6505 東洋電機製造(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 | 1,223 | 1,232 | 1,188 | 1,215 | 22,400 | 1,215 |
| 2018-12-27 | 1,179 | 1,217 | 1,170 | 1,215 | 30,200 | 1,215 |
| 2018-12-26 | 1,101 | 1,142 | 1,101 | 1,140 | 34,400 | 1,140 |
| 2018-12-25 | 1,115 | 1,118 | 1,065 | 1,071 | 89,600 | 1,071 |
| 2018-12-21 | 1,240 | 1,244 | 1,171 | 1,178 | 49,100 | 1,178 |
| 2018-12-20 | 1,300 | 1,328 | 1,236 | 1,260 | 50,000 | 1,260 |
| 2018-12-19 | 1,304 | 1,336 | 1,288 | 1,328 | 38,600 | 1,328 |
| 2018-12-18 | 1,330 | 1,330 | 1,294 | 1,302 | 40,900 | 1,302 |
| 2018-12-17 | 1,372 | 1,372 | 1,341 | 1,350 | 41,800 | 1,350 |
| 2018-12-14 | 1,378 | 1,394 | 1,356 | 1,359 | 34,900 | 1,359 |
| 2018-12-13 | 1,376 | 1,384 | 1,366 | 1,384 | 21,300 | 1,384 |
| 2018-12-12 | 1,346 | 1,384 | 1,345 | 1,364 | 26,600 | 1,364 |
| 2018-12-11 | 1,409 | 1,409 | 1,338 | 1,341 | 25,200 | 1,341 |
| 2018-12-10 | 1,450 | 1,450 | 1,383 | 1,387 | 61,100 | 1,387 |
| 2018-12-07 | 1,485 | 1,500 | 1,455 | 1,465 | 41,100 | 1,465 |
| 2018-12-06 | 1,521 | 1,523 | 1,461 | 1,484 | 51,100 | 1,484 |
| 2018-12-05 | 1,496 | 1,557 | 1,472 | 1,517 | 50,200 | 1,517 |
| 2018-12-04 | 1,544 | 1,547 | 1,505 | 1,516 | 23,800 | 1,516 |
| 2018-12-03 | 1,552 | 1,565 | 1,527 | 1,542 | 43,800 | 1,542 |
| 2018-11-30 | 1,536 | 1,551 | 1,522 | 1,534 | 20,400 | 1,534 |
| 2018-11-29 | 1,540 | 1,573 | 1,519 | 1,536 | 23,200 | 1,536 |
| 2018-11-28 | 1,506 | 1,545 | 1,501 | 1,535 | 16,400 | 1,535 |
| 2018-11-27 | 1,520 | 1,540 | 1,508 | 1,523 | 31,800 | 1,523 |
| 2018-11-26 | 1,489 | 1,517 | 1,481 | 1,507 | 12,500 | 1,507 |
| 2018-11-22 | 1,484 | 1,503 | 1,465 | 1,500 | 28,300 | 1,500 |
| 2018-11-21 | 1,481 | 1,494 | 1,470 | 1,484 | 24,100 | 1,484 |
| 2018-11-20 | 1,518 | 1,526 | 1,490 | 1,512 | 27,400 | 1,512 |
| 2018-11-19 | 1,515 | 1,529 | 1,481 | 1,527 | 21,800 | 1,527 |
| 2018-11-16 | 1,530 | 1,535 | 1,501 | 1,505 | 20,900 | 1,505 |
| 2018-11-15 | 1,521 | 1,541 | 1,518 | 1,541 | 15,600 | 1,541 |
| 2018-11-14 | 1,555 | 1,562 | 1,532 | 1,538 | 15,800 | 1,538 |
| 2018-11-13 | 1,580 | 1,580 | 1,543 | 1,557 | 26,700 | 1,557 |
| 2018-11-12 | 1,606 | 1,616 | 1,587 | 1,595 | 11,300 | 1,595 |
| 2018-11-09 | 1,621 | 1,633 | 1,610 | 1,620 | 16,400 | 1,620 |
