6418 日本金銭機械(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 | 933 | 948 | 928 | 947 | 124,300 | 947 |
| 2018-12-27 | 914 | 940 | 907 | 940 | 148,800 | 940 |
| 2018-12-26 | 856 | 891 | 856 | 889 | 141,600 | 889 |
| 2018-12-25 | 850 | 863 | 836 | 841 | 246,800 | 841 |
| 2018-12-21 | 911 | 926 | 886 | 914 | 292,500 | 914 |
| 2018-12-20 | 980 | 980 | 933 | 938 | 167,600 | 938 |
| 2018-12-19 | 987 | 999 | 982 | 987 | 124,900 | 987 |
| 2018-12-18 | 1,030 | 1,030 | 990 | 994 | 185,300 | 994 |
| 2018-12-17 | 1,051 | 1,057 | 1,034 | 1,040 | 84,700 | 1,040 |
| 2018-12-14 | 1,072 | 1,077 | 1,048 | 1,053 | 87,100 | 1,053 |
| 2018-12-13 | 1,069 | 1,081 | 1,064 | 1,078 | 144,500 | 1,078 |
| 2018-12-12 | 1,052 | 1,065 | 1,046 | 1,065 | 69,200 | 1,065 |
| 2018-12-11 | 1,077 | 1,078 | 1,032 | 1,038 | 136,000 | 1,038 |
| 2018-12-10 | 1,080 | 1,085 | 1,071 | 1,080 | 146,900 | 1,080 |
| 2018-12-07 | 1,106 | 1,109 | 1,089 | 1,092 | 77,300 | 1,092 |
| 2018-12-06 | 1,102 | 1,104 | 1,082 | 1,091 | 114,800 | 1,091 |
| 2018-12-05 | 1,093 | 1,115 | 1,087 | 1,112 | 82,800 | 1,112 |
| 2018-12-04 | 1,132 | 1,141 | 1,104 | 1,112 | 104,500 | 1,112 |
| 2018-12-03 | 1,129 | 1,141 | 1,125 | 1,131 | 85,700 | 1,131 |
| 2018-11-30 | 1,134 | 1,138 | 1,115 | 1,128 | 112,900 | 1,128 |
| 2018-11-29 | 1,145 | 1,149 | 1,119 | 1,127 | 95,300 | 1,127 |
| 2018-11-28 | 1,118 | 1,139 | 1,116 | 1,130 | 110,200 | 1,130 |
| 2018-11-27 | 1,090 | 1,119 | 1,087 | 1,113 | 169,000 | 1,113 |
| 2018-11-26 | 1,122 | 1,127 | 1,065 | 1,085 | 207,200 | 1,085 |
| 2018-11-22 | 1,072 | 1,072 | 1,047 | 1,067 | 75,400 | 1,067 |
| 2018-11-21 | 1,050 | 1,067 | 1,044 | 1,056 | 88,400 | 1,056 |
| 2018-11-20 | 1,061 | 1,074 | 1,055 | 1,060 | 76,400 | 1,060 |
| 2018-11-19 | 1,050 | 1,076 | 1,047 | 1,074 | 153,100 | 1,074 |
| 2018-11-16 | 1,065 | 1,065 | 1,042 | 1,053 | 92,800 | 1,053 |
| 2018-11-15 | 1,058 | 1,071 | 1,045 | 1,059 | 91,100 | 1,059 |
| 2018-11-14 | 1,064 | 1,074 | 1,056 | 1,066 | 103,300 | 1,066 |
| 2018-11-13 | 1,041 | 1,058 | 1,021 | 1,053 | 234,600 | 1,053 |
| 2018-11-12 | 1,077 | 1,085 | 1,066 | 1,071 | 146,000 | 1,071 |
| 2018-11-09 | 1,110 | 1,113 | 1,090 | 1,093 | 137,800 | 1,093 |
| 2018-11-08 | 1,112 | 1,121 | 1,102 | 1,108 | 185,400 | 1,108 |
