6643 (株)戸上電機製作所 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 | 1,170 | 1,215 | 1,165 | 1,215 | 9,900 | 1,215 |
| 2018-12-27 | 1,128 | 1,170 | 1,128 | 1,162 | 11,800 | 1,162 |
| 2018-12-26 | 1,072 | 1,130 | 1,072 | 1,095 | 11,400 | 1,095 |
| 2018-12-25 | 1,100 | 1,100 | 1,032 | 1,052 | 40,300 | 1,052 |
| 2018-12-21 | 1,211 | 1,212 | 1,168 | 1,170 | 37,200 | 1,170 |
| 2018-12-20 | 1,273 | 1,273 | 1,214 | 1,214 | 28,900 | 1,214 |
| 2018-12-19 | 1,258 | 1,279 | 1,258 | 1,273 | 40,400 | 1,273 |
| 2018-12-18 | 1,270 | 1,295 | 1,251 | 1,258 | 34,400 | 1,258 |
| 2018-12-17 | 1,340 | 1,340 | 1,328 | 1,330 | 10,800 | 1,330 |
| 2018-12-14 | 1,353 | 1,353 | 1,340 | 1,340 | 12,200 | 1,340 |
| 2018-12-13 | 1,354 | 1,355 | 1,351 | 1,352 | 5,700 | 1,352 |
| 2018-12-12 | 1,357 | 1,360 | 1,351 | 1,359 | 2,800 | 1,359 |
| 2018-12-11 | 1,355 | 1,362 | 1,349 | 1,356 | 15,800 | 1,356 |
| 2018-12-10 | 1,380 | 1,380 | 1,353 | 1,365 | 8,800 | 1,365 |
| 2018-12-07 | 1,381 | 1,385 | 1,379 | 1,385 | 113,300 | 1,385 |
| 2018-12-06 | 1,378 | 1,389 | 1,375 | 1,382 | 25,400 | 1,382 |
| 2018-12-05 | 1,395 | 1,399 | 1,365 | 1,378 | 10,100 | 1,378 |
| 2018-12-04 | 1,404 | 1,404 | 1,395 | 1,395 | 5,400 | 1,395 |
| 2018-12-03 | 1,401 | 1,404 | 1,399 | 1,400 | 10,800 | 1,400 |
| 2018-11-30 | 1,401 | 1,406 | 1,400 | 1,400 | 4,000 | 1,400 |
| 2018-11-29 | 1,410 | 1,412 | 1,404 | 1,407 | 4,600 | 1,407 |
| 2018-11-28 | 1,409 | 1,410 | 1,401 | 1,410 | 2,000 | 1,410 |
| 2018-11-27 | 1,412 | 1,418 | 1,400 | 1,400 | 3,300 | 1,400 |
| 2018-11-26 | 1,412 | 1,412 | 1,402 | 1,409 | 4,500 | 1,409 |
| 2018-11-22 | 1,397 | 1,417 | 1,397 | 1,417 | 7,800 | 1,417 |
| 2018-11-21 | 1,412 | 1,412 | 1,397 | 1,399 | 121,100 | 1,399 |
| 2018-11-20 | 1,423 | 1,423 | 1,412 | 1,413 | 5,800 | 1,413 |
| 2018-11-19 | 1,418 | 1,425 | 1,412 | 1,425 | 3,900 | 1,425 |
| 2018-11-16 | 1,414 | 1,425 | 1,414 | 1,420 | 3,100 | 1,420 |
| 2018-11-15 | 1,415 | 1,424 | 1,414 | 1,420 | 2,300 | 1,420 |
| 2018-11-14 | 1,427 | 1,427 | 1,415 | 1,415 | 5,500 | 1,415 |
| 2018-11-13 | 1,423 | 1,429 | 1,417 | 1,428 | 20,900 | 1,428 |
| 2018-11-12 | 1,429 | 1,434 | 1,422 | 1,434 | 5,200 | 1,434 |
| 2018-11-09 | 1,430 | 1,431 | 1,427 | 1,429 | 5,300 | 1,429 |
