6440 JUKI(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 | 1,119 | 1,142 | 1,105 | 1,113 | 213,700 | 1,113 |
| 2018-12-27 | 1,112 | 1,127 | 1,072 | 1,124 | 395,200 | 1,124 |
| 2018-12-26 | 1,059 | 1,075 | 1,025 | 1,054 | 253,700 | 1,054 |
| 2018-12-25 | 1,052 | 1,070 | 1,039 | 1,043 | 307,000 | 1,043 |
| 2018-12-21 | 1,124 | 1,151 | 1,102 | 1,112 | 414,500 | 1,112 |
| 2018-12-20 | 1,198 | 1,202 | 1,129 | 1,134 | 298,000 | 1,134 |
| 2018-12-19 | 1,203 | 1,219 | 1,187 | 1,205 | 223,100 | 1,205 |
| 2018-12-18 | 1,208 | 1,237 | 1,197 | 1,207 | 369,200 | 1,207 |
| 2018-12-17 | 1,295 | 1,315 | 1,264 | 1,264 | 211,900 | 1,264 |
| 2018-12-14 | 1,313 | 1,315 | 1,281 | 1,288 | 197,600 | 1,288 |
| 2018-12-13 | 1,320 | 1,330 | 1,280 | 1,311 | 289,000 | 1,311 |
| 2018-12-12 | 1,278 | 1,306 | 1,256 | 1,298 | 283,400 | 1,298 |
| 2018-12-11 | 1,319 | 1,329 | 1,240 | 1,254 | 317,900 | 1,254 |
| 2018-12-10 | 1,315 | 1,346 | 1,315 | 1,320 | 197,400 | 1,320 |
| 2018-12-07 | 1,387 | 1,391 | 1,328 | 1,363 | 210,300 | 1,363 |
| 2018-12-06 | 1,425 | 1,426 | 1,364 | 1,376 | 425,300 | 1,376 |
| 2018-12-05 | 1,484 | 1,502 | 1,432 | 1,441 | 357,300 | 1,441 |
| 2018-12-04 | 1,556 | 1,556 | 1,506 | 1,507 | 162,800 | 1,507 |
| 2018-12-03 | 1,545 | 1,561 | 1,531 | 1,556 | 158,100 | 1,556 |
| 2018-11-30 | 1,532 | 1,537 | 1,502 | 1,515 | 157,800 | 1,515 |
| 2018-11-29 | 1,547 | 1,562 | 1,513 | 1,520 | 227,700 | 1,520 |
| 2018-11-28 | 1,517 | 1,556 | 1,514 | 1,517 | 242,400 | 1,517 |
| 2018-11-27 | 1,565 | 1,565 | 1,505 | 1,533 | 269,000 | 1,533 |
| 2018-11-26 | 1,593 | 1,603 | 1,544 | 1,553 | 273,000 | 1,553 |
| 2018-11-22 | 1,556 | 1,610 | 1,553 | 1,610 | 446,700 | 1,610 |
| 2018-11-21 | 1,470 | 1,559 | 1,470 | 1,552 | 390,300 | 1,552 |
| 2018-11-20 | 1,451 | 1,507 | 1,441 | 1,506 | 379,100 | 1,506 |
| 2018-11-19 | 1,418 | 1,476 | 1,418 | 1,471 | 272,700 | 1,471 |
| 2018-11-16 | 1,469 | 1,484 | 1,387 | 1,404 | 311,100 | 1,404 |
| 2018-11-15 | 1,476 | 1,495 | 1,447 | 1,464 | 156,600 | 1,464 |
| 2018-11-14 | 1,507 | 1,515 | 1,474 | 1,478 | 199,700 | 1,478 |
| 2018-11-13 | 1,499 | 1,510 | 1,456 | 1,506 | 362,100 | 1,506 |
| 2018-11-12 | 1,506 | 1,552 | 1,496 | 1,520 | 239,300 | 1,520 |
| 2018-11-09 | 1,532 | 1,572 | 1,517 | 1,519 | 269,500 | 1,519 |
