6701 NEC 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 | 3,335 | 3,335 | 3,265 | 3,265 | 961,800 | 3,265 |
| 2018-12-27 | 3,350 | 3,380 | 3,310 | 3,335 | 1,013,500 | 3,335 |
| 2018-12-26 | 3,300 | 3,340 | 3,215 | 3,265 | 1,033,300 | 3,265 |
| 2018-12-25 | 3,205 | 3,325 | 3,170 | 3,305 | 1,195,200 | 3,305 |
| 2018-12-21 | 3,350 | 3,365 | 3,265 | 3,300 | 1,526,900 | 3,300 |
| 2018-12-20 | 3,460 | 3,480 | 3,320 | 3,380 | 1,378,200 | 3,380 |
| 2018-12-19 | 3,525 | 3,545 | 3,460 | 3,500 | 1,008,300 | 3,500 |
| 2018-12-18 | 3,555 | 3,560 | 3,490 | 3,490 | 1,410,000 | 3,490 |
| 2018-12-17 | 3,585 | 3,620 | 3,580 | 3,580 | 1,050,300 | 3,580 |
| 2018-12-14 | 3,605 | 3,655 | 3,575 | 3,580 | 1,889,800 | 3,580 |
| 2018-12-13 | 3,610 | 3,635 | 3,550 | 3,600 | 1,342,900 | 3,600 |
| 2018-12-12 | 3,680 | 3,695 | 3,565 | 3,620 | 1,620,500 | 3,620 |
| 2018-12-11 | 3,635 | 3,700 | 3,480 | 3,550 | 1,576,600 | 3,550 |
| 2018-12-10 | 3,540 | 3,590 | 3,535 | 3,565 | 840,300 | 3,565 |
| 2018-12-07 | 3,600 | 3,640 | 3,545 | 3,575 | 1,817,400 | 3,575 |
| 2018-12-06 | 3,475 | 3,545 | 3,425 | 3,515 | 1,453,400 | 3,515 |
| 2018-12-05 | 3,410 | 3,465 | 3,385 | 3,460 | 935,900 | 3,460 |
| 2018-12-04 | 3,470 | 3,480 | 3,400 | 3,440 | 1,009,100 | 3,440 |
| 2018-12-03 | 3,525 | 3,560 | 3,460 | 3,470 | 1,088,100 | 3,470 |
| 2018-11-30 | 3,540 | 3,585 | 3,440 | 3,520 | 6,242,400 | 3,520 |
| 2018-11-29 | 3,495 | 3,550 | 3,475 | 3,500 | 1,484,100 | 3,500 |
| 2018-11-28 | 3,425 | 3,475 | 3,410 | 3,470 | 770,800 | 3,470 |
| 2018-11-27 | 3,425 | 3,455 | 3,420 | 3,430 | 987,200 | 3,430 |
| 2018-11-26 | 3,415 | 3,440 | 3,370 | 3,395 | 1,246,400 | 3,395 |
| 2018-11-22 | 3,390 | 3,440 | 3,385 | 3,425 | 1,093,300 | 3,425 |
| 2018-11-21 | 3,310 | 3,385 | 3,295 | 3,360 | 980,300 | 3,360 |
| 2018-11-20 | 3,320 | 3,375 | 3,320 | 3,365 | 554,200 | 3,365 |
| 2018-11-19 | 3,370 | 3,385 | 3,355 | 3,370 | 643,900 | 3,370 |
| 2018-11-16 | 3,280 | 3,380 | 3,280 | 3,370 | 1,056,800 | 3,370 |
| 2018-11-15 | 3,250 | 3,310 | 3,230 | 3,290 | 1,168,600 | 3,290 |
| 2018-11-14 | 3,275 | 3,315 | 3,255 | 3,265 | 1,081,100 | 3,265 |
| 2018-11-13 | 3,260 | 3,285 | 3,175 | 3,280 | 1,770,900 | 3,280 |
| 2018-11-12 | 3,335 | 3,385 | 3,285 | 3,305 | 1,712,400 | 3,305 |
| 2018-11-09 | 3,420 | 3,450 | 3,405 | 3,420 | 910,500 | 3,420 |