| 2018-11-08 | 1,438 | 1,442 | 1,431 | 1,431 | 2,800 | 1,431 |
| 2018-11-07 | 1,435 | 1,435 | 1,425 | 1,430 | 3,300 | 1,430 |
| 2018-11-06 | 1,425 | 1,438 | 1,425 | 1,429 | 5,200 | 1,429 |
| 2018-11-05 | 1,439 | 1,440 | 1,424 | 1,424 | 8,000 | 1,424 |
| 2018-11-02 | 1,440 | 1,475 | 1,437 | 1,439 | 5,700 | 1,439 |
| 2018-11-01 | 1,457 | 1,458 | 1,427 | 1,427 | 13,100 | 1,427 |
| 2018-10-31 | 1,427 | 1,459 | 1,427 | 1,442 | 8,900 | 1,442 |
| 2018-10-30 | 1,437 | 1,440 | 1,422 | 1,422 | 21,700 | 1,422 |
| 2018-10-29 | 1,437 | 1,446 | 1,435 | 1,437 | 11,800 | 1,437 |
| 2018-10-26 | 1,456 | 1,474 | 1,442 | 1,452 | 5,300 | 1,452 |
| 2018-10-25 | 1,428 | 1,489 | 1,424 | 1,452 | 126,600 | 1,452 |
| 2018-10-24 | 1,541 | 1,541 | 1,520 | 1,520 | 9,200 | 1,520 |
| 2018-10-23 | 1,554 | 1,554 | 1,540 | 1,540 | 8,300 | 1,540 |
| 2018-10-22 | 1,555 | 1,564 | 1,555 | 1,556 | 4,900 | 1,556 |
| 2018-10-19 | 1,561 | 1,564 | 1,556 | 1,564 | 7,300 | 1,564 |
| 2018-10-18 | 1,573 | 1,573 | 1,560 | 1,562 | 10,500 | 1,562 |
| 2018-10-17 | 1,575 | 1,578 | 1,570 | 1,578 | 3,400 | 1,578 |
| 2018-10-16 | 1,580 | 1,580 | 1,563 | 1,564 | 6,700 | 1,564 |
| 2018-10-15 | 1,589 | 1,589 | 1,580 | 1,580 | 1,200 | 1,580 |
| 2018-10-12 | 1,570 | 1,600 | 1,561 | 1,590 | 6,600 | 1,590 |
| 2018-10-11 | 1,598 | 1,598 | 1,575 | 1,578 | 130,000 | 1,578 |
| 2018-10-10 | 1,607 | 1,613 | 1,602 | 1,602 | 4,600 | 1,602 |
| 2018-10-09 | 1,623 | 1,623 | 1,605 | 1,606 | 6,100 | 1,606 |
| 2018-10-05 | 1,640 | 1,640 | 1,623 | 1,623 | 12,500 | 1,623 |
| 2018-10-04 | 1,650 | 1,650 | 1,640 | 1,640 | 12,500 | 1,640 |
| 2018-10-03 | 1,651 | 1,653 | 1,650 | 1,650 | 2,600 | 1,650 |
| 2018-10-02 | 1,660 | 1,660 | 1,651 | 1,651 | 2,500 | 1,651 |
| 2018-10-01 | 1,663 | 1,663 | 1,655 | 1,655 | 3,400 | 1,655 |
| 2018-09-28 | 1,667 | 1,670 | 1,662 | 1,663 | 4,700 | 1,663 |
| 2018-09-27 | 1,676 | 1,676 | 1,663 | 1,673 | 11,200 | 1,673 |
| 2018-09-26 | 1,641 | 1,648 | 1,640 | 1,644 | 9,400 | 1,644 |
| 2018-09-25 | 1,655 | 1,677 | 1,650 | 1,655 | 23,500 | 1,655 |
| 2018-09-21 | 1,647 | 1,656 | 1,643 | 1,655 | 13,100 | 1,655 |
| 2018-09-20 | 1,653 | 1,660 | 1,652 | 1,652 | 113,900 | 1,652 |
| 2018-09-19 | 1,651 | 1,663 | 1,649 | 1,650 | 9,200 | 1,650 |
