6490 日本ピラー工業(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 | 1,227 | 1,237 | 1,218 | 1,229 | 47,000 | 1,229 |
| 2018-12-27 | 1,225 | 1,239 | 1,194 | 1,232 | 67,400 | 1,232 |
| 2018-12-26 | 1,145 | 1,167 | 1,145 | 1,158 | 126,600 | 1,158 |
| 2018-12-25 | 1,150 | 1,161 | 1,132 | 1,137 | 164,200 | 1,137 |
| 2018-12-21 | 1,274 | 1,274 | 1,189 | 1,194 | 174,100 | 1,194 |
| 2018-12-20 | 1,340 | 1,350 | 1,286 | 1,294 | 95,500 | 1,294 |
| 2018-12-19 | 1,370 | 1,382 | 1,344 | 1,363 | 40,000 | 1,363 |
| 2018-12-18 | 1,360 | 1,394 | 1,357 | 1,370 | 75,000 | 1,370 |
| 2018-12-17 | 1,400 | 1,401 | 1,372 | 1,376 | 96,400 | 1,376 |
| 2018-12-14 | 1,451 | 1,451 | 1,393 | 1,400 | 139,800 | 1,400 |
| 2018-12-13 | 1,480 | 1,486 | 1,450 | 1,459 | 67,000 | 1,459 |
| 2018-12-12 | 1,457 | 1,488 | 1,455 | 1,471 | 65,800 | 1,471 |
| 2018-12-11 | 1,451 | 1,458 | 1,442 | 1,449 | 100,000 | 1,449 |
| 2018-12-10 | 1,479 | 1,480 | 1,442 | 1,443 | 67,400 | 1,443 |
| 2018-12-07 | 1,485 | 1,501 | 1,477 | 1,493 | 70,200 | 1,493 |
| 2018-12-06 | 1,503 | 1,509 | 1,466 | 1,485 | 109,800 | 1,485 |
| 2018-12-05 | 1,529 | 1,529 | 1,496 | 1,512 | 70,300 | 1,512 |
| 2018-12-04 | 1,556 | 1,563 | 1,537 | 1,540 | 104,100 | 1,540 |
| 2018-12-03 | 1,543 | 1,590 | 1,540 | 1,556 | 85,200 | 1,556 |
| 2018-11-30 | 1,535 | 1,541 | 1,504 | 1,538 | 71,200 | 1,538 |
| 2018-11-29 | 1,546 | 1,561 | 1,531 | 1,536 | 67,200 | 1,536 |
| 2018-11-28 | 1,482 | 1,529 | 1,480 | 1,523 | 85,700 | 1,523 |
| 2018-11-27 | 1,470 | 1,482 | 1,435 | 1,476 | 70,000 | 1,476 |
| 2018-11-26 | 1,443 | 1,465 | 1,425 | 1,463 | 50,500 | 1,463 |
| 2018-11-22 | 1,455 | 1,457 | 1,426 | 1,435 | 57,800 | 1,435 |
| 2018-11-21 | 1,470 | 1,476 | 1,444 | 1,460 | 138,000 | 1,460 |
| 2018-11-20 | 1,498 | 1,506 | 1,486 | 1,499 | 31,500 | 1,499 |
| 2018-11-19 | 1,498 | 1,523 | 1,485 | 1,516 | 35,900 | 1,516 |
| 2018-11-16 | 1,510 | 1,513 | 1,479 | 1,498 | 70,200 | 1,498 |
| 2018-11-15 | 1,557 | 1,565 | 1,514 | 1,519 | 71,000 | 1,519 |
| 2018-11-14 | 1,558 | 1,597 | 1,553 | 1,564 | 63,600 | 1,564 |
| 2018-11-13 | 1,548 | 1,571 | 1,516 | 1,568 | 94,400 | 1,568 |
| 2018-11-12 | 1,550 | 1,572 | 1,531 | 1,570 | 69,600 | 1,570 |
| 2018-11-09 | 1,525 | 1,556 | 1,520 | 1,550 | 106,300 | 1,550 |
