6518 三相電機(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 | 954 | 970 | 950 | 960 | 2,700 | 960 |
| 2018-12-27 | 1,009 | 1,009 | 986 | 999 | 1,900 | 999 |
| 2018-12-26 | 915 | 935 | 905 | 920 | 900 | 920 |
| 2018-12-25 | 901 | 925 | 901 | 915 | 2,600 | 915 |
| 2018-12-21 | 985 | 985 | 970 | 985 | 3,800 | 985 |
| 2018-12-20 | 1,008 | 1,011 | 999 | 999 | 2,700 | 999 |
| 2018-12-19 | 1,013 | 1,013 | 1,006 | 1,006 | 1,200 | 1,006 |
| 2018-12-18 | 1,040 | 1,064 | 1,030 | 1,030 | 4,100 | 1,030 |
| 2018-12-17 | 1,103 | 1,105 | 1,076 | 1,092 | 4,200 | 1,092 |
| 2018-12-14 | 1,105 | 1,105 | 1,073 | 1,073 | 1,400 | 1,073 |
| 2018-12-13 | 1,095 | 1,104 | 1,095 | 1,102 | 1,300 | 1,102 |
| 2018-12-12 | 1,082 | 1,097 | 1,052 | 1,095 | 7,000 | 1,095 |
| 2018-12-11 | 1,100 | 1,100 | 1,082 | 1,082 | 600 | 1,082 |
| 2018-12-10 | 1,111 | 1,111 | 1,100 | 1,100 | 3,400 | 1,100 |
| 2018-12-07 | 1,120 | 1,120 | 1,109 | 1,110 | 5,500 | 1,110 |
| 2018-12-06 | 1,134 | 1,134 | 1,100 | 1,108 | 2,000 | 1,108 |
| 2018-12-05 | 1,120 | 1,135 | 1,101 | 1,128 | 3,100 | 1,128 |
| 2018-12-04 | 1,158 | 1,162 | 1,150 | 1,150 | 2,100 | 1,150 |
| 2018-12-03 | 1,175 | 1,175 | 1,155 | 1,156 | 2,100 | 1,156 |
| 2018-11-30 | 1,176 | 1,179 | 1,175 | 1,175 | 1,400 | 1,175 |
| 2018-11-29 | 1,200 | 1,210 | 1,175 | 1,175 | 1,200 | 1,175 |
| 2018-11-28 | 1,182 | 1,182 | 1,145 | 1,175 | 3,100 | 1,175 |
| 2018-11-27 | 1,162 | 1,182 | 1,151 | 1,182 | 1,100 | 1,182 |
| 2018-11-26 | 1,162 | 1,162 | 1,162 | 1,162 | 100 | 1,162 |
| 2018-11-22 | 1,150 | 1,160 | 1,150 | 1,160 | 700 | 1,160 |
| 2018-11-21 | 1,146 | 1,150 | 1,143 | 1,143 | 600 | 1,143 |
| 2018-11-20 | 1,151 | 1,152 | 1,146 | 1,146 | 1,500 | 1,146 |
| 2018-11-19 | 1,197 | 1,197 | 1,176 | 1,181 | 2,500 | 1,181 |
| 2018-11-16 | - | - | - | 1,202 | - | 1,202 |
| 2018-11-15 | 1,220 | 1,220 | 1,202 | 1,202 | 600 | 1,202 |
| 2018-11-14 | 1,249 | 1,249 | 1,198 | 1,220 | 1,000 | 1,220 |
| 2018-11-13 | 1,249 | 1,249 | 1,249 | 1,249 | 100 | 1,249 |
| 2018-11-12 | 1,250 | 1,250 | 1,248 | 1,248 | 1,700 | 1,248 |
| 2018-11-09 | 1,228 | 1,250 | 1,228 | 1,250 | 1,300 | 1,250 |
| 2018-11-08 | 1,230 | 1,230 | 1,217 | 1,217 | 800 | 1,217 |