| 2018-09-18 | 1,649 | 1,667 | 1,648 | 1,651 | 6,700 | 1,651 |
| 2018-09-14 | 1,650 | 1,653 | 1,645 | 1,649 | 4,100 | 1,649 |
| 2018-09-13 | 1,651 | 1,667 | 1,645 | 1,650 | 4,100 | 1,650 |
| 2018-09-12 | 1,652 | 1,653 | 1,652 | 1,652 | 5,500 | 1,652 |
| 2018-09-11 | 1,651 | 1,655 | 1,651 | 1,652 | 1,200 | 1,652 |
| 2018-09-10 | 1,655 | 1,661 | 1,650 | 1,651 | 6,800 | 1,651 |
| 2018-09-07 | 1,660 | 1,664 | 1,658 | 1,658 | 115,300 | 1,658 |
| 2018-09-06 | 1,663 | 1,666 | 1,661 | 1,664 | 3,300 | 1,664 |
| 2018-09-05 | 1,660 | 1,699 | 1,660 | 1,663 | 5,500 | 1,663 |
| 2018-09-04 | 1,670 | 1,685 | 1,662 | 1,664 | 4,000 | 1,664 |
| 2018-09-03 | 1,687 | 1,687 | 1,670 | 1,670 | 6,800 | 1,670 |
| 2018-08-31 | 1,694 | 1,694 | 1,685 | 1,687 | 4,900 | 1,687 |
| 2018-08-30 | 1,693 | 1,697 | 1,691 | 1,692 | 3,700 | 1,692 |
| 2018-08-29 | 1,686 | 1,695 | 1,686 | 1,693 | 2,000 | 1,693 |
| 2018-08-28 | 1,690 | 1,695 | 1,685 | 1,685 | 1,400 | 1,685 |
| 2018-08-27 | 1,684 | 1,692 | 1,684 | 1,684 | 1,700 | 1,684 |
| 2018-08-24 | 1,678 | 1,690 | 1,678 | 1,680 | 5,900 | 1,680 |
| 2018-08-23 | 1,701 | 1,701 | 1,678 | 1,678 | 9,900 | 1,678 |
| 2018-08-22 | 1,712 | 1,729 | 1,712 | 1,712 | 5,200 | 1,712 |
| 2018-08-21 | 1,710 | 1,735 | 1,710 | 1,728 | 4,300 | 1,728 |
| 2018-08-20 | 1,735 | 1,736 | 1,713 | 1,714 | 3,600 | 1,714 |
| 2018-08-17 | 1,710 | 1,735 | 1,710 | 1,730 | 1,800 | 1,730 |
| 2018-08-16 | 1,715 | 1,715 | 1,705 | 1,709 | 3,200 | 1,709 |
| 2018-08-15 | 1,703 | 1,734 | 1,701 | 1,715 | 6,700 | 1,715 |
| 2018-08-14 | 1,672 | 1,740 | 1,672 | 1,721 | 128,500 | 1,721 |
| 2018-08-13 | 1,795 | 1,800 | 1,760 | 1,760 | 5,800 | 1,760 |
| 2018-08-10 | 1,793 | 1,808 | 1,793 | 1,795 | 800 | 1,795 |
| 2018-08-09 | 1,791 | 1,809 | 1,791 | 1,809 | 1,400 | 1,809 |
| 2018-08-08 | 1,790 | 1,805 | 1,786 | 1,789 | 3,100 | 1,789 |
| 2018-08-07 | 1,805 | 1,805 | 1,785 | 1,805 | 7,100 | 1,805 |
| 2018-08-06 | 1,783 | 1,825 | 1,775 | 1,800 | 34,100 | 1,800 |
| 2018-08-03 | 1,850 | 1,871 | 1,810 | 1,810 | 17,900 | 1,810 |
| 2018-08-02 | 1,850 | 1,872 | 1,847 | 1,852 | 7,200 | 1,852 |
| 2018-08-01 | 1,851 | 1,852 | 1,846 | 1,846 | 10,600 | 1,846 |
| 2018-07-31 | 1,851 | 1,875 | 1,851 | 1,860 | 2,100 | 1,860 |