| 2018-11-08 | 1,614 | 1,646 | 1,614 | 1,630 | 16,000 | 1,630 |
| 2018-11-07 | 1,610 | 1,643 | 1,586 | 1,596 | 18,500 | 1,596 |
| 2018-11-06 | 1,617 | 1,640 | 1,604 | 1,608 | 14,200 | 1,608 |
| 2018-11-05 | 1,618 | 1,631 | 1,589 | 1,611 | 17,400 | 1,611 |
| 2018-11-02 | 1,613 | 1,641 | 1,601 | 1,624 | 21,400 | 1,624 |
| 2018-11-01 | 1,610 | 1,647 | 1,596 | 1,613 | 31,900 | 1,613 |
| 2018-10-31 | 1,585 | 1,612 | 1,562 | 1,597 | 18,200 | 1,597 |
| 2018-10-30 | 1,510 | 1,587 | 1,501 | 1,585 | 29,900 | 1,585 |
| 2018-10-29 | 1,531 | 1,569 | 1,501 | 1,503 | 17,000 | 1,503 |
| 2018-10-26 | 1,560 | 1,560 | 1,500 | 1,540 | 23,100 | 1,540 |
| 2018-10-25 | 1,577 | 1,577 | 1,527 | 1,527 | 30,400 | 1,527 |
| 2018-10-24 | 1,600 | 1,625 | 1,589 | 1,610 | 23,700 | 1,610 |
| 2018-10-23 | 1,653 | 1,653 | 1,601 | 1,603 | 20,900 | 1,603 |
| 2018-10-22 | 1,654 | 1,661 | 1,634 | 1,652 | 15,400 | 1,652 |
| 2018-10-19 | 1,624 | 1,672 | 1,604 | 1,654 | 25,100 | 1,654 |
| 2018-10-18 | 1,635 | 1,664 | 1,622 | 1,624 | 22,200 | 1,624 |
| 2018-10-17 | 1,624 | 1,656 | 1,597 | 1,644 | 24,500 | 1,644 |
| 2018-10-16 | 1,626 | 1,628 | 1,588 | 1,609 | 29,400 | 1,609 |
| 2018-10-15 | 1,675 | 1,680 | 1,623 | 1,626 | 30,700 | 1,626 |
| 2018-10-12 | 1,644 | 1,664 | 1,616 | 1,638 | 20,000 | 1,638 |
| 2018-10-11 | 1,630 | 1,663 | 1,604 | 1,644 | 26,700 | 1,644 |
| 2018-10-10 | 1,690 | 1,705 | 1,657 | 1,694 | 12,400 | 1,694 |
| 2018-10-09 | 1,740 | 1,740 | 1,669 | 1,677 | 22,500 | 1,677 |
| 2018-10-05 | 1,749 | 1,752 | 1,730 | 1,740 | 13,300 | 1,740 |
| 2018-10-04 | 1,746 | 1,778 | 1,742 | 1,775 | 18,100 | 1,775 |
| 2018-10-03 | 1,762 | 1,765 | 1,732 | 1,733 | 18,300 | 1,733 |
| 2018-10-02 | 1,788 | 1,801 | 1,748 | 1,766 | 31,100 | 1,766 |
| 2018-10-01 | 1,799 | 1,835 | 1,771 | 1,774 | 51,200 | 1,774 |
| 2018-09-28 | 1,767 | 1,809 | 1,767 | 1,777 | 22,500 | 1,777 |
| 2018-09-27 | 1,829 | 1,829 | 1,755 | 1,767 | 39,300 | 1,767 |
| 2018-09-26 | 1,820 | 1,848 | 1,812 | 1,837 | 35,600 | 1,837 |
| 2018-09-25 | 1,795 | 1,841 | 1,772 | 1,840 | 41,600 | 1,840 |
| 2018-09-21 | 1,700 | 1,814 | 1,691 | 1,813 | 90,100 | 1,813 |
| 2018-09-20 | 1,700 | 1,700 | 1,668 | 1,700 | 60,300 | 1,700 |
| 2018-09-19 | 1,603 | 1,651 | 1,603 | 1,648 | 36,600 | 1,648 |