| 2018-11-07 | 1,232 | 1,232 | 1,229 | 1,229 | 800 | 1,229 |
| 2018-11-06 | 1,235 | 1,235 | 1,211 | 1,227 | 1,000 | 1,227 |
| 2018-11-05 | 1,205 | 1,205 | 1,205 | 1,205 | 100 | 1,205 |
| 2018-11-02 | 1,213 | 1,222 | 1,195 | 1,221 | 3,200 | 1,221 |
| 2018-11-01 | 1,250 | 1,250 | 1,190 | 1,222 | 2,700 | 1,222 |
| 2018-10-31 | 1,230 | 1,269 | 1,226 | 1,251 | 3,000 | 1,251 |
| 2018-10-30 | 1,165 | 1,200 | 1,140 | 1,200 | 5,600 | 1,200 |
| 2018-10-29 | 1,202 | 1,202 | 1,195 | 1,195 | 1,200 | 1,195 |
| 2018-10-26 | 1,255 | 1,255 | 1,180 | 1,200 | 2,600 | 1,200 |
| 2018-10-25 | 1,256 | 1,256 | 1,217 | 1,225 | 8,100 | 1,225 |
| 2018-10-24 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2018-10-23 | 1,352 | 1,352 | 1,350 | 1,350 | 400 | 1,350 |
| 2018-10-22 | - | - | - | 1,366 | - | 1,366 |
| 2018-10-19 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2018-10-18 | 1,380 | 1,380 | 1,366 | 1,366 | 600 | 1,366 |
| 2018-10-17 | 1,369 | 1,375 | 1,369 | 1,375 | 400 | 1,375 |
| 2018-10-16 | 1,367 | 1,367 | 1,353 | 1,353 | 500 | 1,353 |
| 2018-10-15 | 1,355 | 1,397 | 1,355 | 1,397 | 300 | 1,397 |
| 2018-10-12 | 1,350 | 1,382 | 1,350 | 1,362 | 600 | 1,362 |
| 2018-10-11 | 1,373 | 1,373 | 1,331 | 1,350 | 4,300 | 1,350 |
| 2018-10-10 | 1,374 | 1,398 | 1,374 | 1,389 | 800 | 1,389 |
| 2018-10-09 | 1,357 | 1,377 | 1,331 | 1,374 | 2,900 | 1,374 |
| 2018-10-05 | 1,391 | 1,391 | 1,372 | 1,372 | 400 | 1,372 |
| 2018-10-04 | 1,395 | 1,397 | 1,395 | 1,397 | 600 | 1,397 |
| 2018-10-03 | 1,397 | 1,398 | 1,395 | 1,395 | 1,700 | 1,395 |
| 2018-10-02 | 1,399 | 1,399 | 1,390 | 1,399 | 3,300 | 1,399 |
| 2018-10-01 | 1,427 | 1,427 | 1,395 | 1,399 | 5,500 | 1,399 |
| 2018-09-28 | 1,400 | 1,433 | 1,390 | 1,433 | 1,100 | 1,433 |
| 2018-09-27 | 1,400 | 1,400 | 1,390 | 1,400 | 1,900 | 1,400 |
| 2018-09-26 | 1,410 | 1,423 | 1,401 | 1,401 | 1,000 | 1,401 |
| 2018-09-25 | 1,410 | 1,427 | 1,401 | 1,401 | 500 | 1,401 |
| 2018-09-21 | 1,390 | 1,414 | 1,390 | 1,390 | 1,100 | 1,390 |
| 2018-09-20 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | 1,416 |
| 2018-09-19 | 1,402 | 1,408 | 1,402 | 1,408 | 400 | 1,408 |
| 2018-09-18 | 1,404 | 1,404 | 1,397 | 1,402 | 900 | 1,402 |
| 2018-09-14 | 1,388 | 1,400 | 1,388 | 1,400 | 1,500 | 1,400 |
