6406 フジテック(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 | 1,174 | 1,191 | 1,159 | 1,181 | 131,000 | 1,181 |
| 2018-12-27 | 1,170 | 1,187 | 1,168 | 1,183 | 133,900 | 1,183 |
| 2018-12-26 | 1,125 | 1,145 | 1,117 | 1,133 | 81,000 | 1,133 |
| 2018-12-25 | 1,054 | 1,124 | 1,024 | 1,106 | 150,100 | 1,106 |
| 2018-12-21 | 1,209 | 1,210 | 1,165 | 1,171 | 147,900 | 1,171 |
| 2018-12-20 | 1,262 | 1,275 | 1,191 | 1,195 | 161,300 | 1,195 |
| 2018-12-19 | 1,266 | 1,296 | 1,264 | 1,292 | 131,100 | 1,292 |
| 2018-12-18 | 1,260 | 1,274 | 1,253 | 1,260 | 87,100 | 1,260 |
| 2018-12-17 | 1,283 | 1,290 | 1,264 | 1,273 | 88,700 | 1,273 |
| 2018-12-14 | 1,282 | 1,305 | 1,255 | 1,263 | 188,800 | 1,263 |
| 2018-12-13 | 1,290 | 1,306 | 1,280 | 1,302 | 89,700 | 1,302 |
| 2018-12-12 | 1,259 | 1,288 | 1,254 | 1,280 | 98,500 | 1,280 |
| 2018-12-11 | 1,281 | 1,281 | 1,248 | 1,253 | 80,400 | 1,253 |
| 2018-12-10 | 1,260 | 1,289 | 1,260 | 1,284 | 74,600 | 1,284 |
| 2018-12-07 | 1,302 | 1,320 | 1,285 | 1,290 | 90,000 | 1,290 |
| 2018-12-06 | 1,348 | 1,348 | 1,304 | 1,315 | 105,100 | 1,315 |
| 2018-12-05 | 1,330 | 1,373 | 1,330 | 1,363 | 140,600 | 1,363 |
| 2018-12-04 | 1,402 | 1,402 | 1,352 | 1,353 | 104,200 | 1,353 |
| 2018-12-03 | 1,410 | 1,411 | 1,392 | 1,402 | 127,400 | 1,402 |
| 2018-11-30 | 1,382 | 1,402 | 1,375 | 1,394 | 205,300 | 1,394 |
| 2018-11-29 | 1,385 | 1,386 | 1,366 | 1,382 | 92,200 | 1,382 |
| 2018-11-28 | 1,386 | 1,386 | 1,354 | 1,370 | 98,700 | 1,370 |
| 2018-11-27 | 1,380 | 1,383 | 1,320 | 1,378 | 190,000 | 1,378 |
| 2018-11-26 | 1,385 | 1,388 | 1,374 | 1,380 | 150,200 | 1,380 |
| 2018-11-22 | 1,381 | 1,392 | 1,378 | 1,385 | 120,700 | 1,385 |
| 2018-11-21 | 1,339 | 1,375 | 1,337 | 1,369 | 96,100 | 1,369 |
| 2018-11-20 | 1,375 | 1,377 | 1,359 | 1,369 | 66,500 | 1,369 |
| 2018-11-19 | 1,357 | 1,385 | 1,352 | 1,379 | 118,700 | 1,379 |
| 2018-11-16 | 1,363 | 1,381 | 1,345 | 1,353 | 77,700 | 1,353 |
| 2018-11-15 | 1,363 | 1,373 | 1,348 | 1,362 | 113,100 | 1,362 |
| 2018-11-14 | 1,366 | 1,384 | 1,349 | 1,365 | 140,300 | 1,365 |
| 2018-11-13 | 1,335 | 1,365 | 1,314 | 1,360 | 187,600 | 1,360 |
| 2018-11-12 | 1,372 | 1,372 | 1,341 | 1,351 | 215,800 | 1,351 |
| 2018-11-09 | 1,366 | 1,398 | 1,348 | 1,385 | 259,700 | 1,385 |
