6471 日本精工(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 | 940 | 972 | 940 | 949 | 2,871,300 | 949 |
| 2018-12-27 | 955 | 956 | 937 | 945 | 3,129,500 | 945 |
| 2018-12-26 | 902 | 917 | 893 | 910 | 3,286,000 | 910 |
| 2018-12-25 | 926 | 926 | 885 | 887 | 3,108,300 | 887 |
| 2018-12-21 | 945 | 955 | 926 | 938 | 4,501,000 | 938 |
| 2018-12-20 | 964 | 973 | 947 | 951 | 3,319,200 | 951 |
| 2018-12-19 | 974 | 984 | 963 | 977 | 2,002,700 | 977 |
| 2018-12-18 | 975 | 983 | 965 | 974 | 3,123,800 | 974 |
| 2018-12-17 | 997 | 1,011 | 992 | 992 | 2,347,400 | 992 |
| 2018-12-14 | 1,018 | 1,022 | 993 | 1,002 | 3,142,300 | 1,002 |
| 2018-12-13 | 1,019 | 1,036 | 1,015 | 1,028 | 2,868,200 | 1,028 |
| 2018-12-12 | 990 | 1,016 | 986 | 1,005 | 2,998,300 | 1,005 |
| 2018-12-11 | 998 | 998 | 970 | 977 | 2,977,700 | 977 |
| 2018-12-10 | 1,003 | 1,015 | 997 | 1,007 | 2,157,300 | 1,007 |
| 2018-12-07 | 1,025 | 1,028 | 1,008 | 1,023 | 2,245,200 | 1,023 |
| 2018-12-06 | 1,036 | 1,036 | 1,010 | 1,019 | 3,514,600 | 1,019 |
| 2018-12-05 | 1,034 | 1,043 | 1,025 | 1,035 | 2,700,900 | 1,035 |
| 2018-12-04 | 1,088 | 1,092 | 1,051 | 1,055 | 2,905,800 | 1,055 |
| 2018-12-03 | 1,086 | 1,100 | 1,081 | 1,090 | 2,660,700 | 1,090 |
| 2018-11-30 | 1,058 | 1,074 | 1,058 | 1,067 | 3,253,300 | 1,067 |
| 2018-11-29 | 1,067 | 1,079 | 1,061 | 1,065 | 2,943,200 | 1,065 |
| 2018-11-28 | 1,072 | 1,080 | 1,060 | 1,073 | 2,415,800 | 1,073 |
| 2018-11-27 | 1,069 | 1,079 | 1,061 | 1,073 | 2,612,200 | 1,073 |
| 2018-11-26 | 1,046 | 1,058 | 1,039 | 1,058 | 2,597,300 | 1,058 |
| 2018-11-22 | 1,052 | 1,057 | 1,037 | 1,047 | 1,936,100 | 1,047 |
| 2018-11-21 | 1,021 | 1,051 | 1,019 | 1,048 | 2,163,400 | 1,048 |
| 2018-11-20 | 1,035 | 1,053 | 1,030 | 1,051 | 2,215,200 | 1,051 |
| 2018-11-19 | 1,042 | 1,064 | 1,041 | 1,052 | 1,990,000 | 1,052 |
| 2018-11-16 | 1,062 | 1,068 | 1,039 | 1,049 | 3,402,500 | 1,049 |
| 2018-11-15 | 1,052 | 1,072 | 1,052 | 1,065 | 2,352,700 | 1,065 |
| 2018-11-14 | 1,050 | 1,073 | 1,048 | 1,063 | 1,925,800 | 1,063 |
| 2018-11-13 | 1,059 | 1,063 | 1,042 | 1,057 | 2,998,500 | 1,057 |
| 2018-11-12 | 1,078 | 1,091 | 1,073 | 1,088 | 2,483,100 | 1,088 |
| 2018-11-09 | 1,098 | 1,100 | 1,082 | 1,086 | 2,890,700 | 1,086 |
| 2018-11-08 | 1,123 | 1,125 | 1,095 | 1,096 | 2,438,800 | 1,096 |
| 2018-11-07 | 1,094 | 1,118 | 1,086 | 1,095 | 3,498,700 | 1,095 |