| 2018-09-13 | 1,400 | 1,400 | 1,392 | 1,392 | 400 | 1,392 |
| 2018-09-12 | 1,424 | 1,424 | 1,410 | 1,410 | 900 | 1,410 |
| 2018-09-11 | 1,376 | 1,381 | 1,376 | 1,378 | 1,500 | 1,378 |
| 2018-09-10 | 1,374 | 1,375 | 1,374 | 1,375 | 600 | 1,375 |
| 2018-09-07 | 1,400 | 1,405 | 1,365 | 1,374 | 1,700 | 1,374 |
| 2018-09-06 | 1,395 | 1,399 | 1,381 | 1,381 | 800 | 1,381 |
| 2018-09-05 | 1,408 | 1,408 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2018-09-04 | 1,410 | 1,410 | 1,408 | 1,408 | 400 | 1,408 |
| 2018-09-03 | 1,439 | 1,439 | 1,410 | 1,410 | 900 | 1,410 |
| 2018-08-31 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | 1,442 |
| 2018-08-30 | 1,425 | 1,444 | 1,421 | 1,442 | 1,700 | 1,442 |
| 2018-08-29 | 1,409 | 1,421 | 1,409 | 1,421 | 400 | 1,421 |
| 2018-08-28 | 1,411 | 1,417 | 1,411 | 1,411 | 1,100 | 1,411 |
| 2018-08-27 | 1,408 | 1,424 | 1,402 | 1,410 | 2,700 | 1,410 |
| 2018-08-24 | 1,438 | 1,438 | 1,438 | 1,438 | 400 | 1,438 |
| 2018-08-23 | 1,380 | 1,439 | 1,380 | 1,439 | 300 | 1,439 |
| 2018-08-22 | 1,410 | 1,425 | 1,376 | 1,376 | 2,800 | 1,376 |
| 2018-08-21 | 1,403 | 1,411 | 1,403 | 1,411 | 400 | 1,411 |
| 2018-08-20 | 1,448 | 1,448 | 1,425 | 1,425 | 300 | 1,425 |
| 2018-08-17 | 1,440 | 1,449 | 1,440 | 1,449 | 300 | 1,449 |
| 2018-08-16 | 1,401 | 1,421 | 1,401 | 1,421 | 200 | 1,421 |
| 2018-08-15 | 1,421 | 1,425 | 1,408 | 1,409 | 800 | 1,409 |
| 2018-08-14 | 1,400 | 1,417 | 1,381 | 1,391 | 1,900 | 1,391 |
| 2018-08-13 | 1,461 | 1,461 | 1,351 | 1,351 | 7,100 | 1,351 |
| 2018-08-10 | 1,520 | 1,540 | 1,501 | 1,501 | 1,800 | 1,501 |
| 2018-08-09 | 1,528 | 1,535 | 1,515 | 1,518 | 600 | 1,518 |
| 2018-08-08 | 1,521 | 1,555 | 1,511 | 1,528 | 5,600 | 1,528 |
| 2018-08-07 | 1,558 | 1,558 | 1,558 | 1,558 | 200 | 1,558 |
| 2018-08-06 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2018-08-03 | 1,550 | 1,567 | 1,511 | 1,561 | 3,300 | 1,561 |
| 2018-08-02 | 1,590 | 1,590 | 1,550 | 1,555 | 1,800 | 1,555 |
| 2018-08-01 | 1,598 | 1,598 | 1,572 | 1,594 | 11,100 | 1,594 |
| 2018-07-31 | 1,560 | 1,562 | 1,545 | 1,545 | 1,700 | 1,545 |
| 2018-07-30 | 1,535 | 1,550 | 1,520 | 1,522 | 3,800 | 1,522 |
