6459 大和冷機工業(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 | 1,166 | 1,166 | 1,113 | 1,120 | 17,800 | 1,120 |
| 2018-12-27 | 1,089 | 1,161 | 1,089 | 1,158 | 28,100 | 1,158 |
| 2018-12-26 | 1,060 | 1,098 | 1,045 | 1,059 | 26,200 | 1,059 |
| 2018-12-25 | 1,144 | 1,144 | 1,051 | 1,061 | 65,800 | 1,061 |
| 2018-12-21 | 1,095 | 1,116 | 1,076 | 1,114 | 73,200 | 1,114 |
| 2018-12-20 | 1,115 | 1,127 | 1,086 | 1,095 | 43,800 | 1,095 |
| 2018-12-19 | 1,096 | 1,153 | 1,094 | 1,136 | 41,900 | 1,136 |
| 2018-12-18 | 1,111 | 1,127 | 1,095 | 1,104 | 32,500 | 1,104 |
| 2018-12-17 | 1,159 | 1,159 | 1,125 | 1,129 | 33,500 | 1,129 |
| 2018-12-14 | 1,165 | 1,167 | 1,142 | 1,159 | 68,300 | 1,159 |
| 2018-12-13 | 1,150 | 1,160 | 1,137 | 1,151 | 41,500 | 1,151 |
| 2018-12-12 | 1,115 | 1,150 | 1,115 | 1,134 | 30,100 | 1,134 |
| 2018-12-11 | 1,135 | 1,141 | 1,102 | 1,115 | 44,200 | 1,115 |
| 2018-12-10 | 1,150 | 1,156 | 1,129 | 1,145 | 37,200 | 1,145 |
| 2018-12-07 | 1,151 | 1,168 | 1,145 | 1,160 | 40,500 | 1,160 |
| 2018-12-06 | 1,189 | 1,201 | 1,146 | 1,153 | 50,600 | 1,153 |
| 2018-12-05 | 1,199 | 1,230 | 1,192 | 1,201 | 36,900 | 1,201 |
| 2018-12-04 | 1,275 | 1,280 | 1,220 | 1,224 | 37,900 | 1,224 |
| 2018-12-03 | 1,317 | 1,325 | 1,262 | 1,271 | 44,600 | 1,271 |
| 2018-11-30 | 1,325 | 1,325 | 1,299 | 1,314 | 54,900 | 1,314 |
| 2018-11-29 | 1,330 | 1,342 | 1,315 | 1,324 | 39,900 | 1,324 |
| 2018-11-28 | 1,325 | 1,338 | 1,313 | 1,329 | 39,800 | 1,329 |
| 2018-11-27 | 1,328 | 1,335 | 1,316 | 1,326 | 26,300 | 1,326 |
| 2018-11-26 | 1,360 | 1,360 | 1,326 | 1,331 | 14,600 | 1,331 |
| 2018-11-22 | 1,382 | 1,382 | 1,340 | 1,361 | 29,300 | 1,361 |
| 2018-11-21 | 1,325 | 1,383 | 1,323 | 1,380 | 57,100 | 1,380 |
| 2018-11-20 | 1,276 | 1,327 | 1,275 | 1,324 | 41,100 | 1,324 |
| 2018-11-19 | 1,278 | 1,297 | 1,278 | 1,291 | 10,700 | 1,291 |
| 2018-11-16 | 1,278 | 1,283 | 1,262 | 1,274 | 23,900 | 1,274 |
| 2018-11-15 | 1,275 | 1,283 | 1,265 | 1,280 | 17,100 | 1,280 |
| 2018-11-14 | 1,286 | 1,314 | 1,286 | 1,290 | 50,700 | 1,290 |
| 2018-11-13 | 1,255 | 1,276 | 1,247 | 1,266 | 34,700 | 1,266 |
| 2018-11-12 | 1,255 | 1,278 | 1,253 | 1,275 | 15,800 | 1,275 |
| 2018-11-09 | 1,268 | 1,274 | 1,235 | 1,255 | 65,900 | 1,255 |