| 2018-11-06 | 1,100 | 1,114 | 1,092 | 1,102 | 3,524,600 | 1,102 |
| 2018-11-05 | 1,113 | 1,130 | 1,103 | 1,107 | 3,861,700 | 1,107 |
| 2018-11-02 | 1,106 | 1,145 | 1,100 | 1,136 | 4,699,600 | 1,136 |
| 2018-11-01 | 1,106 | 1,125 | 1,100 | 1,104 | 3,892,300 | 1,104 |
| 2018-10-31 | 1,112 | 1,131 | 1,101 | 1,118 | 5,413,300 | 1,118 |
| 2018-10-30 | 1,044 | 1,117 | 1,044 | 1,104 | 5,856,200 | 1,104 |
| 2018-10-29 | 1,109 | 1,119 | 1,099 | 1,101 | 2,873,500 | 1,101 |
| 2018-10-26 | 1,115 | 1,122 | 1,091 | 1,103 | 3,631,000 | 1,103 |
| 2018-10-25 | 1,116 | 1,124 | 1,102 | 1,110 | 4,703,100 | 1,110 |
| 2018-10-24 | 1,170 | 1,171 | 1,143 | 1,156 | 2,852,300 | 1,156 |
| 2018-10-23 | 1,168 | 1,180 | 1,158 | 1,161 | 2,835,000 | 1,161 |
| 2018-10-22 | 1,165 | 1,189 | 1,157 | 1,185 | 2,446,000 | 1,185 |
| 2018-10-19 | 1,185 | 1,192 | 1,166 | 1,182 | 3,972,200 | 1,182 |
| 2018-10-18 | 1,227 | 1,235 | 1,209 | 1,213 | 2,220,100 | 1,213 |
| 2018-10-17 | 1,234 | 1,248 | 1,222 | 1,231 | 2,843,500 | 1,231 |
| 2018-10-16 | 1,190 | 1,216 | 1,182 | 1,215 | 2,821,300 | 1,215 |
| 2018-10-15 | 1,200 | 1,209 | 1,192 | 1,198 | 3,094,600 | 1,198 |
| 2018-10-12 | 1,190 | 1,216 | 1,183 | 1,214 | 4,541,500 | 1,214 |
| 2018-10-11 | 1,193 | 1,217 | 1,193 | 1,210 | 5,750,000 | 1,210 |
| 2018-10-10 | 1,288 | 1,290 | 1,253 | 1,265 | 3,362,400 | 1,265 |
| 2018-10-09 | 1,285 | 1,290 | 1,274 | 1,286 | 3,290,900 | 1,286 |
| 2018-10-05 | 1,301 | 1,317 | 1,296 | 1,308 | 2,099,400 | 1,308 |
| 2018-10-04 | 1,336 | 1,341 | 1,312 | 1,318 | 2,532,400 | 1,318 |
| 2018-10-03 | 1,319 | 1,333 | 1,311 | 1,317 | 2,184,300 | 1,317 |
| 2018-10-02 | 1,335 | 1,353 | 1,331 | 1,334 | 3,704,900 | 1,334 |
| 2018-10-01 | 1,310 | 1,329 | 1,302 | 1,321 | 3,061,400 | 1,321 |
| 2018-09-28 | 1,310 | 1,316 | 1,299 | 1,302 | 2,487,400 | 1,302 |
| 2018-09-27 | 1,304 | 1,307 | 1,286 | 1,287 | 2,872,200 | 1,287 |
| 2018-09-26 | 1,309 | 1,310 | 1,277 | 1,295 | 3,770,200 | 1,295 |
| 2018-09-25 | 1,333 | 1,340 | 1,312 | 1,337 | 3,316,400 | 1,337 |
| 2018-09-21 | 1,294 | 1,329 | 1,293 | 1,323 | 4,996,900 | 1,323 |
| 2018-09-20 | 1,278 | 1,286 | 1,271 | 1,283 | 3,847,800 | 1,283 |
| 2018-09-19 | 1,270 | 1,277 | 1,264 | 1,268 | 4,134,700 | 1,268 |
| 2018-09-18 | 1,245 | 1,253 | 1,226 | 1,243 | 3,916,200 | 1,243 |
| 2018-09-14 | 1,222 | 1,254 | 1,221 | 1,248 | 4,289,100 | 1,248 |