| 2018-07-27 | 1,533 | 1,533 | 1,533 | 1,533 | 1,000 | 1,533 |
| 2018-07-26 | 1,534 | 1,534 | 1,494 | 1,533 | 500 | 1,533 |
| 2018-07-25 | 1,545 | 1,545 | 1,544 | 1,544 | 400 | 1,544 |
| 2018-07-24 | 1,549 | 1,549 | 1,549 | 1,549 | 300 | 1,549 |
| 2018-07-23 | 1,517 | 1,517 | 1,508 | 1,516 | 300 | 1,516 |
| 2018-07-20 | 1,535 | 1,535 | 1,517 | 1,517 | 200 | 1,517 |
| 2018-07-19 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2018-07-18 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2018-07-17 | 1,491 | 1,491 | 1,491 | 1,491 | 200 | 1,491 |
| 2018-07-13 | 1,555 | 1,555 | 1,532 | 1,532 | 900 | 1,532 |
| 2018-07-12 | 1,569 | 1,585 | 1,470 | 1,511 | 10,000 | 1,511 |
| 2018-07-11 | 1,450 | 1,469 | 1,450 | 1,469 | 4,300 | 1,469 |
| 2018-07-10 | 1,399 | 1,450 | 1,399 | 1,450 | 3,600 | 1,450 |
| 2018-07-09 | 1,362 | 1,399 | 1,362 | 1,399 | 1,200 | 1,399 |
| 2018-07-06 | - | - | - | 1,310 | - | 1,310 |
| 2018-07-05 | 1,347 | 1,350 | 1,310 | 1,310 | 6,100 | 1,310 |
| 2018-07-04 | 1,334 | 1,346 | 1,334 | 1,346 | 1,000 | 1,346 |
| 2018-07-03 | 1,386 | 1,386 | 1,326 | 1,327 | 6,300 | 1,327 |
| 2018-07-02 | 1,364 | 1,367 | 1,330 | 1,330 | 4,700 | 1,330 |
| 2018-06-29 | 1,350 | 1,378 | 1,333 | 1,378 | 2,100 | 1,378 |
| 2018-06-28 | 1,384 | 1,386 | 1,374 | 1,374 | 3,600 | 1,374 |
| 2018-06-27 | 1,402 | 1,402 | 1,384 | 1,384 | 2,200 | 1,384 |
| 2018-06-26 | 1,375 | 1,394 | 1,320 | 1,390 | 4,500 | 1,390 |
| 2018-06-25 | 1,445 | 1,458 | 1,435 | 1,435 | 1,900 | 1,435 |
| 2018-06-22 | 1,444 | 1,464 | 1,441 | 1,441 | 1,200 | 1,441 |
| 2018-06-21 | 1,474 | 1,490 | 1,474 | 1,490 | 2,500 | 1,490 |
| 2018-06-20 | 1,455 | 1,459 | 1,451 | 1,459 | 2,000 | 1,459 |
| 2018-06-19 | 1,531 | 1,531 | 1,478 | 1,478 | 1,100 | 1,478 |
| 2018-06-18 | 1,525 | 1,525 | 1,501 | 1,501 | 500 | 1,501 |
| 2018-06-15 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
| 2018-06-14 | 1,566 | 1,566 | 1,526 | 1,526 | 200 | 1,526 |
| 2018-06-13 | 1,530 | 1,569 | 1,530 | 1,569 | 200 | 1,569 |
| 2018-06-12 | 1,510 | 1,559 | 1,510 | 1,559 | 900 | 1,559 |
| 2018-06-11 | 1,590 | 1,633 | 1,550 | 1,550 | 2,900 | 1,550 |
| 2018-06-08 | 1,590 | 1,590 | 1,590 | 1,590 | 400 | 1,590 |
| 2018-06-07 | 1,577 | 1,578 | 1,577 | 1,578 | 1,100 | 1,578 |
