6486 イーグル工業(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 | 1,244 | 1,284 | 1,235 | 1,277 | 83,300 | 1,277 |
| 2018-12-27 | 1,222 | 1,254 | 1,214 | 1,248 | 99,100 | 1,248 |
| 2018-12-26 | 1,203 | 1,218 | 1,177 | 1,192 | 87,000 | 1,192 |
| 2018-12-25 | 1,257 | 1,257 | 1,176 | 1,179 | 182,200 | 1,179 |
| 2018-12-21 | 1,270 | 1,270 | 1,220 | 1,227 | 115,600 | 1,227 |
| 2018-12-20 | 1,299 | 1,299 | 1,255 | 1,264 | 100,400 | 1,264 |
| 2018-12-19 | 1,288 | 1,308 | 1,282 | 1,301 | 71,900 | 1,301 |
| 2018-12-18 | 1,298 | 1,305 | 1,283 | 1,293 | 98,100 | 1,293 |
| 2018-12-17 | 1,315 | 1,334 | 1,306 | 1,306 | 74,100 | 1,306 |
| 2018-12-14 | 1,343 | 1,358 | 1,303 | 1,312 | 61,000 | 1,312 |
| 2018-12-13 | 1,326 | 1,354 | 1,318 | 1,345 | 131,700 | 1,345 |
| 2018-12-12 | 1,289 | 1,313 | 1,289 | 1,300 | 85,200 | 1,300 |
| 2018-12-11 | 1,315 | 1,318 | 1,264 | 1,277 | 106,200 | 1,277 |
| 2018-12-10 | 1,338 | 1,339 | 1,305 | 1,308 | 73,700 | 1,308 |
| 2018-12-07 | 1,360 | 1,367 | 1,328 | 1,347 | 74,900 | 1,347 |
| 2018-12-06 | 1,405 | 1,405 | 1,349 | 1,357 | 101,500 | 1,357 |
| 2018-12-05 | 1,414 | 1,431 | 1,400 | 1,411 | 58,400 | 1,411 |
| 2018-12-04 | 1,491 | 1,492 | 1,443 | 1,443 | 54,400 | 1,443 |
| 2018-12-03 | 1,505 | 1,527 | 1,493 | 1,494 | 80,800 | 1,494 |
| 2018-11-30 | 1,481 | 1,495 | 1,473 | 1,489 | 106,500 | 1,489 |
| 2018-11-29 | 1,487 | 1,487 | 1,469 | 1,478 | 55,100 | 1,478 |
| 2018-11-28 | 1,478 | 1,478 | 1,459 | 1,469 | 81,200 | 1,469 |
| 2018-11-27 | 1,449 | 1,468 | 1,435 | 1,463 | 81,200 | 1,463 |
| 2018-11-26 | 1,396 | 1,428 | 1,387 | 1,425 | 65,500 | 1,425 |
| 2018-11-22 | 1,461 | 1,461 | 1,383 | 1,396 | 155,300 | 1,396 |
| 2018-11-21 | 1,429 | 1,441 | 1,419 | 1,437 | 61,300 | 1,437 |
| 2018-11-20 | 1,455 | 1,470 | 1,443 | 1,459 | 59,000 | 1,459 |
| 2018-11-19 | 1,473 | 1,493 | 1,471 | 1,472 | 64,600 | 1,472 |
| 2018-11-16 | 1,459 | 1,483 | 1,458 | 1,467 | 112,600 | 1,467 |
| 2018-11-15 | 1,462 | 1,477 | 1,449 | 1,461 | 84,800 | 1,461 |
| 2018-11-14 | 1,519 | 1,532 | 1,480 | 1,480 | 97,200 | 1,480 |
| 2018-11-13 | 1,493 | 1,528 | 1,473 | 1,518 | 201,800 | 1,518 |
| 2018-11-12 | 1,408 | 1,516 | 1,408 | 1,506 | 242,100 | 1,506 |
| 2018-11-09 | 1,403 | 1,435 | 1,398 | 1,428 | 136,700 | 1,428 |