| 2018-09-13 | 1,188 | 1,221 | 1,184 | 1,207 | 2,659,400 | 1,207 |
| 2018-09-12 | 1,218 | 1,221 | 1,185 | 1,190 | 3,526,100 | 1,190 |
| 2018-09-11 | 1,221 | 1,224 | 1,213 | 1,216 | 2,391,700 | 1,216 |
| 2018-09-10 | 1,210 | 1,227 | 1,210 | 1,213 | 2,767,000 | 1,213 |
| 2018-09-07 | 1,215 | 1,215 | 1,200 | 1,206 | 2,985,300 | 1,206 |
| 2018-09-06 | 1,237 | 1,250 | 1,228 | 1,229 | 2,416,400 | 1,229 |
| 2018-09-05 | 1,238 | 1,247 | 1,228 | 1,237 | 2,154,200 | 1,237 |
| 2018-09-04 | 1,240 | 1,247 | 1,233 | 1,238 | 1,584,700 | 1,238 |
| 2018-09-03 | 1,260 | 1,260 | 1,231 | 1,240 | 2,098,300 | 1,240 |
| 2018-08-31 | 1,255 | 1,271 | 1,245 | 1,261 | 2,096,200 | 1,261 |
| 2018-08-30 | 1,288 | 1,294 | 1,267 | 1,268 | 2,490,200 | 1,268 |
| 2018-08-29 | 1,256 | 1,276 | 1,252 | 1,269 | 1,910,500 | 1,269 |
| 2018-08-28 | 1,263 | 1,277 | 1,258 | 1,260 | 2,841,400 | 1,260 |
| 2018-08-27 | 1,240 | 1,252 | 1,237 | 1,248 | 2,020,600 | 1,248 |
| 2018-08-24 | 1,240 | 1,243 | 1,230 | 1,232 | 2,360,200 | 1,232 |
| 2018-08-23 | 1,241 | 1,241 | 1,216 | 1,218 | 2,901,200 | 1,218 |
| 2018-08-22 | 1,230 | 1,251 | 1,228 | 1,248 | 2,581,300 | 1,248 |
| 2018-08-21 | 1,219 | 1,225 | 1,203 | 1,221 | 2,154,200 | 1,221 |
| 2018-08-20 | 1,205 | 1,220 | 1,203 | 1,219 | 1,934,600 | 1,219 |
| 2018-08-17 | 1,201 | 1,218 | 1,195 | 1,211 | 2,560,300 | 1,211 |
| 2018-08-16 | 1,158 | 1,197 | 1,155 | 1,194 | 3,517,400 | 1,194 |
| 2018-08-15 | 1,199 | 1,204 | 1,172 | 1,181 | 2,823,700 | 1,181 |
| 2018-08-14 | 1,187 | 1,200 | 1,182 | 1,199 | 1,948,600 | 1,199 |
| 2018-08-13 | 1,197 | 1,206 | 1,177 | 1,183 | 2,740,100 | 1,183 |
| 2018-08-10 | 1,232 | 1,233 | 1,207 | 1,213 | 3,125,400 | 1,213 |
| 2018-08-09 | 1,233 | 1,242 | 1,220 | 1,240 | 1,852,500 | 1,240 |
| 2018-08-08 | 1,238 | 1,251 | 1,237 | 1,243 | 2,785,900 | 1,243 |
| 2018-08-07 | 1,220 | 1,239 | 1,217 | 1,235 | 2,238,800 | 1,235 |
| 2018-08-06 | 1,205 | 1,225 | 1,200 | 1,220 | 2,521,900 | 1,220 |
| 2018-08-03 | 1,227 | 1,234 | 1,188 | 1,203 | 4,565,000 | 1,203 |
| 2018-08-02 | 1,258 | 1,283 | 1,218 | 1,225 | 6,951,900 | 1,225 |
| 2018-08-01 | 1,228 | 1,229 | 1,193 | 1,228 | 3,887,200 | 1,228 |
| 2018-07-31 | 1,220 | 1,226 | 1,210 | 1,215 | 3,379,200 | 1,215 |
| 2018-07-30 | 1,206 | 1,213 | 1,200 | 1,210 | 2,060,900 | 1,210 |
