6454 マックス(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 | 1,357 | 1,372 | 1,350 | 1,364 | 26,400 | 1,364 |
| 2018-12-27 | 1,300 | 1,364 | 1,300 | 1,364 | 49,300 | 1,364 |
| 2018-12-26 | 1,300 | 1,300 | 1,258 | 1,271 | 42,000 | 1,271 |
| 2018-12-25 | 1,235 | 1,250 | 1,194 | 1,240 | 64,800 | 1,240 |
| 2018-12-21 | 1,338 | 1,338 | 1,249 | 1,249 | 127,000 | 1,249 |
| 2018-12-20 | 1,368 | 1,368 | 1,325 | 1,339 | 53,100 | 1,339 |
| 2018-12-19 | 1,375 | 1,380 | 1,355 | 1,372 | 43,600 | 1,372 |
| 2018-12-18 | 1,403 | 1,403 | 1,365 | 1,367 | 52,700 | 1,367 |
| 2018-12-17 | 1,440 | 1,440 | 1,400 | 1,405 | 36,900 | 1,405 |
| 2018-12-14 | 1,451 | 1,451 | 1,423 | 1,425 | 60,700 | 1,425 |
| 2018-12-13 | 1,436 | 1,440 | 1,418 | 1,434 | 41,400 | 1,434 |
| 2018-12-12 | 1,413 | 1,432 | 1,409 | 1,422 | 23,900 | 1,422 |
| 2018-12-11 | 1,430 | 1,430 | 1,386 | 1,397 | 35,400 | 1,397 |
| 2018-12-10 | 1,457 | 1,457 | 1,412 | 1,421 | 32,800 | 1,421 |
| 2018-12-07 | 1,420 | 1,455 | 1,410 | 1,448 | 45,000 | 1,448 |
| 2018-12-06 | 1,444 | 1,444 | 1,416 | 1,429 | 33,200 | 1,429 |
| 2018-12-05 | 1,450 | 1,467 | 1,432 | 1,448 | 46,100 | 1,448 |
| 2018-12-04 | 1,487 | 1,536 | 1,470 | 1,479 | 77,100 | 1,479 |
| 2018-12-03 | 1,494 | 1,513 | 1,475 | 1,484 | 43,900 | 1,484 |
| 2018-11-30 | 1,471 | 1,505 | 1,460 | 1,492 | 72,300 | 1,492 |
| 2018-11-29 | 1,485 | 1,495 | 1,461 | 1,474 | 42,700 | 1,474 |
| 2018-11-28 | 1,446 | 1,472 | 1,446 | 1,472 | 39,700 | 1,472 |
| 2018-11-27 | 1,455 | 1,455 | 1,425 | 1,446 | 26,000 | 1,446 |
| 2018-11-26 | 1,444 | 1,454 | 1,425 | 1,443 | 37,700 | 1,443 |
| 2018-11-22 | 1,443 | 1,462 | 1,432 | 1,445 | 36,700 | 1,445 |
| 2018-11-21 | 1,412 | 1,449 | 1,409 | 1,441 | 38,800 | 1,441 |
| 2018-11-20 | 1,450 | 1,455 | 1,422 | 1,440 | 35,400 | 1,440 |
| 2018-11-19 | 1,470 | 1,474 | 1,453 | 1,459 | 38,700 | 1,459 |
| 2018-11-16 | 1,490 | 1,491 | 1,443 | 1,467 | 39,500 | 1,467 |
| 2018-11-15 | 1,480 | 1,498 | 1,480 | 1,495 | 18,100 | 1,495 |
| 2018-11-14 | 1,498 | 1,511 | 1,492 | 1,498 | 32,800 | 1,498 |
| 2018-11-13 | 1,520 | 1,520 | 1,469 | 1,493 | 30,500 | 1,493 |
| 2018-11-12 | 1,508 | 1,531 | 1,495 | 1,523 | 30,300 | 1,523 |
| 2018-11-09 | 1,527 | 1,529 | 1,509 | 1,519 | 35,300 | 1,519 |