| 2018-11-08 | 1,398 | 1,407 | 1,391 | 1,398 | 73,700 | 1,398 |
| 2018-11-07 | 1,374 | 1,397 | 1,361 | 1,369 | 111,500 | 1,369 |
| 2018-11-06 | 1,352 | 1,381 | 1,350 | 1,372 | 81,100 | 1,372 |
| 2018-11-05 | 1,338 | 1,355 | 1,324 | 1,346 | 72,300 | 1,346 |
| 2018-11-02 | 1,325 | 1,354 | 1,311 | 1,350 | 96,300 | 1,350 |
| 2018-11-01 | 1,311 | 1,327 | 1,302 | 1,317 | 56,500 | 1,317 |
| 2018-10-31 | 1,297 | 1,320 | 1,292 | 1,315 | 75,700 | 1,315 |
| 2018-10-30 | 1,257 | 1,298 | 1,250 | 1,289 | 116,400 | 1,289 |
| 2018-10-29 | 1,264 | 1,279 | 1,253 | 1,255 | 65,000 | 1,255 |
| 2018-10-26 | 1,249 | 1,270 | 1,237 | 1,253 | 100,500 | 1,253 |
| 2018-10-25 | 1,274 | 1,274 | 1,247 | 1,248 | 104,300 | 1,248 |
| 2018-10-24 | 1,303 | 1,313 | 1,291 | 1,300 | 117,200 | 1,300 |
| 2018-10-23 | 1,317 | 1,318 | 1,297 | 1,298 | 86,900 | 1,298 |
| 2018-10-22 | 1,317 | 1,339 | 1,306 | 1,332 | 61,200 | 1,332 |
| 2018-10-19 | 1,337 | 1,337 | 1,309 | 1,328 | 135,700 | 1,328 |
| 2018-10-18 | 1,362 | 1,374 | 1,347 | 1,359 | 166,500 | 1,359 |
| 2018-10-17 | 1,354 | 1,365 | 1,346 | 1,357 | 71,000 | 1,357 |
| 2018-10-16 | 1,320 | 1,336 | 1,316 | 1,336 | 85,300 | 1,336 |
| 2018-10-15 | 1,351 | 1,351 | 1,319 | 1,323 | 88,100 | 1,323 |
| 2018-10-12 | 1,354 | 1,368 | 1,344 | 1,355 | 160,000 | 1,355 |
| 2018-10-11 | 1,388 | 1,388 | 1,351 | 1,360 | 160,100 | 1,360 |
| 2018-10-10 | 1,448 | 1,455 | 1,417 | 1,437 | 103,300 | 1,437 |
| 2018-10-09 | 1,432 | 1,471 | 1,417 | 1,435 | 161,700 | 1,435 |
| 2018-10-05 | 1,434 | 1,454 | 1,419 | 1,432 | 135,200 | 1,432 |
| 2018-10-04 | 1,453 | 1,470 | 1,439 | 1,446 | 122,400 | 1,446 |
| 2018-10-03 | 1,491 | 1,498 | 1,451 | 1,451 | 95,500 | 1,451 |
| 2018-10-02 | 1,489 | 1,521 | 1,485 | 1,487 | 107,600 | 1,487 |
| 2018-10-01 | 1,477 | 1,490 | 1,462 | 1,481 | 77,900 | 1,481 |
| 2018-09-28 | 1,497 | 1,503 | 1,477 | 1,480 | 81,000 | 1,480 |
| 2018-09-27 | 1,495 | 1,496 | 1,463 | 1,473 | 96,300 | 1,473 |
| 2018-09-26 | 1,500 | 1,504 | 1,472 | 1,495 | 110,800 | 1,495 |
| 2018-09-25 | 1,496 | 1,522 | 1,487 | 1,519 | 106,000 | 1,519 |
| 2018-09-21 | 1,472 | 1,497 | 1,469 | 1,488 | 159,700 | 1,488 |
| 2018-09-20 | 1,494 | 1,495 | 1,456 | 1,467 | 102,700 | 1,467 |
| 2018-09-19 | 1,470 | 1,495 | 1,463 | 1,489 | 136,300 | 1,489 |
| 2018-09-18 | 1,441 | 1,472 | 1,426 | 1,467 | 113,400 | 1,467 |