| 2018-07-30 | 1,851 | 1,860 | 1,850 | 1,851 | 3,100 | 1,851 |
| 2018-07-27 | 1,853 | 1,853 | 1,850 | 1,850 | 9,200 | 1,850 |
| 2018-07-26 | 1,857 | 1,864 | 1,853 | 1,854 | 9,000 | 1,854 |
| 2018-07-25 | 1,870 | 1,875 | 1,855 | 1,868 | 5,000 | 1,868 |
| 2018-07-24 | 1,860 | 1,881 | 1,860 | 1,881 | 4,600 | 1,881 |
| 2018-07-23 | 1,860 | 1,861 | 1,854 | 1,861 | 1,100 | 1,861 |
| 2018-07-20 | 1,854 | 1,860 | 1,854 | 1,860 | 1,200 | 1,860 |
| 2018-07-19 | 1,864 | 1,864 | 1,854 | 1,854 | 1,100 | 1,854 |
| 2018-07-18 | 1,862 | 1,869 | 1,853 | 1,869 | 1,900 | 1,869 |
| 2018-07-17 | 1,869 | 1,869 | 1,850 | 1,851 | 5,800 | 1,851 |
| 2018-07-13 | 1,874 | 1,878 | 1,855 | 1,864 | 7,900 | 1,864 |
| 2018-07-12 | 1,870 | 1,885 | 1,870 | 1,873 | 2,900 | 1,873 |
| 2018-07-11 | 1,874 | 1,875 | 1,870 | 1,870 | 4,600 | 1,870 |
| 2018-07-10 | 1,882 | 1,883 | 1,871 | 1,871 | 4,300 | 1,871 |
| 2018-07-09 | 1,885 | 1,890 | 1,877 | 1,878 | 3,600 | 1,878 |
| 2018-07-06 | 1,883 | 1,890 | 1,875 | 1,885 | 5,300 | 1,885 |
| 2018-07-05 | 1,895 | 1,895 | 1,890 | 1,890 | 2,300 | 1,890 |
| 2018-07-04 | 1,902 | 1,903 | 1,895 | 1,895 | 4,200 | 1,895 |
| 2018-07-03 | 1,929 | 1,929 | 1,902 | 1,903 | 1,400 | 1,903 |
| 2018-07-02 | 1,910 | 1,917 | 1,902 | 1,902 | 2,300 | 1,902 |
| 2018-06-29 | 1,910 | 1,922 | 1,910 | 1,911 | 3,000 | 1,911 |
| 2018-06-28 | 1,915 | 1,915 | 1,910 | 1,910 | 2,700 | 1,910 |
| 2018-06-27 | 1,914 | 1,919 | 1,914 | 1,916 | 2,100 | 1,916 |
| 2018-06-26 | 1,921 | 1,922 | 1,918 | 1,918 | 1,700 | 1,918 |
| 2018-06-25 | 1,940 | 1,940 | 1,922 | 1,922 | 3,700 | 1,922 |
| 2018-06-22 | 1,945 | 1,945 | 1,940 | 1,940 | 11,600 | 1,940 |
| 2018-06-21 | 1,942 | 1,945 | 1,942 | 1,945 | 300 | 1,945 |
| 2018-06-20 | 1,951 | 1,955 | 1,941 | 1,941 | 6,300 | 1,941 |
| 2018-06-19 | 1,960 | 1,973 | 1,951 | 1,961 | 1,800 | 1,961 |
| 2018-06-18 | 1,961 | 1,971 | 1,960 | 1,960 | 2,700 | 1,960 |
| 2018-06-15 | 1,960 | 1,970 | 1,960 | 1,961 | 2,500 | 1,961 |
| 2018-06-14 | 1,963 | 1,978 | 1,962 | 1,966 | 800 | 1,966 |
| 2018-06-13 | 1,965 | 1,980 | 1,960 | 1,960 | 4,000 | 1,960 |
| 2018-06-12 | 1,963 | 1,965 | 1,963 | 1,963 | 1,700 | 1,963 |
| 2018-06-11 | 1,966 | 1,975 | 1,966 | 1,973 | 500 | 1,973 |
| 2018-06-08 | 1,968 | 1,968 | 1,960 | 1,960 | 1,800 | 1,960 |
