6517 デンヨー(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 | 1,347 | 1,388 | 1,327 | 1,347 | 44,300 | 1,347 |
| 2018-12-27 | 1,329 | 1,344 | 1,312 | 1,344 | 41,400 | 1,344 |
| 2018-12-26 | 1,266 | 1,295 | 1,249 | 1,269 | 31,700 | 1,269 |
| 2018-12-25 | 1,291 | 1,291 | 1,234 | 1,236 | 28,800 | 1,236 |
| 2018-12-21 | 1,344 | 1,361 | 1,287 | 1,325 | 65,400 | 1,325 |
| 2018-12-20 | 1,431 | 1,431 | 1,369 | 1,374 | 31,000 | 1,374 |
| 2018-12-19 | 1,466 | 1,466 | 1,429 | 1,445 | 23,700 | 1,445 |
| 2018-12-18 | 1,501 | 1,503 | 1,462 | 1,475 | 46,100 | 1,475 |
| 2018-12-17 | 1,551 | 1,551 | 1,518 | 1,527 | 24,400 | 1,527 |
| 2018-12-14 | 1,573 | 1,573 | 1,547 | 1,547 | 32,700 | 1,547 |
| 2018-12-13 | 1,556 | 1,580 | 1,539 | 1,571 | 27,700 | 1,571 |
| 2018-12-12 | 1,556 | 1,586 | 1,545 | 1,556 | 24,200 | 1,556 |
| 2018-12-11 | 1,560 | 1,583 | 1,534 | 1,551 | 38,600 | 1,551 |
| 2018-12-10 | 1,623 | 1,623 | 1,542 | 1,556 | 53,600 | 1,556 |
| 2018-12-07 | 1,574 | 1,604 | 1,560 | 1,583 | 26,900 | 1,583 |
| 2018-12-06 | 1,590 | 1,604 | 1,560 | 1,573 | 22,700 | 1,573 |
| 2018-12-05 | 1,577 | 1,615 | 1,564 | 1,586 | 21,100 | 1,586 |
| 2018-12-04 | 1,630 | 1,648 | 1,586 | 1,594 | 25,300 | 1,594 |
| 2018-12-03 | 1,617 | 1,639 | 1,603 | 1,619 | 19,900 | 1,619 |
| 2018-11-30 | 1,612 | 1,612 | 1,583 | 1,604 | 10,400 | 1,604 |
| 2018-11-29 | 1,607 | 1,607 | 1,589 | 1,595 | 8,500 | 1,595 |
| 2018-11-28 | 1,571 | 1,584 | 1,558 | 1,582 | 11,300 | 1,582 |
| 2018-11-27 | 1,570 | 1,574 | 1,537 | 1,558 | 15,300 | 1,558 |
| 2018-11-26 | 1,569 | 1,570 | 1,544 | 1,547 | 12,300 | 1,547 |
| 2018-11-22 | 1,553 | 1,563 | 1,519 | 1,559 | 15,200 | 1,559 |
| 2018-11-21 | 1,550 | 1,558 | 1,526 | 1,535 | 18,900 | 1,535 |
| 2018-11-20 | 1,580 | 1,593 | 1,557 | 1,563 | 13,800 | 1,563 |
| 2018-11-19 | 1,592 | 1,609 | 1,578 | 1,589 | 12,200 | 1,589 |
| 2018-11-16 | 1,614 | 1,624 | 1,590 | 1,597 | 17,800 | 1,597 |
| 2018-11-15 | 1,612 | 1,612 | 1,590 | 1,607 | 20,200 | 1,607 |
| 2018-11-14 | 1,615 | 1,623 | 1,588 | 1,612 | 25,000 | 1,612 |
| 2018-11-13 | 1,614 | 1,619 | 1,587 | 1,598 | 23,000 | 1,598 |
| 2018-11-12 | 1,674 | 1,690 | 1,629 | 1,641 | 32,800 | 1,641 |
| 2018-11-09 | 1,660 | 1,705 | 1,650 | 1,684 | 32,000 | 1,684 |