| 2018-06-06 | 1,548 | 1,577 | 1,548 | 1,577 | 700 | 1,577 |
| 2018-06-05 | 1,549 | 1,564 | 1,549 | 1,564 | 300 | 1,564 |
| 2018-06-04 | 1,512 | 1,548 | 1,512 | 1,548 | 1,000 | 1,548 |
| 2018-06-01 | 1,498 | 1,510 | 1,468 | 1,510 | 800 | 1,510 |
| 2018-05-31 | 1,536 | 1,538 | 1,525 | 1,538 | 600 | 1,538 |
| 2018-05-30 | 1,550 | 1,550 | 1,502 | 1,513 | 3,500 | 1,513 |
| 2018-05-29 | 1,628 | 1,628 | 1,571 | 1,571 | 1,800 | 1,571 |
| 2018-05-28 | 1,606 | 1,634 | 1,606 | 1,606 | 1,000 | 1,606 |
| 2018-05-25 | 1,606 | 1,606 | 1,606 | 1,606 | 300 | 1,606 |
| 2018-05-24 | 1,601 | 1,601 | 1,601 | 1,601 | 100 | 1,601 |
| 2018-05-23 | 1,647 | 1,647 | 1,610 | 1,615 | 1,400 | 1,615 |
| 2018-05-22 | 1,632 | 1,647 | 1,628 | 1,647 | 4,100 | 1,647 |
| 2018-05-21 | 1,624 | 1,624 | 1,590 | 1,596 | 2,500 | 1,596 |
| 2018-05-18 | 1,616 | 1,628 | 1,590 | 1,615 | 8,700 | 1,615 |
| 2018-05-17 | 1,558 | 1,604 | 1,558 | 1,588 | 8,000 | 1,588 |
| 2018-05-16 | 1,560 | 1,560 | 1,538 | 1,543 | 1,700 | 1,543 |
| 2018-05-15 | 1,579 | 1,600 | 1,549 | 1,563 | 12,800 | 1,563 |
| 2018-05-14 | 1,620 | 1,620 | 1,570 | 1,570 | 12,200 | 1,570 |
| 2018-05-11 | 1,498 | 1,506 | 1,480 | 1,480 | 3,000 | 1,480 |
| 2018-05-10 | 1,498 | 1,498 | 1,498 | 1,498 | 800 | 1,498 |
| 2018-05-09 | 1,483 | 1,483 | 1,483 | 1,483 | 100 | 1,483 |
| 2018-05-08 | 1,443 | 1,480 | 1,443 | 1,480 | 1,100 | 1,480 |
| 2018-05-07 | 1,411 | 1,450 | 1,411 | 1,450 | 700 | 1,450 |
| 2018-05-02 | 1,430 | 1,430 | 1,411 | 1,411 | 200 | 1,411 |
| 2018-05-01 | 1,440 | 1,440 | 1,403 | 1,406 | 800 | 1,406 |
| 2018-04-27 | 1,415 | 1,428 | 1,382 | 1,391 | 900 | 1,391 |
| 2018-04-26 | 1,411 | 1,411 | 1,411 | 1,411 | 100 | 1,411 |
| 2018-04-25 | - | - | - | 1,421 | - | 1,421 |
| 2018-04-24 | 1,436 | 1,436 | 1,420 | 1,421 | 500 | 1,421 |
| 2018-04-23 | 1,456 | 1,460 | 1,441 | 1,456 | 1,400 | 1,456 |
| 2018-04-20 | 1,445 | 1,451 | 1,445 | 1,451 | 700 | 1,451 |
| 2018-04-19 | 1,484 | 1,486 | 1,475 | 1,475 | 800 | 1,475 |
| 2018-04-18 | 1,437 | 1,464 | 1,436 | 1,463 | 1,700 | 1,463 |
| 2018-04-17 | 1,500 | 1,517 | 1,435 | 1,435 | 10,200 | 1,435 |
| 2018-04-16 | 1,385 | 1,558 | 1,385 | 1,558 | 11,100 | 1,558 |