| 2018-09-18 | 1,547 | 1,579 | 1,532 | 1,577 | 34,800 | 1,577 |
| 2018-09-14 | 1,521 | 1,564 | 1,520 | 1,532 | 53,000 | 1,532 |
| 2018-09-13 | 1,513 | 1,532 | 1,512 | 1,521 | 13,400 | 1,521 |
| 2018-09-12 | 1,548 | 1,548 | 1,509 | 1,528 | 24,200 | 1,528 |
| 2018-09-11 | 1,565 | 1,567 | 1,542 | 1,552 | 39,800 | 1,552 |
| 2018-09-10 | 1,554 | 1,577 | 1,554 | 1,572 | 15,700 | 1,572 |
| 2018-09-07 | 1,591 | 1,601 | 1,569 | 1,574 | 15,100 | 1,574 |
| 2018-09-06 | 1,570 | 1,604 | 1,562 | 1,591 | 21,900 | 1,591 |
| 2018-09-05 | 1,579 | 1,602 | 1,575 | 1,583 | 15,500 | 1,583 |
| 2018-09-04 | 1,602 | 1,617 | 1,582 | 1,595 | 11,400 | 1,595 |
| 2018-09-03 | 1,622 | 1,623 | 1,580 | 1,585 | 22,100 | 1,585 |
| 2018-08-31 | 1,694 | 1,719 | 1,614 | 1,619 | 122,900 | 1,619 |
| 2018-08-30 | 1,613 | 1,630 | 1,609 | 1,614 | 20,800 | 1,614 |
| 2018-08-29 | 1,585 | 1,620 | 1,585 | 1,613 | 16,800 | 1,613 |
| 2018-08-28 | 1,592 | 1,613 | 1,579 | 1,590 | 20,600 | 1,590 |
| 2018-08-27 | 1,563 | 1,585 | 1,561 | 1,580 | 19,100 | 1,580 |
| 2018-08-24 | 1,552 | 1,563 | 1,545 | 1,551 | 14,400 | 1,551 |
| 2018-08-23 | 1,555 | 1,556 | 1,539 | 1,552 | 15,100 | 1,552 |
| 2018-08-22 | 1,523 | 1,548 | 1,520 | 1,542 | 20,900 | 1,542 |
| 2018-08-21 | 1,558 | 1,558 | 1,523 | 1,523 | 21,400 | 1,523 |
| 2018-08-20 | 1,571 | 1,575 | 1,548 | 1,560 | 23,100 | 1,560 |
| 2018-08-17 | 1,551 | 1,578 | 1,539 | 1,553 | 21,300 | 1,553 |
| 2018-08-16 | 1,550 | 1,555 | 1,516 | 1,539 | 26,400 | 1,539 |
| 2018-08-15 | 1,573 | 1,577 | 1,541 | 1,550 | 30,700 | 1,550 |
| 2018-08-14 | 1,577 | 1,602 | 1,568 | 1,581 | 18,900 | 1,581 |
| 2018-08-13 | 1,617 | 1,617 | 1,572 | 1,573 | 28,400 | 1,573 |
| 2018-08-10 | 1,641 | 1,677 | 1,632 | 1,637 | 22,200 | 1,637 |
| 2018-08-09 | 1,654 | 1,667 | 1,623 | 1,637 | 23,800 | 1,637 |
| 2018-08-08 | 1,613 | 1,668 | 1,613 | 1,656 | 25,700 | 1,656 |
| 2018-08-07 | 1,595 | 1,614 | 1,591 | 1,613 | 15,400 | 1,613 |
| 2018-08-06 | 1,637 | 1,637 | 1,591 | 1,596 | 20,300 | 1,596 |
| 2018-08-03 | 1,645 | 1,655 | 1,618 | 1,624 | 22,300 | 1,624 |
| 2018-08-02 | 1,660 | 1,688 | 1,659 | 1,659 | 10,300 | 1,659 |
| 2018-08-01 | 1,682 | 1,686 | 1,644 | 1,672 | 23,300 | 1,672 |
| 2018-07-31 | 1,678 | 1,693 | 1,671 | 1,691 | 13,400 | 1,691 |
| 2018-07-30 | 1,664 | 1,700 | 1,664 | 1,684 | 25,800 | 1,684 |