| 2018-11-08 | 3,450 | 3,475 | 3,375 | 3,420 | 1,362,200 | 3,420 |
| 2018-11-07 | 3,445 | 3,490 | 3,410 | 3,430 | 1,455,500 | 3,430 |
| 2018-11-06 | 3,455 | 3,495 | 3,410 | 3,455 | 2,142,300 | 3,455 |
| 2018-11-05 | 3,310 | 3,380 | 3,305 | 3,355 | 1,584,100 | 3,355 |
| 2018-11-02 | 3,245 | 3,320 | 3,245 | 3,305 | 1,292,700 | 3,305 |
| 2018-11-01 | 3,270 | 3,310 | 3,210 | 3,230 | 1,503,700 | 3,230 |
| 2018-10-31 | 3,140 | 3,250 | 3,120 | 3,240 | 2,540,100 | 3,240 |
| 2018-10-30 | 3,155 | 3,185 | 3,050 | 3,085 | 1,553,100 | 3,085 |
| 2018-10-29 | 3,255 | 3,265 | 3,125 | 3,130 | 1,135,200 | 3,130 |
| 2018-10-26 | 3,225 | 3,240 | 3,165 | 3,205 | 1,328,200 | 3,205 |
| 2018-10-25 | 3,190 | 3,205 | 3,130 | 3,175 | 1,417,000 | 3,175 |
| 2018-10-24 | 3,185 | 3,230 | 3,180 | 3,190 | 1,668,000 | 3,190 |
| 2018-10-23 | 3,140 | 3,170 | 3,125 | 3,150 | 921,500 | 3,150 |
| 2018-10-22 | 3,090 | 3,185 | 3,085 | 3,140 | 1,188,100 | 3,140 |
| 2018-10-19 | 3,065 | 3,085 | 3,060 | 3,080 | 393,100 | 3,080 |
| 2018-10-18 | 3,065 | 3,090 | 3,060 | 3,070 | 468,300 | 3,070 |
| 2018-10-17 | 3,070 | 3,080 | 3,055 | 3,065 | 468,300 | 3,065 |
| 2018-10-16 | 3,030 | 3,045 | 3,005 | 3,040 | 462,400 | 3,040 |
| 2018-10-15 | 3,025 | 3,025 | 3,000 | 3,005 | 668,400 | 3,005 |
| 2018-10-12 | 3,040 | 3,055 | 3,010 | 3,030 | 936,700 | 3,030 |
| 2018-10-11 | 3,085 | 3,085 | 3,030 | 3,080 | 1,121,900 | 3,080 |
| 2018-10-10 | 3,160 | 3,190 | 3,150 | 3,155 | 779,100 | 3,155 |
| 2018-10-09 | 3,170 | 3,205 | 3,140 | 3,150 | 1,586,100 | 3,150 |
| 2018-10-05 | 3,145 | 3,165 | 3,110 | 3,150 | 1,467,500 | 3,150 |
| 2018-10-04 | 3,125 | 3,145 | 3,095 | 3,125 | 757,900 | 3,125 |
| 2018-10-03 | 3,090 | 3,130 | 3,070 | 3,100 | 688,300 | 3,100 |
| 2018-10-02 | 3,125 | 3,130 | 3,070 | 3,090 | 811,400 | 3,090 |
| 2018-10-01 | 3,135 | 3,135 | 3,105 | 3,105 | 434,700 | 3,105 |
| 2018-09-28 | 3,120 | 3,140 | 3,095 | 3,140 | 953,300 | 3,140 |
| 2018-09-27 | 3,100 | 3,140 | 3,095 | 3,110 | 733,300 | 3,110 |
| 2018-09-26 | 3,090 | 3,100 | 3,075 | 3,095 | 597,200 | 3,095 |
| 2018-09-25 | 3,045 | 3,095 | 3,035 | 3,095 | 948,800 | 3,095 |
| 2018-09-21 | 3,030 | 3,050 | 3,020 | 3,040 | 1,129,500 | 3,040 |
| 2018-09-20 | 3,070 | 3,075 | 3,020 | 3,025 | 814,600 | 3,025 |
| 2018-09-19 | 3,050 | 3,085 | 3,045 | 3,060 | 860,900 | 3,060 |