| 2018-11-08 | 1,545 | 1,557 | 1,519 | 1,526 | 35,300 | 1,526 |
| 2018-11-07 | 1,534 | 1,539 | 1,512 | 1,520 | 34,200 | 1,520 |
| 2018-11-06 | 1,549 | 1,562 | 1,528 | 1,534 | 28,100 | 1,534 |
| 2018-11-05 | 1,569 | 1,569 | 1,532 | 1,537 | 58,200 | 1,537 |
| 2018-11-02 | 1,521 | 1,579 | 1,520 | 1,578 | 57,400 | 1,578 |
| 2018-11-01 | 1,508 | 1,529 | 1,492 | 1,517 | 42,000 | 1,517 |
| 2018-10-31 | 1,478 | 1,532 | 1,467 | 1,521 | 69,400 | 1,521 |
| 2018-10-30 | 1,433 | 1,494 | 1,424 | 1,482 | 90,800 | 1,482 |
| 2018-10-29 | 1,490 | 1,509 | 1,406 | 1,412 | 148,400 | 1,412 |
| 2018-10-26 | 1,464 | 1,465 | 1,407 | 1,449 | 92,000 | 1,449 |
| 2018-10-25 | 1,480 | 1,488 | 1,453 | 1,460 | 42,100 | 1,460 |
| 2018-10-24 | 1,498 | 1,526 | 1,490 | 1,519 | 40,300 | 1,519 |
| 2018-10-23 | 1,526 | 1,536 | 1,498 | 1,498 | 39,600 | 1,498 |
| 2018-10-22 | 1,546 | 1,566 | 1,521 | 1,553 | 33,900 | 1,553 |
| 2018-10-19 | 1,537 | 1,559 | 1,520 | 1,546 | 31,700 | 1,546 |
| 2018-10-18 | 1,557 | 1,600 | 1,540 | 1,555 | 56,400 | 1,555 |
| 2018-10-17 | 1,525 | 1,566 | 1,525 | 1,557 | 40,200 | 1,557 |
| 2018-10-16 | 1,504 | 1,519 | 1,504 | 1,510 | 27,400 | 1,510 |
| 2018-10-15 | 1,518 | 1,536 | 1,506 | 1,519 | 54,600 | 1,519 |
| 2018-10-12 | 1,553 | 1,561 | 1,526 | 1,530 | 45,400 | 1,530 |
| 2018-10-11 | 1,574 | 1,600 | 1,553 | 1,557 | 51,400 | 1,557 |
| 2018-10-10 | 1,636 | 1,649 | 1,613 | 1,623 | 30,800 | 1,623 |
| 2018-10-09 | 1,663 | 1,663 | 1,630 | 1,636 | 24,800 | 1,636 |
| 2018-10-05 | 1,688 | 1,696 | 1,653 | 1,666 | 46,700 | 1,666 |
| 2018-10-04 | 1,688 | 1,720 | 1,676 | 1,709 | 50,000 | 1,709 |
| 2018-10-03 | 1,700 | 1,709 | 1,662 | 1,664 | 36,100 | 1,664 |
| 2018-10-02 | 1,730 | 1,735 | 1,695 | 1,698 | 59,800 | 1,698 |
| 2018-10-01 | 1,702 | 1,726 | 1,683 | 1,717 | 41,600 | 1,717 |
| 2018-09-28 | 1,691 | 1,708 | 1,672 | 1,697 | 40,300 | 1,697 |
| 2018-09-27 | 1,718 | 1,718 | 1,680 | 1,680 | 31,600 | 1,680 |
| 2018-09-26 | 1,695 | 1,732 | 1,688 | 1,730 | 68,300 | 1,730 |
| 2018-09-25 | 1,695 | 1,730 | 1,671 | 1,699 | 156,100 | 1,699 |
| 2018-09-21 | 1,675 | 1,692 | 1,655 | 1,690 | 92,200 | 1,690 |
| 2018-09-20 | 1,650 | 1,697 | 1,648 | 1,666 | 113,000 | 1,666 |
| 2018-09-19 | 1,631 | 1,650 | 1,626 | 1,650 | 76,000 | 1,650 |