| 2018-07-27 | 1,667 | 1,676 | 1,656 | 1,667 | 18,000 | 1,667 |
| 2018-07-26 | 1,654 | 1,695 | 1,648 | 1,679 | 43,100 | 1,679 |
| 2018-07-25 | 1,646 | 1,664 | 1,645 | 1,654 | 22,400 | 1,654 |
| 2018-07-24 | 1,631 | 1,646 | 1,619 | 1,633 | 26,100 | 1,633 |
| 2018-07-23 | 1,623 | 1,647 | 1,623 | 1,636 | 14,600 | 1,636 |
| 2018-07-20 | 1,648 | 1,648 | 1,623 | 1,646 | 33,300 | 1,646 |
| 2018-07-19 | 1,614 | 1,659 | 1,614 | 1,645 | 35,500 | 1,645 |
| 2018-07-18 | 1,640 | 1,640 | 1,606 | 1,611 | 39,300 | 1,611 |
| 2018-07-17 | 1,631 | 1,631 | 1,618 | 1,623 | 23,800 | 1,623 |
| 2018-07-13 | 1,640 | 1,684 | 1,583 | 1,626 | 93,800 | 1,626 |
| 2018-07-12 | 1,736 | 1,781 | 1,736 | 1,760 | 36,600 | 1,760 |
| 2018-07-11 | 1,780 | 1,781 | 1,757 | 1,762 | 18,600 | 1,762 |
| 2018-07-10 | 1,808 | 1,815 | 1,760 | 1,766 | 39,200 | 1,766 |
| 2018-07-09 | 1,750 | 1,811 | 1,750 | 1,795 | 17,000 | 1,795 |
| 2018-07-06 | 1,745 | 1,774 | 1,736 | 1,757 | 21,000 | 1,757 |
| 2018-07-05 | 1,804 | 1,816 | 1,742 | 1,745 | 22,300 | 1,745 |
| 2018-07-04 | 1,783 | 1,818 | 1,774 | 1,804 | 13,200 | 1,804 |
| 2018-07-03 | 1,838 | 1,858 | 1,798 | 1,803 | 15,400 | 1,803 |
| 2018-07-02 | 1,871 | 1,902 | 1,847 | 1,851 | 20,500 | 1,851 |
| 2018-06-29 | 1,881 | 1,893 | 1,863 | 1,872 | 12,400 | 1,872 |
| 2018-06-28 | 1,867 | 1,897 | 1,844 | 1,896 | 22,400 | 1,896 |
| 2018-06-27 | 1,842 | 1,871 | 1,832 | 1,867 | 11,100 | 1,867 |
| 2018-06-26 | 1,808 | 1,868 | 1,791 | 1,842 | 16,800 | 1,842 |
| 2018-06-25 | 1,893 | 1,899 | 1,818 | 1,828 | 15,200 | 1,828 |
| 2018-06-22 | 1,834 | 1,859 | 1,817 | 1,857 | 14,100 | 1,857 |
| 2018-06-21 | 1,850 | 1,870 | 1,834 | 1,845 | 13,600 | 1,845 |
| 2018-06-20 | 1,855 | 1,855 | 1,779 | 1,848 | 25,800 | 1,848 |
| 2018-06-19 | 1,880 | 1,880 | 1,808 | 1,823 | 19,000 | 1,823 |
| 2018-06-18 | 1,912 | 1,912 | 1,885 | 1,892 | 21,700 | 1,892 |
| 2018-06-15 | 1,902 | 1,909 | 1,892 | 1,900 | 14,700 | 1,900 |
| 2018-06-14 | 1,891 | 1,911 | 1,891 | 1,902 | 11,600 | 1,902 |
| 2018-06-13 | 1,896 | 1,908 | 1,892 | 1,900 | 13,700 | 1,900 |
| 2018-06-12 | 1,885 | 1,904 | 1,878 | 1,896 | 16,400 | 1,896 |
| 2018-06-11 | 1,905 | 1,909 | 1,896 | 1,896 | 10,500 | 1,896 |
| 2018-06-08 | 1,903 | 1,906 | 1,882 | 1,902 | 24,700 | 1,902 |