| 2018-11-08 | 1,382 | 1,392 | 1,355 | 1,360 | 102,400 | 1,360 |
| 2018-11-07 | 1,364 | 1,382 | 1,341 | 1,347 | 176,900 | 1,347 |
| 2018-11-06 | 1,384 | 1,389 | 1,352 | 1,355 | 157,500 | 1,355 |
| 2018-11-05 | 1,344 | 1,382 | 1,339 | 1,371 | 293,600 | 1,371 |
| 2018-11-02 | 1,286 | 1,360 | 1,284 | 1,360 | 442,300 | 1,360 |
| 2018-11-01 | 1,228 | 1,291 | 1,226 | 1,265 | 406,400 | 1,265 |
| 2018-10-31 | 1,197 | 1,235 | 1,190 | 1,230 | 598,900 | 1,230 |
| 2018-10-30 | 1,145 | 1,198 | 1,145 | 1,167 | 1,382,900 | 1,167 |
| 2018-10-29 | 1,176 | 1,195 | 1,148 | 1,153 | 338,500 | 1,153 |
| 2018-10-26 | 1,195 | 1,195 | 1,159 | 1,172 | 341,600 | 1,172 |
| 2018-10-25 | 1,211 | 1,211 | 1,183 | 1,186 | 304,800 | 1,186 |
| 2018-10-24 | 1,250 | 1,257 | 1,236 | 1,243 | 221,300 | 1,243 |
| 2018-10-23 | 1,286 | 1,288 | 1,254 | 1,257 | 139,000 | 1,257 |
| 2018-10-22 | 1,290 | 1,302 | 1,277 | 1,295 | 156,400 | 1,295 |
| 2018-10-19 | 1,324 | 1,330 | 1,304 | 1,310 | 275,800 | 1,310 |
| 2018-10-18 | 1,346 | 1,356 | 1,331 | 1,348 | 244,500 | 1,348 |
| 2018-10-17 | 1,334 | 1,355 | 1,329 | 1,346 | 224,800 | 1,346 |
| 2018-10-16 | 1,330 | 1,341 | 1,319 | 1,332 | 175,100 | 1,332 |
| 2018-10-15 | 1,347 | 1,354 | 1,334 | 1,340 | 240,600 | 1,340 |
| 2018-10-12 | 1,380 | 1,382 | 1,364 | 1,369 | 199,900 | 1,369 |
| 2018-10-11 | 1,400 | 1,425 | 1,391 | 1,395 | 260,000 | 1,395 |
| 2018-10-10 | 1,530 | 1,532 | 1,478 | 1,479 | 253,200 | 1,479 |
| 2018-10-09 | 1,538 | 1,584 | 1,531 | 1,538 | 296,200 | 1,538 |
| 2018-10-05 | 1,577 | 1,596 | 1,555 | 1,566 | 168,100 | 1,566 |
| 2018-10-04 | 1,581 | 1,595 | 1,566 | 1,580 | 170,500 | 1,580 |
| 2018-10-03 | 1,564 | 1,596 | 1,540 | 1,546 | 196,300 | 1,546 |
| 2018-10-02 | 1,543 | 1,578 | 1,543 | 1,563 | 161,400 | 1,563 |
| 2018-10-01 | 1,509 | 1,543 | 1,508 | 1,538 | 115,200 | 1,538 |
| 2018-09-28 | 1,516 | 1,540 | 1,510 | 1,523 | 118,400 | 1,523 |
| 2018-09-27 | 1,522 | 1,534 | 1,497 | 1,513 | 132,000 | 1,513 |
| 2018-09-26 | 1,503 | 1,531 | 1,485 | 1,525 | 122,800 | 1,525 |
| 2018-09-25 | 1,531 | 1,545 | 1,518 | 1,538 | 177,000 | 1,538 |
| 2018-09-21 | 1,470 | 1,512 | 1,470 | 1,512 | 158,000 | 1,512 |
| 2018-09-20 | 1,499 | 1,502 | 1,468 | 1,475 | 96,800 | 1,475 |
| 2018-09-19 | 1,452 | 1,486 | 1,452 | 1,480 | 192,100 | 1,480 |