| 2018-09-14 | 1,410 | 1,451 | 1,410 | 1,441 | 185,600 | 1,441 |
| 2018-09-13 | 1,400 | 1,424 | 1,391 | 1,407 | 128,100 | 1,407 |
| 2018-09-12 | 1,450 | 1,450 | 1,394 | 1,407 | 116,200 | 1,407 |
| 2018-09-11 | 1,463 | 1,464 | 1,441 | 1,452 | 112,000 | 1,452 |
| 2018-09-10 | 1,490 | 1,490 | 1,467 | 1,473 | 132,500 | 1,473 |
| 2018-09-07 | 1,509 | 1,509 | 1,477 | 1,492 | 114,100 | 1,492 |
| 2018-09-06 | 1,517 | 1,545 | 1,504 | 1,531 | 192,400 | 1,531 |
| 2018-09-05 | 1,556 | 1,556 | 1,528 | 1,537 | 87,200 | 1,537 |
| 2018-09-04 | 1,542 | 1,552 | 1,518 | 1,535 | 138,000 | 1,535 |
| 2018-09-03 | 1,599 | 1,599 | 1,513 | 1,522 | 111,400 | 1,522 |
| 2018-08-31 | 1,556 | 1,582 | 1,548 | 1,574 | 112,800 | 1,574 |
| 2018-08-30 | 1,585 | 1,585 | 1,554 | 1,556 | 341,900 | 1,556 |
| 2018-08-29 | 1,595 | 1,596 | 1,568 | 1,576 | 105,100 | 1,576 |
| 2018-08-28 | 1,607 | 1,609 | 1,577 | 1,582 | 131,700 | 1,582 |
| 2018-08-27 | 1,561 | 1,597 | 1,557 | 1,589 | 85,300 | 1,589 |
| 2018-08-24 | 1,574 | 1,574 | 1,549 | 1,556 | 116,200 | 1,556 |
| 2018-08-23 | 1,511 | 1,545 | 1,511 | 1,536 | 145,600 | 1,536 |
| 2018-08-22 | 1,471 | 1,515 | 1,471 | 1,515 | 99,000 | 1,515 |
| 2018-08-21 | 1,505 | 1,505 | 1,470 | 1,473 | 71,000 | 1,473 |
| 2018-08-20 | 1,518 | 1,526 | 1,503 | 1,505 | 35,300 | 1,505 |
| 2018-08-17 | 1,497 | 1,534 | 1,497 | 1,526 | 54,000 | 1,526 |
| 2018-08-16 | 1,500 | 1,518 | 1,479 | 1,512 | 76,400 | 1,512 |
| 2018-08-15 | 1,538 | 1,549 | 1,506 | 1,509 | 59,900 | 1,509 |
| 2018-08-14 | 1,517 | 1,534 | 1,502 | 1,528 | 136,900 | 1,528 |
| 2018-08-13 | 1,564 | 1,564 | 1,517 | 1,522 | 119,200 | 1,522 |
| 2018-08-10 | 1,610 | 1,610 | 1,577 | 1,583 | 112,000 | 1,583 |
| 2018-08-09 | 1,617 | 1,621 | 1,600 | 1,612 | 89,900 | 1,612 |
| 2018-08-08 | 1,632 | 1,632 | 1,612 | 1,617 | 141,800 | 1,617 |
| 2018-08-07 | 1,622 | 1,631 | 1,607 | 1,624 | 92,900 | 1,624 |
| 2018-08-06 | 1,650 | 1,664 | 1,624 | 1,631 | 80,700 | 1,631 |
| 2018-08-03 | 1,629 | 1,657 | 1,628 | 1,645 | 134,600 | 1,645 |
| 2018-08-02 | 1,625 | 1,690 | 1,605 | 1,629 | 444,100 | 1,629 |
| 2018-08-01 | 1,816 | 1,834 | 1,800 | 1,825 | 87,400 | 1,825 |
| 2018-07-31 | 1,818 | 1,827 | 1,797 | 1,808 | 82,100 | 1,808 |
| 2018-07-30 | 1,809 | 1,825 | 1,795 | 1,807 | 83,400 | 1,807 |