| 2018-06-07 | 1,896 | 1,912 | 1,884 | 1,912 | 20,600 | 1,912 |
| 2018-06-06 | 1,875 | 1,914 | 1,855 | 1,913 | 49,600 | 1,913 |
| 2018-06-05 | 1,884 | 1,891 | 1,858 | 1,878 | 25,200 | 1,878 |
| 2018-06-04 | 1,840 | 1,881 | 1,830 | 1,880 | 40,600 | 1,880 |
| 2018-06-01 | 1,733 | 1,839 | 1,732 | 1,834 | 41,000 | 1,834 |
| 2018-05-31 | 1,739 | 1,750 | 1,715 | 1,742 | 35,100 | 1,742 |
| 2018-05-30 | 1,725 | 1,731 | 1,707 | 1,727 | 24,000 | 1,727 |
| 2018-05-29 | 1,735 | 1,810 | 1,735 | 1,754 | 30,000 | 1,754 |
| 2018-05-28 | 1,818 | 1,832 | 1,800 | 1,824 | 43,400 | 1,824 |
| 2018-05-25 | 1,817 | 1,827 | 1,800 | 1,818 | 34,400 | 1,818 |
| 2018-05-24 | 1,859 | 1,859 | 1,819 | 1,834 | 28,600 | 1,834 |
| 2018-05-23 | 1,880 | 1,880 | 1,844 | 1,851 | 27,000 | 1,851 |
| 2018-05-22 | 1,885 | 1,898 | 1,866 | 1,869 | 29,600 | 1,869 |
| 2018-05-21 | 1,874 | 1,901 | 1,860 | 1,900 | 41,000 | 1,900 |
| 2018-05-18 | 1,855 | 1,878 | 1,837 | 1,874 | 32,300 | 1,874 |
| 2018-05-17 | 1,849 | 1,867 | 1,840 | 1,847 | 20,700 | 1,847 |
| 2018-05-16 | 1,844 | 1,875 | 1,840 | 1,857 | 22,400 | 1,857 |
| 2018-05-15 | 1,864 | 1,865 | 1,841 | 1,848 | 22,700 | 1,848 |
| 2018-05-14 | 1,840 | 1,876 | 1,835 | 1,875 | 20,900 | 1,875 |
| 2018-05-11 | 1,876 | 1,880 | 1,846 | 1,855 | 29,400 | 1,855 |
| 2018-05-10 | 1,901 | 1,916 | 1,871 | 1,874 | 47,000 | 1,874 |
| 2018-05-09 | 1,882 | 1,912 | 1,882 | 1,898 | 46,800 | 1,898 |
| 2018-05-08 | 1,838 | 1,887 | 1,824 | 1,876 | 51,900 | 1,876 |
| 2018-05-07 | 1,850 | 1,850 | 1,826 | 1,838 | 27,200 | 1,838 |
| 2018-05-02 | 1,842 | 1,850 | 1,830 | 1,847 | 33,400 | 1,847 |
| 2018-05-01 | 1,850 | 1,860 | 1,830 | 1,842 | 48,500 | 1,842 |
| 2018-04-27 | 1,855 | 1,862 | 1,831 | 1,844 | 49,600 | 1,844 |
| 2018-04-26 | 1,840 | 1,871 | 1,821 | 1,860 | 67,400 | 1,860 |
| 2018-04-25 | 1,750 | 1,837 | 1,740 | 1,822 | 88,100 | 1,822 |
| 2018-04-24 | 1,755 | 1,764 | 1,743 | 1,753 | 28,100 | 1,753 |
| 2018-04-23 | 1,736 | 1,750 | 1,723 | 1,738 | 27,800 | 1,738 |
| 2018-04-20 | 1,753 | 1,779 | 1,730 | 1,732 | 56,900 | 1,732 |
| 2018-04-19 | 1,714 | 1,760 | 1,709 | 1,742 | 127,000 | 1,742 |
| 2018-04-18 | 1,669 | 1,702 | 1,655 | 1,688 | 89,600 | 1,688 |
| 2018-04-17 | 1,700 | 1,714 | 1,675 | 1,687 | 92,400 | 1,687 |