| 2018-09-18 | 1,405 | 1,444 | 1,405 | 1,437 | 123,400 | 1,437 |
| 2018-09-14 | 1,400 | 1,432 | 1,400 | 1,419 | 170,300 | 1,419 |
| 2018-09-13 | 1,391 | 1,407 | 1,374 | 1,392 | 149,000 | 1,392 |
| 2018-09-12 | 1,441 | 1,441 | 1,352 | 1,382 | 214,100 | 1,382 |
| 2018-09-11 | 1,449 | 1,461 | 1,444 | 1,448 | 111,900 | 1,448 |
| 2018-09-10 | 1,452 | 1,462 | 1,445 | 1,447 | 87,800 | 1,447 |
| 2018-09-07 | 1,442 | 1,454 | 1,432 | 1,452 | 72,600 | 1,452 |
| 2018-09-06 | 1,451 | 1,461 | 1,447 | 1,457 | 85,900 | 1,457 |
| 2018-09-05 | 1,436 | 1,456 | 1,435 | 1,452 | 118,300 | 1,452 |
| 2018-09-04 | 1,440 | 1,441 | 1,421 | 1,433 | 59,000 | 1,433 |
| 2018-09-03 | 1,471 | 1,474 | 1,425 | 1,435 | 75,100 | 1,435 |
| 2018-08-31 | 1,468 | 1,484 | 1,462 | 1,469 | 84,800 | 1,469 |
| 2018-08-30 | 1,495 | 1,498 | 1,469 | 1,477 | 88,900 | 1,477 |
| 2018-08-29 | 1,462 | 1,485 | 1,461 | 1,477 | 65,100 | 1,477 |
| 2018-08-28 | 1,465 | 1,485 | 1,462 | 1,465 | 90,700 | 1,465 |
| 2018-08-27 | 1,450 | 1,464 | 1,450 | 1,457 | 60,500 | 1,457 |
| 2018-08-24 | 1,459 | 1,460 | 1,442 | 1,449 | 53,300 | 1,449 |
| 2018-08-23 | 1,444 | 1,452 | 1,443 | 1,445 | 60,300 | 1,445 |
| 2018-08-22 | 1,412 | 1,438 | 1,410 | 1,436 | 72,500 | 1,436 |
| 2018-08-21 | 1,429 | 1,432 | 1,410 | 1,413 | 71,800 | 1,413 |
| 2018-08-20 | 1,449 | 1,449 | 1,430 | 1,439 | 74,400 | 1,439 |
| 2018-08-17 | 1,460 | 1,478 | 1,454 | 1,460 | 116,700 | 1,460 |
| 2018-08-16 | 1,452 | 1,462 | 1,437 | 1,455 | 173,500 | 1,455 |
| 2018-08-15 | 1,474 | 1,492 | 1,459 | 1,469 | 157,800 | 1,469 |
| 2018-08-14 | 1,463 | 1,471 | 1,451 | 1,461 | 138,100 | 1,461 |
| 2018-08-13 | 1,429 | 1,448 | 1,421 | 1,437 | 358,400 | 1,437 |
| 2018-08-10 | 1,491 | 1,496 | 1,405 | 1,410 | 553,900 | 1,410 |
| 2018-08-09 | 1,596 | 1,599 | 1,480 | 1,518 | 1,035,300 | 1,518 |
| 2018-08-08 | 1,560 | 1,577 | 1,559 | 1,560 | 372,400 | 1,560 |
| 2018-08-07 | 1,561 | 1,588 | 1,558 | 1,583 | 201,100 | 1,583 |
| 2018-08-06 | 1,565 | 1,570 | 1,557 | 1,560 | 218,200 | 1,560 |
| 2018-08-03 | 1,566 | 1,575 | 1,557 | 1,569 | 209,400 | 1,569 |
| 2018-08-02 | 1,577 | 1,595 | 1,573 | 1,578 | 112,000 | 1,578 |
| 2018-08-01 | 1,600 | 1,600 | 1,573 | 1,591 | 109,800 | 1,591 |
| 2018-07-31 | 1,600 | 1,631 | 1,590 | 1,595 | 290,700 | 1,595 |