| 2018-11-07 | 1,100 | 1,112 | 1,081 | 1,095 | 263,700 | 1,095 |
| 2018-11-06 | 1,111 | 1,115 | 1,093 | 1,103 | 116,400 | 1,103 |
| 2018-11-05 | 1,092 | 1,101 | 1,078 | 1,093 | 107,800 | 1,093 |
| 2018-11-02 | 1,079 | 1,094 | 1,073 | 1,092 | 160,600 | 1,092 |
| 2018-11-01 | 1,107 | 1,107 | 1,083 | 1,086 | 115,400 | 1,086 |
| 2018-10-31 | 1,093 | 1,109 | 1,073 | 1,108 | 130,900 | 1,108 |
| 2018-10-30 | 1,030 | 1,079 | 1,022 | 1,063 | 459,200 | 1,063 |
| 2018-10-29 | 1,047 | 1,061 | 1,035 | 1,039 | 163,600 | 1,039 |
| 2018-10-26 | 1,087 | 1,101 | 1,046 | 1,056 | 169,600 | 1,056 |
| 2018-10-25 | 1,098 | 1,099 | 1,073 | 1,078 | 166,200 | 1,078 |
| 2018-10-24 | 1,129 | 1,130 | 1,103 | 1,114 | 122,800 | 1,114 |
| 2018-10-23 | 1,138 | 1,145 | 1,119 | 1,119 | 99,600 | 1,119 |
| 2018-10-22 | 1,149 | 1,155 | 1,129 | 1,139 | 129,800 | 1,139 |
| 2018-10-19 | 1,176 | 1,184 | 1,144 | 1,148 | 185,400 | 1,148 |
| 2018-10-18 | 1,146 | 1,197 | 1,138 | 1,174 | 331,700 | 1,174 |
| 2018-10-17 | 1,135 | 1,148 | 1,125 | 1,136 | 292,300 | 1,136 |
| 2018-10-16 | 1,150 | 1,164 | 1,071 | 1,096 | 711,900 | 1,096 |
| 2018-10-15 | 1,185 | 1,186 | 1,164 | 1,165 | 119,100 | 1,165 |
| 2018-10-12 | 1,165 | 1,196 | 1,163 | 1,189 | 146,200 | 1,189 |
| 2018-10-11 | 1,140 | 1,198 | 1,129 | 1,170 | 265,400 | 1,170 |
| 2018-10-10 | 1,233 | 1,246 | 1,220 | 1,222 | 127,600 | 1,222 |
| 2018-10-09 | 1,246 | 1,246 | 1,222 | 1,226 | 131,600 | 1,226 |
| 2018-10-05 | 1,275 | 1,277 | 1,247 | 1,259 | 126,000 | 1,259 |
| 2018-10-04 | 1,284 | 1,304 | 1,266 | 1,273 | 119,200 | 1,273 |
| 2018-10-03 | 1,276 | 1,287 | 1,258 | 1,265 | 129,500 | 1,265 |
| 2018-10-02 | 1,269 | 1,290 | 1,269 | 1,282 | 104,500 | 1,282 |
| 2018-10-01 | 1,285 | 1,292 | 1,266 | 1,267 | 105,400 | 1,267 |
| 2018-09-28 | 1,292 | 1,300 | 1,279 | 1,286 | 94,300 | 1,286 |
| 2018-09-27 | 1,308 | 1,320 | 1,290 | 1,291 | 103,800 | 1,291 |
| 2018-09-26 | 1,323 | 1,328 | 1,302 | 1,319 | 136,700 | 1,319 |
| 2018-09-25 | 1,297 | 1,314 | 1,281 | 1,314 | 145,100 | 1,314 |
| 2018-09-21 | 1,270 | 1,296 | 1,268 | 1,286 | 151,200 | 1,286 |
| 2018-09-20 | 1,276 | 1,278 | 1,264 | 1,269 | 72,800 | 1,269 |
| 2018-09-19 | 1,271 | 1,293 | 1,270 | 1,272 | 93,000 | 1,272 |
| 2018-09-18 | 1,266 | 1,280 | 1,250 | 1,265 | 95,300 | 1,265 |