| 2018-09-18 | 3,010 | 3,035 | 3,005 | 3,015 | 607,600 | 3,015 |
| 2018-09-14 | 3,025 | 3,045 | 2,997 | 3,010 | 1,033,600 | 3,010 |
| 2018-09-13 | 3,025 | 3,050 | 3,015 | 3,020 | 405,300 | 3,020 |
| 2018-09-12 | 3,025 | 3,045 | 2,998 | 3,005 | 593,800 | 3,005 |
| 2018-09-11 | 3,010 | 3,035 | 3,000 | 3,020 | 506,400 | 3,020 |
| 2018-09-10 | 2,976 | 3,030 | 2,971 | 3,020 | 551,100 | 3,020 |
| 2018-09-07 | 3,005 | 3,015 | 2,999 | 3,005 | 503,000 | 3,005 |
| 2018-09-06 | 3,075 | 3,080 | 3,020 | 3,035 | 677,500 | 3,035 |
| 2018-09-05 | 3,045 | 3,075 | 3,040 | 3,070 | 675,100 | 3,070 |
| 2018-09-04 | 3,050 | 3,060 | 3,030 | 3,045 | 637,600 | 3,045 |
| 2018-09-03 | 3,065 | 3,070 | 3,030 | 3,050 | 555,500 | 3,050 |
| 2018-08-31 | 3,040 | 3,075 | 3,030 | 3,070 | 871,300 | 3,070 |
| 2018-08-30 | 3,050 | 3,055 | 3,030 | 3,040 | 446,600 | 3,040 |
| 2018-08-29 | 3,025 | 3,060 | 3,025 | 3,035 | 447,900 | 3,035 |
| 2018-08-28 | 3,000 | 3,025 | 3,000 | 3,005 | 336,100 | 3,005 |
| 2018-08-27 | 3,020 | 3,025 | 3,000 | 3,000 | 314,200 | 3,000 |
| 2018-08-24 | 3,000 | 3,015 | 2,994 | 2,999 | 357,700 | 2,999 |
| 2018-08-23 | 2,975 | 3,010 | 2,971 | 2,972 | 510,200 | 2,972 |
| 2018-08-22 | 2,944 | 2,961 | 2,938 | 2,958 | 358,600 | 2,958 |
| 2018-08-21 | 2,945 | 2,950 | 2,918 | 2,941 | 392,300 | 2,941 |
| 2018-08-20 | 2,942 | 2,958 | 2,934 | 2,945 | 349,300 | 2,945 |
| 2018-08-17 | 2,966 | 2,971 | 2,941 | 2,951 | 577,200 | 2,951 |
| 2018-08-16 | 2,964 | 2,989 | 2,932 | 2,969 | 573,400 | 2,969 |
| 2018-08-15 | 3,015 | 3,020 | 2,964 | 2,977 | 525,400 | 2,977 |
| 2018-08-14 | 2,965 | 3,010 | 2,958 | 3,010 | 399,900 | 3,010 |
| 2018-08-13 | 3,000 | 3,000 | 2,945 | 2,953 | 588,800 | 2,953 |
| 2018-08-10 | 3,035 | 3,045 | 2,999 | 3,015 | 573,700 | 3,015 |
| 2018-08-09 | 3,040 | 3,050 | 3,005 | 3,045 | 484,800 | 3,045 |
| 2018-08-08 | 3,050 | 3,060 | 3,035 | 3,045 | 547,500 | 3,045 |
| 2018-08-07 | 3,010 | 3,040 | 2,999 | 3,030 | 427,700 | 3,030 |
| 2018-08-06 | 3,020 | 3,045 | 3,000 | 3,005 | 430,700 | 3,005 |
| 2018-08-03 | 3,030 | 3,030 | 2,971 | 3,015 | 665,000 | 3,015 |
| 2018-08-02 | 3,040 | 3,055 | 3,015 | 3,030 | 629,400 | 3,030 |
| 2018-08-01 | 3,050 | 3,100 | 3,040 | 3,060 | 816,600 | 3,060 |
| 2018-07-31 | 3,065 | 3,100 | 3,020 | 3,100 | 867,900 | 3,100 |