| 2018-11-08 | 1,615 | 1,615 | 1,541 | 1,542 | 113,200 | 1,542 |
| 2018-11-07 | 1,549 | 1,627 | 1,543 | 1,580 | 175,400 | 1,580 |
| 2018-11-06 | 1,512 | 1,550 | 1,461 | 1,518 | 187,000 | 1,518 |
| 2018-11-05 | 1,511 | 1,528 | 1,491 | 1,517 | 54,700 | 1,517 |
| 2018-11-02 | 1,506 | 1,533 | 1,492 | 1,531 | 48,000 | 1,531 |
| 2018-11-01 | 1,513 | 1,558 | 1,508 | 1,512 | 84,100 | 1,512 |
| 2018-10-31 | 1,470 | 1,512 | 1,452 | 1,510 | 77,000 | 1,510 |
| 2018-10-30 | 1,369 | 1,462 | 1,369 | 1,453 | 92,400 | 1,453 |
| 2018-10-29 | 1,409 | 1,418 | 1,372 | 1,378 | 68,100 | 1,378 |
| 2018-10-26 | 1,367 | 1,420 | 1,363 | 1,409 | 235,100 | 1,409 |
| 2018-10-25 | 1,340 | 1,352 | 1,317 | 1,347 | 105,900 | 1,347 |
| 2018-10-24 | 1,403 | 1,403 | 1,360 | 1,388 | 51,100 | 1,388 |
| 2018-10-23 | 1,413 | 1,418 | 1,380 | 1,386 | 67,500 | 1,386 |
| 2018-10-22 | 1,420 | 1,443 | 1,383 | 1,437 | 117,900 | 1,437 |
| 2018-10-19 | 1,435 | 1,441 | 1,413 | 1,439 | 68,900 | 1,439 |
| 2018-10-18 | 1,488 | 1,488 | 1,451 | 1,451 | 39,700 | 1,451 |
| 2018-10-17 | 1,454 | 1,482 | 1,454 | 1,474 | 47,400 | 1,474 |
| 2018-10-16 | 1,439 | 1,454 | 1,416 | 1,430 | 64,900 | 1,430 |
| 2018-10-15 | 1,462 | 1,470 | 1,439 | 1,446 | 52,300 | 1,446 |
| 2018-10-12 | 1,460 | 1,493 | 1,440 | 1,472 | 50,700 | 1,472 |
| 2018-10-11 | 1,460 | 1,487 | 1,441 | 1,449 | 101,100 | 1,449 |
| 2018-10-10 | 1,532 | 1,540 | 1,515 | 1,530 | 38,400 | 1,530 |
| 2018-10-09 | 1,573 | 1,576 | 1,521 | 1,524 | 51,100 | 1,524 |
| 2018-10-05 | 1,558 | 1,589 | 1,536 | 1,576 | 94,500 | 1,576 |
| 2018-10-04 | 1,600 | 1,600 | 1,558 | 1,577 | 36,000 | 1,577 |
| 2018-10-03 | 1,617 | 1,617 | 1,577 | 1,582 | 51,500 | 1,582 |
| 2018-10-02 | 1,628 | 1,658 | 1,616 | 1,617 | 33,300 | 1,617 |
| 2018-10-01 | 1,638 | 1,669 | 1,610 | 1,624 | 72,500 | 1,624 |
| 2018-09-28 | 1,641 | 1,663 | 1,615 | 1,629 | 77,500 | 1,629 |
| 2018-09-27 | 1,660 | 1,661 | 1,599 | 1,605 | 100,500 | 1,605 |
| 2018-09-26 | 1,632 | 1,688 | 1,618 | 1,674 | 131,500 | 1,674 |
| 2018-09-25 | 1,628 | 1,660 | 1,617 | 1,641 | 124,200 | 1,641 |
| 2018-09-21 | 1,590 | 1,625 | 1,590 | 1,607 | 151,800 | 1,607 |
| 2018-09-20 | 1,593 | 1,593 | 1,548 | 1,563 | 83,300 | 1,563 |
| 2018-09-19 | 1,557 | 1,592 | 1,540 | 1,579 | 89,700 | 1,579 |