| 2018-04-13 | 1,350 | 1,375 | 1,345 | 1,359 | 800 | 1,359 |
| 2018-04-12 | 1,363 | 1,366 | 1,358 | 1,366 | 1,500 | 1,366 |
| 2018-04-11 | 1,350 | 1,350 | 1,340 | 1,350 | 700 | 1,350 |
| 2018-04-10 | 1,312 | 1,334 | 1,312 | 1,326 | 600 | 1,326 |
| 2018-04-09 | 1,315 | 1,340 | 1,300 | 1,310 | 5,800 | 1,310 |
| 2018-04-06 | 1,351 | 1,353 | 1,350 | 1,350 | 600 | 1,350 |
| 2018-04-05 | 1,368 | 1,375 | 1,368 | 1,369 | 400 | 1,369 |
| 2018-04-04 | 1,381 | 1,381 | 1,376 | 1,376 | 300 | 1,376 |
| 2018-04-03 | 1,369 | 1,385 | 1,369 | 1,375 | 2,100 | 1,375 |
| 2018-03-30 | 1,400 | 1,440 | 1,400 | 1,440 | 900 | 1,440 |
| 2018-03-29 | 1,383 | 1,384 | 1,383 | 1,384 | 1,700 | 1,384 |
| 2018-03-28 | 1,360 | 1,388 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2018-03-27 | 1,350 | 1,400 | 1,350 | 1,400 | 1,900 | 1,400 |
| 2018-03-26 | 1,340 | 1,379 | 1,310 | 1,336 | 4,500 | 1,336 |
| 2018-03-23 | 1,435 | 1,435 | 1,400 | 1,400 | 4,300 | 1,400 |
| 2018-03-22 | 1,453 | 1,494 | 1,453 | 1,470 | 500 | 1,470 |
| 2018-03-20 | 1,460 | 1,460 | 1,403 | 1,450 | 1,900 | 1,450 |
| 2018-03-19 | 1,503 | 1,508 | 1,500 | 1,500 | 900 | 1,500 |
| 2018-03-16 | 1,515 | 1,516 | 1,488 | 1,488 | 1,500 | 1,488 |
| 2018-03-15 | 1,555 | 1,555 | 1,500 | 1,511 | 2,400 | 1,511 |
| 2018-03-14 | 1,561 | 1,582 | 1,530 | 1,570 | 2,200 | 1,570 |
| 2018-03-13 | 1,566 | 1,594 | 1,556 | 1,560 | 1,900 | 1,560 |
| 2018-03-12 | 1,551 | 1,556 | 1,544 | 1,556 | 600 | 1,556 |
| 2018-03-09 | 1,529 | 1,555 | 1,529 | 1,534 | 1,700 | 1,534 |
| 2018-03-08 | 1,524 | 1,569 | 1,524 | 1,527 | 600 | 1,527 |
| 2018-03-07 | 1,515 | 1,551 | 1,510 | 1,522 | 900 | 1,522 |
| 2018-03-06 | 1,600 | 1,600 | 1,513 | 1,515 | 4,300 | 1,515 |
| 2018-03-05 | 1,532 | 1,581 | 1,460 | 1,479 | 3,200 | 1,479 |
| 2018-03-02 | 1,539 | 1,574 | 1,539 | 1,555 | 2,200 | 1,555 |
| 2018-03-01 | 1,625 | 1,625 | 1,575 | 1,582 | 5,400 | 1,582 |
| 2018-02-28 | 1,658 | 1,685 | 1,636 | 1,640 | 4,900 | 1,640 |
| 2018-02-27 | 1,664 | 1,680 | 1,630 | 1,677 | 20,900 | 1,677 |
| 2018-02-26 | 1,631 | 1,645 | 1,597 | 1,602 | 3,000 | 1,602 |
| 2018-02-23 | 1,632 | 1,635 | 1,581 | 1,624 | 3,900 | 1,624 |
| 2018-02-22 | 1,603 | 1,638 | 1,586 | 1,638 | 2,900 | 1,638 |