| 2018-11-08 | 1,765 | 1,810 | 1,631 | 1,668 | 51,500 | 1,668 |
| 2018-11-07 | 1,718 | 1,763 | 1,700 | 1,732 | 23,500 | 1,732 |
| 2018-11-06 | 1,713 | 1,734 | 1,713 | 1,716 | 9,900 | 1,716 |
| 2018-11-05 | 1,715 | 1,730 | 1,704 | 1,720 | 12,600 | 1,720 |
| 2018-11-02 | 1,692 | 1,736 | 1,692 | 1,732 | 26,400 | 1,732 |
| 2018-11-01 | 1,694 | 1,715 | 1,676 | 1,697 | 18,300 | 1,697 |
| 2018-10-31 | 1,686 | 1,702 | 1,646 | 1,702 | 30,100 | 1,702 |
| 2018-10-30 | 1,547 | 1,704 | 1,547 | 1,702 | 56,500 | 1,702 |
| 2018-10-29 | 1,590 | 1,607 | 1,561 | 1,574 | 20,300 | 1,574 |
| 2018-10-26 | 1,618 | 1,634 | 1,579 | 1,586 | 28,100 | 1,586 |
| 2018-10-25 | 1,657 | 1,658 | 1,595 | 1,615 | 39,500 | 1,615 |
| 2018-10-24 | 1,677 | 1,700 | 1,669 | 1,691 | 18,500 | 1,691 |
| 2018-10-23 | 1,718 | 1,718 | 1,664 | 1,672 | 27,700 | 1,672 |
| 2018-10-22 | 1,721 | 1,749 | 1,705 | 1,721 | 15,400 | 1,721 |
| 2018-10-19 | 1,729 | 1,734 | 1,721 | 1,723 | 12,100 | 1,723 |
| 2018-10-18 | 1,764 | 1,771 | 1,743 | 1,748 | 17,700 | 1,748 |
| 2018-10-17 | 1,741 | 1,753 | 1,720 | 1,750 | 24,700 | 1,750 |
| 2018-10-16 | 1,667 | 1,712 | 1,663 | 1,710 | 30,300 | 1,710 |
| 2018-10-15 | 1,720 | 1,721 | 1,678 | 1,681 | 40,900 | 1,681 |
| 2018-10-12 | 1,731 | 1,754 | 1,731 | 1,737 | 17,500 | 1,737 |
| 2018-10-11 | 1,739 | 1,751 | 1,711 | 1,735 | 52,200 | 1,735 |
| 2018-10-10 | 1,831 | 1,843 | 1,792 | 1,813 | 30,900 | 1,813 |
| 2018-10-09 | 1,883 | 1,894 | 1,820 | 1,827 | 29,200 | 1,827 |
| 2018-10-05 | 1,881 | 1,902 | 1,881 | 1,890 | 15,700 | 1,890 |
| 2018-10-04 | 1,900 | 1,912 | 1,882 | 1,907 | 19,200 | 1,907 |
| 2018-10-03 | 1,911 | 1,924 | 1,872 | 1,885 | 33,900 | 1,885 |
| 2018-10-02 | 1,920 | 1,922 | 1,885 | 1,888 | 18,700 | 1,888 |
| 2018-10-01 | 1,878 | 1,907 | 1,866 | 1,891 | 17,100 | 1,891 |
| 2018-09-28 | 1,924 | 1,924 | 1,851 | 1,867 | 48,900 | 1,867 |
| 2018-09-27 | 1,966 | 1,966 | 1,897 | 1,905 | 45,700 | 1,905 |
| 2018-09-26 | 1,919 | 1,976 | 1,902 | 1,966 | 40,600 | 1,966 |
| 2018-09-25 | 1,890 | 1,977 | 1,890 | 1,977 | 58,600 | 1,977 |
| 2018-09-21 | 1,879 | 1,886 | 1,846 | 1,883 | 39,400 | 1,883 |
| 2018-09-20 | 1,838 | 1,870 | 1,808 | 1,860 | 44,500 | 1,860 |
| 2018-09-19 | 1,795 | 1,832 | 1,795 | 1,829 | 51,600 | 1,829 |
| 2018-09-18 | 1,720 | 1,800 | 1,720 | 1,775 | 50,700 | 1,775 |