| 2018-11-08 | 1,250 | 1,277 | 1,250 | 1,268 | 23,400 | 1,268 |
| 2018-11-07 | 1,226 | 1,246 | 1,220 | 1,224 | 33,900 | 1,224 |
| 2018-11-06 | 1,223 | 1,248 | 1,222 | 1,225 | 34,600 | 1,225 |
| 2018-11-05 | 1,200 | 1,232 | 1,194 | 1,223 | 51,300 | 1,223 |
| 2018-11-02 | 1,139 | 1,203 | 1,139 | 1,203 | 43,700 | 1,203 |
| 2018-11-01 | 1,101 | 1,166 | 1,101 | 1,139 | 112,100 | 1,139 |
| 2018-10-31 | 1,180 | 1,202 | 1,166 | 1,191 | 41,800 | 1,191 |
| 2018-10-30 | 1,130 | 1,171 | 1,130 | 1,162 | 35,500 | 1,162 |
| 2018-10-29 | 1,151 | 1,168 | 1,132 | 1,135 | 25,900 | 1,135 |
| 2018-10-26 | 1,165 | 1,178 | 1,129 | 1,146 | 75,800 | 1,146 |
| 2018-10-25 | 1,161 | 1,181 | 1,150 | 1,165 | 54,900 | 1,165 |
| 2018-10-24 | 1,181 | 1,186 | 1,162 | 1,169 | 52,700 | 1,169 |
| 2018-10-23 | 1,207 | 1,228 | 1,179 | 1,180 | 46,000 | 1,180 |
| 2018-10-22 | 1,181 | 1,223 | 1,181 | 1,216 | 31,200 | 1,216 |
| 2018-10-19 | 1,187 | 1,206 | 1,166 | 1,197 | 34,300 | 1,197 |
| 2018-10-18 | 1,188 | 1,211 | 1,183 | 1,188 | 28,800 | 1,188 |
| 2018-10-17 | 1,155 | 1,193 | 1,155 | 1,188 | 23,400 | 1,188 |
| 2018-10-16 | 1,148 | 1,167 | 1,144 | 1,151 | 52,300 | 1,151 |
| 2018-10-15 | 1,149 | 1,167 | 1,139 | 1,148 | 67,800 | 1,148 |
| 2018-10-12 | 1,159 | 1,167 | 1,144 | 1,151 | 44,400 | 1,151 |
| 2018-10-11 | 1,178 | 1,189 | 1,150 | 1,159 | 52,500 | 1,159 |
| 2018-10-10 | 1,188 | 1,218 | 1,188 | 1,203 | 20,000 | 1,203 |
| 2018-10-09 | 1,170 | 1,195 | 1,170 | 1,184 | 28,800 | 1,184 |
| 2018-10-05 | 1,208 | 1,225 | 1,194 | 1,196 | 40,900 | 1,196 |
| 2018-10-04 | 1,252 | 1,258 | 1,220 | 1,234 | 32,000 | 1,234 |
| 2018-10-03 | 1,273 | 1,273 | 1,229 | 1,230 | 35,200 | 1,230 |
| 2018-10-02 | 1,257 | 1,278 | 1,232 | 1,259 | 30,500 | 1,259 |
| 2018-10-01 | 1,230 | 1,252 | 1,230 | 1,237 | 25,300 | 1,237 |
| 2018-09-28 | 1,276 | 1,277 | 1,237 | 1,242 | 52,700 | 1,242 |
| 2018-09-27 | 1,309 | 1,309 | 1,262 | 1,265 | 24,400 | 1,265 |
| 2018-09-26 | 1,307 | 1,316 | 1,272 | 1,311 | 32,000 | 1,311 |
| 2018-09-25 | 1,268 | 1,321 | 1,268 | 1,320 | 73,100 | 1,320 |
| 2018-09-21 | 1,270 | 1,271 | 1,252 | 1,268 | 43,000 | 1,268 |
| 2018-09-20 | 1,270 | 1,270 | 1,241 | 1,256 | 30,100 | 1,256 |
| 2018-09-19 | 1,240 | 1,270 | 1,226 | 1,261 | 46,800 | 1,261 |
| 2018-09-18 | 1,200 | 1,238 | 1,186 | 1,232 | 29,400 | 1,232 |