| 2018-11-08 | 1,608 | 1,626 | 1,548 | 1,552 | 592,500 | 1,552 |
| 2018-11-07 | 1,550 | 1,618 | 1,535 | 1,590 | 1,101,300 | 1,590 |
| 2018-11-06 | 1,454 | 1,546 | 1,400 | 1,523 | 1,579,900 | 1,523 |
| 2018-11-05 | 1,334 | 1,360 | 1,313 | 1,334 | 405,800 | 1,334 |
| 2018-11-02 | 1,302 | 1,379 | 1,293 | 1,379 | 305,800 | 1,379 |
| 2018-11-01 | 1,283 | 1,310 | 1,280 | 1,285 | 213,300 | 1,285 |
| 2018-10-31 | 1,233 | 1,267 | 1,217 | 1,267 | 206,800 | 1,267 |
| 2018-10-30 | 1,184 | 1,241 | 1,184 | 1,230 | 241,900 | 1,230 |
| 2018-10-29 | 1,211 | 1,236 | 1,184 | 1,195 | 232,400 | 1,195 |
| 2018-10-26 | 1,264 | 1,269 | 1,199 | 1,211 | 267,900 | 1,211 |
| 2018-10-25 | 1,275 | 1,281 | 1,249 | 1,253 | 267,800 | 1,253 |
| 2018-10-24 | 1,334 | 1,340 | 1,306 | 1,324 | 240,600 | 1,324 |
| 2018-10-23 | 1,400 | 1,405 | 1,332 | 1,334 | 310,300 | 1,334 |
| 2018-10-22 | 1,380 | 1,420 | 1,364 | 1,414 | 242,800 | 1,414 |
| 2018-10-19 | 1,362 | 1,380 | 1,348 | 1,377 | 247,400 | 1,377 |
| 2018-10-18 | 1,386 | 1,404 | 1,374 | 1,392 | 332,300 | 1,392 |
| 2018-10-17 | 1,374 | 1,434 | 1,356 | 1,403 | 441,700 | 1,403 |
| 2018-10-16 | 1,312 | 1,347 | 1,292 | 1,344 | 274,000 | 1,344 |
| 2018-10-15 | 1,290 | 1,324 | 1,276 | 1,315 | 261,800 | 1,315 |
| 2018-10-12 | 1,265 | 1,310 | 1,254 | 1,309 | 273,700 | 1,309 |
| 2018-10-11 | 1,275 | 1,300 | 1,267 | 1,275 | 258,900 | 1,275 |
| 2018-10-10 | 1,361 | 1,362 | 1,323 | 1,331 | 141,700 | 1,331 |
| 2018-10-09 | 1,372 | 1,379 | 1,348 | 1,351 | 195,900 | 1,351 |
| 2018-10-05 | 1,390 | 1,421 | 1,388 | 1,398 | 220,900 | 1,398 |
| 2018-10-04 | 1,447 | 1,460 | 1,401 | 1,414 | 257,500 | 1,414 |
| 2018-10-03 | 1,428 | 1,435 | 1,404 | 1,414 | 288,900 | 1,414 |
| 2018-10-02 | 1,450 | 1,458 | 1,435 | 1,445 | 300,500 | 1,445 |
| 2018-10-01 | 1,417 | 1,437 | 1,400 | 1,435 | 358,200 | 1,435 |
| 2018-09-28 | 1,378 | 1,422 | 1,371 | 1,409 | 404,400 | 1,409 |
| 2018-09-27 | 1,348 | 1,378 | 1,340 | 1,368 | 373,000 | 1,368 |
| 2018-09-26 | 1,338 | 1,357 | 1,329 | 1,357 | 195,100 | 1,357 |
| 2018-09-25 | 1,342 | 1,343 | 1,301 | 1,335 | 249,300 | 1,335 |
| 2018-09-21 | 1,321 | 1,344 | 1,318 | 1,342 | 434,000 | 1,342 |
| 2018-09-20 | 1,327 | 1,343 | 1,304 | 1,311 | 349,500 | 1,311 |
| 2018-09-19 | 1,317 | 1,325 | 1,299 | 1,310 | 284,100 | 1,310 |