| 2018-07-27 | 1,816 | 1,818 | 1,793 | 1,809 | 103,100 | 1,809 |
| 2018-07-26 | 1,820 | 1,820 | 1,783 | 1,799 | 71,700 | 1,799 |
| 2018-07-25 | 1,770 | 1,793 | 1,763 | 1,788 | 61,500 | 1,788 |
| 2018-07-24 | 1,776 | 1,776 | 1,747 | 1,760 | 55,600 | 1,760 |
| 2018-07-23 | 1,739 | 1,765 | 1,738 | 1,746 | 44,800 | 1,746 |
| 2018-07-20 | 1,787 | 1,787 | 1,753 | 1,762 | 60,100 | 1,762 |
| 2018-07-19 | 1,792 | 1,812 | 1,786 | 1,803 | 88,800 | 1,803 |
| 2018-07-18 | 1,798 | 1,809 | 1,780 | 1,792 | 53,500 | 1,792 |
| 2018-07-17 | 1,767 | 1,790 | 1,763 | 1,779 | 40,400 | 1,779 |
| 2018-07-13 | 1,738 | 1,757 | 1,732 | 1,754 | 48,800 | 1,754 |
| 2018-07-12 | 1,730 | 1,740 | 1,721 | 1,734 | 58,400 | 1,734 |
| 2018-07-11 | 1,734 | 1,736 | 1,696 | 1,729 | 60,800 | 1,729 |
| 2018-07-10 | 1,743 | 1,767 | 1,739 | 1,747 | 58,300 | 1,747 |
| 2018-07-09 | 1,711 | 1,734 | 1,697 | 1,731 | 34,200 | 1,731 |
| 2018-07-06 | 1,705 | 1,725 | 1,703 | 1,711 | 51,900 | 1,711 |
| 2018-07-05 | 1,720 | 1,730 | 1,685 | 1,690 | 85,300 | 1,690 |
| 2018-07-04 | 1,699 | 1,728 | 1,699 | 1,725 | 52,300 | 1,725 |
| 2018-07-03 | 1,732 | 1,732 | 1,701 | 1,727 | 87,300 | 1,727 |
| 2018-07-02 | 1,786 | 1,798 | 1,744 | 1,745 | 60,400 | 1,745 |
| 2018-06-29 | 1,784 | 1,791 | 1,758 | 1,782 | 48,000 | 1,782 |
| 2018-06-28 | 1,775 | 1,797 | 1,763 | 1,782 | 68,100 | 1,782 |
| 2018-06-27 | 1,784 | 1,784 | 1,744 | 1,776 | 87,300 | 1,776 |
| 2018-06-26 | 1,728 | 1,746 | 1,711 | 1,744 | 118,100 | 1,744 |
| 2018-06-25 | 1,774 | 1,774 | 1,750 | 1,754 | 58,800 | 1,754 |
| 2018-06-22 | 1,735 | 1,784 | 1,728 | 1,782 | 105,800 | 1,782 |
| 2018-06-21 | 1,776 | 1,797 | 1,759 | 1,760 | 62,700 | 1,760 |
| 2018-06-20 | 1,764 | 1,777 | 1,725 | 1,777 | 72,900 | 1,777 |
| 2018-06-19 | 1,787 | 1,802 | 1,767 | 1,771 | 68,000 | 1,771 |
| 2018-06-18 | 1,808 | 1,810 | 1,791 | 1,798 | 88,700 | 1,798 |
| 2018-06-15 | 1,870 | 1,870 | 1,815 | 1,819 | 61,000 | 1,819 |
| 2018-06-14 | 1,850 | 1,860 | 1,840 | 1,851 | 72,600 | 1,851 |
| 2018-06-13 | 1,842 | 1,866 | 1,842 | 1,866 | 33,900 | 1,866 |
| 2018-06-12 | 1,860 | 1,860 | 1,837 | 1,852 | 56,400 | 1,852 |
| 2018-06-11 | 1,870 | 1,878 | 1,852 | 1,860 | 28,000 | 1,860 |
| 2018-06-08 | 1,879 | 1,886 | 1,865 | 1,873 | 75,000 | 1,873 |
