018-01-29 | 1,901 | 1,916 | 1,862 | 1,909 | 1,130,300 | 1,909 |
| 2018-01-26 | 1,885 | 1,917 | 1,876 | 1,902 | 1,068,600 | 1,902 |
| 2018-01-25 | 1,841 | 1,895 | 1,835 | 1,885 | 1,871,700 | 1,885 |
| 2018-01-24 | 1,972 | 2,001 | 1,954 | 1,961 | 793,400 | 1,961 |
| 2018-01-23 | 1,991 | 2,017 | 1,948 | 2,003 | 1,479,500 | 2,003 |
| 2018-01-22 | 2,037 | 2,041 | 1,922 | 1,935 | 3,774,300 | 1,935 |
| 2018-01-19 | 2,050 | 2,111 | 2,037 | 2,107 | 774,000 | 2,107 |
| 2018-01-18 | 2,100 | 2,119 | 2,054 | 2,054 | 645,900 | 2,054 |
| 2018-01-17 | 2,048 | 2,096 | 2,017 | 2,092 | 654,500 | 2,092 |
| 2018-01-16 | 2,075 | 2,079 | 2,039 | 2,076 | 1,111,900 | 2,076 |
| 2018-01-15 | 2,136 | 2,147 | 2,077 | 2,081 | 671,800 | 2,081 |
| 2018-01-12 | 2,104 | 2,126 | 2,078 | 2,115 | 939,000 | 2,115 |
| 2018-01-11 | 2,088 | 2,115 | 2,077 | 2,100 | 1,521,300 | 2,100 |
| 2018-01-10 | 2,050 | 2,085 | 2,033 | 2,070 | 924,300 | 2,070 |
| 2018-01-09 | 2,113 | 2,134 | 2,031 | 2,049 | 2,754,200 | 2,049 |
| 2018-01-05 | 1,952 | 1,966 | 1,945 | 1,954 | 825,900 | 1,954 |
| 2018-01-04 | 1,901 | 1,921 | 1,883 | 1,921 | 689,400 | 1,921 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株