| 2018-07-27 | 1,206 | 1,214 | 1,201 | 1,205 | 1,833,500 | 1,205 |
| 2018-07-26 | 1,220 | 1,226 | 1,198 | 1,201 | 3,024,800 | 1,201 |
| 2018-07-25 | 1,200 | 1,212 | 1,196 | 1,204 | 2,294,800 | 1,204 |
| 2018-07-24 | 1,183 | 1,190 | 1,175 | 1,186 | 1,776,700 | 1,186 |
| 2018-07-23 | 1,160 | 1,172 | 1,150 | 1,170 | 2,157,000 | 1,170 |
| 2018-07-20 | 1,185 | 1,189 | 1,167 | 1,179 | 2,844,500 | 1,179 |
| 2018-07-19 | 1,184 | 1,193 | 1,176 | 1,183 | 2,261,000 | 1,183 |
| 2018-07-18 | 1,177 | 1,177 | 1,166 | 1,171 | 1,995,500 | 1,171 |
| 2018-07-17 | 1,176 | 1,176 | 1,152 | 1,157 | 2,457,600 | 1,157 |
| 2018-07-13 | 1,160 | 1,177 | 1,155 | 1,169 | 3,644,500 | 1,169 |
| 2018-07-12 | 1,141 | 1,141 | 1,119 | 1,140 | 3,480,200 | 1,140 |
| 2018-07-11 | 1,150 | 1,152 | 1,113 | 1,129 | 4,443,100 | 1,129 |
| 2018-07-10 | 1,162 | 1,187 | 1,156 | 1,178 | 3,978,300 | 1,178 |
| 2018-07-09 | 1,141 | 1,148 | 1,128 | 1,144 | 2,015,700 | 1,144 |
| 2018-07-06 | 1,134 | 1,150 | 1,128 | 1,137 | 3,166,200 | 1,137 |
| 2018-07-05 | 1,122 | 1,134 | 1,117 | 1,122 | 2,471,500 | 1,122 |
| 2018-07-04 | 1,122 | 1,130 | 1,116 | 1,121 | 1,928,200 | 1,121 |
| 2018-07-03 | 1,141 | 1,144 | 1,122 | 1,132 | 2,450,700 | 1,132 |
| 2018-07-02 | 1,142 | 1,164 | 1,135 | 1,135 | 2,859,700 | 1,135 |
| 2018-06-29 | 1,134 | 1,144 | 1,125 | 1,143 | 2,057,800 | 1,143 |
| 2018-06-28 | 1,119 | 1,145 | 1,113 | 1,133 | 3,483,000 | 1,133 |
| 2018-06-27 | 1,162 | 1,164 | 1,133 | 1,135 | 3,989,800 | 1,135 |
| 2018-06-26 | 1,136 | 1,167 | 1,129 | 1,162 | 3,570,100 | 1,162 |
| 2018-06-25 | 1,149 | 1,170 | 1,143 | 1,145 | 3,401,700 | 1,145 |
| 2018-06-22 | 1,149 | 1,156 | 1,138 | 1,148 | 3,500,300 | 1,148 |
| 2018-06-21 | 1,161 | 1,176 | 1,148 | 1,158 | 3,664,800 | 1,158 |
| 2018-06-20 | 1,142 | 1,171 | 1,130 | 1,167 | 4,159,100 | 1,167 |
| 2018-06-19 | 1,150 | 1,176 | 1,150 | 1,154 | 4,560,100 | 1,154 |
| 2018-06-18 | 1,174 | 1,175 | 1,153 | 1,162 | 2,897,900 | 1,162 |
| 2018-06-15 | 1,202 | 1,208 | 1,180 | 1,190 | 4,384,600 | 1,190 |
| 2018-06-14 | 1,222 | 1,227 | 1,201 | 1,203 | 3,279,300 | 1,203 |
| 2018-06-13 | 1,221 | 1,232 | 1,220 | 1,224 | 1,896,100 | 1,224 |
| 2018-06-12 | 1,246 | 1,249 | 1,221 | 1,224 | 3,093,100 | 1,224 |
| 2018-06-11 | 1,221 | 1,245 | 1,217 | 1,232 | 3,289,900 | 1,232 |
| 2018-06-08 | 1,264 | 1,270 | 1,243 | 1,249 | 4,613,200 | 1,249 |