| 2018-09-18 | 1,500 | 1,535 | 1,491 | 1,527 | 126,300 | 1,527 |
| 2018-09-14 | 1,471 | 1,508 | 1,471 | 1,506 | 98,900 | 1,506 |
| 2018-09-13 | 1,447 | 1,491 | 1,447 | 1,461 | 46,700 | 1,461 |
| 2018-09-12 | 1,484 | 1,497 | 1,448 | 1,462 | 78,700 | 1,462 |
| 2018-09-11 | 1,508 | 1,510 | 1,448 | 1,477 | 130,800 | 1,477 |
| 2018-09-10 | 1,545 | 1,552 | 1,513 | 1,520 | 87,900 | 1,520 |
| 2018-09-07 | 1,537 | 1,551 | 1,522 | 1,545 | 68,200 | 1,545 |
| 2018-09-06 | 1,545 | 1,559 | 1,539 | 1,553 | 83,300 | 1,553 |
| 2018-09-05 | 1,566 | 1,573 | 1,542 | 1,545 | 49,700 | 1,545 |
| 2018-09-04 | 1,593 | 1,598 | 1,567 | 1,568 | 36,900 | 1,568 |
| 2018-09-03 | 1,610 | 1,612 | 1,575 | 1,576 | 54,800 | 1,576 |
| 2018-08-31 | 1,610 | 1,610 | 1,584 | 1,593 | 64,600 | 1,593 |
| 2018-08-30 | 1,632 | 1,640 | 1,620 | 1,626 | 86,200 | 1,626 |
| 2018-08-29 | 1,632 | 1,651 | 1,625 | 1,625 | 47,500 | 1,625 |
| 2018-08-28 | 1,644 | 1,667 | 1,629 | 1,642 | 41,100 | 1,642 |
| 2018-08-27 | 1,598 | 1,640 | 1,594 | 1,631 | 68,400 | 1,631 |
| 2018-08-24 | 1,600 | 1,600 | 1,582 | 1,589 | 22,900 | 1,589 |
| 2018-08-23 | 1,583 | 1,589 | 1,565 | 1,586 | 22,000 | 1,586 |
| 2018-08-22 | 1,519 | 1,565 | 1,519 | 1,559 | 22,600 | 1,559 |
| 2018-08-21 | 1,541 | 1,549 | 1,517 | 1,523 | 40,400 | 1,523 |
| 2018-08-20 | 1,571 | 1,576 | 1,548 | 1,555 | 40,100 | 1,555 |
| 2018-08-17 | 1,576 | 1,581 | 1,554 | 1,575 | 21,300 | 1,575 |
| 2018-08-16 | 1,568 | 1,581 | 1,540 | 1,576 | 43,100 | 1,576 |
| 2018-08-15 | 1,599 | 1,609 | 1,560 | 1,580 | 47,800 | 1,580 |
| 2018-08-14 | 1,554 | 1,605 | 1,551 | 1,599 | 90,500 | 1,599 |
| 2018-08-13 | 1,562 | 1,569 | 1,546 | 1,561 | 66,400 | 1,561 |
| 2018-08-10 | 1,597 | 1,597 | 1,556 | 1,568 | 45,100 | 1,568 |
| 2018-08-09 | 1,607 | 1,620 | 1,583 | 1,590 | 57,600 | 1,590 |
| 2018-08-08 | 1,581 | 1,609 | 1,558 | 1,596 | 94,300 | 1,596 |
| 2018-08-07 | 1,594 | 1,627 | 1,542 | 1,583 | 154,100 | 1,583 |
| 2018-08-06 | 1,700 | 1,719 | 1,575 | 1,580 | 367,700 | 1,580 |
| 2018-08-03 | 1,502 | 1,507 | 1,487 | 1,500 | 68,400 | 1,500 |
| 2018-08-02 | 1,538 | 1,548 | 1,516 | 1,520 | 62,200 | 1,520 |
| 2018-08-01 | 1,533 | 1,547 | 1,500 | 1,544 | 62,400 | 1,544 |
| 2018-07-31 | 1,512 | 1,523 | 1,490 | 1,520 | 43,400 | 1,520 |
| 2018-07-30 | 1,492 | 1,521 | 1,484 | 1,513 | 53,600 | 1,513 |