| 2018-09-14 | 1,273 | 1,284 | 1,267 | 1,275 | 115,400 | 1,275 |
| 2018-09-13 | 1,240 | 1,268 | 1,240 | 1,261 | 73,000 | 1,261 |
| 2018-09-12 | 1,293 | 1,300 | 1,260 | 1,266 | 82,000 | 1,266 |
| 2018-09-11 | 1,275 | 1,293 | 1,263 | 1,288 | 145,300 | 1,288 |
| 2018-09-10 | 1,273 | 1,296 | 1,267 | 1,277 | 70,800 | 1,277 |
| 2018-09-07 | 1,295 | 1,297 | 1,283 | 1,290 | 65,700 | 1,290 |
| 2018-09-06 | 1,310 | 1,310 | 1,290 | 1,302 | 83,800 | 1,302 |
| 2018-09-05 | 1,330 | 1,334 | 1,313 | 1,316 | 107,700 | 1,316 |
| 2018-09-04 | 1,325 | 1,342 | 1,315 | 1,330 | 103,900 | 1,330 |
| 2018-09-03 | 1,339 | 1,345 | 1,313 | 1,332 | 133,700 | 1,332 |
| 2018-08-31 | 1,340 | 1,359 | 1,327 | 1,346 | 109,400 | 1,346 |
| 2018-08-30 | 1,345 | 1,383 | 1,338 | 1,352 | 266,700 | 1,352 |
| 2018-08-29 | 1,322 | 1,336 | 1,314 | 1,329 | 148,000 | 1,329 |
| 2018-08-28 | 1,354 | 1,358 | 1,312 | 1,321 | 118,100 | 1,321 |
| 2018-08-27 | 1,337 | 1,362 | 1,332 | 1,346 | 151,400 | 1,346 |
| 2018-08-24 | 1,334 | 1,334 | 1,309 | 1,330 | 113,700 | 1,330 |
| 2018-08-23 | 1,331 | 1,334 | 1,311 | 1,321 | 91,300 | 1,321 |
| 2018-08-22 | 1,295 | 1,330 | 1,295 | 1,319 | 149,800 | 1,319 |
| 2018-08-21 | 1,306 | 1,321 | 1,286 | 1,292 | 93,700 | 1,292 |
| 2018-08-20 | 1,346 | 1,355 | 1,309 | 1,314 | 101,100 | 1,314 |
| 2018-08-17 | 1,350 | 1,355 | 1,324 | 1,352 | 132,300 | 1,352 |
| 2018-08-16 | 1,304 | 1,355 | 1,292 | 1,349 | 235,800 | 1,349 |
| 2018-08-15 | 1,343 | 1,363 | 1,307 | 1,318 | 234,300 | 1,318 |
| 2018-08-14 | 1,323 | 1,356 | 1,301 | 1,343 | 226,800 | 1,343 |
| 2018-08-13 | 1,375 | 1,381 | 1,341 | 1,353 | 368,500 | 1,353 |
| 2018-08-10 | 1,406 | 1,409 | 1,380 | 1,387 | 311,200 | 1,387 |
| 2018-08-09 | 1,410 | 1,433 | 1,410 | 1,419 | 239,200 | 1,419 |
| 2018-08-08 | 1,408 | 1,448 | 1,403 | 1,414 | 412,000 | 1,414 |
| 2018-08-07 | 1,421 | 1,460 | 1,412 | 1,421 | 651,600 | 1,421 |
| 2018-08-06 | 1,375 | 1,434 | 1,361 | 1,421 | 909,200 | 1,421 |
| 2018-08-03 | 1,330 | 1,389 | 1,320 | 1,370 | 1,701,400 | 1,370 |
| 2018-08-02 | 1,217 | 1,233 | 1,209 | 1,227 | 118,400 | 1,227 |
| 2018-08-01 | 1,220 | 1,226 | 1,208 | 1,217 | 62,100 | 1,217 |
| 2018-07-31 | 1,209 | 1,223 | 1,188 | 1,218 | 108,700 | 1,218 |
| 2018-07-30 | 1,233 | 1,234 | 1,213 | 1,215 | 68,100 | 1,215 |