| 2018-07-30 | 1,579 | 1,612 | 1,565 | 1,597 | 120,200 | 1,597 |
| 2018-07-27 | 1,590 | 1,617 | 1,583 | 1,594 | 163,500 | 1,594 |
| 2018-07-26 | 1,583 | 1,589 | 1,567 | 1,576 | 140,500 | 1,576 |
| 2018-07-25 | 1,558 | 1,573 | 1,558 | 1,560 | 123,800 | 1,560 |
| 2018-07-24 | 1,537 | 1,554 | 1,536 | 1,545 | 109,700 | 1,545 |
| 2018-07-23 | 1,520 | 1,533 | 1,515 | 1,524 | 112,600 | 1,524 |
| 2018-07-20 | 1,509 | 1,528 | 1,508 | 1,525 | 148,100 | 1,525 |
| 2018-07-19 | 1,482 | 1,521 | 1,482 | 1,516 | 145,000 | 1,516 |
| 2018-07-18 | 1,481 | 1,494 | 1,452 | 1,482 | 140,600 | 1,482 |
| 2018-07-17 | 1,427 | 1,469 | 1,427 | 1,452 | 289,600 | 1,452 |
| 2018-07-13 | 1,417 | 1,427 | 1,408 | 1,422 | 54,700 | 1,422 |
| 2018-07-12 | 1,422 | 1,430 | 1,406 | 1,409 | 65,000 | 1,409 |
| 2018-07-11 | 1,436 | 1,436 | 1,412 | 1,422 | 75,800 | 1,422 |
| 2018-07-10 | 1,451 | 1,463 | 1,444 | 1,447 | 144,700 | 1,447 |
| 2018-07-09 | 1,457 | 1,458 | 1,443 | 1,458 | 135,500 | 1,458 |
| 2018-07-06 | 1,385 | 1,436 | 1,385 | 1,433 | 184,800 | 1,433 |
| 2018-07-05 | 1,386 | 1,392 | 1,375 | 1,382 | 115,700 | 1,382 |
| 2018-07-04 | 1,376 | 1,403 | 1,376 | 1,394 | 99,700 | 1,394 |
| 2018-07-03 | 1,384 | 1,405 | 1,377 | 1,389 | 259,500 | 1,389 |
| 2018-07-02 | 1,364 | 1,374 | 1,352 | 1,354 | 173,600 | 1,354 |
| 2018-06-29 | 1,383 | 1,383 | 1,353 | 1,365 | 233,500 | 1,365 |
| 2018-06-28 | 1,409 | 1,409 | 1,376 | 1,397 | 379,200 | 1,397 |
| 2018-06-27 | 1,368 | 1,418 | 1,368 | 1,403 | 190,100 | 1,403 |
| 2018-06-26 | 1,343 | 1,372 | 1,334 | 1,368 | 180,200 | 1,368 |
| 2018-06-25 | 1,354 | 1,359 | 1,339 | 1,347 | 200,800 | 1,347 |
| 2018-06-22 | 1,363 | 1,365 | 1,350 | 1,360 | 202,800 | 1,360 |
| 2018-06-21 | 1,394 | 1,407 | 1,375 | 1,378 | 203,100 | 1,378 |
| 2018-06-20 | 1,400 | 1,405 | 1,383 | 1,402 | 132,600 | 1,402 |
| 2018-06-19 | 1,392 | 1,418 | 1,391 | 1,401 | 124,600 | 1,401 |
| 2018-06-18 | 1,428 | 1,437 | 1,395 | 1,397 | 199,900 | 1,397 |
| 2018-06-15 | 1,466 | 1,466 | 1,437 | 1,438 | 141,500 | 1,438 |
| 2018-06-14 | 1,456 | 1,470 | 1,450 | 1,454 | 108,700 | 1,454 |
| 2018-06-13 | 1,449 | 1,471 | 1,440 | 1,455 | 136,500 | 1,455 |
| 2018-06-12 | 1,449 | 1,470 | 1,440 | 1,445 | 163,000 | 1,445 |
| 2018-06-11 | 1,431 | 1,448 | 1,423 | 1,442 | 175,500 | 1,442 |