| 2018-09-14 | 1,176 | 1,212 | 1,176 | 1,207 | 49,900 | 1,207 |
| 2018-09-13 | 1,170 | 1,203 | 1,170 | 1,175 | 25,300 | 1,175 |
| 2018-09-12 | 1,204 | 1,204 | 1,149 | 1,164 | 37,700 | 1,164 |
| 2018-09-11 | 1,186 | 1,189 | 1,173 | 1,180 | 22,000 | 1,180 |
| 2018-09-10 | 1,163 | 1,191 | 1,163 | 1,179 | 20,600 | 1,179 |
| 2018-09-07 | 1,150 | 1,164 | 1,149 | 1,162 | 16,500 | 1,162 |
| 2018-09-06 | 1,163 | 1,165 | 1,151 | 1,160 | 24,900 | 1,160 |
| 2018-09-05 | 1,151 | 1,170 | 1,146 | 1,160 | 27,600 | 1,160 |
| 2018-09-04 | 1,165 | 1,165 | 1,148 | 1,150 | 31,500 | 1,150 |
| 2018-09-03 | 1,185 | 1,187 | 1,158 | 1,172 | 14,900 | 1,172 |
| 2018-08-31 | 1,210 | 1,219 | 1,184 | 1,189 | 27,800 | 1,189 |
| 2018-08-30 | 1,229 | 1,229 | 1,210 | 1,219 | 16,700 | 1,219 |
| 2018-08-29 | 1,197 | 1,229 | 1,197 | 1,219 | 25,500 | 1,219 |
| 2018-08-28 | 1,195 | 1,210 | 1,195 | 1,197 | 12,600 | 1,197 |
| 2018-08-27 | 1,168 | 1,192 | 1,167 | 1,185 | 32,300 | 1,185 |
| 2018-08-24 | 1,185 | 1,185 | 1,160 | 1,167 | 18,900 | 1,167 |
| 2018-08-23 | 1,170 | 1,184 | 1,164 | 1,168 | 30,800 | 1,168 |
| 2018-08-22 | 1,151 | 1,175 | 1,150 | 1,165 | 17,600 | 1,165 |
| 2018-08-21 | 1,149 | 1,156 | 1,148 | 1,151 | 26,200 | 1,151 |
| 2018-08-20 | 1,150 | 1,154 | 1,147 | 1,150 | 32,000 | 1,150 |
| 2018-08-17 | 1,152 | 1,172 | 1,145 | 1,169 | 21,700 | 1,169 |
| 2018-08-16 | 1,144 | 1,167 | 1,129 | 1,158 | 52,300 | 1,158 |
| 2018-08-15 | 1,115 | 1,148 | 1,115 | 1,144 | 67,700 | 1,144 |
| 2018-08-14 | 1,071 | 1,099 | 1,070 | 1,099 | 39,100 | 1,099 |
| 2018-08-13 | 1,118 | 1,118 | 1,047 | 1,049 | 55,500 | 1,049 |
| 2018-08-10 | 1,170 | 1,170 | 1,118 | 1,129 | 57,000 | 1,129 |
| 2018-08-09 | 1,170 | 1,173 | 1,150 | 1,158 | 38,700 | 1,158 |
| 2018-08-08 | 1,176 | 1,211 | 1,173 | 1,176 | 55,000 | 1,176 |
| 2018-08-07 | 1,170 | 1,179 | 1,158 | 1,175 | 28,100 | 1,175 |
| 2018-08-06 | 1,204 | 1,204 | 1,173 | 1,177 | 24,400 | 1,177 |
| 2018-08-03 | 1,213 | 1,213 | 1,194 | 1,204 | 37,600 | 1,204 |
| 2018-08-02 | 1,248 | 1,255 | 1,218 | 1,220 | 31,800 | 1,220 |
| 2018-08-01 | 1,265 | 1,267 | 1,236 | 1,252 | 34,700 | 1,252 |
| 2018-07-31 | 1,254 | 1,266 | 1,228 | 1,264 | 63,200 | 1,264 |
| 2018-07-30 | 1,213 | 1,276 | 1,213 | 1,267 | 182,200 | 1,267 |