| 2018-07-27 | 1,472 | 1,495 | 1,470 | 1,495 | 33,300 | 1,495 |
| 2018-07-26 | 1,459 | 1,471 | 1,445 | 1,469 | 38,300 | 1,469 |
| 2018-07-25 | 1,453 | 1,456 | 1,422 | 1,430 | 34,400 | 1,430 |
| 2018-07-24 | 1,429 | 1,440 | 1,416 | 1,426 | 34,300 | 1,426 |
| 2018-07-23 | 1,410 | 1,431 | 1,407 | 1,421 | 38,500 | 1,421 |
| 2018-07-20 | 1,459 | 1,467 | 1,416 | 1,420 | 71,800 | 1,420 |
| 2018-07-19 | 1,468 | 1,480 | 1,451 | 1,456 | 27,100 | 1,456 |
| 2018-07-18 | 1,450 | 1,473 | 1,446 | 1,468 | 53,300 | 1,468 |
| 2018-07-17 | 1,428 | 1,452 | 1,418 | 1,441 | 39,200 | 1,441 |
| 2018-07-13 | 1,415 | 1,451 | 1,410 | 1,424 | 62,800 | 1,424 |
| 2018-07-12 | 1,434 | 1,435 | 1,402 | 1,404 | 69,900 | 1,404 |
| 2018-07-11 | 1,423 | 1,433 | 1,393 | 1,409 | 45,600 | 1,409 |
| 2018-07-10 | 1,417 | 1,453 | 1,402 | 1,438 | 62,900 | 1,438 |
| 2018-07-09 | 1,351 | 1,407 | 1,323 | 1,404 | 88,900 | 1,404 |
| 2018-07-06 | 1,394 | 1,404 | 1,334 | 1,346 | 217,200 | 1,346 |
| 2018-07-05 | 1,411 | 1,425 | 1,383 | 1,394 | 107,800 | 1,394 |
| 2018-07-04 | 1,437 | 1,452 | 1,424 | 1,449 | 51,200 | 1,449 |
| 2018-07-03 | 1,469 | 1,475 | 1,448 | 1,460 | 46,300 | 1,460 |
| 2018-07-02 | 1,490 | 1,511 | 1,455 | 1,457 | 59,500 | 1,457 |
| 2018-06-29 | 1,485 | 1,486 | 1,449 | 1,475 | 45,400 | 1,475 |
| 2018-06-28 | 1,509 | 1,509 | 1,454 | 1,485 | 67,100 | 1,485 |
| 2018-06-27 | 1,489 | 1,503 | 1,474 | 1,493 | 47,600 | 1,493 |
| 2018-06-26 | 1,474 | 1,491 | 1,448 | 1,490 | 95,300 | 1,490 |
| 2018-06-25 | 1,518 | 1,524 | 1,497 | 1,503 | 60,700 | 1,503 |
| 2018-06-22 | 1,491 | 1,521 | 1,485 | 1,518 | 44,900 | 1,518 |
| 2018-06-21 | 1,517 | 1,538 | 1,492 | 1,500 | 45,500 | 1,500 |
| 2018-06-20 | 1,504 | 1,528 | 1,472 | 1,523 | 93,500 | 1,523 |
| 2018-06-19 | 1,521 | 1,545 | 1,501 | 1,504 | 70,800 | 1,504 |
| 2018-06-18 | 1,578 | 1,578 | 1,507 | 1,521 | 117,100 | 1,521 |
| 2018-06-15 | 1,612 | 1,615 | 1,574 | 1,579 | 41,300 | 1,579 |
| 2018-06-14 | 1,601 | 1,616 | 1,588 | 1,599 | 35,300 | 1,599 |
| 2018-06-13 | 1,626 | 1,626 | 1,607 | 1,613 | 22,100 | 1,613 |
| 2018-06-12 | 1,645 | 1,648 | 1,610 | 1,611 | 64,600 | 1,611 |
| 2018-06-11 | 1,602 | 1,635 | 1,593 | 1,634 | 42,000 | 1,634 |
| 2018-06-08 | 1,609 | 1,628 | 1,594 | 1,618 | 75,000 | 1,618 |