| 2018-09-18 | 1,264 | 1,303 | 1,245 | 1,297 | 233,500 | 1,297 |
| 2018-09-14 | 1,280 | 1,294 | 1,254 | 1,268 | 328,500 | 1,268 |
| 2018-09-13 | 1,250 | 1,282 | 1,249 | 1,263 | 253,600 | 1,263 |
| 2018-09-12 | 1,286 | 1,290 | 1,245 | 1,251 | 300,100 | 1,251 |
| 2018-09-11 | 1,279 | 1,320 | 1,266 | 1,295 | 436,200 | 1,295 |
| 2018-09-10 | 1,245 | 1,280 | 1,240 | 1,266 | 214,800 | 1,266 |
| 2018-09-07 | 1,241 | 1,260 | 1,232 | 1,258 | 248,000 | 1,258 |
| 2018-09-06 | 1,245 | 1,269 | 1,237 | 1,259 | 242,400 | 1,259 |
| 2018-09-05 | 1,267 | 1,277 | 1,255 | 1,258 | 246,100 | 1,258 |
| 2018-09-04 | 1,266 | 1,279 | 1,257 | 1,265 | 182,500 | 1,265 |
| 2018-09-03 | 1,306 | 1,312 | 1,255 | 1,257 | 274,200 | 1,257 |
| 2018-08-31 | 1,307 | 1,310 | 1,289 | 1,306 | 193,000 | 1,306 |
| 2018-08-30 | 1,334 | 1,344 | 1,316 | 1,326 | 251,400 | 1,326 |
| 2018-08-29 | 1,290 | 1,325 | 1,286 | 1,321 | 335,500 | 1,321 |
| 2018-08-28 | 1,296 | 1,308 | 1,273 | 1,281 | 252,900 | 1,281 |
| 2018-08-27 | 1,251 | 1,284 | 1,245 | 1,281 | 198,100 | 1,281 |
| 2018-08-24 | 1,253 | 1,253 | 1,230 | 1,239 | 200,900 | 1,239 |
| 2018-08-23 | 1,285 | 1,285 | 1,235 | 1,245 | 243,400 | 1,245 |
| 2018-08-22 | 1,253 | 1,290 | 1,245 | 1,285 | 164,800 | 1,285 |
| 2018-08-21 | 1,257 | 1,274 | 1,252 | 1,254 | 152,000 | 1,254 |
| 2018-08-20 | 1,292 | 1,307 | 1,272 | 1,278 | 197,700 | 1,278 |
| 2018-08-17 | 1,267 | 1,293 | 1,265 | 1,289 | 165,100 | 1,289 |
| 2018-08-16 | 1,248 | 1,272 | 1,228 | 1,267 | 282,300 | 1,267 |
| 2018-08-15 | 1,310 | 1,319 | 1,270 | 1,277 | 244,700 | 1,277 |
| 2018-08-14 | 1,300 | 1,315 | 1,283 | 1,308 | 250,700 | 1,308 |
| 2018-08-13 | 1,302 | 1,315 | 1,263 | 1,272 | 305,200 | 1,272 |
| 2018-08-10 | 1,333 | 1,362 | 1,320 | 1,327 | 464,300 | 1,327 |
| 2018-08-09 | 1,302 | 1,349 | 1,294 | 1,339 | 873,500 | 1,339 |
| 2018-08-08 | 1,296 | 1,352 | 1,277 | 1,301 | 924,100 | 1,301 |
| 2018-08-07 | 1,310 | 1,317 | 1,260 | 1,273 | 527,500 | 1,273 |
| 2018-08-06 | 1,240 | 1,356 | 1,240 | 1,310 | 1,743,200 | 1,310 |
| 2018-08-03 | 1,183 | 1,185 | 1,155 | 1,173 | 240,100 | 1,173 |
| 2018-08-02 | 1,187 | 1,189 | 1,156 | 1,171 | 121,900 | 1,171 |
| 2018-08-01 | 1,177 | 1,190 | 1,164 | 1,186 | 169,900 | 1,186 |
| 2018-07-31 | 1,163 | 1,175 | 1,155 | 1,158 | 171,300 | 1,158 |