| 2018-07-27 | 1,210 | 1,225 | 1,209 | 1,214 | 38,300 | 1,214 |
| 2018-07-26 | 1,218 | 1,218 | 1,191 | 1,206 | 44,400 | 1,206 |
| 2018-07-25 | 1,195 | 1,216 | 1,188 | 1,199 | 69,600 | 1,199 |
| 2018-07-24 | 1,193 | 1,197 | 1,177 | 1,194 | 41,500 | 1,194 |
| 2018-07-23 | 1,199 | 1,200 | 1,168 | 1,176 | 43,500 | 1,176 |
| 2018-07-20 | 1,218 | 1,219 | 1,187 | 1,200 | 54,800 | 1,200 |
| 2018-07-19 | 1,235 | 1,235 | 1,219 | 1,226 | 34,000 | 1,226 |
| 2018-07-18 | 1,250 | 1,251 | 1,219 | 1,224 | 36,600 | 1,224 |
| 2018-07-17 | 1,228 | 1,249 | 1,223 | 1,242 | 43,400 | 1,242 |
| 2018-07-13 | 1,220 | 1,234 | 1,215 | 1,231 | 28,100 | 1,231 |
| 2018-07-12 | 1,214 | 1,214 | 1,199 | 1,211 | 29,000 | 1,211 |
| 2018-07-11 | 1,215 | 1,216 | 1,177 | 1,200 | 45,100 | 1,200 |
| 2018-07-10 | 1,225 | 1,253 | 1,220 | 1,226 | 72,900 | 1,226 |
| 2018-07-09 | 1,200 | 1,223 | 1,188 | 1,220 | 75,700 | 1,220 |
| 2018-07-06 | 1,177 | 1,202 | 1,177 | 1,200 | 47,100 | 1,200 |
| 2018-07-05 | 1,176 | 1,191 | 1,167 | 1,172 | 32,900 | 1,172 |
| 2018-07-04 | 1,180 | 1,198 | 1,174 | 1,175 | 33,800 | 1,175 |
| 2018-07-03 | 1,220 | 1,220 | 1,180 | 1,189 | 62,500 | 1,189 |
| 2018-07-02 | 1,278 | 1,292 | 1,231 | 1,233 | 60,800 | 1,233 |
| 2018-06-29 | 1,287 | 1,289 | 1,260 | 1,286 | 195,600 | 1,286 |
| 2018-06-28 | 1,285 | 1,300 | 1,283 | 1,292 | 90,600 | 1,292 |
| 2018-06-27 | 1,274 | 1,304 | 1,274 | 1,285 | 39,900 | 1,285 |
| 2018-06-26 | 1,296 | 1,298 | 1,272 | 1,294 | 51,000 | 1,294 |
| 2018-06-25 | 1,305 | 1,305 | 1,272 | 1,290 | 65,400 | 1,290 |
| 2018-06-22 | 1,302 | 1,311 | 1,287 | 1,298 | 46,200 | 1,298 |
| 2018-06-21 | 1,310 | 1,314 | 1,297 | 1,308 | 25,100 | 1,308 |
| 2018-06-20 | 1,293 | 1,316 | 1,287 | 1,313 | 43,300 | 1,313 |
| 2018-06-19 | 1,289 | 1,312 | 1,286 | 1,293 | 27,200 | 1,293 |
| 2018-06-18 | 1,304 | 1,312 | 1,290 | 1,297 | 31,100 | 1,297 |
| 2018-06-15 | 1,306 | 1,310 | 1,288 | 1,295 | 42,500 | 1,295 |
| 2018-06-14 | 1,300 | 1,301 | 1,290 | 1,295 | 15,600 | 1,295 |
| 2018-06-13 | 1,337 | 1,340 | 1,313 | 1,316 | 29,900 | 1,316 |
| 2018-06-12 | 1,345 | 1,345 | 1,315 | 1,337 | 33,100 | 1,337 |
| 2018-06-11 | 1,311 | 1,336 | 1,311 | 1,332 | 20,700 | 1,332 |
| 2018-06-08 | 1,283 | 1,312 | 1,279 | 1,308 | 82,700 | 1,308 |