| 2018-06-07 | 1,629 | 1,629 | 1,612 | 1,619 | 48,300 | 1,619 |
| 2018-06-06 | 1,621 | 1,654 | 1,621 | 1,629 | 33,300 | 1,629 |
| 2018-06-05 | 1,646 | 1,648 | 1,614 | 1,638 | 49,000 | 1,638 |
| 2018-06-04 | 1,649 | 1,668 | 1,639 | 1,652 | 53,500 | 1,652 |
| 2018-06-01 | 1,640 | 1,644 | 1,609 | 1,630 | 40,100 | 1,630 |
| 2018-05-31 | 1,667 | 1,667 | 1,619 | 1,638 | 49,400 | 1,638 |
| 2018-05-30 | 1,618 | 1,662 | 1,604 | 1,660 | 73,000 | 1,660 |
| 2018-05-29 | 1,647 | 1,652 | 1,629 | 1,645 | 30,200 | 1,645 |
| 2018-05-28 | 1,653 | 1,672 | 1,652 | 1,658 | 20,900 | 1,658 |
| 2018-05-25 | 1,683 | 1,689 | 1,650 | 1,656 | 51,100 | 1,656 |
| 2018-05-24 | 1,719 | 1,721 | 1,665 | 1,677 | 46,300 | 1,677 |
| 2018-05-23 | 1,729 | 1,739 | 1,698 | 1,712 | 62,800 | 1,712 |
| 2018-05-22 | 1,745 | 1,752 | 1,711 | 1,718 | 54,500 | 1,718 |
| 2018-05-21 | 1,705 | 1,749 | 1,705 | 1,745 | 85,600 | 1,745 |
| 2018-05-18 | 1,705 | 1,715 | 1,700 | 1,710 | 38,700 | 1,710 |
| 2018-05-17 | 1,705 | 1,717 | 1,692 | 1,699 | 54,400 | 1,699 |
| 2018-05-16 | 1,709 | 1,710 | 1,686 | 1,700 | 55,200 | 1,700 |
| 2018-05-15 | 1,707 | 1,724 | 1,698 | 1,707 | 79,800 | 1,707 |
| 2018-05-14 | 1,688 | 1,707 | 1,672 | 1,702 | 89,200 | 1,702 |
| 2018-05-11 | 1,699 | 1,713 | 1,677 | 1,690 | 99,900 | 1,690 |
| 2018-05-10 | 1,648 | 1,717 | 1,646 | 1,691 | 189,400 | 1,691 |
| 2018-05-09 | 1,626 | 1,637 | 1,584 | 1,623 | 146,900 | 1,623 |
| 2018-05-08 | 1,600 | 1,621 | 1,591 | 1,610 | 72,100 | 1,610 |
| 2018-05-07 | 1,566 | 1,597 | 1,551 | 1,596 | 65,200 | 1,596 |
| 2018-05-02 | 1,592 | 1,594 | 1,564 | 1,564 | 45,800 | 1,564 |
| 2018-05-01 | 1,593 | 1,594 | 1,564 | 1,585 | 55,500 | 1,585 |
| 2018-04-27 | 1,564 | 1,589 | 1,548 | 1,586 | 157,600 | 1,586 |
| 2018-04-26 | 1,524 | 1,548 | 1,520 | 1,543 | 48,700 | 1,543 |
| 2018-04-25 | 1,512 | 1,520 | 1,503 | 1,513 | 47,400 | 1,513 |
| 2018-04-24 | 1,524 | 1,527 | 1,502 | 1,520 | 88,200 | 1,520 |
| 2018-04-23 | 1,527 | 1,535 | 1,513 | 1,516 | 58,100 | 1,516 |
| 2018-04-20 | 1,527 | 1,540 | 1,521 | 1,526 | 53,300 | 1,526 |
| 2018-04-19 | 1,530 | 1,542 | 1,517 | 1,541 | 74,200 | 1,541 |
| 2018-04-18 | 1,510 | 1,529 | 1,500 | 1,528 | 82,600 | 1,528 |
| 2018-04-17 | 1,558 | 1,558 | 1,488 | 1,492 | 92,000 | 1,492 |