| 2018-09-14 | 1,708 | 1,719 | 1,694 | 1,713 | 44,600 | 1,713 |
| 2018-09-13 | 1,682 | 1,714 | 1,659 | 1,689 | 46,500 | 1,689 |
| 2018-09-12 | 1,695 | 1,709 | 1,636 | 1,682 | 41,500 | 1,682 |
| 2018-09-11 | 1,720 | 1,750 | 1,664 | 1,682 | 90,300 | 1,682 |
| 2018-09-10 | 1,780 | 1,780 | 1,717 | 1,747 | 73,100 | 1,747 |
| 2018-09-07 | 1,702 | 1,844 | 1,689 | 1,805 | 152,700 | 1,805 |
| 2018-09-06 | 1,650 | 1,718 | 1,625 | 1,683 | 91,100 | 1,683 |
| 2018-09-05 | 1,644 | 1,655 | 1,618 | 1,619 | 21,600 | 1,619 |
| 2018-09-04 | 1,642 | 1,649 | 1,639 | 1,644 | 6,200 | 1,644 |
| 2018-09-03 | 1,654 | 1,654 | 1,637 | 1,642 | 10,900 | 1,642 |
| 2018-08-31 | 1,666 | 1,679 | 1,654 | 1,654 | 15,600 | 1,654 |
| 2018-08-30 | 1,665 | 1,669 | 1,657 | 1,667 | 8,800 | 1,667 |
| 2018-08-29 | 1,671 | 1,671 | 1,649 | 1,650 | 19,000 | 1,650 |
| 2018-08-28 | 1,683 | 1,692 | 1,667 | 1,671 | 17,400 | 1,671 |
| 2018-08-27 | 1,655 | 1,690 | 1,655 | 1,682 | 10,200 | 1,682 |
| 2018-08-24 | 1,678 | 1,678 | 1,644 | 1,659 | 9,600 | 1,659 |
| 2018-08-23 | 1,663 | 1,673 | 1,653 | 1,659 | 18,700 | 1,659 |
| 2018-08-22 | 1,636 | 1,661 | 1,636 | 1,653 | 20,400 | 1,653 |
| 2018-08-21 | 1,649 | 1,649 | 1,627 | 1,630 | 11,000 | 1,630 |
| 2018-08-20 | 1,643 | 1,661 | 1,643 | 1,656 | 15,800 | 1,656 |
| 2018-08-17 | 1,654 | 1,663 | 1,640 | 1,652 | 9,800 | 1,652 |
| 2018-08-16 | 1,667 | 1,667 | 1,638 | 1,650 | 19,000 | 1,650 |
| 2018-08-15 | 1,685 | 1,704 | 1,670 | 1,690 | 22,300 | 1,690 |
| 2018-08-14 | 1,661 | 1,691 | 1,661 | 1,687 | 18,500 | 1,687 |
| 2018-08-13 | 1,682 | 1,701 | 1,654 | 1,654 | 31,600 | 1,654 |
| 2018-08-10 | 1,720 | 1,737 | 1,680 | 1,683 | 59,400 | 1,683 |
| 2018-08-09 | 1,658 | 1,693 | 1,638 | 1,675 | 42,700 | 1,675 |
| 2018-08-08 | 1,645 | 1,666 | 1,638 | 1,644 | 19,400 | 1,644 |
| 2018-08-07 | 1,603 | 1,637 | 1,603 | 1,635 | 10,800 | 1,635 |
| 2018-08-06 | 1,622 | 1,634 | 1,601 | 1,603 | 9,100 | 1,603 |
| 2018-08-03 | 1,652 | 1,670 | 1,618 | 1,622 | 19,000 | 1,622 |
| 2018-08-02 | 1,706 | 1,718 | 1,650 | 1,650 | 29,600 | 1,650 |
| 2018-08-01 | 1,708 | 1,725 | 1,702 | 1,705 | 17,900 | 1,705 |
| 2018-07-31 | 1,716 | 1,717 | 1,690 | 1,700 | 19,100 | 1,700 |
| 2018-07-30 | 1,708 | 1,722 | 1,705 | 1,717 | 11,000 | 1,717 |