| 2018-06-08 | 1,447 | 1,447 | 1,401 | 1,419 | 260,200 | 1,419 |
| 2018-06-07 | 1,440 | 1,462 | 1,438 | 1,443 | 202,800 | 1,443 |
| 2018-06-06 | 1,467 | 1,469 | 1,445 | 1,451 | 209,100 | 1,451 |
| 2018-06-05 | 1,457 | 1,488 | 1,457 | 1,482 | 116,200 | 1,482 |
| 2018-06-04 | 1,466 | 1,473 | 1,449 | 1,453 | 180,800 | 1,453 |
| 2018-06-01 | 1,436 | 1,455 | 1,432 | 1,449 | 147,000 | 1,449 |
| 2018-05-31 | 1,464 | 1,466 | 1,433 | 1,444 | 389,700 | 1,444 |
| 2018-05-30 | 1,431 | 1,443 | 1,427 | 1,435 | 137,700 | 1,435 |
| 2018-05-29 | 1,437 | 1,452 | 1,434 | 1,450 | 76,200 | 1,450 |
| 2018-05-28 | 1,447 | 1,462 | 1,440 | 1,445 | 116,400 | 1,445 |
| 2018-05-25 | 1,451 | 1,457 | 1,430 | 1,453 | 117,900 | 1,453 |
| 2018-05-24 | 1,460 | 1,462 | 1,442 | 1,452 | 120,200 | 1,452 |
| 2018-05-23 | 1,457 | 1,457 | 1,437 | 1,454 | 82,200 | 1,454 |
| 2018-05-22 | 1,442 | 1,461 | 1,442 | 1,460 | 96,600 | 1,460 |
| 2018-05-21 | 1,420 | 1,439 | 1,412 | 1,435 | 117,700 | 1,435 |
| 2018-05-18 | 1,420 | 1,428 | 1,414 | 1,420 | 125,000 | 1,420 |
| 2018-05-17 | 1,401 | 1,426 | 1,392 | 1,415 | 235,400 | 1,415 |
| 2018-05-16 | 1,393 | 1,402 | 1,384 | 1,398 | 132,100 | 1,398 |
| 2018-05-15 | 1,374 | 1,407 | 1,374 | 1,393 | 210,900 | 1,393 |
| 2018-05-14 | 1,432 | 1,435 | 1,324 | 1,353 | 353,200 | 1,353 |
| 2018-05-11 | 1,481 | 1,511 | 1,453 | 1,462 | 301,600 | 1,462 |
| 2018-05-10 | 1,507 | 1,507 | 1,474 | 1,487 | 91,800 | 1,487 |
| 2018-05-09 | 1,509 | 1,509 | 1,483 | 1,504 | 107,600 | 1,504 |
| 2018-05-08 | 1,493 | 1,511 | 1,492 | 1,497 | 129,200 | 1,497 |
| 2018-05-07 | 1,510 | 1,510 | 1,473 | 1,493 | 155,200 | 1,493 |
| 2018-05-02 | 1,509 | 1,509 | 1,475 | 1,485 | 103,000 | 1,485 |
| 2018-05-01 | 1,505 | 1,511 | 1,490 | 1,503 | 100,700 | 1,503 |
| 2018-04-27 | 1,535 | 1,535 | 1,507 | 1,521 | 105,000 | 1,521 |
| 2018-04-26 | 1,549 | 1,549 | 1,524 | 1,525 | 112,500 | 1,525 |
| 2018-04-25 | 1,532 | 1,539 | 1,510 | 1,536 | 101,800 | 1,536 |
| 2018-04-24 | 1,551 | 1,563 | 1,530 | 1,547 | 135,100 | 1,547 |
| 2018-04-23 | 1,519 | 1,534 | 1,514 | 1,534 | 131,000 | 1,534 |
| 2018-04-20 | 1,517 | 1,517 | 1,498 | 1,515 | 79,500 | 1,515 |
| 2018-04-19 | 1,516 | 1,522 | 1,493 | 1,519 | 181,300 | 1,519 |
| 2018-04-18 | 1,490 | 1,505 | 1,476 | 1,499 | 109,500 | 1,499 |