| 2018-04-16 | 1,542 | 1,564 | 1,542 | 1,559 | 44,500 | 1,559 |
| 2018-04-13 | 1,538 | 1,562 | 1,531 | 1,562 | 71,100 | 1,562 |
| 2018-04-12 | 1,555 | 1,563 | 1,487 | 1,507 | 120,000 | 1,507 |
| 2018-04-11 | 1,544 | 1,587 | 1,522 | 1,574 | 106,900 | 1,574 |
| 2018-04-10 | 1,473 | 1,532 | 1,467 | 1,527 | 128,800 | 1,527 |
| 2018-04-09 | 1,502 | 1,512 | 1,476 | 1,488 | 77,200 | 1,488 |
| 2018-04-06 | 1,558 | 1,565 | 1,507 | 1,508 | 75,800 | 1,508 |
| 2018-04-05 | 1,557 | 1,557 | 1,520 | 1,535 | 83,200 | 1,535 |
| 2018-04-04 | 1,555 | 1,560 | 1,534 | 1,551 | 59,500 | 1,551 |
| 2018-04-03 | 1,566 | 1,576 | 1,546 | 1,559 | 45,600 | 1,559 |
| 2018-03-30 | 1,591 | 1,591 | 1,565 | 1,582 | 63,000 | 1,582 |
| 2018-03-29 | 1,599 | 1,608 | 1,559 | 1,573 | 53,600 | 1,573 |
| 2018-03-28 | 1,595 | 1,608 | 1,583 | 1,598 | 48,900 | 1,598 |
| 2018-03-27 | 1,608 | 1,649 | 1,608 | 1,636 | 130,500 | 1,636 |
| 2018-03-26 | 1,572 | 1,593 | 1,541 | 1,592 | 95,400 | 1,592 |
| 2018-03-23 | 1,603 | 1,642 | 1,593 | 1,600 | 85,800 | 1,600 |
| 2018-03-22 | 1,681 | 1,702 | 1,665 | 1,681 | 107,400 | 1,681 |
| 2018-03-20 | 1,666 | 1,672 | 1,649 | 1,663 | 42,400 | 1,663 |
| 2018-03-19 | 1,714 | 1,737 | 1,653 | 1,666 | 78,200 | 1,666 |
| 2018-03-16 | 1,718 | 1,723 | 1,692 | 1,713 | 67,400 | 1,713 |
| 2018-03-15 | 1,700 | 1,735 | 1,691 | 1,718 | 103,200 | 1,718 |
| 2018-03-14 | 1,645 | 1,687 | 1,645 | 1,675 | 91,500 | 1,675 |
| 2018-03-13 | 1,620 | 1,665 | 1,609 | 1,664 | 115,000 | 1,664 |
| 2018-03-12 | 1,600 | 1,620 | 1,588 | 1,619 | 71,500 | 1,619 |
| 2018-03-09 | 1,557 | 1,586 | 1,555 | 1,560 | 84,000 | 1,560 |
| 2018-03-08 | 1,575 | 1,575 | 1,546 | 1,554 | 170,000 | 1,554 |
| 2018-03-07 | 1,562 | 1,588 | 1,543 | 1,565 | 116,400 | 1,565 |
| 2018-03-06 | 1,595 | 1,624 | 1,575 | 1,579 | 155,400 | 1,579 |
| 2018-03-05 | 1,612 | 1,617 | 1,555 | 1,568 | 90,000 | 1,568 |
| 2018-03-02 | 1,620 | 1,648 | 1,620 | 1,623 | 53,300 | 1,623 |
| 2018-03-01 | 1,693 | 1,693 | 1,639 | 1,649 | 82,900 | 1,649 |
| 2018-02-28 | 1,707 | 1,733 | 1,699 | 1,701 | 51,100 | 1,701 |
| 2018-02-27 | 1,695 | 1,719 | 1,688 | 1,715 | 41,000 | 1,715 |
| 2018-02-26 | 1,700 | 1,701 | 1,654 | 1,677 | 106,900 | 1,677 |
| 2018-02-23 | 1,689 | 1,692 | 1,659 | 1,688 | 97,000 | 1,688 |
