6502 (株)東芝 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 | 3,010 | 3,160 | 2,989 | 3,100 | 3,065,500 | 3,100 |
| 2018-12-27 | 3,050 | 3,080 | 2,959 | 2,996 | 2,731,000 | 2,996 |
| 2018-12-26 | 2,913 | 2,926 | 2,874 | 2,896 | 2,973,900 | 2,896 |
| 2018-12-25 | 2,900 | 2,941 | 2,842 | 2,907 | 4,201,000 | 2,907 |
| 2018-12-21 | 3,050 | 3,110 | 2,998 | 3,040 | 6,759,500 | 3,040 |
| 2018-12-20 | 3,195 | 3,250 | 3,155 | 3,160 | 4,334,100 | 3,160 |
| 2018-12-19 | 3,285 | 3,285 | 3,150 | 3,195 | 4,067,400 | 3,195 |
| 2018-12-18 | 3,350 | 3,355 | 3,245 | 3,290 | 4,114,000 | 3,290 |
| 2018-12-17 | 3,355 | 3,405 | 3,315 | 3,375 | 4,306,800 | 3,375 |
| 2018-12-14 | 3,450 | 3,465 | 3,325 | 3,355 | 3,807,200 | 3,355 |
| 2018-12-13 | 3,435 | 3,490 | 3,420 | 3,450 | 2,537,300 | 3,450 |
| 2018-12-12 | 3,435 | 3,440 | 3,380 | 3,420 | 5,332,000 | 3,420 |
| 2018-12-11 | 3,540 | 3,540 | 3,415 | 3,450 | 4,246,000 | 3,450 |
| 2018-12-10 | 3,475 | 3,560 | 3,435 | 3,540 | 2,370,200 | 3,540 |
| 2018-12-07 | 3,565 | 3,615 | 3,510 | 3,540 | 2,367,500 | 3,540 |
| 2018-12-06 | 3,530 | 3,570 | 3,505 | 3,520 | 2,283,000 | 3,520 |
| 2018-12-05 | 3,510 | 3,555 | 3,485 | 3,550 | 2,043,900 | 3,550 |
| 2018-12-04 | 3,615 | 3,630 | 3,565 | 3,570 | 2,514,000 | 3,570 |
| 2018-12-03 | 3,565 | 3,625 | 3,560 | 3,595 | 2,794,700 | 3,595 |
| 2018-11-30 | 3,665 | 3,685 | 3,520 | 3,520 | 6,287,600 | 3,520 |
| 2018-11-29 | 3,675 | 3,750 | 3,665 | 3,725 | 2,477,800 | 3,725 |
| 2018-11-28 | 3,640 | 3,690 | 3,615 | 3,665 | 3,247,500 | 3,665 |
| 2018-11-27 | 3,575 | 3,665 | 3,565 | 3,625 | 3,653,300 | 3,625 |
| 2018-11-26 | 3,725 | 3,730 | 3,525 | 3,555 | 6,100,200 | 3,555 |
| 2018-11-22 | 3,840 | 3,870 | 3,545 | 3,655 | 12,172,000 | 3,655 |
| 2018-11-21 | 3,950 | 3,975 | 3,790 | 3,865 | 6,795,100 | 3,865 |
| 2018-11-20 | 3,885 | 3,940 | 3,865 | 3,925 | 3,132,700 | 3,925 |
| 2018-11-19 | 3,965 | 3,975 | 3,925 | 3,925 | 3,501,700 | 3,925 |
| 2018-11-16 | 3,950 | 3,975 | 3,885 | 3,920 | 4,871,900 | 3,920 |
| 2018-11-15 | 3,960 | 3,980 | 3,880 | 3,975 | 10,145,900 | 3,975 |
| 2018-11-14 | 3,725 | 3,870 | 3,720 | 3,835 | 6,112,800 | 3,835 |
| 2018-11-13 | 3,635 | 3,800 | 3,635 | 3,785 | 13,686,100 | 3,785 |
| 2018-11-12 | 3,630 | 3,675 | 3,605 | 3,635 | 5,719,000 | 3,635 |
| 2018-11-09 | 3,705 | 3,755 | 3,655 | 3,685 | 12,194,300 | 3,685 |
| 2018-11-08 | 3,415 | 3,810 | 3,415 | 3,775 | 16,825,600 | 3,775 |
| 2018-11-07 | 3,320 | 3,375 | 3,310 | 3,350 | 2,399,600 | 3,350 |
| 2018-11-06 | 3,340 | 3,365 | 3,300 | 3,325 | 2,132,600 | 3,325 |