| 2018-07-27 | 1,248 | 1,258 | 1,237 | 1,244 | 94,200 | 1,244 |
| 2018-07-26 | 1,234 | 1,245 | 1,230 | 1,243 | 79,000 | 1,243 |
| 2018-07-25 | 1,228 | 1,228 | 1,208 | 1,228 | 98,400 | 1,228 |
| 2018-07-24 | 1,220 | 1,251 | 1,213 | 1,218 | 166,500 | 1,218 |
| 2018-07-23 | 1,277 | 1,304 | 1,206 | 1,211 | 518,300 | 1,211 |
| 2018-07-20 | 1,248 | 1,295 | 1,243 | 1,269 | 376,200 | 1,269 |
| 2018-07-19 | 1,228 | 1,247 | 1,212 | 1,241 | 143,300 | 1,241 |
| 2018-07-18 | 1,198 | 1,227 | 1,189 | 1,213 | 145,500 | 1,213 |
| 2018-07-17 | 1,165 | 1,198 | 1,155 | 1,187 | 171,400 | 1,187 |
| 2018-07-13 | 1,170 | 1,170 | 1,154 | 1,159 | 193,300 | 1,159 |
| 2018-07-12 | 1,193 | 1,193 | 1,168 | 1,170 | 82,700 | 1,170 |
| 2018-07-11 | 1,193 | 1,194 | 1,175 | 1,177 | 75,800 | 1,177 |
| 2018-07-10 | 1,204 | 1,220 | 1,192 | 1,192 | 88,200 | 1,192 |
| 2018-07-09 | 1,190 | 1,209 | 1,186 | 1,209 | 95,400 | 1,209 |
| 2018-07-06 | 1,160 | 1,185 | 1,153 | 1,181 | 96,700 | 1,181 |
| 2018-07-05 | 1,190 | 1,201 | 1,159 | 1,160 | 85,000 | 1,160 |
| 2018-07-04 | 1,171 | 1,200 | 1,171 | 1,191 | 75,000 | 1,191 |
| 2018-07-03 | 1,212 | 1,227 | 1,183 | 1,196 | 100,200 | 1,196 |
| 2018-07-02 | 1,264 | 1,269 | 1,210 | 1,211 | 130,200 | 1,211 |
| 2018-06-29 | 1,217 | 1,244 | 1,214 | 1,240 | 60,600 | 1,240 |
| 2018-06-28 | 1,228 | 1,236 | 1,213 | 1,217 | 92,400 | 1,217 |
| 2018-06-27 | 1,205 | 1,237 | 1,205 | 1,228 | 76,000 | 1,228 |
| 2018-06-26 | 1,200 | 1,215 | 1,192 | 1,214 | 76,600 | 1,214 |
| 2018-06-25 | 1,243 | 1,250 | 1,218 | 1,224 | 89,700 | 1,224 |
| 2018-06-22 | 1,220 | 1,235 | 1,211 | 1,232 | 70,300 | 1,232 |
| 2018-06-21 | 1,227 | 1,242 | 1,216 | 1,235 | 94,300 | 1,235 |
| 2018-06-20 | 1,226 | 1,238 | 1,201 | 1,221 | 133,700 | 1,221 |
| 2018-06-19 | 1,250 | 1,261 | 1,218 | 1,227 | 121,100 | 1,227 |
| 2018-06-18 | 1,273 | 1,283 | 1,243 | 1,250 | 133,800 | 1,250 |
| 2018-06-15 | 1,295 | 1,298 | 1,271 | 1,276 | 208,800 | 1,276 |
| 2018-06-14 | 1,297 | 1,300 | 1,282 | 1,286 | 117,700 | 1,286 |
| 2018-06-13 | 1,264 | 1,309 | 1,258 | 1,289 | 358,500 | 1,289 |
| 2018-06-12 | 1,257 | 1,269 | 1,249 | 1,264 | 102,700 | 1,264 |
| 2018-06-11 | 1,233 | 1,253 | 1,218 | 1,251 | 118,400 | 1,251 |
| 2018-06-08 | 1,237 | 1,247 | 1,230 | 1,234 | 113,500 | 1,234 |