| 2018-07-30 | 1,143 | 1,171 | 1,142 | 1,170 | 287,400 | 1,170 |
| 2018-07-27 | 1,154 | 1,168 | 1,144 | 1,163 | 142,500 | 1,163 |
| 2018-07-26 | 1,155 | 1,164 | 1,138 | 1,154 | 165,300 | 1,154 |
| 2018-07-25 | 1,114 | 1,147 | 1,114 | 1,141 | 239,700 | 1,141 |
| 2018-07-24 | 1,097 | 1,115 | 1,088 | 1,115 | 187,500 | 1,115 |
| 2018-07-23 | 1,072 | 1,095 | 1,068 | 1,083 | 155,700 | 1,083 |
| 2018-07-20 | 1,122 | 1,124 | 1,083 | 1,086 | 261,600 | 1,086 |
| 2018-07-19 | 1,116 | 1,129 | 1,101 | 1,121 | 186,800 | 1,121 |
| 2018-07-18 | 1,104 | 1,120 | 1,092 | 1,108 | 177,000 | 1,108 |
| 2018-07-17 | 1,082 | 1,098 | 1,067 | 1,090 | 183,900 | 1,090 |
| 2018-07-13 | 1,056 | 1,096 | 1,056 | 1,087 | 204,900 | 1,087 |
| 2018-07-12 | 1,053 | 1,063 | 1,040 | 1,051 | 190,100 | 1,051 |
| 2018-07-11 | 1,080 | 1,080 | 1,050 | 1,057 | 288,900 | 1,057 |
| 2018-07-10 | 1,072 | 1,101 | 1,068 | 1,093 | 299,900 | 1,093 |
| 2018-07-09 | 1,052 | 1,066 | 1,032 | 1,065 | 239,800 | 1,065 |
| 2018-07-06 | 1,030 | 1,058 | 1,029 | 1,049 | 283,900 | 1,049 |
| 2018-07-05 | 1,056 | 1,069 | 1,026 | 1,032 | 182,100 | 1,032 |
| 2018-07-04 | 1,062 | 1,076 | 1,054 | 1,056 | 147,300 | 1,056 |
| 2018-07-03 | 1,104 | 1,104 | 1,060 | 1,076 | 264,200 | 1,076 |
| 2018-07-02 | 1,110 | 1,128 | 1,100 | 1,101 | 223,600 | 1,101 |
| 2018-06-29 | 1,107 | 1,119 | 1,089 | 1,116 | 144,100 | 1,116 |
| 2018-06-28 | 1,085 | 1,100 | 1,071 | 1,097 | 164,800 | 1,097 |
| 2018-06-27 | 1,100 | 1,106 | 1,078 | 1,090 | 132,000 | 1,090 |
| 2018-06-26 | 1,073 | 1,100 | 1,052 | 1,100 | 239,100 | 1,100 |
| 2018-06-25 | 1,102 | 1,117 | 1,081 | 1,083 | 231,100 | 1,083 |
| 2018-06-22 | 1,095 | 1,108 | 1,082 | 1,093 | 277,100 | 1,093 |
| 2018-06-21 | 1,111 | 1,129 | 1,100 | 1,114 | 181,100 | 1,114 |
| 2018-06-20 | 1,097 | 1,114 | 1,078 | 1,114 | 342,000 | 1,114 |
| 2018-06-19 | 1,132 | 1,145 | 1,095 | 1,103 | 462,000 | 1,103 |
| 2018-06-18 | 1,184 | 1,184 | 1,134 | 1,142 | 542,300 | 1,142 |
| 2018-06-15 | 1,217 | 1,217 | 1,186 | 1,189 | 246,900 | 1,189 |
| 2018-06-14 | 1,210 | 1,211 | 1,201 | 1,210 | 183,700 | 1,210 |
| 2018-06-13 | 1,210 | 1,223 | 1,206 | 1,212 | 228,600 | 1,212 |
| 2018-06-12 | 1,224 | 1,224 | 1,197 | 1,210 | 332,700 | 1,210 |
| 2018-06-11 | 1,214 | 1,223 | 1,203 | 1,217 | 161,200 | 1,217 |
| 2018-06-08 | 1,228 | 1,232 | 1,212 | 1,213 | 221,100 | 1,213 |