| 2018-06-07 | 1,966 | 1,968 | 1,950 | 1,967 | 9,800 | 1,967 |
| 2018-06-06 | 1,960 | 1,966 | 1,960 | 1,966 | 1,900 | 1,966 |
| 2018-06-05 | 1,962 | 1,975 | 1,961 | 1,962 | 1,900 | 1,962 |
| 2018-06-04 | 1,960 | 1,978 | 1,960 | 1,961 | 800 | 1,961 |
| 2018-06-01 | 1,959 | 1,970 | 1,959 | 1,959 | 2,800 | 1,959 |
| 2018-05-31 | 1,960 | 1,969 | 1,951 | 1,952 | 4,000 | 1,952 |
| 2018-05-30 | 1,961 | 1,965 | 1,949 | 1,964 | 7,900 | 1,964 |
| 2018-05-29 | 1,964 | 1,976 | 1,963 | 1,964 | 3,000 | 1,964 |
| 2018-05-28 | 1,966 | 1,967 | 1,963 | 1,963 | 4,600 | 1,963 |
| 2018-05-25 | 1,974 | 1,978 | 1,965 | 1,968 | 5,600 | 1,968 |
| 2018-05-24 | 1,976 | 1,979 | 1,973 | 1,973 | 2,200 | 1,973 |
| 2018-05-23 | 1,987 | 1,987 | 1,975 | 1,976 | 5,800 | 1,976 |
| 2018-05-22 | 1,990 | 1,990 | 1,981 | 1,987 | 2,600 | 1,987 |
| 2018-05-21 | 1,990 | 1,990 | 1,980 | 1,980 | 3,900 | 1,980 |
| 2018-05-18 | 1,976 | 1,988 | 1,975 | 1,986 | 6,700 | 1,986 |
| 2018-05-17 | 1,976 | 1,978 | 1,974 | 1,975 | 6,200 | 1,975 |
| 2018-05-16 | 1,974 | 1,981 | 1,974 | 1,977 | 3,700 | 1,977 |
| 2018-05-15 | 1,982 | 1,985 | 1,974 | 1,974 | 9,400 | 1,974 |
| 2018-05-14 | 1,982 | 1,982 | 1,972 | 1,974 | 14,400 | 1,974 |
| 2018-05-11 | 1,994 | 1,995 | 1,982 | 1,982 | 6,800 | 1,982 |
| 2018-05-10 | 1,979 | 1,995 | 1,972 | 1,994 | 21,300 | 1,994 |
| 2018-05-09 | 1,990 | 2,000 | 1,976 | 1,980 | 79,200 | 1,980 |
| 2018-05-08 | 2,260 | 2,260 | 2,237 | 2,250 | 16,000 | 2,250 |
| 2018-05-07 | 2,263 | 2,263 | 2,253 | 2,260 | 5,300 | 2,260 |
| 2018-05-02 | 2,256 | 2,258 | 2,249 | 2,253 | 3,000 | 2,253 |
| 2018-05-01 | 2,257 | 2,264 | 2,250 | 2,252 | 2,700 | 2,252 |
| 2018-04-27 | 2,261 | 2,262 | 2,252 | 2,255 | 4,400 | 2,255 |
| 2018-04-26 | 2,263 | 2,265 | 2,252 | 2,254 | 2,600 | 2,254 |
| 2018-04-25 | 2,249 | 2,263 | 2,244 | 2,252 | 4,900 | 2,252 |
| 2018-04-24 | 2,256 | 2,256 | 2,249 | 2,252 | 2,700 | 2,252 |
| 2018-04-23 | 2,251 | 2,270 | 2,249 | 2,249 | 5,200 | 2,249 |
| 2018-04-20 | 2,266 | 2,266 | 2,248 | 2,254 | 3,100 | 2,254 |
| 2018-04-19 | 2,256 | 2,260 | 2,251 | 2,253 | 3,500 | 2,253 |
| 2018-04-18 | 2,241 | 2,268 | 2,241 | 2,250 | 2,200 | 2,250 |
| 2018-04-17 | 2,261 | 2,261 | 2,238 | 2,238 | 17,100 | 2,238 |