| 2018-02-21 | 1,601 | 1,638 | 1,601 | 1,610 | 4,800 | 1,610 |
| 2018-02-20 | 1,580 | 1,630 | 1,565 | 1,580 | 8,300 | 1,580 |
| 2018-02-19 | 1,672 | 1,674 | 1,521 | 1,590 | 10,700 | 1,590 |
| 2018-02-16 | 1,436 | 1,479 | 1,436 | 1,452 | 4,800 | 1,452 |
| 2018-02-15 | 1,501 | 1,510 | 1,430 | 1,430 | 6,300 | 1,430 |
| 2018-02-14 | 1,455 | 1,539 | 1,453 | 1,453 | 3,100 | 1,453 |
| 2018-02-13 | 1,480 | 1,527 | 1,452 | 1,452 | 5,800 | 1,452 |
| 2018-02-09 | 1,340 | 1,417 | 1,320 | 1,396 | 14,600 | 1,396 |
| 2018-02-08 | 1,479 | 1,565 | 1,465 | 1,500 | 7,300 | 1,500 |
| 2018-02-07 | 1,557 | 1,557 | 1,478 | 1,480 | 14,500 | 1,480 |
| 2018-02-06 | 1,415 | 1,500 | 1,302 | 1,449 | 54,200 | 1,449 |
| 2018-02-05 | 1,640 | 1,685 | 1,616 | 1,635 | 25,100 | 1,635 |
| 2018-02-02 | 1,824 | 1,824 | 1,650 | 1,720 | 41,400 | 1,720 |
| 2018-02-01 | 1,905 | 1,905 | 1,815 | 1,822 | 28,800 | 1,822 |
| 2018-01-31 | 1,865 | 2,094 | 1,865 | 2,035 | 20,900 | 2,035 |
| 2018-01-30 | 2,080 | 2,180 | 1,910 | 1,945 | 21,100 | 1,945 |
| 2018-01-29 | 2,140 | 2,200 | 2,060 | 2,080 | 24,600 | 2,080 |
| 2018-01-26 | 2,002 | 2,150 | 1,986 | 2,150 | 24,100 | 2,150 |
| 2018-01-25 | 1,915 | 2,000 | 1,900 | 1,985 | 16,200 | 1,985 |
| 2018-01-24 | 1,978 | 1,994 | 1,872 | 1,914 | 24,700 | 1,914 |
| 2018-01-23 | 1,950 | 2,100 | 1,915 | 1,962 | 31,600 | 1,962 |
| 2018-01-22 | 1,781 | 1,900 | 1,779 | 1,900 | 19,800 | 1,900 |
| 2018-01-19 | 1,751 | 1,751 | 1,725 | 1,725 | 2,400 | 1,725 |
| 2018-01-18 | 1,739 | 1,769 | 1,711 | 1,711 | 5,400 | 1,711 |
| 2018-01-17 | 1,770 | 1,790 | 1,695 | 1,711 | 5,800 | 1,711 |
| 2018-01-16 | 1,780 | 1,800 | 1,741 | 1,780 | 8,500 | 1,780 |
| 2018-01-15 | 1,677 | 1,750 | 1,677 | 1,740 | 7,100 | 1,740 |
| 2018-01-12 | 1,675 | 1,675 | 1,650 | 1,675 | 3,200 | 1,675 |
| 2018-01-11 | 1,595 | 1,632 | 1,580 | 1,632 | 5,400 | 1,632 |
| 2018-01-10 | 1,572 | 1,589 | 1,571 | 1,589 | 1,900 | 1,589 |
| 2018-01-09 | 1,587 | 1,587 | 1,562 | 1,570 | 7,600 | 1,570 |
| 2018-01-05 | 1,575 | 1,575 | 1,542 | 1,575 | 2,600 | 1,575 |
| 2018-01-04 | 1,552 | 1,579 | 1,552 | 1,560 | 2,700 | 1,560 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [2007-01-26]1株→2株 [1996-03-26]1株→1.1株