| 2018-04-16 | 1,715 | 1,732 | 1,675 | 1,692 | 156,400 | 1,692 |
| 2018-04-13 | 1,827 | 1,848 | 1,813 | 1,813 | 41,500 | 1,813 |
| 2018-04-12 | 1,827 | 1,838 | 1,793 | 1,805 | 42,300 | 1,805 |
| 2018-04-11 | 1,808 | 1,863 | 1,808 | 1,838 | 59,100 | 1,838 |
| 2018-04-10 | 1,745 | 1,817 | 1,735 | 1,802 | 50,100 | 1,802 |
| 2018-04-09 | 1,722 | 1,775 | 1,711 | 1,770 | 27,400 | 1,770 |
| 2018-04-06 | 1,750 | 1,779 | 1,735 | 1,736 | 14,500 | 1,736 |
| 2018-04-05 | 1,744 | 1,783 | 1,725 | 1,749 | 43,200 | 1,749 |
| 2018-04-04 | 1,765 | 1,771 | 1,728 | 1,743 | 21,600 | 1,743 |
| 2018-04-03 | 1,748 | 1,774 | 1,717 | 1,765 | 33,300 | 1,765 |
| 2018-03-30 | 1,769 | 1,802 | 1,768 | 1,792 | 31,700 | 1,792 |
| 2018-03-29 | 1,765 | 1,771 | 1,741 | 1,762 | 35,600 | 1,762 |
| 2018-03-28 | 1,711 | 1,750 | 1,710 | 1,747 | 17,200 | 1,747 |
| 2018-03-27 | 1,708 | 1,746 | 1,698 | 1,738 | 48,500 | 1,738 |
| 2018-03-26 | 1,638 | 1,681 | 1,618 | 1,676 | 45,300 | 1,676 |
| 2018-03-23 | 1,684 | 1,699 | 1,659 | 1,662 | 61,800 | 1,662 |
| 2018-03-22 | 1,717 | 1,763 | 1,717 | 1,760 | 27,900 | 1,760 |
| 2018-03-20 | 1,709 | 1,719 | 1,662 | 1,713 | 48,800 | 1,713 |
| 2018-03-19 | 1,742 | 1,762 | 1,701 | 1,713 | 34,800 | 1,713 |
| 2018-03-16 | 1,791 | 1,795 | 1,750 | 1,753 | 47,100 | 1,753 |
| 2018-03-15 | 1,816 | 1,825 | 1,795 | 1,803 | 21,600 | 1,803 |
| 2018-03-14 | 1,814 | 1,840 | 1,803 | 1,827 | 42,700 | 1,827 |
| 2018-03-13 | 1,788 | 1,825 | 1,786 | 1,822 | 27,500 | 1,822 |
| 2018-03-12 | 1,814 | 1,825 | 1,793 | 1,811 | 41,600 | 1,811 |
| 2018-03-09 | 1,803 | 1,839 | 1,791 | 1,795 | 64,700 | 1,795 |
| 2018-03-08 | 1,773 | 1,787 | 1,765 | 1,775 | 13,000 | 1,775 |
| 2018-03-07 | 1,753 | 1,787 | 1,738 | 1,763 | 28,700 | 1,763 |
| 2018-03-06 | 1,771 | 1,803 | 1,762 | 1,766 | 34,100 | 1,766 |
| 2018-03-05 | 1,779 | 1,780 | 1,732 | 1,745 | 42,100 | 1,745 |
| 2018-03-02 | 1,758 | 1,790 | 1,750 | 1,779 | 43,600 | 1,779 |
| 2018-03-01 | 1,802 | 1,806 | 1,784 | 1,795 | 47,800 | 1,795 |
| 2018-02-28 | 1,777 | 1,834 | 1,777 | 1,814 | 71,700 | 1,814 |
| 2018-02-27 | 1,787 | 1,804 | 1,773 | 1,802 | 77,600 | 1,802 |
| 2018-02-26 | 1,782 | 1,789 | 1,743 | 1,762 | 55,100 | 1,762 |
| 2018-02-23 | 1,720 | 1,797 | 1,720 | 1,775 | 76,800 | 1,775 |