| 2018-06-07 | 1,215 | 1,239 | 1,210 | 1,239 | 113,600 | 1,239 |
| 2018-06-06 | 1,216 | 1,224 | 1,205 | 1,207 | 80,100 | 1,207 |
| 2018-06-05 | 1,202 | 1,210 | 1,197 | 1,210 | 91,400 | 1,210 |
| 2018-06-04 | 1,190 | 1,203 | 1,178 | 1,199 | 123,100 | 1,199 |
| 2018-06-01 | 1,170 | 1,192 | 1,164 | 1,181 | 158,800 | 1,181 |
| 2018-05-31 | 1,195 | 1,200 | 1,173 | 1,176 | 158,800 | 1,176 |
| 2018-05-30 | 1,175 | 1,202 | 1,169 | 1,195 | 104,300 | 1,195 |
| 2018-05-29 | 1,229 | 1,230 | 1,198 | 1,200 | 108,600 | 1,200 |
| 2018-05-28 | 1,237 | 1,258 | 1,224 | 1,231 | 68,000 | 1,231 |
| 2018-05-25 | 1,260 | 1,261 | 1,217 | 1,221 | 227,000 | 1,221 |
| 2018-05-24 | 1,284 | 1,284 | 1,263 | 1,265 | 129,200 | 1,265 |
| 2018-05-23 | 1,273 | 1,286 | 1,256 | 1,281 | 138,500 | 1,281 |
| 2018-05-22 | 1,293 | 1,295 | 1,251 | 1,264 | 186,600 | 1,264 |
| 2018-05-21 | 1,260 | 1,292 | 1,256 | 1,285 | 167,000 | 1,285 |
| 2018-05-18 | 1,260 | 1,294 | 1,258 | 1,264 | 189,100 | 1,264 |
| 2018-05-17 | 1,224 | 1,259 | 1,219 | 1,256 | 189,900 | 1,256 |
| 2018-05-16 | 1,195 | 1,224 | 1,188 | 1,219 | 134,700 | 1,219 |
| 2018-05-15 | 1,180 | 1,196 | 1,176 | 1,195 | 154,600 | 1,195 |
| 2018-05-14 | 1,150 | 1,177 | 1,142 | 1,177 | 192,400 | 1,177 |
| 2018-05-11 | 1,204 | 1,204 | 1,096 | 1,151 | 670,400 | 1,151 |
| 2018-05-10 | 1,240 | 1,256 | 1,219 | 1,219 | 190,400 | 1,219 |
| 2018-05-09 | 1,276 | 1,278 | 1,246 | 1,246 | 104,400 | 1,246 |
| 2018-05-08 | 1,285 | 1,298 | 1,275 | 1,277 | 131,700 | 1,277 |
| 2018-05-07 | 1,278 | 1,281 | 1,260 | 1,278 | 160,600 | 1,278 |
| 2018-05-02 | 1,247 | 1,264 | 1,246 | 1,259 | 141,600 | 1,259 |
| 2018-05-01 | 1,235 | 1,248 | 1,228 | 1,246 | 95,800 | 1,246 |
| 2018-04-27 | 1,239 | 1,245 | 1,221 | 1,234 | 139,900 | 1,234 |
| 2018-04-26 | 1,226 | 1,237 | 1,221 | 1,231 | 89,800 | 1,231 |
| 2018-04-25 | 1,200 | 1,224 | 1,200 | 1,222 | 67,800 | 1,222 |
| 2018-04-24 | 1,202 | 1,216 | 1,202 | 1,208 | 57,700 | 1,208 |
| 2018-04-23 | 1,212 | 1,217 | 1,200 | 1,201 | 95,000 | 1,201 |
| 2018-04-20 | 1,218 | 1,230 | 1,210 | 1,212 | 94,200 | 1,212 |
| 2018-04-19 | 1,223 | 1,231 | 1,212 | 1,221 | 118,400 | 1,221 |
| 2018-04-18 | 1,216 | 1,237 | 1,216 | 1,224 | 101,500 | 1,224 |
| 2018-04-17 | 1,244 | 1,258 | 1,218 | 1,219 | 127,800 | 1,219 |
| 2018-04-16 | 1,244 | 1,247 | 1,232 | 1,243 | 106,800 | 1,243 |