| 2018-06-07 | 1,867 | 1,889 | 1,862 | 1,878 | 66,600 | 1,878 |
| 2018-06-06 | 1,839 | 1,872 | 1,832 | 1,867 | 94,100 | 1,867 |
| 2018-06-05 | 1,859 | 1,876 | 1,831 | 1,850 | 69,200 | 1,850 |
| 2018-06-04 | 1,831 | 1,861 | 1,831 | 1,857 | 43,600 | 1,857 |
| 2018-06-01 | 1,784 | 1,823 | 1,779 | 1,810 | 51,900 | 1,810 |
| 2018-05-31 | 1,808 | 1,820 | 1,784 | 1,799 | 141,400 | 1,799 |
| 2018-05-30 | 1,808 | 1,819 | 1,788 | 1,800 | 71,300 | 1,800 |
| 2018-05-29 | 1,868 | 1,880 | 1,842 | 1,856 | 68,900 | 1,856 |
| 2018-05-28 | 1,880 | 1,899 | 1,856 | 1,874 | 111,100 | 1,874 |
| 2018-05-25 | 1,900 | 1,922 | 1,897 | 1,903 | 81,600 | 1,903 |
| 2018-05-24 | 1,951 | 1,953 | 1,912 | 1,926 | 91,500 | 1,926 |
| 2018-05-23 | 1,951 | 1,990 | 1,951 | 1,980 | 61,900 | 1,980 |
| 2018-05-22 | 1,967 | 2,008 | 1,965 | 1,997 | 63,700 | 1,997 |
| 2018-05-21 | 2,016 | 2,030 | 2,010 | 2,017 | 44,800 | 2,017 |
| 2018-05-18 | 2,025 | 2,025 | 1,994 | 2,016 | 96,100 | 2,016 |
| 2018-05-17 | 2,036 | 2,050 | 2,035 | 2,040 | 78,600 | 2,040 |
| 2018-05-16 | 2,044 | 2,052 | 2,036 | 2,050 | 87,000 | 2,050 |
| 2018-05-15 | 2,058 | 2,058 | 2,042 | 2,052 | 89,300 | 2,052 |
| 2018-05-14 | 2,060 | 2,065 | 2,048 | 2,058 | 97,500 | 2,058 |
| 2018-05-11 | 1,975 | 2,072 | 1,963 | 2,060 | 143,400 | 2,060 |
| 2018-05-10 | 1,961 | 1,982 | 1,942 | 1,975 | 82,500 | 1,975 |
| 2018-05-09 | 1,978 | 1,978 | 1,943 | 1,966 | 101,100 | 1,966 |
| 2018-05-08 | 1,978 | 1,995 | 1,969 | 1,978 | 69,600 | 1,978 |
| 2018-05-07 | 1,972 | 1,977 | 1,958 | 1,968 | 65,500 | 1,968 |
| 2018-05-02 | 1,980 | 1,981 | 1,964 | 1,974 | 22,200 | 1,974 |
| 2018-05-01 | 1,961 | 1,991 | 1,953 | 1,987 | 33,600 | 1,987 |
| 2018-04-27 | 1,992 | 1,992 | 1,961 | 1,979 | 53,300 | 1,979 |
| 2018-04-26 | 1,992 | 2,004 | 1,982 | 1,987 | 73,400 | 1,987 |
| 2018-04-25 | 1,941 | 1,987 | 1,937 | 1,976 | 71,700 | 1,976 |
| 2018-04-24 | 1,923 | 1,945 | 1,923 | 1,942 | 72,000 | 1,942 |
| 2018-04-23 | 1,886 | 1,903 | 1,863 | 1,897 | 126,600 | 1,897 |
| 2018-04-20 | 1,914 | 1,914 | 1,878 | 1,893 | 113,700 | 1,893 |
| 2018-04-19 | 1,909 | 1,947 | 1,892 | 1,923 | 83,100 | 1,923 |
| 2018-04-18 | 1,893 | 1,904 | 1,865 | 1,900 | 66,700 | 1,900 |
| 2018-04-17 | 1,900 | 1,913 | 1,874 | 1,878 | 86,500 | 1,878 |