| 2018-07-27 | 1,680 | 1,721 | 1,680 | 1,708 | 27,000 | 1,708 |
| 2018-07-26 | 1,685 | 1,689 | 1,667 | 1,678 | 14,300 | 1,678 |
| 2018-07-25 | 1,675 | 1,675 | 1,659 | 1,665 | 13,400 | 1,665 |
| 2018-07-24 | 1,662 | 1,673 | 1,652 | 1,654 | 15,100 | 1,654 |
| 2018-07-23 | 1,650 | 1,668 | 1,643 | 1,653 | 19,300 | 1,653 |
| 2018-07-20 | 1,665 | 1,685 | 1,653 | 1,670 | 17,700 | 1,670 |
| 2018-07-19 | 1,657 | 1,692 | 1,657 | 1,669 | 38,000 | 1,669 |
| 2018-07-18 | 1,665 | 1,709 | 1,664 | 1,694 | 23,800 | 1,694 |
| 2018-07-17 | 1,656 | 1,668 | 1,641 | 1,652 | 22,600 | 1,652 |
| 2018-07-13 | 1,652 | 1,666 | 1,645 | 1,651 | 20,100 | 1,651 |
| 2018-07-12 | 1,660 | 1,660 | 1,644 | 1,647 | 18,500 | 1,647 |
| 2018-07-11 | 1,642 | 1,670 | 1,622 | 1,651 | 18,200 | 1,651 |
| 2018-07-10 | 1,650 | 1,680 | 1,642 | 1,642 | 44,500 | 1,642 |
| 2018-07-09 | 1,632 | 1,640 | 1,625 | 1,636 | 13,900 | 1,636 |
| 2018-07-06 | 1,610 | 1,644 | 1,610 | 1,631 | 19,600 | 1,631 |
| 2018-07-05 | 1,600 | 1,622 | 1,596 | 1,604 | 21,500 | 1,604 |
| 2018-07-04 | 1,621 | 1,638 | 1,607 | 1,608 | 15,100 | 1,608 |
| 2018-07-03 | 1,661 | 1,679 | 1,623 | 1,643 | 18,300 | 1,643 |
| 2018-07-02 | 1,718 | 1,726 | 1,659 | 1,661 | 15,500 | 1,661 |
| 2018-06-29 | 1,708 | 1,726 | 1,689 | 1,718 | 8,700 | 1,718 |
| 2018-06-28 | 1,762 | 1,762 | 1,687 | 1,706 | 28,800 | 1,706 |
| 2018-06-27 | 1,755 | 1,769 | 1,735 | 1,762 | 11,800 | 1,762 |
| 2018-06-26 | 1,751 | 1,765 | 1,728 | 1,764 | 12,800 | 1,764 |
| 2018-06-25 | 1,762 | 1,773 | 1,740 | 1,741 | 12,700 | 1,741 |
| 2018-06-22 | 1,755 | 1,787 | 1,752 | 1,768 | 48,700 | 1,768 |
| 2018-06-21 | 1,803 | 1,817 | 1,725 | 1,753 | 25,800 | 1,753 |
| 2018-06-20 | 1,822 | 1,859 | 1,788 | 1,807 | 16,200 | 1,807 |
| 2018-06-19 | 1,881 | 1,881 | 1,814 | 1,818 | 12,900 | 1,818 |
| 2018-06-18 | 1,918 | 1,918 | 1,869 | 1,881 | 9,900 | 1,881 |
| 2018-06-15 | 1,939 | 1,947 | 1,871 | 1,918 | 26,700 | 1,918 |
| 2018-06-14 | 1,963 | 1,963 | 1,916 | 1,918 | 15,700 | 1,918 |
| 2018-06-13 | 1,971 | 1,971 | 1,957 | 1,963 | 4,700 | 1,963 |
| 2018-06-12 | 1,978 | 1,978 | 1,954 | 1,961 | 4,000 | 1,961 |
| 2018-06-11 | 1,973 | 1,979 | 1,956 | 1,978 | 19,100 | 1,978 |
| 2018-06-08 | 1,917 | 1,961 | 1,917 | 1,935 | 32,800 | 1,935 |