| 2018-06-07 | 1,266 | 1,285 | 1,254 | 1,271 | 3,758,100 | 1,271 |
| 2018-06-06 | 1,287 | 1,290 | 1,272 | 1,278 | 2,288,800 | 1,278 |
| 2018-06-05 | 1,289 | 1,293 | 1,272 | 1,280 | 3,532,100 | 1,280 |
| 2018-06-04 | 1,267 | 1,279 | 1,261 | 1,277 | 3,023,100 | 1,277 |
| 2018-06-01 | 1,239 | 1,252 | 1,226 | 1,237 | 3,368,000 | 1,237 |
| 2018-05-31 | 1,247 | 1,254 | 1,224 | 1,239 | 6,349,100 | 1,239 |
| 2018-05-30 | 1,238 | 1,246 | 1,225 | 1,241 | 4,614,500 | 1,241 |
| 2018-05-29 | 1,293 | 1,294 | 1,260 | 1,271 | 3,952,700 | 1,271 |
| 2018-05-28 | 1,291 | 1,307 | 1,291 | 1,301 | 3,163,400 | 1,301 |
| 2018-05-25 | 1,311 | 1,314 | 1,286 | 1,287 | 5,306,200 | 1,287 |
| 2018-05-24 | 1,372 | 1,372 | 1,325 | 1,333 | 4,206,000 | 1,333 |
| 2018-05-23 | 1,398 | 1,398 | 1,366 | 1,384 | 4,890,200 | 1,384 |
| 2018-05-22 | 1,463 | 1,472 | 1,431 | 1,437 | 2,949,700 | 1,437 |
| 2018-05-21 | 1,439 | 1,444 | 1,421 | 1,430 | 2,506,800 | 1,430 |
| 2018-05-18 | 1,409 | 1,433 | 1,409 | 1,422 | 3,374,100 | 1,422 |
| 2018-05-17 | 1,410 | 1,426 | 1,404 | 1,407 | 3,031,900 | 1,407 |
| 2018-05-16 | 1,435 | 1,437 | 1,411 | 1,414 | 2,921,600 | 1,414 |
| 2018-05-15 | 1,435 | 1,451 | 1,434 | 1,439 | 2,876,700 | 1,439 |
| 2018-05-14 | 1,449 | 1,458 | 1,431 | 1,436 | 2,426,000 | 1,436 |
| 2018-05-11 | 1,437 | 1,453 | 1,424 | 1,452 | 2,888,900 | 1,452 |
| 2018-05-10 | 1,405 | 1,463 | 1,405 | 1,427 | 4,160,700 | 1,427 |
| 2018-05-09 | 1,465 | 1,468 | 1,440 | 1,443 | 2,272,800 | 1,443 |
| 2018-05-08 | 1,448 | 1,461 | 1,438 | 1,457 | 2,251,800 | 1,457 |
| 2018-05-07 | 1,472 | 1,472 | 1,434 | 1,448 | 2,400,000 | 1,448 |
| 2018-05-02 | 1,487 | 1,487 | 1,471 | 1,474 | 2,098,500 | 1,474 |
| 2018-05-01 | 1,467 | 1,481 | 1,460 | 1,473 | 2,115,600 | 1,473 |
| 2018-04-27 | 1,477 | 1,482 | 1,424 | 1,470 | 4,259,100 | 1,470 |
| 2018-04-26 | 1,488 | 1,488 | 1,469 | 1,474 | 2,372,000 | 1,474 |
| 2018-04-25 | 1,458 | 1,479 | 1,447 | 1,477 | 2,828,000 | 1,477 |
| 2018-04-24 | 1,462 | 1,484 | 1,454 | 1,481 | 3,800,500 | 1,481 |
| 2018-04-23 | 1,427 | 1,445 | 1,420 | 1,440 | 2,877,200 | 1,440 |
| 2018-04-20 | 1,423 | 1,425 | 1,386 | 1,419 | 3,606,300 | 1,419 |
| 2018-04-19 | 1,415 | 1,443 | 1,412 | 1,426 | 3,860,500 | 1,426 |
| 2018-04-18 | 1,378 | 1,399 | 1,369 | 1,388 | 2,663,000 | 1,388 |
| 2018-04-17 | 1,369 | 1,379 | 1,353 | 1,372 | 2,072,400 | 1,372 |