| 2018-06-07 | 1,258 | 1,281 | 1,250 | 1,278 | 52,000 | 1,278 |
| 2018-06-06 | 1,252 | 1,261 | 1,245 | 1,254 | 43,400 | 1,254 |
| 2018-06-05 | 1,265 | 1,265 | 1,241 | 1,250 | 37,000 | 1,250 |
| 2018-06-04 | 1,270 | 1,287 | 1,262 | 1,271 | 43,800 | 1,271 |
| 2018-06-01 | 1,256 | 1,279 | 1,248 | 1,257 | 43,300 | 1,257 |
| 2018-05-31 | 1,260 | 1,279 | 1,239 | 1,272 | 76,900 | 1,272 |
| 2018-05-30 | 1,273 | 1,280 | 1,252 | 1,260 | 34,900 | 1,260 |
| 2018-05-29 | 1,300 | 1,304 | 1,285 | 1,295 | 17,700 | 1,295 |
| 2018-05-28 | 1,301 | 1,312 | 1,295 | 1,295 | 16,600 | 1,295 |
| 2018-05-25 | 1,323 | 1,335 | 1,305 | 1,309 | 32,500 | 1,309 |
| 2018-05-24 | 1,322 | 1,336 | 1,320 | 1,323 | 29,000 | 1,323 |
| 2018-05-23 | 1,360 | 1,362 | 1,319 | 1,332 | 59,500 | 1,332 |
| 2018-05-22 | 1,430 | 1,437 | 1,363 | 1,363 | 62,200 | 1,363 |
| 2018-05-21 | 1,405 | 1,432 | 1,405 | 1,427 | 42,400 | 1,427 |
| 2018-05-18 | 1,420 | 1,420 | 1,397 | 1,408 | 119,500 | 1,408 |
| 2018-05-17 | 1,412 | 1,415 | 1,398 | 1,405 | 45,700 | 1,405 |
| 2018-05-16 | 1,384 | 1,409 | 1,384 | 1,400 | 81,300 | 1,400 |
| 2018-05-15 | 1,325 | 1,387 | 1,312 | 1,385 | 106,700 | 1,385 |
| 2018-05-14 | 1,310 | 1,322 | 1,301 | 1,317 | 170,900 | 1,317 |
| 2018-05-11 | 1,261 | 1,293 | 1,250 | 1,291 | 109,700 | 1,291 |
| 2018-05-10 | 1,238 | 1,263 | 1,237 | 1,262 | 62,300 | 1,262 |
| 2018-05-09 | 1,218 | 1,242 | 1,216 | 1,238 | 60,400 | 1,238 |
| 2018-05-08 | 1,196 | 1,209 | 1,190 | 1,206 | 52,500 | 1,206 |
| 2018-05-07 | 1,212 | 1,212 | 1,183 | 1,190 | 22,000 | 1,190 |
| 2018-05-02 | 1,199 | 1,204 | 1,190 | 1,204 | 36,700 | 1,204 |
| 2018-05-01 | 1,191 | 1,198 | 1,173 | 1,194 | 63,900 | 1,194 |
| 2018-04-27 | 1,231 | 1,248 | 1,194 | 1,197 | 106,900 | 1,197 |
| 2018-04-26 | 1,268 | 1,272 | 1,227 | 1,231 | 124,600 | 1,231 |
| 2018-04-25 | 1,262 | 1,264 | 1,233 | 1,255 | 57,700 | 1,255 |
| 2018-04-24 | 1,264 | 1,275 | 1,249 | 1,262 | 72,700 | 1,262 |
| 2018-04-23 | 1,270 | 1,284 | 1,260 | 1,262 | 51,400 | 1,262 |
| 2018-04-20 | 1,277 | 1,288 | 1,259 | 1,271 | 69,300 | 1,271 |
| 2018-04-19 | 1,262 | 1,297 | 1,241 | 1,289 | 87,700 | 1,289 |
| 2018-04-18 | 1,255 | 1,273 | 1,252 | 1,255 | 71,100 | 1,255 |
| 2018-04-17 | 1,237 | 1,257 | 1,237 | 1,253 | 70,800 | 1,253 |