| 2018-06-07 | 1,245 | 1,256 | 1,233 | 1,235 | 329,300 | 1,235 |
| 2018-06-06 | 1,223 | 1,247 | 1,217 | 1,244 | 360,500 | 1,244 |
| 2018-06-05 | 1,230 | 1,242 | 1,221 | 1,230 | 319,400 | 1,230 |
| 2018-06-04 | 1,210 | 1,231 | 1,200 | 1,222 | 202,300 | 1,222 |
| 2018-06-01 | 1,199 | 1,208 | 1,191 | 1,199 | 263,800 | 1,199 |
| 2018-05-31 | 1,215 | 1,221 | 1,203 | 1,209 | 337,000 | 1,209 |
| 2018-05-30 | 1,203 | 1,203 | 1,178 | 1,197 | 323,500 | 1,197 |
| 2018-05-29 | 1,231 | 1,234 | 1,217 | 1,223 | 280,700 | 1,223 |
| 2018-05-28 | 1,230 | 1,240 | 1,224 | 1,231 | 231,000 | 1,231 |
| 2018-05-25 | 1,232 | 1,238 | 1,222 | 1,231 | 377,500 | 1,231 |
| 2018-05-24 | 1,255 | 1,259 | 1,223 | 1,245 | 474,700 | 1,245 |
| 2018-05-23 | 1,270 | 1,285 | 1,260 | 1,261 | 319,300 | 1,261 |
| 2018-05-22 | 1,263 | 1,289 | 1,263 | 1,278 | 348,800 | 1,278 |
| 2018-05-21 | 1,261 | 1,266 | 1,249 | 1,262 | 304,900 | 1,262 |
| 2018-05-18 | 1,262 | 1,280 | 1,260 | 1,261 | 569,800 | 1,261 |
| 2018-05-17 | 1,225 | 1,261 | 1,224 | 1,255 | 686,100 | 1,255 |
| 2018-05-16 | 1,232 | 1,235 | 1,220 | 1,225 | 426,200 | 1,225 |
| 2018-05-15 | 1,230 | 1,239 | 1,226 | 1,233 | 455,900 | 1,233 |
| 2018-05-14 | 1,224 | 1,234 | 1,221 | 1,234 | 331,400 | 1,234 |
| 2018-05-11 | 1,227 | 1,233 | 1,216 | 1,229 | 529,000 | 1,229 |
| 2018-05-10 | 1,216 | 1,247 | 1,216 | 1,220 | 865,000 | 1,220 |
| 2018-05-09 | 1,235 | 1,245 | 1,215 | 1,220 | 1,082,900 | 1,220 |
| 2018-05-08 | 1,242 | 1,246 | 1,231 | 1,238 | 1,125,500 | 1,238 |
| 2018-05-07 | 1,282 | 1,300 | 1,215 | 1,244 | 3,033,300 | 1,244 |
| 2018-05-02 | 1,586 | 1,620 | 1,559 | 1,612 | 450,700 | 1,612 |
| 2018-05-01 | 1,605 | 1,616 | 1,559 | 1,582 | 363,400 | 1,582 |
| 2018-04-27 | 1,609 | 1,609 | 1,576 | 1,592 | 248,700 | 1,592 |
| 2018-04-26 | 1,605 | 1,611 | 1,583 | 1,600 | 208,000 | 1,600 |
| 2018-04-25 | 1,575 | 1,599 | 1,552 | 1,597 | 236,200 | 1,597 |
| 2018-04-24 | 1,559 | 1,603 | 1,559 | 1,592 | 455,700 | 1,592 |
| 2018-04-23 | 1,527 | 1,544 | 1,523 | 1,529 | 167,900 | 1,529 |
| 2018-04-20 | 1,537 | 1,537 | 1,506 | 1,521 | 146,100 | 1,521 |
| 2018-04-19 | 1,534 | 1,563 | 1,513 | 1,528 | 306,700 | 1,528 |
| 2018-04-18 | 1,494 | 1,544 | 1,486 | 1,529 | 248,800 | 1,529 |
| 2018-04-17 | 1,510 | 1,519 | 1,481 | 1,486 | 239,200 | 1,486 |