| 2018-09-18 | 1,583 | 1,608 | 1,583 | 1,605 | 44,500 | 1,605 |
| 2018-09-14 | 1,560 | 1,592 | 1,560 | 1,589 | 64,000 | 1,589 |
| 2018-09-13 | 1,539 | 1,573 | 1,527 | 1,557 | 34,600 | 1,557 |
| 2018-09-12 | 1,557 | 1,557 | 1,510 | 1,541 | 58,000 | 1,541 |
| 2018-09-11 | 1,560 | 1,570 | 1,540 | 1,561 | 27,300 | 1,561 |
| 2018-09-10 | 1,548 | 1,586 | 1,540 | 1,553 | 30,300 | 1,553 |
| 2018-09-07 | 1,535 | 1,550 | 1,512 | 1,544 | 29,200 | 1,544 |
| 2018-09-06 | 1,542 | 1,560 | 1,537 | 1,548 | 20,900 | 1,548 |
| 2018-09-05 | 1,564 | 1,569 | 1,545 | 1,550 | 33,900 | 1,550 |
| 2018-09-04 | 1,559 | 1,580 | 1,539 | 1,568 | 43,800 | 1,568 |
| 2018-09-03 | 1,598 | 1,599 | 1,551 | 1,558 | 23,900 | 1,558 |
| 2018-08-31 | 1,595 | 1,608 | 1,580 | 1,591 | 34,900 | 1,591 |
| 2018-08-30 | 1,600 | 1,613 | 1,577 | 1,608 | 51,100 | 1,608 |
| 2018-08-29 | 1,594 | 1,600 | 1,573 | 1,592 | 26,800 | 1,592 |
| 2018-08-28 | 1,577 | 1,616 | 1,576 | 1,597 | 40,600 | 1,597 |
| 2018-08-27 | 1,580 | 1,596 | 1,578 | 1,583 | 34,500 | 1,583 |
| 2018-08-24 | 1,575 | 1,579 | 1,560 | 1,570 | 15,900 | 1,570 |
| 2018-08-23 | 1,568 | 1,572 | 1,554 | 1,556 | 30,100 | 1,556 |
| 2018-08-22 | 1,536 | 1,570 | 1,536 | 1,554 | 36,600 | 1,554 |
| 2018-08-21 | 1,531 | 1,547 | 1,520 | 1,526 | 43,100 | 1,526 |
| 2018-08-20 | 1,564 | 1,564 | 1,540 | 1,546 | 26,300 | 1,546 |
| 2018-08-17 | 1,546 | 1,572 | 1,542 | 1,570 | 24,700 | 1,570 |
| 2018-08-16 | 1,531 | 1,558 | 1,527 | 1,541 | 31,100 | 1,541 |
| 2018-08-15 | 1,587 | 1,594 | 1,544 | 1,556 | 39,800 | 1,556 |
| 2018-08-14 | 1,536 | 1,599 | 1,536 | 1,593 | 40,500 | 1,593 |
| 2018-08-13 | 1,556 | 1,560 | 1,508 | 1,532 | 40,600 | 1,532 |
| 2018-08-10 | 1,577 | 1,581 | 1,547 | 1,569 | 55,800 | 1,569 |
| 2018-08-09 | 1,588 | 1,598 | 1,575 | 1,588 | 22,300 | 1,588 |
| 2018-08-08 | 1,612 | 1,622 | 1,585 | 1,588 | 52,500 | 1,588 |
| 2018-08-07 | 1,602 | 1,636 | 1,600 | 1,631 | 44,500 | 1,631 |
| 2018-08-06 | 1,647 | 1,647 | 1,598 | 1,613 | 116,300 | 1,613 |
| 2018-08-03 | 1,623 | 1,623 | 1,577 | 1,608 | 97,400 | 1,608 |
| 2018-08-02 | 1,613 | 1,639 | 1,584 | 1,594 | 106,500 | 1,594 |
| 2018-08-01 | 1,577 | 1,635 | 1,576 | 1,625 | 95,200 | 1,625 |
| 2018-07-31 | 1,622 | 1,628 | 1,573 | 1,585 | 145,700 | 1,585 |
| 2018-07-30 | 1,677 | 1,700 | 1,570 | 1,639 | 486,300 | 1,639 |