| 2018-06-07 | 1,957 | 1,969 | 1,947 | 1,966 | 16,700 | 1,966 |
| 2018-06-06 | 1,926 | 1,943 | 1,923 | 1,925 | 9,300 | 1,925 |
| 2018-06-05 | 1,954 | 1,964 | 1,912 | 1,938 | 11,000 | 1,938 |
| 2018-06-04 | 1,950 | 1,981 | 1,940 | 1,948 | 19,700 | 1,948 |
| 2018-06-01 | 1,941 | 1,953 | 1,922 | 1,933 | 13,300 | 1,933 |
| 2018-05-31 | 1,909 | 1,961 | 1,895 | 1,961 | 35,500 | 1,961 |
| 2018-05-30 | 1,905 | 1,914 | 1,898 | 1,907 | 12,300 | 1,907 |
| 2018-05-29 | 1,918 | 1,945 | 1,911 | 1,945 | 13,700 | 1,945 |
| 2018-05-28 | 1,901 | 1,920 | 1,901 | 1,916 | 7,800 | 1,916 |
| 2018-05-25 | 1,905 | 1,906 | 1,883 | 1,895 | 10,900 | 1,895 |
| 2018-05-24 | 1,930 | 1,930 | 1,894 | 1,906 | 11,700 | 1,906 |
| 2018-05-23 | 1,936 | 1,936 | 1,917 | 1,931 | 7,500 | 1,931 |
| 2018-05-22 | 1,937 | 1,939 | 1,930 | 1,937 | 6,100 | 1,937 |
| 2018-05-21 | 1,920 | 1,939 | 1,916 | 1,937 | 8,400 | 1,937 |
| 2018-05-18 | 1,932 | 1,932 | 1,895 | 1,922 | 10,900 | 1,922 |
| 2018-05-17 | 1,933 | 1,940 | 1,905 | 1,919 | 18,600 | 1,919 |
| 2018-05-16 | 1,938 | 1,943 | 1,925 | 1,939 | 13,600 | 1,939 |
| 2018-05-15 | 1,944 | 1,944 | 1,932 | 1,938 | 10,600 | 1,938 |
| 2018-05-14 | 1,931 | 1,949 | 1,913 | 1,944 | 12,500 | 1,944 |
| 2018-05-11 | 2,015 | 2,015 | 1,918 | 1,929 | 34,000 | 1,929 |
| 2018-05-10 | 1,934 | 1,989 | 1,920 | 1,982 | 22,900 | 1,982 |
| 2018-05-09 | 1,934 | 1,939 | 1,917 | 1,933 | 12,200 | 1,933 |
| 2018-05-08 | 1,905 | 1,938 | 1,905 | 1,934 | 11,900 | 1,934 |
| 2018-05-07 | 1,915 | 1,915 | 1,882 | 1,912 | 10,900 | 1,912 |
| 2018-05-02 | 1,921 | 1,921 | 1,906 | 1,912 | 5,600 | 1,912 |
| 2018-05-01 | 1,916 | 1,930 | 1,909 | 1,918 | 11,800 | 1,918 |
| 2018-04-27 | 1,939 | 1,939 | 1,892 | 1,916 | 15,500 | 1,916 |
| 2018-04-26 | 1,937 | 1,945 | 1,915 | 1,930 | 35,400 | 1,930 |
| 2018-04-25 | 1,905 | 1,921 | 1,900 | 1,919 | 8,700 | 1,919 |
| 2018-04-24 | 1,923 | 1,929 | 1,911 | 1,926 | 14,900 | 1,926 |
| 2018-04-23 | 1,919 | 1,919 | 1,906 | 1,911 | 3,700 | 1,911 |
| 2018-04-20 | 1,919 | 1,933 | 1,916 | 1,921 | 12,100 | 1,921 |
| 2018-04-19 | 1,937 | 1,945 | 1,920 | 1,934 | 16,000 | 1,934 |
| 2018-04-18 | 1,946 | 1,946 | 1,910 | 1,931 | 16,700 | 1,931 |
| 2018-04-17 | 1,960 | 1,960 | 1,923 | 1,936 | 10,300 | 1,936 |