| 2018-04-16 | 1,910 | 1,910 | 1,881 | 1,907 | 63,700 | 1,907 |
| 2018-04-13 | 1,895 | 1,916 | 1,886 | 1,905 | 90,300 | 1,905 |
| 2018-04-12 | 1,901 | 1,901 | 1,860 | 1,886 | 58,700 | 1,886 |
| 2018-04-11 | 1,895 | 1,908 | 1,875 | 1,901 | 64,300 | 1,901 |
| 2018-04-10 | 1,840 | 1,888 | 1,827 | 1,880 | 93,200 | 1,880 |
| 2018-04-09 | 1,872 | 1,872 | 1,831 | 1,844 | 82,000 | 1,844 |
| 2018-04-06 | 1,878 | 1,878 | 1,852 | 1,863 | 80,900 | 1,863 |
| 2018-04-05 | 1,870 | 1,885 | 1,846 | 1,870 | 65,200 | 1,870 |
| 2018-04-04 | 1,857 | 1,868 | 1,835 | 1,852 | 89,300 | 1,852 |
| 2018-04-03 | 1,820 | 1,849 | 1,812 | 1,840 | 36,500 | 1,840 |
| 2018-03-30 | 1,850 | 1,872 | 1,836 | 1,866 | 79,500 | 1,866 |
| 2018-03-29 | 1,830 | 1,849 | 1,801 | 1,824 | 69,700 | 1,824 |
| 2018-03-28 | 1,825 | 1,835 | 1,802 | 1,818 | 97,100 | 1,818 |
| 2018-03-27 | 1,811 | 1,862 | 1,811 | 1,858 | 109,500 | 1,858 |
| 2018-03-26 | 1,754 | 1,786 | 1,738 | 1,786 | 64,300 | 1,786 |
| 2018-03-23 | 1,788 | 1,793 | 1,765 | 1,776 | 98,500 | 1,776 |
| 2018-03-22 | 1,849 | 1,860 | 1,828 | 1,850 | 57,500 | 1,850 |
| 2018-03-20 | 1,830 | 1,852 | 1,815 | 1,852 | 81,100 | 1,852 |
| 2018-03-19 | 1,855 | 1,878 | 1,831 | 1,847 | 66,000 | 1,847 |
| 2018-03-16 | 1,913 | 1,913 | 1,865 | 1,875 | 68,500 | 1,875 |
| 2018-03-15 | 1,912 | 1,917 | 1,857 | 1,892 | 62,400 | 1,892 |
| 2018-03-14 | 1,914 | 1,935 | 1,907 | 1,917 | 79,200 | 1,917 |
| 2018-03-13 | 1,924 | 1,924 | 1,888 | 1,924 | 80,100 | 1,924 |
| 2018-03-12 | 1,910 | 1,935 | 1,895 | 1,933 | 73,000 | 1,933 |
| 2018-03-09 | 1,886 | 1,905 | 1,858 | 1,870 | 108,800 | 1,870 |
| 2018-03-08 | 1,893 | 1,893 | 1,840 | 1,855 | 64,000 | 1,855 |
| 2018-03-07 | 1,887 | 1,887 | 1,850 | 1,866 | 42,500 | 1,866 |
| 2018-03-06 | 1,894 | 1,920 | 1,882 | 1,888 | 33,100 | 1,888 |
| 2018-03-05 | 1,900 | 1,903 | 1,848 | 1,859 | 49,500 | 1,859 |
| 2018-03-02 | 1,901 | 1,928 | 1,892 | 1,920 | 97,400 | 1,920 |
| 2018-03-01 | 1,951 | 1,968 | 1,922 | 1,957 | 89,500 | 1,957 |
| 2018-02-28 | 1,996 | 2,009 | 1,979 | 1,980 | 56,600 | 1,980 |
| 2018-02-27 | 2,020 | 2,025 | 1,997 | 2,014 | 52,900 | 2,014 |
| 2018-02-26 | 2,026 | 2,031 | 1,974 | 1,993 | 48,000 | 1,993 |
| 2018-02-23 | 1,953 | 2,002 | 1,931 | 1,993 | 82,100 | 1,993 |
| 2018-02-22 | 1,950 | 1,959 | 1,927 | 1,947 | 36,700 | 1,947 |