| 2018-07-27 | 1,436 | 1,473 | 1,434 | 1,457 | 54,800 | 1,457 |
| 2018-07-26 | 1,420 | 1,436 | 1,410 | 1,436 | 42,900 | 1,436 |
| 2018-07-25 | 1,397 | 1,415 | 1,397 | 1,413 | 30,300 | 1,413 |
| 2018-07-24 | 1,391 | 1,394 | 1,382 | 1,390 | 20,000 | 1,390 |
| 2018-07-23 | 1,406 | 1,411 | 1,380 | 1,386 | 40,600 | 1,386 |
| 2018-07-20 | 1,434 | 1,434 | 1,401 | 1,422 | 77,000 | 1,422 |
| 2018-07-19 | 1,385 | 1,413 | 1,385 | 1,412 | 41,400 | 1,412 |
| 2018-07-18 | 1,374 | 1,397 | 1,350 | 1,385 | 33,200 | 1,385 |
| 2018-07-17 | 1,349 | 1,372 | 1,344 | 1,355 | 25,700 | 1,355 |
| 2018-07-13 | 1,333 | 1,357 | 1,322 | 1,350 | 32,000 | 1,350 |
| 2018-07-12 | 1,343 | 1,345 | 1,328 | 1,334 | 16,300 | 1,334 |
| 2018-07-11 | 1,350 | 1,350 | 1,317 | 1,334 | 27,800 | 1,334 |
| 2018-07-10 | 1,354 | 1,374 | 1,341 | 1,344 | 39,100 | 1,344 |
| 2018-07-09 | 1,349 | 1,356 | 1,339 | 1,353 | 11,800 | 1,353 |
| 2018-07-06 | 1,331 | 1,348 | 1,328 | 1,345 | 20,100 | 1,345 |
| 2018-07-05 | 1,345 | 1,345 | 1,316 | 1,322 | 38,000 | 1,322 |
| 2018-07-04 | 1,343 | 1,356 | 1,338 | 1,349 | 20,400 | 1,349 |
| 2018-07-03 | 1,366 | 1,371 | 1,332 | 1,346 | 47,900 | 1,346 |
| 2018-07-02 | 1,402 | 1,402 | 1,368 | 1,374 | 66,000 | 1,374 |
| 2018-06-29 | 1,413 | 1,417 | 1,396 | 1,402 | 42,500 | 1,402 |
| 2018-06-28 | 1,404 | 1,427 | 1,401 | 1,426 | 40,700 | 1,426 |
| 2018-06-27 | 1,417 | 1,417 | 1,394 | 1,406 | 32,600 | 1,406 |
| 2018-06-26 | 1,389 | 1,415 | 1,374 | 1,413 | 39,300 | 1,413 |
| 2018-06-25 | 1,402 | 1,407 | 1,380 | 1,384 | 36,300 | 1,384 |
| 2018-06-22 | 1,379 | 1,422 | 1,365 | 1,422 | 90,900 | 1,422 |
| 2018-06-21 | 1,392 | 1,409 | 1,387 | 1,387 | 26,300 | 1,387 |
| 2018-06-20 | 1,418 | 1,418 | 1,384 | 1,396 | 36,300 | 1,396 |
| 2018-06-19 | 1,446 | 1,452 | 1,408 | 1,417 | 35,000 | 1,417 |
| 2018-06-18 | 1,475 | 1,479 | 1,448 | 1,460 | 44,900 | 1,460 |
| 2018-06-15 | 1,437 | 1,482 | 1,430 | 1,476 | 65,400 | 1,476 |
| 2018-06-14 | 1,437 | 1,442 | 1,426 | 1,437 | 28,200 | 1,437 |
| 2018-06-13 | 1,426 | 1,446 | 1,424 | 1,444 | 12,300 | 1,444 |
| 2018-06-12 | 1,449 | 1,452 | 1,423 | 1,426 | 21,900 | 1,426 |
| 2018-06-11 | 1,456 | 1,458 | 1,443 | 1,449 | 17,700 | 1,449 |
| 2018-06-08 | 1,462 | 1,471 | 1,460 | 1,461 | 43,600 | 1,461 |