| 2018-04-16 | 1,960 | 1,969 | 1,950 | 1,958 | 12,800 | 1,958 |
| 2018-04-13 | 1,946 | 1,959 | 1,932 | 1,953 | 12,600 | 1,953 |
| 2018-04-12 | 1,940 | 1,940 | 1,921 | 1,936 | 9,500 | 1,936 |
| 2018-04-11 | 1,951 | 1,956 | 1,933 | 1,938 | 12,300 | 1,938 |
| 2018-04-10 | 1,963 | 1,970 | 1,942 | 1,948 | 17,500 | 1,948 |
| 2018-04-09 | 1,974 | 1,977 | 1,954 | 1,969 | 8,700 | 1,969 |
| 2018-04-06 | 1,974 | 1,990 | 1,967 | 1,981 | 24,500 | 1,981 |
| 2018-04-05 | 1,961 | 1,970 | 1,946 | 1,963 | 21,000 | 1,963 |
| 2018-04-04 | 1,922 | 1,953 | 1,906 | 1,943 | 21,800 | 1,943 |
| 2018-04-03 | 1,897 | 1,923 | 1,875 | 1,903 | 17,200 | 1,903 |
| 2018-03-30 | 1,921 | 1,923 | 1,884 | 1,901 | 9,600 | 1,901 |
| 2018-03-29 | 1,904 | 1,904 | 1,857 | 1,890 | 18,400 | 1,890 |
| 2018-03-28 | 1,890 | 1,891 | 1,863 | 1,886 | 23,200 | 1,886 |
| 2018-03-27 | 1,909 | 1,944 | 1,909 | 1,938 | 45,800 | 1,938 |
| 2018-03-26 | 1,874 | 1,913 | 1,852 | 1,896 | 38,800 | 1,896 |
| 2018-03-23 | 1,911 | 1,922 | 1,857 | 1,872 | 34,900 | 1,872 |
| 2018-03-22 | 1,952 | 1,967 | 1,914 | 1,942 | 51,900 | 1,942 |
| 2018-03-20 | 1,929 | 1,965 | 1,927 | 1,962 | 15,600 | 1,962 |
| 2018-03-19 | 1,971 | 1,980 | 1,911 | 1,944 | 28,500 | 1,944 |
| 2018-03-16 | 1,910 | 1,968 | 1,910 | 1,968 | 37,100 | 1,968 |
| 2018-03-15 | 1,903 | 1,909 | 1,847 | 1,904 | 36,200 | 1,904 |
| 2018-03-14 | 1,898 | 1,898 | 1,869 | 1,889 | 19,800 | 1,889 |
| 2018-03-13 | 1,897 | 1,920 | 1,888 | 1,920 | 30,000 | 1,920 |
| 2018-03-12 | 1,895 | 1,908 | 1,879 | 1,898 | 21,700 | 1,898 |
| 2018-03-09 | 1,893 | 1,933 | 1,859 | 1,873 | 40,100 | 1,873 |
| 2018-03-08 | 1,886 | 1,886 | 1,848 | 1,853 | 11,800 | 1,853 |
| 2018-03-07 | 1,855 | 1,886 | 1,851 | 1,867 | 29,000 | 1,867 |
| 2018-03-06 | 1,864 | 1,873 | 1,848 | 1,858 | 27,700 | 1,858 |
| 2018-03-05 | 1,830 | 1,872 | 1,830 | 1,862 | 28,200 | 1,862 |
| 2018-03-02 | 1,821 | 1,850 | 1,821 | 1,836 | 34,900 | 1,836 |
| 2018-03-01 | 1,843 | 1,890 | 1,838 | 1,857 | 46,400 | 1,857 |
| 2018-02-28 | 1,843 | 1,865 | 1,838 | 1,838 | 25,600 | 1,838 |
| 2018-02-27 | 1,844 | 1,845 | 1,827 | 1,843 | 14,000 | 1,843 |
| 2018-02-26 | 1,851 | 1,861 | 1,814 | 1,821 | 10,300 | 1,821 |
| 2018-02-23 | 1,834 | 1,867 | 1,833 | 1,840 | 22,500 | 1,840 |
| 2018-02-22 | 1,818 | 1,830 | 1,818 | 1,822 | 13,700 | 1,822 |