| 2018-04-17 | 1,480 | 1,500 | 1,476 | 1,486 | 177,000 | 1,486 |
| 2018-04-16 | 1,461 | 1,475 | 1,451 | 1,474 | 90,800 | 1,474 |
| 2018-04-13 | 1,437 | 1,461 | 1,435 | 1,454 | 106,100 | 1,454 |
| 2018-04-12 | 1,432 | 1,436 | 1,415 | 1,427 | 101,300 | 1,427 |
| 2018-04-11 | 1,427 | 1,444 | 1,419 | 1,432 | 104,000 | 1,432 |
| 2018-04-10 | 1,385 | 1,434 | 1,385 | 1,428 | 102,100 | 1,428 |
| 2018-04-09 | 1,392 | 1,397 | 1,382 | 1,392 | 104,800 | 1,392 |
| 2018-04-06 | 1,394 | 1,418 | 1,382 | 1,391 | 130,500 | 1,391 |
| 2018-04-05 | 1,420 | 1,420 | 1,388 | 1,401 | 99,300 | 1,401 |
| 2018-04-04 | 1,390 | 1,413 | 1,389 | 1,404 | 110,500 | 1,404 |
| 2018-04-03 | 1,368 | 1,388 | 1,366 | 1,383 | 170,600 | 1,383 |
| 2018-03-30 | 1,413 | 1,413 | 1,390 | 1,400 | 104,400 | 1,400 |
| 2018-03-29 | 1,422 | 1,422 | 1,388 | 1,404 | 126,100 | 1,404 |
| 2018-03-28 | 1,405 | 1,409 | 1,389 | 1,404 | 139,900 | 1,404 |
| 2018-03-27 | 1,401 | 1,440 | 1,401 | 1,437 | 148,800 | 1,437 |
| 2018-03-26 | 1,396 | 1,412 | 1,366 | 1,395 | 214,200 | 1,395 |
| 2018-03-23 | 1,385 | 1,405 | 1,364 | 1,370 | 294,400 | 1,370 |
| 2018-03-22 | 1,405 | 1,419 | 1,397 | 1,415 | 129,800 | 1,415 |
| 2018-03-20 | 1,396 | 1,409 | 1,390 | 1,408 | 135,200 | 1,408 |
| 2018-03-19 | 1,400 | 1,414 | 1,397 | 1,406 | 103,600 | 1,406 |
| 2018-03-16 | 1,421 | 1,425 | 1,405 | 1,416 | 132,500 | 1,416 |
| 2018-03-15 | 1,426 | 1,430 | 1,402 | 1,424 | 111,000 | 1,424 |
| 2018-03-14 | 1,415 | 1,439 | 1,406 | 1,426 | 85,900 | 1,426 |
| 2018-03-13 | 1,412 | 1,426 | 1,408 | 1,426 | 76,200 | 1,426 |
| 2018-03-12 | 1,419 | 1,438 | 1,414 | 1,435 | 100,400 | 1,435 |
| 2018-03-09 | 1,400 | 1,407 | 1,380 | 1,390 | 135,500 | 1,390 |
| 2018-03-08 | 1,415 | 1,418 | 1,369 | 1,375 | 135,900 | 1,375 |
| 2018-03-07 | 1,387 | 1,408 | 1,372 | 1,404 | 131,200 | 1,404 |
| 2018-03-06 | 1,400 | 1,420 | 1,396 | 1,400 | 141,200 | 1,400 |
| 2018-03-05 | 1,376 | 1,402 | 1,375 | 1,387 | 140,500 | 1,387 |
| 2018-03-02 | 1,384 | 1,399 | 1,381 | 1,388 | 178,400 | 1,388 |
| 2018-03-01 | 1,421 | 1,424 | 1,403 | 1,412 | 159,000 | 1,412 |
| 2018-02-28 | 1,438 | 1,460 | 1,429 | 1,429 | 239,400 | 1,429 |
| 2018-02-27 | 1,442 | 1,442 | 1,419 | 1,423 | 57,600 | 1,423 |
| 2018-02-26 | 1,448 | 1,449 | 1,425 | 1,425 | 70,100 | 1,425 |