| 2018-07-30 | 3,085 | 3,090 | 3,045 | 3,055 | 451,100 | 3,055 |
| 2018-07-27 | 3,090 | 3,100 | 3,080 | 3,100 | 518,000 | 3,100 |
| 2018-07-26 | 3,070 | 3,095 | 3,065 | 3,085 | 431,500 | 3,085 |
| 2018-07-25 | 3,045 | 3,065 | 3,030 | 3,060 | 341,900 | 3,060 |
| 2018-07-24 | 3,035 | 3,045 | 3,010 | 3,020 | 331,100 | 3,020 |
| 2018-07-23 | 3,015 | 3,050 | 3,010 | 3,025 | 406,900 | 3,025 |
| 2018-07-20 | 3,080 | 3,080 | 3,020 | 3,040 | 535,900 | 3,040 |
| 2018-07-19 | 3,055 | 3,085 | 3,045 | 3,070 | 449,800 | 3,070 |
| 2018-07-18 | 3,080 | 3,090 | 3,030 | 3,045 | 619,000 | 3,045 |
| 2018-07-17 | 2,969 | 3,015 | 2,955 | 3,015 | 813,500 | 3,015 |
| 2018-07-13 | 2,950 | 2,951 | 2,925 | 2,939 | 835,000 | 2,939 |
| 2018-07-12 | 2,966 | 2,978 | 2,931 | 2,933 | 882,600 | 2,933 |
| 2018-07-11 | 2,982 | 2,995 | 2,944 | 2,973 | 616,000 | 2,973 |
| 2018-07-10 | 2,996 | 3,010 | 2,979 | 2,997 | 853,700 | 2,997 |
| 2018-07-09 | 3,000 | 3,010 | 2,982 | 2,985 | 493,800 | 2,985 |
| 2018-07-06 | 2,982 | 3,020 | 2,973 | 2,999 | 658,700 | 2,999 |
| 2018-07-05 | 3,030 | 3,030 | 2,967 | 2,971 | 956,500 | 2,971 |
| 2018-07-04 | 2,978 | 3,015 | 2,959 | 3,000 | 944,900 | 3,000 |
| 2018-07-03 | 3,020 | 3,020 | 2,957 | 2,985 | 1,117,100 | 2,985 |
| 2018-07-02 | 3,060 | 3,080 | 2,986 | 3,005 | 1,161,900 | 3,005 |
| 2018-06-29 | 3,000 | 3,050 | 3,000 | 3,040 | 1,136,800 | 3,040 |
| 2018-06-28 | 3,020 | 3,020 | 2,992 | 3,000 | 823,400 | 3,000 |
| 2018-06-27 | 3,065 | 3,065 | 2,999 | 3,025 | 1,030,800 | 3,025 |
| 2018-06-26 | 3,065 | 3,075 | 3,040 | 3,070 | 534,500 | 3,070 |
| 2018-06-25 | 3,090 | 3,090 | 3,065 | 3,080 | 380,100 | 3,080 |
| 2018-06-22 | 3,075 | 3,095 | 3,065 | 3,085 | 636,900 | 3,085 |
| 2018-06-21 | 3,105 | 3,115 | 3,080 | 3,095 | 590,500 | 3,095 |
| 2018-06-20 | 3,115 | 3,130 | 3,085 | 3,115 | 710,400 | 3,115 |
| 2018-06-19 | 3,090 | 3,130 | 3,085 | 3,110 | 860,600 | 3,110 |
| 2018-06-18 | 3,140 | 3,140 | 3,075 | 3,085 | 700,100 | 3,085 |
| 2018-06-15 | 3,095 | 3,130 | 3,090 | 3,125 | 1,089,200 | 3,125 |
| 2018-06-14 | 3,070 | 3,090 | 3,060 | 3,075 | 565,300 | 3,075 |
| 2018-06-13 | 3,050 | 3,075 | 3,045 | 3,065 | 475,300 | 3,065 |
| 2018-06-12 | 3,065 | 3,085 | 3,050 | 3,055 | 527,900 | 3,055 |
| 2018-06-11 | 3,060 | 3,065 | 3,020 | 3,040 | 454,500 | 3,040 |