| 2018-04-13 | 1,232 | 1,255 | 1,232 | 1,244 | 142,100 | 1,244 |
| 2018-04-12 | 1,227 | 1,238 | 1,220 | 1,231 | 170,400 | 1,231 |
| 2018-04-11 | 1,227 | 1,235 | 1,216 | 1,226 | 141,100 | 1,226 |
| 2018-04-10 | 1,197 | 1,223 | 1,196 | 1,220 | 133,300 | 1,220 |
| 2018-04-09 | 1,208 | 1,216 | 1,190 | 1,204 | 179,000 | 1,204 |
| 2018-04-06 | 1,195 | 1,225 | 1,193 | 1,214 | 285,100 | 1,214 |
| 2018-04-05 | 1,194 | 1,204 | 1,187 | 1,194 | 178,300 | 1,194 |
| 2018-04-04 | 1,195 | 1,199 | 1,173 | 1,187 | 294,200 | 1,187 |
| 2018-04-03 | 1,154 | 1,171 | 1,140 | 1,169 | 180,600 | 1,169 |
| 2018-03-30 | 1,161 | 1,166 | 1,147 | 1,163 | 203,800 | 1,163 |
| 2018-03-29 | 1,139 | 1,146 | 1,129 | 1,145 | 171,700 | 1,145 |
| 2018-03-28 | 1,100 | 1,132 | 1,100 | 1,128 | 217,100 | 1,128 |
| 2018-03-27 | 1,086 | 1,123 | 1,086 | 1,123 | 276,200 | 1,123 |
| 2018-03-26 | 1,056 | 1,069 | 1,042 | 1,069 | 145,400 | 1,069 |
| 2018-03-23 | 1,061 | 1,078 | 1,061 | 1,066 | 211,500 | 1,066 |
| 2018-03-22 | 1,093 | 1,099 | 1,073 | 1,093 | 251,100 | 1,093 |
| 2018-03-20 | 1,098 | 1,111 | 1,092 | 1,104 | 139,900 | 1,104 |
| 2018-03-19 | 1,130 | 1,130 | 1,100 | 1,109 | 231,600 | 1,109 |
| 2018-03-16 | 1,138 | 1,142 | 1,114 | 1,123 | 252,600 | 1,123 |
| 2018-03-15 | 1,155 | 1,176 | 1,132 | 1,140 | 351,600 | 1,140 |
| 2018-03-14 | 1,230 | 1,232 | 1,153 | 1,156 | 839,200 | 1,156 |
| 2018-03-13 | 1,292 | 1,301 | 1,268 | 1,275 | 193,400 | 1,275 |
| 2018-03-12 | 1,328 | 1,330 | 1,292 | 1,306 | 232,500 | 1,306 |
| 2018-03-09 | 1,342 | 1,349 | 1,325 | 1,325 | 149,700 | 1,325 |
| 2018-03-08 | 1,325 | 1,349 | 1,318 | 1,328 | 170,800 | 1,328 |
| 2018-03-07 | 1,301 | 1,324 | 1,291 | 1,314 | 138,100 | 1,314 |
| 2018-03-06 | 1,332 | 1,341 | 1,310 | 1,312 | 131,200 | 1,312 |
| 2018-03-05 | 1,321 | 1,333 | 1,291 | 1,302 | 218,800 | 1,302 |
| 2018-03-02 | 1,328 | 1,341 | 1,310 | 1,333 | 225,400 | 1,333 |
| 2018-03-01 | 1,330 | 1,351 | 1,324 | 1,335 | 176,800 | 1,335 |
| 2018-02-28 | 1,324 | 1,365 | 1,320 | 1,346 | 397,800 | 1,346 |
| 2018-02-27 | 1,319 | 1,353 | 1,319 | 1,325 | 247,700 | 1,325 |
| 2018-02-26 | 1,359 | 1,364 | 1,306 | 1,318 | 386,600 | 1,318 |
| 2018-02-23 | 1,323 | 1,358 | 1,320 | 1,349 | 380,900 | 1,349 |