| 2018-04-16 | 2,276 | 2,280 | 2,266 | 2,275 | 1,700 | 2,275 |
| 2018-04-13 | 2,282 | 2,292 | 2,273 | 2,280 | 1,700 | 2,280 |
| 2018-04-12 | 2,281 | 2,281 | 2,279 | 2,279 | 700 | 2,279 |
| 2018-04-11 | 2,291 | 2,292 | 2,280 | 2,280 | 700 | 2,280 |
| 2018-04-10 | 2,281 | 2,288 | 2,257 | 2,288 | 4,000 | 2,288 |
| 2018-04-09 | 2,262 | 2,269 | 2,256 | 2,269 | 2,100 | 2,269 |
| 2018-04-06 | 2,262 | 2,262 | 2,253 | 2,261 | 6,000 | 2,261 |
| 2018-04-05 | 2,263 | 2,271 | 2,260 | 2,260 | 4,200 | 2,260 |
| 2018-04-04 | 2,262 | 2,281 | 2,262 | 2,262 | 3,100 | 2,262 |
| 2018-04-03 | 2,260 | 2,262 | 2,259 | 2,262 | 8,300 | 2,262 |
| 2018-03-30 | 2,295 | 2,302 | 2,281 | 2,281 | 3,300 | 2,281 |
| 2018-03-29 | 2,290 | 2,300 | 2,290 | 2,291 | 1,500 | 2,291 |
| 2018-03-28 | 2,300 | 2,300 | 2,287 | 2,287 | 1,100 | 2,287 |
| 2018-03-27 | 2,331 | 2,340 | 2,331 | 2,335 | 1,700 | 2,335 |
| 2018-03-26 | 2,325 | 2,329 | 2,300 | 2,312 | 4,700 | 2,312 |
| 2018-03-23 | 2,336 | 2,352 | 2,327 | 2,336 | 5,400 | 2,336 |
| 2018-03-22 | 2,345 | 2,351 | 2,338 | 2,350 | 3,900 | 2,350 |
| 2018-03-20 | 2,340 | 2,350 | 2,340 | 2,350 | 1,200 | 2,350 |
| 2018-03-19 | 2,350 | 2,351 | 2,339 | 2,340 | 2,800 | 2,340 |
| 2018-03-16 | 2,347 | 2,350 | 2,340 | 2,350 | 5,000 | 2,350 |
| 2018-03-15 | 2,375 | 2,375 | 2,334 | 2,346 | 9,600 | 2,346 |
| 2018-03-14 | 2,350 | 2,374 | 2,349 | 2,374 | 1,900 | 2,374 |
| 2018-03-13 | 2,341 | 2,361 | 2,326 | 2,350 | 4,200 | 2,350 |
| 2018-03-12 | 2,333 | 2,342 | 2,328 | 2,341 | 3,600 | 2,341 |
| 2018-03-09 | 2,331 | 2,335 | 2,328 | 2,328 | 1,500 | 2,328 |
| 2018-03-08 | 2,345 | 2,345 | 2,329 | 2,329 | 5,200 | 2,329 |
| 2018-03-07 | 2,350 | 2,350 | 2,342 | 2,342 | 700 | 2,342 |
| 2018-03-06 | 2,343 | 2,367 | 2,341 | 2,341 | 4,900 | 2,341 |
| 2018-03-05 | 2,371 | 2,394 | 2,350 | 2,350 | 5,000 | 2,350 |
| 2018-03-02 | 2,395 | 2,395 | 2,366 | 2,371 | 2,700 | 2,371 |
| 2018-03-01 | 2,422 | 2,422 | 2,392 | 2,405 | 3,500 | 2,405 |
| 2018-02-28 | 2,410 | 2,430 | 2,390 | 2,424 | 3,300 | 2,424 |
| 2018-02-27 | 2,408 | 2,420 | 2,408 | 2,410 | 2,000 | 2,410 |
| 2018-02-26 | 2,382 | 2,405 | 2,377 | 2,397 | 4,100 | 2,397 |
| 2018-02-23 | 2,371 | 2,377 | 2,370 | 2,377 | 2,800 | 2,377 |