| 2018-04-16 | 1,567 | 1,570 | 1,509 | 1,522 | 351,800 | 1,522 |
| 2018-04-13 | 1,509 | 1,566 | 1,503 | 1,560 | 362,000 | 1,560 |
| 2018-04-12 | 1,530 | 1,530 | 1,489 | 1,495 | 230,200 | 1,495 |
| 2018-04-11 | 1,494 | 1,535 | 1,491 | 1,529 | 308,100 | 1,529 |
| 2018-04-10 | 1,417 | 1,508 | 1,410 | 1,502 | 503,100 | 1,502 |
| 2018-04-09 | 1,430 | 1,435 | 1,399 | 1,412 | 228,600 | 1,412 |
| 2018-04-06 | 1,494 | 1,507 | 1,434 | 1,437 | 272,400 | 1,437 |
| 2018-04-05 | 1,500 | 1,519 | 1,488 | 1,496 | 354,900 | 1,496 |
| 2018-04-04 | 1,489 | 1,499 | 1,469 | 1,478 | 219,900 | 1,478 |
| 2018-04-03 | 1,466 | 1,480 | 1,434 | 1,474 | 290,400 | 1,474 |
| 2018-03-30 | 1,490 | 1,502 | 1,473 | 1,495 | 192,800 | 1,495 |
| 2018-03-29 | 1,474 | 1,500 | 1,448 | 1,473 | 485,800 | 1,473 |
| 2018-03-28 | 1,443 | 1,472 | 1,407 | 1,423 | 284,300 | 1,423 |
| 2018-03-27 | 1,432 | 1,481 | 1,430 | 1,472 | 574,900 | 1,472 |
| 2018-03-26 | 1,344 | 1,379 | 1,335 | 1,377 | 271,200 | 1,377 |
| 2018-03-23 | 1,405 | 1,415 | 1,370 | 1,374 | 387,100 | 1,374 |
| 2018-03-22 | 1,464 | 1,486 | 1,442 | 1,465 | 220,600 | 1,465 |
| 2018-03-20 | 1,476 | 1,500 | 1,468 | 1,471 | 190,000 | 1,471 |
| 2018-03-19 | 1,500 | 1,520 | 1,477 | 1,484 | 227,300 | 1,484 |
| 2018-03-16 | 1,541 | 1,542 | 1,503 | 1,508 | 192,900 | 1,508 |
| 2018-03-15 | 1,504 | 1,552 | 1,497 | 1,546 | 351,800 | 1,546 |
| 2018-03-14 | 1,480 | 1,528 | 1,473 | 1,514 | 241,600 | 1,514 |
| 2018-03-13 | 1,527 | 1,527 | 1,464 | 1,508 | 484,900 | 1,508 |
| 2018-03-12 | 1,527 | 1,569 | 1,513 | 1,549 | 298,600 | 1,549 |
| 2018-03-09 | 1,471 | 1,509 | 1,459 | 1,497 | 290,600 | 1,497 |
| 2018-03-08 | 1,483 | 1,494 | 1,454 | 1,459 | 205,600 | 1,459 |
| 2018-03-07 | 1,523 | 1,523 | 1,477 | 1,481 | 282,400 | 1,481 |
| 2018-03-06 | 1,532 | 1,562 | 1,529 | 1,535 | 208,700 | 1,535 |
| 2018-03-05 | 1,532 | 1,552 | 1,487 | 1,493 | 365,600 | 1,493 |
| 2018-03-02 | 1,570 | 1,591 | 1,567 | 1,572 | 282,700 | 1,572 |
| 2018-03-01 | 1,688 | 1,688 | 1,630 | 1,638 | 276,200 | 1,638 |
| 2018-02-28 | 1,695 | 1,723 | 1,666 | 1,709 | 369,300 | 1,709 |
| 2018-02-27 | 1,699 | 1,722 | 1,690 | 1,708 | 237,200 | 1,708 |
| 2018-02-26 | 1,736 | 1,736 | 1,671 | 1,674 | 338,900 | 1,674 |
| 2018-02-23 | 1,692 | 1,718 | 1,677 | 1,714 | 241,900 | 1,714 |