| 2018-11-05 | 3,350 | 3,365 | 3,300 | 3,325 | 1,773,500 | 3,325 |
| 2018-11-02 | 3,370 | 3,385 | 3,355 | 3,375 | 2,081,200 | 3,375 |
| 2018-11-01 | 3,380 | 3,390 | 3,350 | 3,365 | 2,449,800 | 3,365 |
| 2018-10-31 | 3,270 | 3,390 | 3,255 | 3,380 | 2,424,500 | 3,380 |
| 2018-10-30 | 3,150 | 3,230 | 3,130 | 3,215 | 1,370,600 | 3,215 |
| 2018-10-29 | 3,215 | 3,260 | 3,175 | 3,185 | 1,707,500 | 3,185 |
| 2018-10-26 | 3,240 | 3,245 | 3,160 | 3,205 | 1,961,800 | 3,205 |
| 2018-10-25 | 3,195 | 3,210 | 3,165 | 3,200 | 1,660,200 | 3,200 |
| 2018-10-24 | 3,295 | 3,295 | 3,230 | 3,265 | 1,185,500 | 3,265 |
| 2018-10-23 | 3,330 | 3,340 | 3,245 | 3,265 | 1,688,700 | 3,265 |
| 2018-10-22 | 3,325 | 3,370 | 3,300 | 3,350 | 1,203,200 | 3,350 |
| 2018-10-19 | 3,320 | 3,345 | 3,305 | 3,340 | 1,080,200 | 3,340 |
| 2018-10-18 | 3,295 | 3,340 | 3,295 | 3,330 | 917,500 | 3,330 |
| 2018-10-17 | 3,265 | 3,320 | 3,265 | 3,300 | 1,260,200 | 3,300 |
| 2018-10-16 | 3,200 | 3,245 | 3,150 | 3,225 | 1,141,700 | 3,225 |
| 2018-10-15 | 3,200 | 3,220 | 3,185 | 3,210 | 1,137,800 | 3,210 |
| 2018-10-12 | 3,180 | 3,240 | 3,135 | 3,220 | 2,004,200 | 3,220 |
| 2018-10-11 | 3,235 | 3,240 | 3,160 | 3,220 | 2,889,100 | 3,220 |
| 2018-10-10 | 3,340 | 3,340 | 3,320 | 3,335 | 1,129,800 | 3,335 |
| 2018-10-09 | 3,365 | 3,370 | 3,315 | 3,345 | 1,656,300 | 3,345 |
| 2018-10-05 | 3,340 | 3,355 | 3,300 | 3,355 | 1,897,400 | 3,355 |
| 2018-10-04 | 3,375 | 3,420 | 3,370 | 3,375 | 2,017,900 | 3,375 |
| 2018-10-03 | 3,350 | 3,385 | 3,285 | 3,325 | 1,444,200 | 3,325 |
| 2018-10-02 | 3,345 | 3,420 | 3,330 | 3,375 | 2,672,200 | 3,375 |
| 2018-10-01 | 3,305 | 3,335 | 3,285 | 3,310 | 1,088,100 | 3,310 |
| 2018-09-28 | 3,300 | 3,320 | 3,270 | 3,285 | 1,849,000 | 3,285 |
| 2018-09-27 | 3,350 | 3,360 | 3,255 | 3,255 | 2,717,300 | 3,255 |
| 2018-09-26 | 3,310 | 3,360 | 3,310 | 3,360 | 2,611,400 | 3,360 |
| 2018-09-25 | 331 | 335 | 330 | 331 | 10,735,000 | 3,310 |
| 2018-09-21 | 334 | 339 | 333 | 334 | 29,088,000 | 3,340 |
| 2018-09-20 | 336 | 338 | 332 | 334 | 22,125,000 | 3,340 |
| 2018-09-19 | 323 | 336 | 323 | 334 | 32,657,000 | 3,340 |
| 2018-09-18 | 317 | 325 | 314 | 322 | 24,996,000 | 3,220 |
| 2018-09-14 | 315 | 319 | 312 | 318 | 21,840,000 | 3,180 |
| 2018-09-13 | 314 | 317 | 313 | 317 | 13,789,000 | 3,170 |
| 2018-09-12 | 317 | 320 | 310 | 314 | 17,529,000 | 3,140 |
| 2018-09-11 | 313 | 314 | 311 | 311 | 8,609,000 | 3,110 |
| 2018-09-10 | 315 | 318 | 313 | 314 | 9,287,000 | 3,140 |
| 2018-09-07 | 324 | 324 | 313 | 315 | 26,427,000 | 3,150 |