| 2018-02-22 | 2,393 | 2,393 | 2,362 | 2,370 | 3,200 | 2,370 |
| 2018-02-21 | 2,399 | 2,399 | 2,393 | 2,393 | 700 | 2,393 |
| 2018-02-20 | 2,388 | 2,399 | 2,350 | 2,395 | 3,800 | 2,395 |
| 2018-02-19 | 2,349 | 2,387 | 2,349 | 2,387 | 2,700 | 2,387 |
| 2018-02-16 | 2,350 | 2,351 | 2,330 | 2,335 | 2,300 | 2,335 |
| 2018-02-15 | 2,320 | 2,330 | 2,320 | 2,330 | 800 | 2,330 |
| 2018-02-14 | 2,351 | 2,351 | 2,312 | 2,313 | 4,900 | 2,313 |
| 2018-02-13 | 2,381 | 2,396 | 2,351 | 2,351 | 4,700 | 2,351 |
| 2018-02-09 | 2,334 | 2,374 | 2,334 | 2,374 | 6,100 | 2,374 |
| 2018-02-08 | 2,368 | 2,400 | 2,368 | 2,370 | 10,000 | 2,370 |
| 2018-02-07 | 2,383 | 2,383 | 2,360 | 2,367 | 3,400 | 2,367 |
| 2018-02-06 | 2,325 | 2,360 | 2,313 | 2,333 | 19,800 | 2,333 |
| 2018-02-05 | 2,420 | 2,420 | 2,381 | 2,381 | 14,600 | 2,381 |
| 2018-02-02 | 2,493 | 2,494 | 2,435 | 2,449 | 18,800 | 2,449 |
| 2018-02-01 | 2,481 | 2,481 | 2,460 | 2,480 | 8,600 | 2,480 |
| 2018-01-31 | 2,459 | 2,480 | 2,454 | 2,469 | 5,700 | 2,469 |
| 2018-01-30 | 2,494 | 2,498 | 2,466 | 2,466 | 10,100 | 2,466 |
| 2018-01-29 | 2,490 | 2,510 | 2,473 | 2,488 | 9,200 | 2,488 |
| 2018-01-26 | 2,459 | 2,487 | 2,459 | 2,485 | 11,500 | 2,485 |
| 2018-01-25 | 2,458 | 2,459 | 2,442 | 2,447 | 3,500 | 2,447 |
| 2018-01-24 | 2,469 | 2,469 | 2,450 | 2,452 | 6,700 | 2,452 |
| 2018-01-23 | 2,453 | 2,470 | 2,453 | 2,466 | 7,600 | 2,466 |
| 2018-01-22 | 2,434 | 2,455 | 2,432 | 2,444 | 9,700 | 2,444 |
| 2018-01-19 | 2,454 | 2,454 | 2,436 | 2,437 | 8,700 | 2,437 |
| 2018-01-18 | 2,433 | 2,459 | 2,428 | 2,454 | 9,800 | 2,454 |
| 2018-01-17 | 2,445 | 2,446 | 2,422 | 2,433 | 8,400 | 2,433 |
| 2018-01-16 | 2,449 | 2,450 | 2,436 | 2,450 | 7,600 | 2,450 |
| 2018-01-15 | 2,451 | 2,460 | 2,441 | 2,441 | 10,600 | 2,441 |
| 2018-01-12 | 2,442 | 2,454 | 2,423 | 2,439 | 7,800 | 2,439 |
| 2018-01-11 | 2,430 | 2,440 | 2,428 | 2,440 | 10,100 | 2,440 |
| 2018-01-10 | 2,428 | 2,430 | 2,422 | 2,430 | 7,800 | 2,430 |
| 2018-01-09 | 2,430 | 2,435 | 2,412 | 2,429 | 11,800 | 2,429 |
| 2018-01-05 | 2,396 | 2,411 | 2,395 | 2,410 | 13,600 | 2,410 |
| 2018-01-04 | 2,395 | 2,395 | 2,385 | 2,386 | 14,200 | 2,386 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-01-28]1株→1.144株 [1985-07-27]1株→1.174株