| 2018-04-16 | 1,378 | 1,384 | 1,359 | 1,369 | 2,380,500 | 1,369 |
| 2018-04-13 | 1,350 | 1,383 | 1,348 | 1,376 | 3,790,200 | 1,376 |
| 2018-04-12 | 1,350 | 1,355 | 1,333 | 1,336 | 2,930,000 | 1,336 |
| 2018-04-11 | 1,377 | 1,383 | 1,358 | 1,359 | 2,470,100 | 1,359 |
| 2018-04-10 | 1,318 | 1,368 | 1,310 | 1,361 | 4,705,900 | 1,361 |
| 2018-04-09 | 1,350 | 1,361 | 1,300 | 1,327 | 5,481,000 | 1,327 |
| 2018-04-06 | 1,394 | 1,406 | 1,364 | 1,365 | 3,366,100 | 1,365 |
| 2018-04-05 | 1,397 | 1,405 | 1,382 | 1,395 | 2,249,300 | 1,395 |
| 2018-04-04 | 1,399 | 1,402 | 1,380 | 1,387 | 2,432,300 | 1,387 |
| 2018-04-03 | 1,388 | 1,399 | 1,380 | 1,395 | 2,204,900 | 1,395 |
| 2018-03-30 | 1,429 | 1,437 | 1,408 | 1,426 | 3,019,400 | 1,426 |
| 2018-03-29 | 1,445 | 1,451 | 1,403 | 1,408 | 4,338,800 | 1,408 |
| 2018-03-28 | 1,406 | 1,422 | 1,392 | 1,422 | 3,733,100 | 1,422 |
| 2018-03-27 | 1,420 | 1,437 | 1,412 | 1,436 | 4,846,400 | 1,436 |
| 2018-03-26 | 1,338 | 1,374 | 1,337 | 1,374 | 3,603,800 | 1,374 |
| 2018-03-23 | 1,383 | 1,395 | 1,349 | 1,354 | 5,747,200 | 1,354 |
| 2018-03-22 | 1,454 | 1,461 | 1,441 | 1,451 | 2,286,200 | 1,451 |
| 2018-03-20 | 1,427 | 1,453 | 1,421 | 1,449 | 2,744,400 | 1,449 |
| 2018-03-19 | 1,465 | 1,476 | 1,437 | 1,441 | 4,033,100 | 1,441 |
| 2018-03-16 | 1,501 | 1,503 | 1,480 | 1,480 | 3,767,800 | 1,480 |
| 2018-03-15 | 1,525 | 1,525 | 1,483 | 1,499 | 3,793,800 | 1,499 |
| 2018-03-14 | 1,545 | 1,572 | 1,541 | 1,543 | 3,044,100 | 1,543 |
| 2018-03-13 | 1,556 | 1,569 | 1,535 | 1,564 | 2,125,500 | 1,564 |
| 2018-03-12 | 1,552 | 1,569 | 1,544 | 1,562 | 3,021,500 | 1,562 |
| 2018-03-09 | 1,514 | 1,543 | 1,506 | 1,515 | 4,128,800 | 1,515 |
| 2018-03-08 | 1,507 | 1,513 | 1,486 | 1,493 | 3,141,000 | 1,493 |
| 2018-03-07 | 1,504 | 1,513 | 1,489 | 1,492 | 3,550,200 | 1,492 |
| 2018-03-06 | 1,539 | 1,558 | 1,526 | 1,528 | 2,209,900 | 1,528 |
| 2018-03-05 | 1,515 | 1,530 | 1,501 | 1,506 | 2,645,300 | 1,506 |
| 2018-03-02 | 1,520 | 1,544 | 1,520 | 1,534 | 3,752,600 | 1,534 |
| 2018-03-01 | 1,588 | 1,592 | 1,565 | 1,572 | 2,468,400 | 1,572 |
| 2018-02-28 | 1,636 | 1,643 | 1,605 | 1,609 | 2,762,400 | 1,609 |
| 2018-02-27 | 1,640 | 1,653 | 1,632 | 1,646 | 2,458,000 | 1,646 |
| 2018-02-26 | 1,645 | 1,650 | 1,616 | 1,620 | 2,061,300 | 1,620 |
| 2018-02-23 | 1,623 | 1,629 | 1,610 | 1,623 | 2,234,600 | 1,623 |