| 2018-02-21 | 1,972 | 1,982 | 1,950 | 1,965 | 70,900 | 1,965 |
| 2018-02-20 | 1,967 | 1,967 | 1,929 | 1,953 | 44,500 | 1,953 |
| 2018-02-19 | 1,931 | 1,967 | 1,914 | 1,967 | 53,200 | 1,967 |
| 2018-02-16 | 1,908 | 1,990 | 1,849 | 1,905 | 110,000 | 1,905 |
| 2018-02-15 | 1,895 | 1,926 | 1,879 | 1,891 | 56,400 | 1,891 |
| 2018-02-14 | 1,923 | 1,948 | 1,878 | 1,891 | 157,200 | 1,891 |
| 2018-02-13 | 1,960 | 1,961 | 1,914 | 1,920 | 174,500 | 1,920 |
| 2018-02-09 | 1,910 | 1,929 | 1,890 | 1,925 | 116,100 | 1,925 |
| 2018-02-08 | 2,003 | 2,020 | 1,965 | 1,990 | 120,700 | 1,990 |
| 2018-02-07 | 2,018 | 2,050 | 1,980 | 1,981 | 140,000 | 1,981 |
| 2018-02-06 | 2,040 | 2,044 | 1,922 | 1,978 | 208,500 | 1,978 |
| 2018-02-05 | 2,066 | 2,115 | 2,039 | 2,105 | 177,200 | 2,105 |
| 2018-02-02 | 2,210 | 2,210 | 2,068 | 2,132 | 307,300 | 2,132 |
| 2018-02-01 | 2,153 | 2,235 | 2,115 | 2,187 | 163,900 | 2,187 |
| 2018-01-31 | 2,143 | 2,187 | 2,133 | 2,155 | 111,500 | 2,155 |
| 2018-01-30 | 2,182 | 2,202 | 2,152 | 2,162 | 65,900 | 2,162 |
| 2018-01-29 | 2,175 | 2,204 | 2,146 | 2,189 | 64,900 | 2,189 |
| 2018-01-26 | 2,181 | 2,196 | 2,164 | 2,167 | 99,900 | 2,167 |
| 2018-01-25 | 2,180 | 2,192 | 2,165 | 2,181 | 58,900 | 2,181 |
| 2018-01-24 | 2,246 | 2,246 | 2,185 | 2,211 | 90,900 | 2,211 |
| 2018-01-23 | 2,205 | 2,247 | 2,196 | 2,238 | 93,300 | 2,238 |
| 2018-01-22 | 2,198 | 2,204 | 2,167 | 2,190 | 106,800 | 2,190 |
| 2018-01-19 | 2,191 | 2,216 | 2,180 | 2,194 | 96,100 | 2,194 |
| 2018-01-18 | 2,280 | 2,286 | 2,186 | 2,189 | 263,500 | 2,189 |
| 2018-01-17 | 2,224 | 2,273 | 2,218 | 2,266 | 133,400 | 2,266 |
| 2018-01-16 | 2,238 | 2,259 | 2,234 | 2,251 | 120,400 | 2,251 |
| 2018-01-15 | 2,247 | 2,249 | 2,221 | 2,232 | 76,400 | 2,232 |
| 2018-01-12 | 2,220 | 2,243 | 2,216 | 2,231 | 168,300 | 2,231 |
| 2018-01-11 | 2,200 | 2,219 | 2,179 | 2,219 | 106,600 | 2,219 |
| 2018-01-10 | 2,190 | 2,234 | 2,187 | 2,226 | 127,500 | 2,226 |
| 2018-01-09 | 2,161 | 2,194 | 2,149 | 2,190 | 99,500 | 2,190 |
| 2018-01-05 | 2,140 | 2,163 | 2,132 | 2,156 | 65,300 | 2,156 |
| 2018-01-04 | 2,125 | 2,147 | 2,108 | 2,138 | 75,700 | 2,138 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.07株 [1987-03-27]1株→1.06株 [1986-03-27]1株→1.05株 [1984-03-28]1株→1.05株