| 2018-06-07 | 1,467 | 1,484 | 1,467 | 1,480 | 28,600 | 1,480 |
| 2018-06-06 | 1,452 | 1,470 | 1,438 | 1,458 | 46,300 | 1,458 |
| 2018-06-05 | 1,458 | 1,458 | 1,436 | 1,452 | 32,600 | 1,452 |
| 2018-06-04 | 1,437 | 1,457 | 1,433 | 1,456 | 48,500 | 1,456 |
| 2018-06-01 | 1,416 | 1,430 | 1,400 | 1,421 | 37,300 | 1,421 |
| 2018-05-31 | 1,416 | 1,437 | 1,409 | 1,435 | 63,200 | 1,435 |
| 2018-05-30 | 1,425 | 1,425 | 1,401 | 1,412 | 42,500 | 1,412 |
| 2018-05-29 | 1,445 | 1,450 | 1,431 | 1,445 | 32,200 | 1,445 |
| 2018-05-28 | 1,435 | 1,439 | 1,425 | 1,439 | 20,300 | 1,439 |
| 2018-05-25 | 1,442 | 1,445 | 1,422 | 1,430 | 30,100 | 1,430 |
| 2018-05-24 | 1,460 | 1,460 | 1,430 | 1,436 | 29,200 | 1,436 |
| 2018-05-23 | 1,458 | 1,458 | 1,441 | 1,450 | 23,300 | 1,450 |
| 2018-05-22 | 1,469 | 1,469 | 1,445 | 1,455 | 16,500 | 1,455 |
| 2018-05-21 | 1,451 | 1,467 | 1,447 | 1,459 | 31,000 | 1,459 |
| 2018-05-18 | 1,458 | 1,458 | 1,442 | 1,449 | 34,900 | 1,449 |
| 2018-05-17 | 1,476 | 1,484 | 1,450 | 1,454 | 48,900 | 1,454 |
| 2018-05-16 | 1,480 | 1,490 | 1,466 | 1,468 | 32,200 | 1,468 |
| 2018-05-15 | 1,474 | 1,496 | 1,466 | 1,483 | 68,100 | 1,483 |
| 2018-05-14 | 1,505 | 1,506 | 1,473 | 1,482 | 55,300 | 1,482 |
| 2018-05-11 | 1,484 | 1,511 | 1,484 | 1,505 | 56,500 | 1,505 |
| 2018-05-10 | 1,483 | 1,485 | 1,465 | 1,474 | 26,200 | 1,474 |
| 2018-05-09 | 1,503 | 1,509 | 1,474 | 1,481 | 47,700 | 1,481 |
| 2018-05-08 | 1,478 | 1,519 | 1,478 | 1,508 | 72,300 | 1,508 |
| 2018-05-07 | 1,472 | 1,475 | 1,454 | 1,470 | 34,600 | 1,470 |
| 2018-05-02 | 1,455 | 1,479 | 1,448 | 1,472 | 38,000 | 1,472 |
| 2018-05-01 | 1,432 | 1,470 | 1,413 | 1,453 | 73,800 | 1,453 |
| 2018-04-27 | 1,414 | 1,425 | 1,386 | 1,425 | 54,000 | 1,425 |
| 2018-04-26 | 1,414 | 1,424 | 1,409 | 1,417 | 32,700 | 1,417 |
| 2018-04-25 | 1,410 | 1,418 | 1,398 | 1,414 | 40,700 | 1,414 |
| 2018-04-24 | 1,410 | 1,422 | 1,404 | 1,415 | 53,000 | 1,415 |
| 2018-04-23 | 1,402 | 1,421 | 1,395 | 1,403 | 21,100 | 1,403 |
| 2018-04-20 | 1,422 | 1,422 | 1,386 | 1,402 | 65,500 | 1,402 |
| 2018-04-19 | 1,390 | 1,432 | 1,390 | 1,418 | 51,900 | 1,418 |
| 2018-04-18 | 1,360 | 1,391 | 1,360 | 1,383 | 73,300 | 1,383 |
| 2018-04-17 | 1,345 | 1,369 | 1,345 | 1,360 | 66,600 | 1,360 |