| 2018-06-08 | 3,070 | 3,090 | 3,055 | 3,060 | 754,700 | 3,060 |
| 2018-06-07 | 3,075 | 3,100 | 3,070 | 3,080 | 560,400 | 3,080 |
| 2018-06-06 | 3,045 | 3,080 | 3,035 | 3,075 | 581,800 | 3,075 |
| 2018-06-05 | 3,065 | 3,065 | 3,010 | 3,050 | 811,100 | 3,050 |
| 2018-06-04 | 3,060 | 3,090 | 3,040 | 3,075 | 633,000 | 3,075 |
| 2018-06-01 | 3,045 | 3,075 | 3,030 | 3,035 | 656,500 | 3,035 |
| 2018-05-31 | 3,025 | 3,090 | 3,020 | 3,070 | 1,961,900 | 3,070 |
| 2018-05-30 | 2,992 | 3,020 | 2,967 | 3,005 | 763,000 | 3,005 |
| 2018-05-29 | 3,005 | 3,050 | 3,000 | 3,020 | 745,400 | 3,020 |
| 2018-05-28 | 2,998 | 3,000 | 2,972 | 2,996 | 564,200 | 2,996 |
| 2018-05-25 | 2,990 | 3,020 | 2,966 | 3,015 | 491,300 | 3,015 |
| 2018-05-24 | 3,035 | 3,035 | 3,000 | 3,015 | 547,300 | 3,015 |
| 2018-05-23 | 3,035 | 3,060 | 3,015 | 3,035 | 544,400 | 3,035 |
| 2018-05-22 | 3,065 | 3,075 | 3,040 | 3,050 | 444,300 | 3,050 |
| 2018-05-21 | 3,040 | 3,050 | 3,030 | 3,045 | 314,900 | 3,045 |
| 2018-05-18 | 3,045 | 3,045 | 3,025 | 3,040 | 447,600 | 3,040 |
| 2018-05-17 | 3,060 | 3,065 | 3,040 | 3,040 | 471,000 | 3,040 |
| 2018-05-16 | 3,060 | 3,085 | 3,040 | 3,045 | 726,300 | 3,045 |
| 2018-05-15 | 3,080 | 3,090 | 3,030 | 3,055 | 833,400 | 3,055 |
| 2018-05-14 | 3,060 | 3,085 | 3,055 | 3,085 | 770,300 | 3,085 |
| 2018-05-11 | 3,055 | 3,075 | 3,035 | 3,050 | 577,300 | 3,050 |
| 2018-05-10 | 3,055 | 3,085 | 3,045 | 3,060 | 531,400 | 3,060 |
| 2018-05-09 | 3,025 | 3,075 | 3,025 | 3,045 | 913,300 | 3,045 |
| 2018-05-08 | 3,015 | 3,075 | 3,015 | 3,025 | 1,153,300 | 3,025 |
| 2018-05-07 | 2,995 | 3,015 | 2,980 | 3,000 | 772,600 | 3,000 |
| 2018-05-02 | 2,995 | 2,995 | 2,945 | 2,991 | 890,900 | 2,991 |
| 2018-05-01 | 2,915 | 3,025 | 2,912 | 3,010 | 1,421,300 | 3,010 |
| 2018-04-27 | 3,005 | 3,010 | 2,984 | 3,005 | 804,300 | 3,005 |
| 2018-04-26 | 2,986 | 3,020 | 2,975 | 2,989 | 813,300 | 2,989 |
| 2018-04-25 | 2,972 | 2,982 | 2,955 | 2,981 | 788,000 | 2,981 |
| 2018-04-24 | 2,954 | 2,982 | 2,946 | 2,982 | 771,900 | 2,982 |
| 2018-04-23 | 2,940 | 2,959 | 2,932 | 2,941 | 572,100 | 2,941 |
| 2018-04-20 | 2,943 | 2,956 | 2,926 | 2,935 | 911,800 | 2,935 |
| 2018-04-19 | 2,957 | 2,965 | 2,943 | 2,945 | 744,500 | 2,945 |
| 2018-04-18 | 2,955 | 2,958 | 2,933 | 2,942 | 855,000 | 2,942 |
| 2018-04-17 | 2,951 | 2,963 | 2,942 | 2,949 | 604,900 | 2,949 |