| 2018-09-06 | 325 | 328 | 325 | 326 | 7,730,000 | 3,260 |
| 2018-09-05 | 330 | 332 | 317 | 325 | 19,851,000 | 3,250 |
| 2018-09-04 | 335 | 335 | 331 | 331 | 7,128,000 | 3,310 |
| 2018-09-03 | 330 | 336 | 330 | 335 | 11,226,000 | 3,350 |
| 2018-08-31 | 333 | 333 | 328 | 332 | 12,337,000 | 3,320 |
| 2018-08-30 | 334 | 335 | 330 | 330 | 6,874,000 | 3,300 |
| 2018-08-29 | 330 | 334 | 330 | 331 | 8,853,000 | 3,310 |
| 2018-08-28 | 325 | 332 | 325 | 330 | 19,044,000 | 3,300 |
| 2018-08-27 | 321 | 324 | 321 | 323 | 8,159,000 | 3,230 |
| 2018-08-24 | 320 | 323 | 319 | 322 | 19,362,000 | 3,220 |
| 2018-08-23 | 320 | 322 | 317 | 319 | 8,068,000 | 3,190 |
| 2018-08-22 | 321 | 321 | 318 | 320 | 14,370,000 | 3,200 |
| 2018-08-21 | 322 | 322 | 319 | 320 | 10,106,000 | 3,200 |
| 2018-08-20 | 328 | 329 | 322 | 324 | 10,797,000 | 3,240 |
| 2018-08-17 | 329 | 331 | 326 | 328 | 15,330,000 | 3,280 |
| 2018-08-16 | 328 | 331 | 322 | 328 | 21,233,000 | 3,280 |
| 2018-08-15 | 326 | 330 | 326 | 329 | 13,962,000 | 3,290 |
| 2018-08-14 | 328 | 330 | 324 | 326 | 13,971,000 | 3,260 |
| 2018-08-13 | 330 | 331 | 319 | 324 | 48,948,000 | 3,240 |
| 2018-08-10 | 333 | 335 | 329 | 334 | 14,757,000 | 3,340 |
| 2018-08-09 | 342 | 344 | 330 | 333 | 31,451,000 | 3,330 |
| 2018-08-08 | 342 | 355 | 338 | 342 | 50,726,000 | 3,420 |
| 2018-08-07 | 342 | 343 | 339 | 342 | 12,051,000 | 3,420 |
| 2018-08-06 | 340 | 343 | 340 | 342 | 9,169,000 | 3,420 |
| 2018-08-03 | 342 | 343 | 339 | 342 | 8,910,000 | 3,420 |
| 2018-08-02 | 345 | 345 | 342 | 343 | 6,845,000 | 3,430 |
| 2018-08-01 | 345 | 346 | 343 | 346 | 8,868,000 | 3,460 |
| 2018-07-31 | 346 | 348 | 341 | 343 | 12,961,000 | 3,430 |
| 2018-07-30 | 342 | 346 | 341 | 345 | 11,435,000 | 3,450 |
| 2018-07-27 | 349 | 349 | 342 | 345 | 17,395,000 | 3,450 |
| 2018-07-26 | 347 | 351 | 347 | 350 | 17,866,000 | 3,500 |
| 2018-07-25 | 346 | 346 | 342 | 345 | 15,984,000 | 3,450 |
| 2018-07-24 | 350 | 351 | 346 | 347 | 14,387,000 | 3,470 |
| 2018-07-23 | 349 | 353 | 348 | 350 | 11,816,000 | 3,500 |
| 2018-07-20 | 353 | 355 | 350 | 351 | 21,261,000 | 3,510 |
| 2018-07-19 | 350 | 353 | 347 | 352 | 25,328,000 | 3,520 |
| 2018-07-18 | 347 | 350 | 342 | 350 | 24,713,000 | 3,500 |
| 2018-07-17 | 346 | 350 | 344 | 349 | 14,690,000 | 3,490 |
| 2018-07-13 | 343 | 347 | 342 | 346 | 13,776,000 | 3,460 |
| 2018-07-12 | 347 | 348 | 339 | 343 | 23,150,000 | 3,430 |
| 2018-07-11 | 352 | 353 | 346 | 349 | 20,650,000 | 3,490 |
| 2018-07-10 | 349 | 351 | 346 | 351 | 24,866,000 | 3,510 |