| 2018-04-16 | 1,341 | 1,352 | 1,335 | 1,345 | 40,600 | 1,345 |
| 2018-04-13 | 1,345 | 1,356 | 1,323 | 1,332 | 52,300 | 1,332 |
| 2018-04-12 | 1,362 | 1,368 | 1,341 | 1,343 | 30,300 | 1,343 |
| 2018-04-11 | 1,370 | 1,376 | 1,360 | 1,360 | 41,900 | 1,360 |
| 2018-04-10 | 1,347 | 1,367 | 1,336 | 1,362 | 66,400 | 1,362 |
| 2018-04-09 | 1,362 | 1,362 | 1,347 | 1,356 | 41,500 | 1,356 |
| 2018-04-06 | 1,376 | 1,379 | 1,362 | 1,364 | 42,700 | 1,364 |
| 2018-04-05 | 1,391 | 1,393 | 1,367 | 1,376 | 56,800 | 1,376 |
| 2018-04-04 | 1,352 | 1,386 | 1,348 | 1,377 | 71,500 | 1,377 |
| 2018-04-03 | 1,349 | 1,354 | 1,332 | 1,337 | 48,700 | 1,337 |
| 2018-03-30 | 1,361 | 1,372 | 1,355 | 1,366 | 34,100 | 1,366 |
| 2018-03-29 | 1,357 | 1,370 | 1,338 | 1,356 | 47,900 | 1,356 |
| 2018-03-28 | 1,328 | 1,352 | 1,320 | 1,352 | 52,200 | 1,352 |
| 2018-03-27 | 1,379 | 1,391 | 1,367 | 1,391 | 100,100 | 1,391 |
| 2018-03-26 | 1,349 | 1,352 | 1,318 | 1,352 | 68,000 | 1,352 |
| 2018-03-23 | 1,370 | 1,370 | 1,348 | 1,355 | 88,800 | 1,355 |
| 2018-03-22 | 1,389 | 1,401 | 1,387 | 1,397 | 37,500 | 1,397 |
| 2018-03-20 | 1,389 | 1,394 | 1,367 | 1,394 | 55,700 | 1,394 |
| 2018-03-19 | 1,414 | 1,414 | 1,390 | 1,396 | 39,800 | 1,396 |
| 2018-03-16 | 1,427 | 1,433 | 1,409 | 1,415 | 65,700 | 1,415 |
| 2018-03-15 | 1,429 | 1,435 | 1,416 | 1,432 | 48,500 | 1,432 |
| 2018-03-14 | 1,441 | 1,449 | 1,430 | 1,448 | 32,100 | 1,448 |
| 2018-03-13 | 1,437 | 1,459 | 1,425 | 1,457 | 54,700 | 1,457 |
| 2018-03-12 | 1,462 | 1,466 | 1,440 | 1,446 | 51,000 | 1,446 |
| 2018-03-09 | 1,453 | 1,473 | 1,448 | 1,454 | 80,700 | 1,454 |
| 2018-03-08 | 1,459 | 1,460 | 1,431 | 1,435 | 56,200 | 1,435 |
| 2018-03-07 | 1,469 | 1,470 | 1,446 | 1,449 | 40,000 | 1,449 |
| 2018-03-06 | 1,466 | 1,504 | 1,466 | 1,480 | 53,000 | 1,480 |
| 2018-03-05 | 1,469 | 1,469 | 1,450 | 1,461 | 45,400 | 1,461 |
| 2018-03-02 | 1,450 | 1,483 | 1,450 | 1,469 | 42,800 | 1,469 |
| 2018-03-01 | 1,494 | 1,498 | 1,465 | 1,472 | 84,400 | 1,472 |
| 2018-02-28 | 1,523 | 1,533 | 1,492 | 1,494 | 41,900 | 1,494 |
| 2018-02-27 | 1,530 | 1,534 | 1,499 | 1,518 | 46,100 | 1,518 |
| 2018-02-26 | 1,530 | 1,536 | 1,517 | 1,521 | 21,300 | 1,521 |
| 2018-02-23 | 1,500 | 1,514 | 1,500 | 1,513 | 20,200 | 1,513 |