| 2018-02-22 | 1,693 | 1,719 | 1,680 | 1,713 | 74,900 | 1,713 |
| 2018-02-21 | 1,694 | 1,745 | 1,687 | 1,706 | 54,000 | 1,706 |
| 2018-02-20 | 1,725 | 1,725 | 1,671 | 1,683 | 66,900 | 1,683 |
| 2018-02-19 | 1,674 | 1,717 | 1,669 | 1,716 | 51,000 | 1,716 |
| 2018-02-16 | 1,623 | 1,672 | 1,623 | 1,657 | 53,400 | 1,657 |
| 2018-02-15 | 1,613 | 1,648 | 1,609 | 1,620 | 54,100 | 1,620 |
| 2018-02-14 | 1,651 | 1,668 | 1,592 | 1,613 | 80,700 | 1,613 |
| 2018-02-13 | 1,695 | 1,725 | 1,644 | 1,649 | 96,600 | 1,649 |
| 2018-02-09 | 1,632 | 1,658 | 1,589 | 1,655 | 137,000 | 1,655 |
| 2018-02-08 | 1,684 | 1,723 | 1,673 | 1,690 | 91,400 | 1,690 |
| 2018-02-07 | 1,762 | 1,779 | 1,670 | 1,670 | 140,200 | 1,670 |
| 2018-02-06 | 1,733 | 1,750 | 1,631 | 1,712 | 289,400 | 1,712 |
| 2018-02-05 | 1,880 | 1,889 | 1,812 | 1,813 | 227,100 | 1,813 |
| 2018-02-02 | 1,998 | 2,001 | 1,880 | 1,928 | 221,500 | 1,928 |
| 2018-02-01 | 2,017 | 2,035 | 1,983 | 1,997 | 91,800 | 1,997 |
| 2018-01-31 | 2,066 | 2,080 | 1,983 | 1,988 | 189,500 | 1,988 |
| 2018-01-30 | 2,165 | 2,165 | 2,058 | 2,107 | 406,400 | 2,107 |
| 2018-01-29 | 2,140 | 2,223 | 2,136 | 2,166 | 369,700 | 2,166 |
| 2018-01-26 | 2,010 | 2,130 | 2,008 | 2,128 | 427,500 | 2,128 |
| 2018-01-25 | 1,920 | 2,016 | 1,905 | 1,993 | 239,500 | 1,993 |
| 2018-01-24 | 1,912 | 1,926 | 1,904 | 1,919 | 69,300 | 1,919 |
| 2018-01-23 | 1,887 | 1,925 | 1,876 | 1,921 | 123,800 | 1,921 |
| 2018-01-22 | 1,860 | 1,887 | 1,847 | 1,887 | 99,900 | 1,887 |
| 2018-01-19 | 1,821 | 1,857 | 1,816 | 1,852 | 65,900 | 1,852 |
| 2018-01-18 | 1,867 | 1,874 | 1,819 | 1,819 | 101,500 | 1,819 |
| 2018-01-17 | 1,820 | 1,856 | 1,815 | 1,853 | 99,200 | 1,853 |
| 2018-01-16 | 1,830 | 1,835 | 1,803 | 1,818 | 104,800 | 1,818 |
| 2018-01-15 | 1,860 | 1,870 | 1,821 | 1,828 | 242,100 | 1,828 |
| 2018-01-12 | 1,873 | 1,900 | 1,846 | 1,862 | 366,400 | 1,862 |
| 2018-01-11 | 1,944 | 1,981 | 1,939 | 1,972 | 85,800 | 1,972 |
| 2018-01-10 | 1,939 | 1,957 | 1,930 | 1,944 | 89,900 | 1,944 |
| 2018-01-09 | 1,935 | 1,944 | 1,929 | 1,932 | 57,100 | 1,932 |
| 2018-01-05 | 1,954 | 1,954 | 1,921 | 1,926 | 70,100 | 1,926 |
| 2018-01-04 | 1,920 | 1,954 | 1,920 | 1,942 | 91,000 | 1,942 |
分割・併合履歴 ： [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株