| 2018-02-22 | 1,668 | 1,700 | 1,657 | 1,686 | 306,600 | 1,686 |
| 2018-02-21 | 1,652 | 1,688 | 1,630 | 1,686 | 380,000 | 1,686 |
| 2018-02-20 | 1,646 | 1,653 | 1,611 | 1,628 | 291,300 | 1,628 |
| 2018-02-19 | 1,627 | 1,650 | 1,605 | 1,645 | 281,100 | 1,645 |
| 2018-02-16 | 1,613 | 1,632 | 1,587 | 1,587 | 298,700 | 1,587 |
| 2018-02-15 | 1,651 | 1,653 | 1,590 | 1,592 | 442,500 | 1,592 |
| 2018-02-14 | 1,628 | 1,655 | 1,575 | 1,617 | 536,900 | 1,617 |
| 2018-02-13 | 1,526 | 1,624 | 1,460 | 1,587 | 896,500 | 1,587 |
| 2018-02-09 | 1,695 | 1,708 | 1,661 | 1,695 | 361,100 | 1,695 |
| 2018-02-08 | 1,740 | 1,786 | 1,740 | 1,775 | 282,900 | 1,775 |
| 2018-02-07 | 1,835 | 1,845 | 1,722 | 1,731 | 349,500 | 1,731 |
| 2018-02-06 | 1,770 | 1,788 | 1,687 | 1,748 | 580,700 | 1,748 |
| 2018-02-05 | 1,960 | 1,961 | 1,891 | 1,919 | 456,800 | 1,919 |
| 2018-02-02 | 2,040 | 2,041 | 1,989 | 2,008 | 350,000 | 2,008 |
| 2018-02-01 | 2,080 | 2,093 | 2,010 | 2,031 | 443,000 | 2,031 |
| 2018-01-31 | 2,050 | 2,136 | 2,005 | 2,074 | 1,145,100 | 2,074 |
| 2018-01-30 | 2,008 | 2,014 | 1,950 | 1,972 | 270,000 | 1,972 |
| 2018-01-29 | 1,968 | 2,038 | 1,968 | 2,013 | 289,600 | 2,013 |
| 2018-01-26 | 1,972 | 1,979 | 1,949 | 1,963 | 158,600 | 1,963 |
| 2018-01-25 | 1,951 | 1,981 | 1,934 | 1,946 | 168,200 | 1,946 |
| 2018-01-24 | 2,007 | 2,017 | 1,952 | 1,969 | 263,200 | 1,969 |
| 2018-01-23 | 2,009 | 2,022 | 1,987 | 2,013 | 244,700 | 2,013 |
| 2018-01-22 | 1,998 | 2,000 | 1,966 | 2,000 | 137,500 | 2,000 |
| 2018-01-19 | 1,965 | 1,994 | 1,943 | 1,992 | 168,100 | 1,992 |
| 2018-01-18 | 2,018 | 2,027 | 1,946 | 1,948 | 192,100 | 1,948 |
| 2018-01-17 | 1,997 | 1,997 | 1,965 | 1,978 | 286,700 | 1,978 |
| 2018-01-16 | 2,044 | 2,052 | 1,986 | 2,009 | 298,500 | 2,009 |
| 2018-01-15 | 2,085 | 2,115 | 2,033 | 2,041 | 370,700 | 2,041 |
| 2018-01-12 | 2,012 | 2,071 | 2,012 | 2,053 | 279,000 | 2,053 |
| 2018-01-11 | 2,017 | 2,021 | 1,988 | 2,001 | 231,200 | 2,001 |
| 2018-01-10 | 2,025 | 2,045 | 2,012 | 2,034 | 547,400 | 2,034 |
| 2018-01-09 | 1,928 | 2,023 | 1,928 | 2,017 | 551,500 | 2,017 |
| 2018-01-05 | 1,903 | 1,920 | 1,894 | 1,912 | 151,600 | 1,912 |
| 2018-01-04 | 1,897 | 1,897 | 1,866 | 1,896 | 191,900 | 1,896 |
分割・併合履歴 ： [2015-06-26]1株→0.2株 [1988-09-27]1株→1.12株