| 2018-02-22 | 1,616 | 1,626 | 1,603 | 1,622 | 3,188,300 | 1,622 |
| 2018-02-21 | 1,619 | 1,640 | 1,607 | 1,622 | 3,161,300 | 1,622 |
| 2018-02-20 | 1,602 | 1,609 | 1,585 | 1,603 | 1,988,100 | 1,603 |
| 2018-02-19 | 1,578 | 1,620 | 1,574 | 1,618 | 2,084,400 | 1,618 |
| 2018-02-16 | 1,552 | 1,581 | 1,544 | 1,565 | 2,079,600 | 1,565 |
| 2018-02-15 | 1,551 | 1,568 | 1,532 | 1,554 | 2,473,500 | 1,554 |
| 2018-02-14 | 1,542 | 1,551 | 1,511 | 1,525 | 2,889,800 | 1,525 |
| 2018-02-13 | 1,623 | 1,625 | 1,545 | 1,549 | 3,679,400 | 1,549 |
| 2018-02-09 | 1,603 | 1,610 | 1,573 | 1,588 | 4,543,700 | 1,588 |
| 2018-02-08 | 1,651 | 1,687 | 1,648 | 1,678 | 4,093,600 | 1,678 |
| 2018-02-07 | 1,704 | 1,714 | 1,642 | 1,643 | 5,416,700 | 1,643 |
| 2018-02-06 | 1,623 | 1,655 | 1,581 | 1,633 | 6,795,200 | 1,633 |
| 2018-02-05 | 1,760 | 1,769 | 1,727 | 1,753 | 4,501,900 | 1,753 |
| 2018-02-02 | 1,810 | 1,814 | 1,779 | 1,797 | 2,900,200 | 1,797 |
| 2018-02-01 | 1,814 | 1,829 | 1,799 | 1,827 | 2,593,600 | 1,827 |
| 2018-01-31 | 1,805 | 1,828 | 1,796 | 1,796 | 3,614,600 | 1,796 |
| 2018-01-30 | 1,830 | 1,840 | 1,801 | 1,812 | 2,661,500 | 1,812 |
| 2018-01-29 | 1,833 | 1,849 | 1,827 | 1,833 | 1,768,600 | 1,833 |
| 2018-01-26 | 1,841 | 1,851 | 1,825 | 1,828 | 2,062,300 | 1,828 |
| 2018-01-25 | 1,838 | 1,847 | 1,826 | 1,832 | 2,550,800 | 1,832 |
| 2018-01-24 | 1,909 | 1,909 | 1,857 | 1,859 | 2,357,500 | 1,859 |
| 2018-01-23 | 1,887 | 1,916 | 1,879 | 1,910 | 2,448,000 | 1,910 |
| 2018-01-22 | 1,877 | 1,877 | 1,855 | 1,877 | 1,664,100 | 1,877 |
| 2018-01-19 | 1,865 | 1,875 | 1,841 | 1,873 | 1,707,700 | 1,873 |
| 2018-01-18 | 1,894 | 1,894 | 1,852 | 1,857 | 2,477,800 | 1,857 |
| 2018-01-17 | 1,838 | 1,877 | 1,821 | 1,874 | 2,648,200 | 1,874 |
| 2018-01-16 | 1,862 | 1,865 | 1,845 | 1,857 | 1,295,400 | 1,857 |
| 2018-01-15 | 1,877 | 1,892 | 1,860 | 1,862 | 1,577,700 | 1,862 |
| 2018-01-12 | 1,865 | 1,874 | 1,857 | 1,861 | 2,355,600 | 1,861 |
| 2018-01-11 | 1,835 | 1,863 | 1,832 | 1,863 | 1,435,600 | 1,863 |
| 2018-01-10 | 1,851 | 1,857 | 1,839 | 1,852 | 2,193,700 | 1,852 |
| 2018-01-09 | 1,855 | 1,860 | 1,831 | 1,836 | 2,166,000 | 1,836 |
| 2018-01-05 | 1,820 | 1,849 | 1,819 | 1,841 | 2,122,700 | 1,841 |
| 2018-01-04 | 1,800 | 1,816 | 1,798 | 1,808 | 2,284,900 | 1,808 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株