| 2018-04-16 | 1,216 | 1,234 | 1,215 | 1,230 | 33,700 | 1,230 |
| 2018-04-13 | 1,200 | 1,217 | 1,194 | 1,210 | 53,200 | 1,210 |
| 2018-04-12 | 1,203 | 1,207 | 1,192 | 1,195 | 42,800 | 1,195 |
| 2018-04-11 | 1,208 | 1,208 | 1,188 | 1,200 | 41,800 | 1,200 |
| 2018-04-10 | 1,206 | 1,212 | 1,194 | 1,207 | 65,000 | 1,207 |
| 2018-04-09 | 1,197 | 1,209 | 1,191 | 1,206 | 39,600 | 1,206 |
| 2018-04-06 | 1,211 | 1,212 | 1,190 | 1,194 | 55,900 | 1,194 |
| 2018-04-05 | 1,231 | 1,236 | 1,207 | 1,211 | 97,400 | 1,211 |
| 2018-04-04 | 1,220 | 1,229 | 1,200 | 1,225 | 81,300 | 1,225 |
| 2018-04-03 | 1,223 | 1,233 | 1,207 | 1,213 | 46,600 | 1,213 |
| 2018-03-30 | 1,281 | 1,281 | 1,247 | 1,267 | 50,100 | 1,267 |
| 2018-03-29 | 1,266 | 1,269 | 1,243 | 1,269 | 125,400 | 1,269 |
| 2018-03-28 | 1,270 | 1,280 | 1,243 | 1,254 | 100,200 | 1,254 |
| 2018-03-27 | 1,251 | 1,278 | 1,251 | 1,274 | 122,300 | 1,274 |
| 2018-03-26 | 1,208 | 1,244 | 1,191 | 1,242 | 104,100 | 1,242 |
| 2018-03-23 | 1,234 | 1,244 | 1,201 | 1,217 | 98,800 | 1,217 |
| 2018-03-22 | 1,256 | 1,277 | 1,231 | 1,256 | 127,400 | 1,256 |
| 2018-03-20 | 1,252 | 1,262 | 1,216 | 1,250 | 72,500 | 1,250 |
| 2018-03-19 | 1,236 | 1,292 | 1,236 | 1,282 | 194,600 | 1,282 |
| 2018-03-16 | 1,242 | 1,256 | 1,237 | 1,250 | 114,000 | 1,250 |
| 2018-03-15 | 1,208 | 1,232 | 1,198 | 1,229 | 73,200 | 1,229 |
| 2018-03-14 | 1,216 | 1,221 | 1,202 | 1,205 | 33,200 | 1,205 |
| 2018-03-13 | 1,214 | 1,222 | 1,195 | 1,220 | 57,600 | 1,220 |
| 2018-03-12 | 1,178 | 1,209 | 1,160 | 1,207 | 69,900 | 1,207 |
| 2018-03-09 | 1,162 | 1,182 | 1,153 | 1,162 | 76,900 | 1,162 |
| 2018-03-08 | 1,154 | 1,163 | 1,140 | 1,145 | 37,800 | 1,145 |
| 2018-03-07 | 1,139 | 1,157 | 1,134 | 1,144 | 77,800 | 1,144 |
| 2018-03-06 | 1,138 | 1,155 | 1,138 | 1,144 | 55,300 | 1,144 |
| 2018-03-05 | 1,158 | 1,159 | 1,122 | 1,129 | 42,300 | 1,129 |
| 2018-03-02 | 1,163 | 1,175 | 1,156 | 1,159 | 35,900 | 1,159 |
| 2018-03-01 | 1,216 | 1,220 | 1,190 | 1,199 | 65,500 | 1,199 |
| 2018-02-28 | 1,231 | 1,250 | 1,228 | 1,229 | 65,700 | 1,229 |
| 2018-02-27 | 1,254 | 1,254 | 1,228 | 1,235 | 35,800 | 1,235 |
| 2018-02-26 | 1,240 | 1,247 | 1,232 | 1,238 | 33,100 | 1,238 |
| 2018-02-23 | 1,218 | 1,248 | 1,218 | 1,234 | 46,300 | 1,234 |
| 2018-02-22 | 1,212 | 1,224 | 1,201 | 1,212 | 44,700 | 1,212 |