| 2018-02-21 | 1,824 | 1,850 | 1,820 | 1,834 | 14,900 | 1,834 |
| 2018-02-20 | 1,815 | 1,850 | 1,812 | 1,829 | 25,300 | 1,829 |
| 2018-02-19 | 1,844 | 1,845 | 1,807 | 1,813 | 26,600 | 1,813 |
| 2018-02-16 | 1,800 | 1,823 | 1,787 | 1,811 | 25,400 | 1,811 |
| 2018-02-15 | 1,770 | 1,806 | 1,762 | 1,784 | 51,100 | 1,784 |
| 2018-02-14 | 1,778 | 1,814 | 1,732 | 1,751 | 56,000 | 1,751 |
| 2018-02-13 | 1,760 | 1,825 | 1,759 | 1,794 | 71,500 | 1,794 |
| 2018-02-09 | 1,693 | 1,737 | 1,681 | 1,730 | 83,000 | 1,730 |
| 2018-02-08 | 1,708 | 1,739 | 1,703 | 1,711 | 103,500 | 1,711 |
| 2018-02-07 | 1,675 | 1,742 | 1,675 | 1,678 | 57,600 | 1,678 |
| 2018-02-06 | 1,706 | 1,709 | 1,617 | 1,646 | 53,700 | 1,646 |
| 2018-02-05 | 1,819 | 1,819 | 1,764 | 1,786 | 47,400 | 1,786 |
| 2018-02-02 | 1,859 | 1,860 | 1,811 | 1,835 | 32,800 | 1,835 |
| 2018-02-01 | 1,830 | 1,854 | 1,813 | 1,853 | 28,200 | 1,853 |
| 2018-01-31 | 1,850 | 1,873 | 1,834 | 1,835 | 42,700 | 1,835 |
| 2018-01-30 | 1,925 | 1,925 | 1,858 | 1,860 | 35,700 | 1,860 |
| 2018-01-29 | 1,943 | 1,956 | 1,929 | 1,935 | 40,200 | 1,935 |
| 2018-01-26 | 1,961 | 1,962 | 1,940 | 1,940 | 25,700 | 1,940 |
| 2018-01-25 | 1,950 | 1,968 | 1,944 | 1,945 | 21,500 | 1,945 |
| 2018-01-24 | 1,958 | 1,969 | 1,955 | 1,957 | 14,700 | 1,957 |
| 2018-01-23 | 2,000 | 2,002 | 1,971 | 1,975 | 22,500 | 1,975 |
| 2018-01-22 | 1,984 | 1,999 | 1,978 | 1,990 | 25,900 | 1,990 |
| 2018-01-19 | 1,959 | 1,987 | 1,946 | 1,966 | 22,400 | 1,966 |
| 2018-01-18 | 1,984 | 1,990 | 1,955 | 1,959 | 25,500 | 1,959 |
| 2018-01-17 | 1,987 | 1,988 | 1,964 | 1,978 | 19,100 | 1,978 |
| 2018-01-16 | 2,012 | 2,017 | 2,002 | 2,008 | 7,600 | 2,008 |
| 2018-01-15 | 2,030 | 2,039 | 2,003 | 2,012 | 16,100 | 2,012 |
| 2018-01-12 | 2,023 | 2,041 | 2,011 | 2,029 | 27,700 | 2,029 |
| 2018-01-11 | 2,001 | 2,031 | 1,996 | 2,022 | 16,900 | 2,022 |
| 2018-01-10 | 2,006 | 2,021 | 2,000 | 2,004 | 15,900 | 2,004 |
| 2018-01-09 | 2,040 | 2,041 | 2,000 | 2,006 | 18,400 | 2,006 |
| 2018-01-05 | 2,050 | 2,050 | 2,026 | 2,038 | 18,500 | 2,038 |
| 2018-01-04 | 2,055 | 2,061 | 2,030 | 2,045 | 22,200 | 2,045 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1992-03-26]1株→1.15株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