| 2018-02-22 | 1,300 | 1,324 | 1,294 | 1,319 | 385,800 | 1,319 |
| 2018-02-21 | 1,265 | 1,301 | 1,259 | 1,299 | 514,000 | 1,299 |
| 2018-02-20 | 1,251 | 1,288 | 1,249 | 1,262 | 414,000 | 1,262 |
| 2018-02-19 | 1,248 | 1,272 | 1,244 | 1,256 | 349,500 | 1,256 |
| 2018-02-16 | 1,214 | 1,257 | 1,214 | 1,239 | 611,900 | 1,239 |
| 2018-02-15 | 1,154 | 1,202 | 1,154 | 1,195 | 486,200 | 1,195 |
| 2018-02-14 | 1,099 | 1,162 | 1,098 | 1,144 | 564,700 | 1,144 |
| 2018-02-13 | 1,082 | 1,104 | 1,065 | 1,069 | 151,000 | 1,069 |
| 2018-02-09 | 1,050 | 1,066 | 1,040 | 1,066 | 150,600 | 1,066 |
| 2018-02-08 | 1,084 | 1,098 | 1,071 | 1,083 | 167,000 | 1,083 |
| 2018-02-07 | 1,123 | 1,134 | 1,081 | 1,082 | 257,900 | 1,082 |
| 2018-02-06 | 1,098 | 1,108 | 1,049 | 1,082 | 400,600 | 1,082 |
| 2018-02-05 | 1,151 | 1,163 | 1,142 | 1,151 | 223,400 | 1,151 |
| 2018-02-02 | 1,185 | 1,185 | 1,171 | 1,175 | 124,500 | 1,175 |
| 2018-02-01 | 1,190 | 1,200 | 1,185 | 1,191 | 132,100 | 1,191 |
| 2018-01-31 | 1,180 | 1,194 | 1,173 | 1,181 | 137,900 | 1,181 |
| 2018-01-30 | 1,204 | 1,204 | 1,184 | 1,186 | 143,100 | 1,186 |
| 2018-01-29 | 1,220 | 1,220 | 1,205 | 1,208 | 147,300 | 1,208 |
| 2018-01-26 | 1,191 | 1,215 | 1,187 | 1,208 | 321,200 | 1,208 |
| 2018-01-25 | 1,178 | 1,187 | 1,166 | 1,179 | 140,400 | 1,179 |
| 2018-01-24 | 1,185 | 1,189 | 1,175 | 1,181 | 107,100 | 1,181 |
| 2018-01-23 | 1,195 | 1,197 | 1,187 | 1,190 | 144,600 | 1,190 |
| 2018-01-22 | 1,167 | 1,186 | 1,159 | 1,185 | 167,700 | 1,185 |
| 2018-01-19 | 1,170 | 1,173 | 1,158 | 1,159 | 97,600 | 1,159 |
| 2018-01-18 | 1,185 | 1,185 | 1,158 | 1,162 | 128,500 | 1,162 |
| 2018-01-17 | 1,189 | 1,189 | 1,161 | 1,161 | 183,400 | 1,161 |
| 2018-01-16 | 1,199 | 1,202 | 1,181 | 1,189 | 122,500 | 1,189 |
| 2018-01-15 | 1,200 | 1,205 | 1,193 | 1,200 | 122,400 | 1,200 |
| 2018-01-12 | 1,200 | 1,206 | 1,187 | 1,190 | 165,000 | 1,190 |
| 2018-01-11 | 1,185 | 1,208 | 1,185 | 1,208 | 386,200 | 1,208 |
| 2018-01-10 | 1,164 | 1,186 | 1,160 | 1,181 | 215,600 | 1,181 |
| 2018-01-09 | 1,152 | 1,165 | 1,145 | 1,164 | 194,300 | 1,164 |
| 2018-01-05 | 1,152 | 1,152 | 1,142 | 1,143 | 127,100 | 1,143 |
| 2018-01-04 | 1,130 | 1,154 | 1,130 | 1,152 | 229,400 | 1,152 |
分割・併合履歴 ： [2005-01-26]1株→1.5株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株