| 2018-04-16 | 2,945 | 2,962 | 2,935 | 2,951 | 656,400 | 2,951 |
| 2018-04-13 | 2,925 | 2,939 | 2,913 | 2,928 | 887,300 | 2,928 |
| 2018-04-12 | 2,905 | 2,921 | 2,900 | 2,915 | 748,100 | 2,915 |
| 2018-04-11 | 2,950 | 2,951 | 2,921 | 2,928 | 828,000 | 2,928 |
| 2018-04-10 | 2,920 | 2,947 | 2,907 | 2,942 | 917,600 | 2,942 |
| 2018-04-09 | 2,894 | 2,937 | 2,893 | 2,924 | 1,018,200 | 2,924 |
| 2018-04-06 | 2,910 | 2,926 | 2,897 | 2,900 | 1,031,900 | 2,900 |
| 2018-04-05 | 2,919 | 2,934 | 2,901 | 2,918 | 1,114,100 | 2,918 |
| 2018-04-04 | 2,956 | 2,962 | 2,903 | 2,909 | 979,200 | 2,909 |
| 2018-04-03 | 2,931 | 2,944 | 2,920 | 2,935 | 778,700 | 2,935 |
| 2018-03-30 | 2,980 | 2,995 | 2,944 | 2,991 | 1,244,900 | 2,991 |
| 2018-03-29 | 3,015 | 3,020 | 2,922 | 2,960 | 1,780,000 | 2,960 |
| 2018-03-28 | 3,000 | 3,040 | 2,991 | 3,020 | 1,490,700 | 3,020 |
| 2018-03-27 | 3,060 | 3,090 | 3,050 | 3,075 | 1,025,900 | 3,075 |
| 2018-03-26 | 3,055 | 3,070 | 3,005 | 3,045 | 1,200,500 | 3,045 |
| 2018-03-23 | 3,120 | 3,130 | 3,080 | 3,090 | 1,258,200 | 3,090 |
| 2018-03-22 | 3,175 | 3,195 | 3,155 | 3,180 | 820,600 | 3,180 |
| 2018-03-20 | 3,165 | 3,200 | 3,145 | 3,190 | 1,124,500 | 3,190 |
| 2018-03-19 | 3,230 | 3,240 | 3,200 | 3,200 | 771,600 | 3,200 |
| 2018-03-16 | 3,270 | 3,270 | 3,205 | 3,225 | 1,478,300 | 3,225 |
| 2018-03-15 | 3,220 | 3,255 | 3,220 | 3,240 | 801,400 | 3,240 |
| 2018-03-14 | 3,230 | 3,265 | 3,225 | 3,255 | 834,900 | 3,255 |
| 2018-03-13 | 3,240 | 3,285 | 3,235 | 3,245 | 1,102,000 | 3,245 |
| 2018-03-12 | 3,230 | 3,260 | 3,215 | 3,245 | 919,800 | 3,245 |
| 2018-03-09 | 3,190 | 3,215 | 3,170 | 3,205 | 1,112,900 | 3,205 |
| 2018-03-08 | 3,200 | 3,210 | 3,170 | 3,190 | 677,800 | 3,190 |
| 2018-03-07 | 3,130 | 3,190 | 3,115 | 3,160 | 895,000 | 3,160 |
| 2018-03-06 | 3,195 | 3,210 | 3,130 | 3,135 | 1,154,800 | 3,135 |
| 2018-03-05 | 3,165 | 3,185 | 3,130 | 3,180 | 637,300 | 3,180 |
| 2018-03-02 | 3,200 | 3,215 | 3,160 | 3,180 | 958,400 | 3,180 |
| 2018-03-01 | 3,235 | 3,245 | 3,200 | 3,240 | 776,700 | 3,240 |
| 2018-02-28 | 3,265 | 3,305 | 3,260 | 3,260 | 1,017,900 | 3,260 |
| 2018-02-27 | 3,275 | 3,300 | 3,260 | 3,265 | 704,900 | 3,265 |
| 2018-02-26 | 3,250 | 3,275 | 3,245 | 3,245 | 637,400 | 3,245 |
| 2018-02-23 | 3,205 | 3,215 | 3,175 | 3,215 | 521,300 | 3,215 |