| 2018-07-09 | 342 | 348 | 342 | 348 | 15,289,000 | 3,480 |
| 2018-07-06 | 344 | 348 | 338 | 347 | 52,698,000 | 3,470 |
| 2018-07-05 | 333 | 341 | 333 | 334 | 28,733,000 | 3,340 |
| 2018-07-04 | 328 | 333 | 327 | 332 | 19,692,000 | 3,320 |
| 2018-07-03 | 332 | 333 | 326 | 329 | 11,626,000 | 3,290 |
| 2018-07-02 | 331 | 335 | 326 | 329 | 16,617,000 | 3,290 |
| 2018-06-29 | 333 | 333 | 330 | 333 | 12,369,000 | 3,330 |
| 2018-06-28 | 333 | 335 | 330 | 332 | 18,797,000 | 3,320 |
| 2018-06-27 | 330 | 335 | 330 | 334 | 26,155,000 | 3,340 |
| 2018-06-26 | 329 | 329 | 324 | 325 | 33,700,000 | 3,250 |
| 2018-06-25 | 336 | 339 | 331 | 333 | 19,815,000 | 3,330 |
| 2018-06-22 | 334 | 340 | 331 | 337 | 21,239,000 | 3,370 |
| 2018-06-21 | 339 | 340 | 333 | 335 | 14,229,000 | 3,350 |
| 2018-06-20 | 336 | 340 | 334 | 336 | 30,131,000 | 3,360 |
| 2018-06-19 | 335 | 339 | 331 | 332 | 21,402,000 | 3,320 |
| 2018-06-18 | 342 | 342 | 330 | 332 | 26,859,000 | 3,320 |
| 2018-06-15 | 348 | 355 | 340 | 340 | 77,857,000 | 3,400 |
| 2018-06-14 | 343 | 348 | 338 | 346 | 99,823,000 | 3,460 |
| 2018-06-13 | 316 | 351 | 314 | 337 | 200,879,000 | 3,370 |
| 2018-06-12 | 318 | 323 | 316 | 316 | 32,735,000 | 3,160 |
| 2018-06-11 | 316 | 321 | 316 | 319 | 47,020,000 | 3,190 |
| 2018-06-08 | 314 | 317 | 311 | 315 | 30,728,000 | 3,150 |
| 2018-06-07 | 301 | 316 | 301 | 313 | 48,334,000 | 3,130 |
| 2018-06-06 | 301 | 302 | 299 | 300 | 22,284,000 | 3,000 |
| 2018-06-05 | 301 | 303 | 299 | 302 | 27,086,000 | 3,020 |
| 2018-06-04 | 303 | 304 | 298 | 299 | 22,749,000 | 2,990 |
| 2018-06-01 | 306 | 306 | 300 | 303 | 28,719,000 | 3,030 |
| 2018-05-31 | 309 | 309 | 305 | 306 | 24,257,000 | 3,060 |
| 2018-05-30 | 303 | 305 | 301 | 305 | 15,667,000 | 3,050 |
| 2018-05-29 | 307 | 309 | 302 | 307 | 20,528,000 | 3,070 |
| 2018-05-28 | 310 | 311 | 306 | 307 | 21,957,000 | 3,070 |
| 2018-05-25 | 313 | 316 | 310 | 312 | 20,248,000 | 3,120 |
| 2018-05-24 | 316 | 319 | 309 | 315 | 44,905,000 | 3,150 |
| 2018-05-23 | 314 | 321 | 313 | 316 | 48,574,000 | 3,160 |
| 2018-05-22 | 302 | 314 | 301 | 312 | 41,942,000 | 3,120 |
| 2018-05-21 | 306 | 307 | 299 | 302 | 58,208,000 | 3,020 |
| 2018-05-18 | 303 | 308 | 300 | 306 | 111,930,000 | 3,060 |
| 2018-05-17 | 299 | 303 | 296 | 303 | 30,542,000 | 3,030 |
| 2018-05-16 | 303 | 305 | 297 | 297 | 28,762,000 | 2,970 |
| 2018-05-15 | 292 | 303 | 291 | 299 | 41,220,000 | 2,990 |
| 2018-05-14 | 288 | 292 | 287 | 289 | 18,400,000 | 2,890 |
| 2018-05-11 | 286 | 289 | 284 | 286 | 22,713,000 | 2,860 |
| 2018-05-10 | 291 | 291 | 286 | 287 | 18,596,000 | 2,870 |