| 2018-02-21 | 1,230 | 1,255 | 1,220 | 1,225 | 79,900 | 1,225 |
| 2018-02-20 | 1,254 | 1,254 | 1,221 | 1,232 | 39,200 | 1,232 |
| 2018-02-19 | 1,243 | 1,265 | 1,241 | 1,264 | 38,800 | 1,264 |
| 2018-02-16 | 1,205 | 1,270 | 1,201 | 1,242 | 90,400 | 1,242 |
| 2018-02-15 | 1,327 | 1,370 | 1,215 | 1,215 | 180,400 | 1,215 |
| 2018-02-14 | 1,230 | 1,239 | 1,194 | 1,207 | 76,800 | 1,207 |
| 2018-02-13 | 1,269 | 1,273 | 1,227 | 1,230 | 63,100 | 1,230 |
| 2018-02-09 | 1,294 | 1,298 | 1,259 | 1,271 | 51,200 | 1,271 |
| 2018-02-08 | 1,319 | 1,326 | 1,301 | 1,310 | 79,100 | 1,310 |
| 2018-02-07 | 1,340 | 1,377 | 1,328 | 1,328 | 123,800 | 1,328 |
| 2018-02-06 | 1,309 | 1,329 | 1,301 | 1,325 | 182,300 | 1,325 |
| 2018-02-05 | 1,344 | 1,368 | 1,327 | 1,359 | 103,800 | 1,359 |
| 2018-02-02 | 1,334 | 1,381 | 1,334 | 1,377 | 94,300 | 1,377 |
| 2018-02-01 | 1,310 | 1,337 | 1,301 | 1,334 | 132,100 | 1,334 |
| 2018-01-31 | 1,334 | 1,343 | 1,304 | 1,305 | 130,500 | 1,305 |
| 2018-01-30 | 1,380 | 1,380 | 1,332 | 1,334 | 133,600 | 1,334 |
| 2018-01-29 | 1,408 | 1,408 | 1,388 | 1,388 | 53,300 | 1,388 |
| 2018-01-26 | 1,440 | 1,456 | 1,399 | 1,401 | 81,700 | 1,401 |
| 2018-01-25 | 1,469 | 1,476 | 1,448 | 1,449 | 58,400 | 1,449 |
| 2018-01-24 | 1,498 | 1,501 | 1,480 | 1,491 | 66,000 | 1,491 |
| 2018-01-23 | 1,526 | 1,526 | 1,497 | 1,503 | 51,300 | 1,503 |
| 2018-01-22 | 1,507 | 1,515 | 1,499 | 1,515 | 63,700 | 1,515 |
| 2018-01-19 | 1,459 | 1,506 | 1,457 | 1,506 | 107,600 | 1,506 |
| 2018-01-18 | 1,480 | 1,493 | 1,456 | 1,456 | 63,100 | 1,456 |
| 2018-01-17 | 1,446 | 1,483 | 1,441 | 1,474 | 90,200 | 1,474 |
| 2018-01-16 | 1,454 | 1,455 | 1,440 | 1,446 | 33,100 | 1,446 |
| 2018-01-15 | 1,440 | 1,464 | 1,440 | 1,447 | 63,200 | 1,447 |
| 2018-01-12 | 1,437 | 1,439 | 1,414 | 1,436 | 73,100 | 1,436 |
| 2018-01-11 | 1,425 | 1,435 | 1,412 | 1,435 | 69,500 | 1,435 |
| 2018-01-10 | 1,373 | 1,428 | 1,373 | 1,423 | 134,200 | 1,423 |
| 2018-01-09 | 1,355 | 1,375 | 1,355 | 1,373 | 108,000 | 1,373 |
| 2018-01-05 | 1,325 | 1,345 | 1,319 | 1,344 | 110,300 | 1,344 |
| 2018-01-04 | 1,267 | 1,324 | 1,267 | 1,321 | 88,100 | 1,321 |
分割・併合履歴 ： [1994-12-27]1株→1.2株 [1993-06-25]1株→1.2株 [1990-12-25]1株→1.2株 [1988-06-27]1株→1.1株 [1985-12-26]1株→1.1株