| 2018-02-22 | 3,220 | 3,225 | 3,175 | 3,205 | 894,400 | 3,205 |
| 2018-02-21 | 3,230 | 3,250 | 3,220 | 3,225 | 964,700 | 3,225 |
| 2018-02-20 | 3,195 | 3,230 | 3,190 | 3,215 | 872,200 | 3,215 |
| 2018-02-19 | 3,200 | 3,220 | 3,195 | 3,195 | 775,600 | 3,195 |
| 2018-02-16 | 3,140 | 3,195 | 3,135 | 3,165 | 941,700 | 3,165 |
| 2018-02-15 | 3,150 | 3,150 | 3,120 | 3,130 | 696,700 | 3,130 |
| 2018-02-14 | 3,155 | 3,185 | 3,100 | 3,130 | 916,100 | 3,130 |
| 2018-02-13 | 3,150 | 3,175 | 3,110 | 3,115 | 978,100 | 3,115 |
| 2018-02-09 | 3,075 | 3,110 | 3,060 | 3,110 | 1,117,400 | 3,110 |
| 2018-02-08 | 3,200 | 3,210 | 3,130 | 3,160 | 1,259,100 | 3,160 |
| 2018-02-07 | 3,270 | 3,320 | 3,175 | 3,175 | 1,315,700 | 3,175 |
| 2018-02-06 | 3,200 | 3,210 | 3,100 | 3,200 | 2,408,100 | 3,200 |
| 2018-02-05 | 3,285 | 3,320 | 3,270 | 3,295 | 1,380,900 | 3,295 |
| 2018-02-02 | 3,320 | 3,355 | 3,305 | 3,325 | 1,250,300 | 3,325 |
| 2018-02-01 | 3,295 | 3,380 | 3,290 | 3,370 | 2,527,000 | 3,370 |
| 2018-01-31 | 3,270 | 3,345 | 3,255 | 3,290 | 4,863,400 | 3,290 |
| 2018-01-30 | 3,210 | 3,225 | 3,145 | 3,170 | 1,255,100 | 3,170 |
| 2018-01-29 | 3,180 | 3,215 | 3,165 | 3,190 | 880,900 | 3,190 |
| 2018-01-26 | 3,175 | 3,210 | 3,160 | 3,165 | 1,443,900 | 3,165 |
| 2018-01-25 | 3,135 | 3,175 | 3,130 | 3,160 | 904,500 | 3,160 |
| 2018-01-24 | 3,135 | 3,150 | 3,130 | 3,145 | 574,800 | 3,145 |
| 2018-01-23 | 3,160 | 3,160 | 3,140 | 3,140 | 445,100 | 3,140 |
| 2018-01-22 | 3,120 | 3,170 | 3,120 | 3,145 | 1,018,400 | 3,145 |
| 2018-01-19 | 3,095 | 3,110 | 3,075 | 3,105 | 536,000 | 3,105 |
| 2018-01-18 | 3,140 | 3,150 | 3,080 | 3,085 | 956,700 | 3,085 |
| 2018-01-17 | 3,120 | 3,120 | 3,095 | 3,110 | 684,200 | 3,110 |
| 2018-01-16 | 3,145 | 3,150 | 3,110 | 3,115 | 647,600 | 3,115 |
| 2018-01-15 | 3,130 | 3,150 | 3,125 | 3,145 | 500,100 | 3,145 |
| 2018-01-12 | 3,165 | 3,165 | 3,110 | 3,120 | 771,600 | 3,120 |
| 2018-01-11 | 3,115 | 3,165 | 3,115 | 3,150 | 912,900 | 3,150 |
| 2018-01-10 | 3,140 | 3,150 | 3,125 | 3,140 | 657,800 | 3,140 |
| 2018-01-09 | 3,125 | 3,140 | 3,115 | 3,135 | 921,400 | 3,135 |
| 2018-01-05 | 3,110 | 3,125 | 3,100 | 3,110 | 1,000,600 | 3,110 |
| 2018-01-04 | 3,110 | 3,115 | 3,085 | 3,095 | 989,000 | 3,095 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.05株