| 2018-05-09 | 293 | 294 | 289 | 289 | 16,383,000 | 2,890 |
| 2018-05-08 | 290 | 295 | 290 | 294 | 13,382,000 | 2,940 |
| 2018-05-07 | 293 | 295 | 290 | 290 | 28,974,000 | 2,900 |
| 2018-05-02 | 295 | 296 | 291 | 292 | 22,777,000 | 2,920 |
| 2018-05-01 | 295 | 296 | 292 | 294 | 13,450,000 | 2,940 |
| 2018-04-27 | 303 | 303 | 293 | 293 | 26,539,000 | 2,930 |
| 2018-04-26 | 301 | 305 | 300 | 300 | 15,928,000 | 3,000 |
| 2018-04-25 | 297 | 302 | 295 | 300 | 13,962,000 | 3,000 |
| 2018-04-24 | 301 | 302 | 297 | 298 | 28,764,000 | 2,980 |
| 2018-04-23 | 293 | 300 | 292 | 296 | 43,682,000 | 2,960 |
| 2018-04-20 | 287 | 288 | 284 | 285 | 20,562,000 | 2,850 |
| 2018-04-19 | 294 | 295 | 289 | 289 | 38,628,000 | 2,890 |
| 2018-04-18 | 293 | 297 | 292 | 293 | 38,162,000 | 2,930 |
| 2018-04-17 | 295 | 297 | 291 | 291 | 21,701,000 | 2,910 |
| 2018-04-16 | 295 | 297 | 292 | 294 | 20,772,000 | 2,940 |
| 2018-04-13 | 293 | 296 | 292 | 293 | 12,236,000 | 2,930 |
| 2018-04-12 | 294 | 294 | 290 | 291 | 19,605,000 | 2,910 |
| 2018-04-11 | 295 | 299 | 293 | 293 | 19,990,000 | 2,930 |
| 2018-04-10 | 294 | 296 | 293 | 294 | 16,370,000 | 2,940 |
| 2018-04-09 | 292 | 298 | 292 | 295 | 16,174,000 | 2,950 |
| 2018-04-06 | 298 | 299 | 290 | 292 | 46,565,000 | 2,920 |
| 2018-04-05 | 301 | 303 | 299 | 299 | 22,121,000 | 2,990 |
| 2018-04-04 | 302 | 304 | 298 | 298 | 33,193,000 | 2,980 |
| 2018-04-03 | 305 | 306 | 302 | 305 | 17,936,000 | 3,050 |
| 2018-03-30 | 307 | 310 | 303 | 308 | 25,001,000 | 3,080 |
| 2018-03-29 | 306 | 308 | 304 | 306 | 31,337,000 | 3,060 |
| 2018-03-28 | 311 | 316 | 305 | 310 | 38,633,000 | 3,100 |
| 2018-03-27 | 323 | 323 | 315 | 318 | 20,695,000 | 3,180 |
| 2018-03-26 | 312 | 321 | 309 | 321 | 25,129,000 | 3,210 |
| 2018-03-23 | 316 | 320 | 312 | 315 | 30,533,000 | 3,150 |
| 2018-03-22 | 321 | 324 | 317 | 323 | 22,549,000 | 3,230 |
| 2018-03-20 | 323 | 327 | 322 | 325 | 24,759,000 | 3,250 |
| 2018-03-19 | 326 | 327 | 320 | 322 | 19,282,000 | 3,220 |
| 2018-03-16 | 325 | 330 | 323 | 325 | 98,510,000 | 3,250 |
| 2018-03-15 | 319 | 323 | 319 | 322 | 18,466,000 | 3,220 |
| 2018-03-14 | 317 | 322 | 316 | 320 | 26,326,000 | 3,200 |
| 2018-03-13 | 314 | 320 | 314 | 320 | 17,354,000 | 3,200 |
| 2018-03-12 | 319 | 319 | 314 | 317 | 21,515,000 | 3,170 |
| 2018-03-09 | 318 | 318 | 313 | 316 | 16,510,000 | 3,160 |
| 2018-03-08 | 310 | 316 | 310 | 315 | 25,876,000 | 3,150 |
| 2018-03-07 | 311 | 313 | 304 | 306 | 32,626,000 | 3,060 |
| 2018-03-06 | 307 | 311 | 305 | 310 | 34,126,000 | 3,100 |