| 2018-02-23 | 1,403 | 1,446 | 1,403 | 1,439 | 96,300 | 1,439 |
| 2018-02-22 | 1,400 | 1,411 | 1,388 | 1,400 | 112,400 | 1,400 |
| 2018-02-21 | 1,416 | 1,446 | 1,416 | 1,424 | 80,300 | 1,424 |
| 2018-02-20 | 1,414 | 1,422 | 1,405 | 1,412 | 153,800 | 1,412 |
| 2018-02-19 | 1,403 | 1,421 | 1,395 | 1,418 | 139,000 | 1,418 |
| 2018-02-16 | 1,385 | 1,397 | 1,380 | 1,381 | 120,800 | 1,381 |
| 2018-02-15 | 1,390 | 1,395 | 1,366 | 1,372 | 138,900 | 1,372 |
| 2018-02-14 | 1,422 | 1,422 | 1,366 | 1,376 | 199,200 | 1,376 |
| 2018-02-13 | 1,439 | 1,443 | 1,418 | 1,422 | 447,300 | 1,422 |
| 2018-02-09 | 1,400 | 1,418 | 1,396 | 1,409 | 245,800 | 1,409 |
| 2018-02-08 | 1,402 | 1,437 | 1,402 | 1,424 | 280,500 | 1,424 |
| 2018-02-07 | 1,440 | 1,456 | 1,406 | 1,406 | 251,000 | 1,406 |
| 2018-02-06 | 1,416 | 1,432 | 1,369 | 1,399 | 280,100 | 1,399 |
| 2018-02-05 | 1,525 | 1,529 | 1,491 | 1,494 | 183,500 | 1,494 |
| 2018-02-02 | 1,535 | 1,552 | 1,535 | 1,547 | 172,100 | 1,547 |
| 2018-02-01 | 1,517 | 1,541 | 1,517 | 1,540 | 228,100 | 1,540 |
| 2018-01-31 | 1,518 | 1,524 | 1,498 | 1,499 | 179,100 | 1,499 |
| 2018-01-30 | 1,517 | 1,525 | 1,492 | 1,493 | 130,000 | 1,493 |
| 2018-01-29 | 1,520 | 1,534 | 1,515 | 1,517 | 117,800 | 1,517 |
| 2018-01-26 | 1,499 | 1,533 | 1,498 | 1,513 | 202,000 | 1,513 |
| 2018-01-25 | 1,507 | 1,527 | 1,486 | 1,513 | 210,900 | 1,513 |
| 2018-01-24 | 1,530 | 1,537 | 1,516 | 1,517 | 158,500 | 1,517 |
| 2018-01-23 | 1,554 | 1,559 | 1,536 | 1,544 | 110,800 | 1,544 |
| 2018-01-22 | 1,540 | 1,542 | 1,522 | 1,526 | 123,300 | 1,526 |
| 2018-01-19 | 1,525 | 1,553 | 1,520 | 1,537 | 288,600 | 1,537 |
| 2018-01-18 | 1,591 | 1,596 | 1,551 | 1,552 | 166,300 | 1,552 |
| 2018-01-17 | 1,580 | 1,589 | 1,574 | 1,580 | 151,000 | 1,580 |
| 2018-01-16 | 1,619 | 1,619 | 1,595 | 1,602 | 139,500 | 1,602 |
| 2018-01-15 | 1,650 | 1,650 | 1,617 | 1,621 | 86,400 | 1,621 |
| 2018-01-12 | 1,647 | 1,661 | 1,630 | 1,630 | 233,000 | 1,630 |
| 2018-01-11 | 1,655 | 1,673 | 1,643 | 1,663 | 181,900 | 1,663 |
| 2018-01-10 | 1,662 | 1,669 | 1,645 | 1,654 | 125,600 | 1,654 |
| 2018-01-09 | 1,639 | 1,682 | 1,637 | 1,674 | 219,000 | 1,674 |
| 2018-01-05 | 1,639 | 1,655 | 1,620 | 1,628 | 133,300 | 1,628 |
| 2018-01-04 | 1,633 | 1,655 | 1,633 | 1,654 | 115,500 | 1,654 |
分割・併合履歴 ： [1994-09-27]1株→1.1株