| 2018-02-22 | 1,709 | 1,722 | 1,672 | 1,682 | 84,200 | 1,682 |
| 2018-02-21 | 1,734 | 1,741 | 1,688 | 1,707 | 140,100 | 1,707 |
| 2018-02-20 | 1,711 | 1,726 | 1,701 | 1,716 | 74,400 | 1,716 |
| 2018-02-19 | 1,700 | 1,756 | 1,700 | 1,746 | 77,600 | 1,746 |
| 2018-02-16 | 1,705 | 1,740 | 1,689 | 1,700 | 90,200 | 1,700 |
| 2018-02-15 | 1,666 | 1,747 | 1,666 | 1,701 | 123,300 | 1,701 |
| 2018-02-14 | 1,720 | 1,736 | 1,653 | 1,653 | 179,700 | 1,653 |
| 2018-02-13 | 1,722 | 1,761 | 1,703 | 1,714 | 263,000 | 1,714 |
| 2018-02-09 | 1,582 | 1,696 | 1,582 | 1,682 | 216,500 | 1,682 |
| 2018-02-08 | 1,688 | 1,737 | 1,620 | 1,622 | 408,400 | 1,622 |
| 2018-02-07 | 1,887 | 1,979 | 1,871 | 1,875 | 246,700 | 1,875 |
| 2018-02-06 | 1,699 | 1,827 | 1,699 | 1,818 | 295,200 | 1,818 |
| 2018-02-05 | 1,909 | 1,947 | 1,870 | 1,939 | 232,900 | 1,939 |
| 2018-02-02 | 1,928 | 1,986 | 1,924 | 1,966 | 167,300 | 1,966 |
| 2018-02-01 | 1,902 | 1,941 | 1,897 | 1,938 | 98,400 | 1,938 |
| 2018-01-31 | 1,919 | 1,950 | 1,902 | 1,903 | 130,000 | 1,903 |
| 2018-01-30 | 1,967 | 1,987 | 1,919 | 1,927 | 89,100 | 1,927 |
| 2018-01-29 | 1,954 | 1,984 | 1,951 | 1,969 | 86,700 | 1,969 |
| 2018-01-26 | 1,924 | 1,939 | 1,914 | 1,932 | 99,000 | 1,932 |
| 2018-01-25 | 1,944 | 1,945 | 1,896 | 1,898 | 123,500 | 1,898 |
| 2018-01-24 | 1,959 | 1,982 | 1,928 | 1,959 | 188,700 | 1,959 |
| 2018-01-23 | 1,951 | 1,980 | 1,932 | 1,972 | 93,700 | 1,972 |
| 2018-01-22 | 1,918 | 1,953 | 1,910 | 1,951 | 80,000 | 1,951 |
| 2018-01-19 | 1,897 | 1,928 | 1,897 | 1,922 | 67,100 | 1,922 |
| 2018-01-18 | 1,936 | 1,965 | 1,907 | 1,908 | 120,900 | 1,908 |
| 2018-01-17 | 1,874 | 1,938 | 1,868 | 1,930 | 203,400 | 1,930 |
| 2018-01-16 | 1,860 | 1,881 | 1,855 | 1,874 | 100,000 | 1,874 |
| 2018-01-15 | 1,875 | 1,887 | 1,853 | 1,863 | 84,200 | 1,863 |
| 2018-01-12 | 1,827 | 1,878 | 1,825 | 1,863 | 149,100 | 1,863 |
| 2018-01-11 | 1,829 | 1,839 | 1,822 | 1,831 | 80,100 | 1,831 |
| 2018-01-10 | 1,860 | 1,862 | 1,824 | 1,849 | 88,500 | 1,849 |
| 2018-01-09 | 1,814 | 1,872 | 1,814 | 1,852 | 256,400 | 1,852 |
| 2018-01-05 | 1,786 | 1,822 | 1,777 | 1,800 | 128,200 | 1,800 |
| 2018-01-04 | 1,750 | 1,799 | 1,750 | 1,786 | 188,200 | 1,786 |
分割・併合履歴 ： [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株