| 2018-03-05 | 305 | 308 | 301 | 304 | 24,027,000 | 3,040 |
| 2018-03-02 | 307 | 307 | 304 | 304 | 19,389,000 | 3,040 |
| 2018-03-01 | 313 | 315 | 310 | 310 | 15,288,000 | 3,100 |
| 2018-02-28 | 314 | 318 | 314 | 317 | 16,739,000 | 3,170 |
| 2018-02-27 | 315 | 317 | 314 | 317 | 15,246,000 | 3,170 |
| 2018-02-26 | 311 | 315 | 310 | 313 | 14,564,000 | 3,130 |
| 2018-02-23 | 307 | 310 | 306 | 308 | 9,806,000 | 3,080 |
| 2018-02-22 | 310 | 310 | 306 | 307 | 14,422,000 | 3,070 |
| 2018-02-21 | 310 | 311 | 309 | 310 | 10,680,000 | 3,100 |
| 2018-02-20 | 310 | 312 | 309 | 312 | 11,718,000 | 3,120 |
| 2018-02-19 | 311 | 313 | 309 | 311 | 14,449,000 | 3,110 |
| 2018-02-16 | 317 | 317 | 304 | 310 | 33,884,000 | 3,100 |
| 2018-02-15 | 320 | 321 | 314 | 315 | 30,839,000 | 3,150 |
| 2018-02-14 | 311 | 319 | 309 | 318 | 51,602,000 | 3,180 |
| 2018-02-13 | 311 | 315 | 310 | 312 | 22,146,000 | 3,120 |
| 2018-02-09 | 308 | 316 | 307 | 307 | 43,411,000 | 3,070 |
| 2018-02-08 | 319 | 319 | 312 | 316 | 15,946,000 | 3,160 |
| 2018-02-07 | 315 | 319 | 313 | 315 | 38,378,000 | 3,150 |
| 2018-02-06 | 306 | 309 | 303 | 307 | 62,433,000 | 3,070 |
| 2018-02-05 | 313 | 316 | 312 | 314 | 38,125,000 | 3,140 |
| 2018-02-02 | 328 | 328 | 317 | 320 | 32,975,000 | 3,200 |
| 2018-02-01 | 315 | 326 | 315 | 325 | 49,989,000 | 3,250 |
| 2018-01-31 | 316 | 318 | 310 | 311 | 35,827,000 | 3,110 |
| 2018-01-30 | 317 | 318 | 314 | 316 | 30,084,000 | 3,160 |
| 2018-01-29 | 320 | 322 | 317 | 317 | 16,287,000 | 3,170 |
| 2018-01-26 | 325 | 327 | 316 | 317 | 35,746,000 | 3,170 |
| 2018-01-25 | 325 | 331 | 322 | 325 | 40,070,000 | 3,250 |
| 2018-01-24 | 339 | 339 | 329 | 330 | 34,635,000 | 3,300 |
| 2018-01-23 | 339 | 340 | 335 | 336 | 44,752,000 | 3,360 |
| 2018-01-22 | 326 | 337 | 326 | 336 | 69,714,000 | 3,360 |
| 2018-01-19 | 320 | 325 | 318 | 322 | 56,619,000 | 3,220 |
| 2018-01-18 | 320 | 323 | 314 | 315 | 44,499,000 | 3,150 |
| 2018-01-17 | 316 | 316 | 311 | 314 | 20,519,000 | 3,140 |
| 2018-01-16 | 317 | 318 | 314 | 316 | 18,333,000 | 3,160 |
| 2018-01-15 | 323 | 324 | 318 | 318 | 12,266,000 | 3,180 |
| 2018-01-12 | 321 | 322 | 316 | 319 | 18,316,000 | 3,190 |
| 2018-01-11 | 322 | 322 | 316 | 319 | 27,408,000 | 3,190 |
| 2018-01-10 | 333 | 333 | 322 | 325 | 33,190,000 | 3,250 |
| 2018-01-09 | 334 | 335 | 328 | 330 | 38,340,000 | 3,300 |
| 2018-01-05 | 328 | 334 | 327 | 330 | 83,500,000 | 3,300 |
| 2018-01-04 | 324 | 325 | 320 | 323 | 38,205,000 | 3,230 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1983-09-27]1株→1.05株