| 2018-02-22 | 1,504 | 1,504 | 1,492 | 1,497 | 23,400 | 1,497 |
| 2018-02-21 | 1,490 | 1,524 | 1,490 | 1,502 | 20,500 | 1,502 |
| 2018-02-20 | 1,491 | 1,492 | 1,464 | 1,489 | 33,900 | 1,489 |
| 2018-02-19 | 1,471 | 1,491 | 1,457 | 1,491 | 21,400 | 1,491 |
| 2018-02-16 | 1,432 | 1,464 | 1,431 | 1,445 | 50,900 | 1,445 |
| 2018-02-15 | 1,408 | 1,435 | 1,398 | 1,416 | 59,000 | 1,416 |
| 2018-02-14 | 1,432 | 1,438 | 1,382 | 1,387 | 69,500 | 1,387 |
| 2018-02-13 | 1,462 | 1,462 | 1,430 | 1,430 | 45,800 | 1,430 |
| 2018-02-09 | 1,447 | 1,455 | 1,434 | 1,449 | 46,600 | 1,449 |
| 2018-02-08 | 1,467 | 1,491 | 1,461 | 1,465 | 44,200 | 1,465 |
| 2018-02-07 | 1,484 | 1,532 | 1,462 | 1,462 | 70,800 | 1,462 |
| 2018-02-06 | 1,480 | 1,484 | 1,424 | 1,454 | 124,100 | 1,454 |
| 2018-02-05 | 1,558 | 1,559 | 1,522 | 1,529 | 65,400 | 1,529 |
| 2018-02-02 | 1,547 | 1,584 | 1,541 | 1,580 | 56,000 | 1,580 |
| 2018-02-01 | 1,527 | 1,548 | 1,521 | 1,548 | 33,200 | 1,548 |
| 2018-01-31 | 1,555 | 1,555 | 1,504 | 1,519 | 122,600 | 1,519 |
| 2018-01-30 | 1,588 | 1,588 | 1,555 | 1,562 | 65,600 | 1,562 |
| 2018-01-29 | 1,601 | 1,601 | 1,576 | 1,579 | 44,400 | 1,579 |
| 2018-01-26 | 1,586 | 1,609 | 1,586 | 1,595 | 43,700 | 1,595 |
| 2018-01-25 | 1,605 | 1,605 | 1,584 | 1,584 | 40,400 | 1,584 |
| 2018-01-24 | 1,610 | 1,615 | 1,604 | 1,605 | 27,900 | 1,605 |
| 2018-01-23 | 1,616 | 1,624 | 1,612 | 1,615 | 20,700 | 1,615 |
| 2018-01-22 | 1,625 | 1,625 | 1,605 | 1,610 | 41,500 | 1,610 |
| 2018-01-19 | 1,617 | 1,630 | 1,616 | 1,621 | 36,200 | 1,621 |
| 2018-01-18 | 1,634 | 1,639 | 1,609 | 1,609 | 42,700 | 1,609 |
| 2018-01-17 | 1,633 | 1,639 | 1,618 | 1,626 | 38,700 | 1,626 |
| 2018-01-16 | 1,594 | 1,648 | 1,594 | 1,641 | 57,500 | 1,641 |
| 2018-01-15 | 1,600 | 1,616 | 1,592 | 1,594 | 29,900 | 1,594 |
| 2018-01-12 | 1,595 | 1,616 | 1,595 | 1,603 | 26,100 | 1,603 |
| 2018-01-11 | 1,615 | 1,615 | 1,598 | 1,603 | 41,200 | 1,603 |
| 2018-01-10 | 1,633 | 1,633 | 1,616 | 1,617 | 38,600 | 1,617 |
| 2018-01-09 | 1,645 | 1,648 | 1,622 | 1,630 | 34,000 | 1,630 |
| 2018-01-05 | 1,642 | 1,645 | 1,606 | 1,633 | 47,800 | 1,633 |
| 2018-01-04 | 1,642 | 1,644 | 1,624 | 1,640 | 47,500 | 1,640 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.15株 [1987-03-17]1株→1.1株