6715 (株)ナカヨ 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 | 1,399 | 1,408 | 1,369 | 1,395 | 5,700 | 1,395 |
| 2018-12-27 | 1,410 | 1,470 | 1,370 | 1,389 | 5,400 | 1,389 |
| 2018-12-26 | 1,270 | 1,317 | 1,270 | 1,306 | 7,500 | 1,306 |
| 2018-12-25 | 1,300 | 1,321 | 1,251 | 1,266 | 17,400 | 1,266 |
| 2018-12-21 | 1,411 | 1,430 | 1,342 | 1,358 | 18,200 | 1,358 |
| 2018-12-20 | 1,459 | 1,478 | 1,430 | 1,430 | 12,700 | 1,430 |
| 2018-12-19 | 1,478 | 1,485 | 1,468 | 1,483 | 3,500 | 1,483 |
| 2018-12-18 | 1,500 | 1,500 | 1,479 | 1,483 | 4,800 | 1,483 |
| 2018-12-17 | 1,507 | 1,508 | 1,493 | 1,500 | 3,200 | 1,500 |
| 2018-12-14 | 1,514 | 1,514 | 1,502 | 1,507 | 6,900 | 1,507 |
| 2018-12-13 | 1,505 | 1,516 | 1,504 | 1,510 | 6,500 | 1,510 |
| 2018-12-12 | 1,487 | 1,509 | 1,472 | 1,505 | 5,600 | 1,505 |
| 2018-12-11 | 1,508 | 1,512 | 1,484 | 1,484 | 4,200 | 1,484 |
| 2018-12-10 | 1,520 | 1,520 | 1,484 | 1,484 | 6,200 | 1,484 |
| 2018-12-07 | 1,536 | 1,539 | 1,507 | 1,509 | 3,600 | 1,509 |
| 2018-12-06 | 1,540 | 1,540 | 1,506 | 1,506 | 7,400 | 1,506 |
| 2018-12-05 | 1,525 | 1,547 | 1,524 | 1,532 | 6,700 | 1,532 |
| 2018-12-04 | 1,530 | 1,535 | 1,529 | 1,533 | 4,000 | 1,533 |
| 2018-12-03 | 1,532 | 1,537 | 1,529 | 1,530 | 3,800 | 1,530 |
| 2018-11-30 | 1,528 | 1,549 | 1,528 | 1,529 | 3,500 | 1,529 |
| 2018-11-29 | 1,548 | 1,548 | 1,527 | 1,528 | 4,300 | 1,528 |
| 2018-11-28 | 1,553 | 1,554 | 1,539 | 1,546 | 3,700 | 1,546 |
| 2018-11-27 | 1,559 | 1,564 | 1,530 | 1,538 | 5,000 | 1,538 |
| 2018-11-26 | 1,534 | 1,553 | 1,534 | 1,548 | 2,900 | 1,548 |
| 2018-11-22 | 1,542 | 1,555 | 1,541 | 1,548 | 1,800 | 1,548 |
| 2018-11-21 | 1,536 | 1,542 | 1,530 | 1,540 | 2,600 | 1,540 |
| 2018-11-20 | 1,550 | 1,555 | 1,528 | 1,536 | 3,600 | 1,536 |
| 2018-11-19 | 1,552 | 1,552 | 1,535 | 1,550 | 2,400 | 1,550 |
| 2018-11-16 | 1,524 | 1,553 | 1,524 | 1,552 | 2,300 | 1,552 |
| 2018-11-15 | 1,550 | 1,565 | 1,550 | 1,562 | 2,000 | 1,562 |
| 2018-11-14 | 1,594 | 1,594 | 1,557 | 1,565 | 6,300 | 1,565 |
| 2018-11-13 | 1,554 | 1,597 | 1,552 | 1,597 | 10,000 | 1,597 |
| 2018-11-12 | 1,536 | 1,545 | 1,530 | 1,532 | 4,700 | 1,532 |
| 2018-11-09 | 1,540 | 1,546 | 1,534 | 1,545 | 4,400 | 1,545 |
| 2018-11-08 | 1,549 | 1,550 | 1,533 | 1,538 | 2,200 | 1,538 |
| 2018-11-07 | 1,551 | 1,551 | 1,533 | 1,533 | 3,000 | 1,533 |
| 2018-11-06 | 1,531 | 1,555 | 1,531 | 1,551 | 2,100 | 1,551 |
| 2018-11-05 | 1,531 | 1,574 | 1,531 | 1,537 | 7,000 | 1,537 |
| 2018-11-02 | 1,540 | 1,552 | 1,540 | 1,546 | 5,600 | 1,546 |
| 2018-11-01 | 1,526 | 1,538 | 1,526 | 1,531 | 4,400 | 1,531 |
| 2018-10-31 | 1,514 | 1,547 | 1,514 | 1,547 | 2,800 | 1,547 |
| 2018-10-30 | 1,515 | 1,555 | 1,509 | 1,554 | 14,000 | 1,554 |
| 2018-10-29 | 1,524 | 1,524 | 1,506 | 1,508 | 2,600 | 1,508 |
| 2018-10-26 | 1,508 | 1,528 | 1,504 | 1,504 | 6,300 | 1,504 |
| 2018-10-25 | 1,518 | 1,530 | 1,507 | 1,507 | 6,800 | 1,507 |
| 2018-10-24 | 1,531 | 1,537 | 1,530 | 1,532 | 3,800 | 1,532 |
| 2018-10-23 | 1,547 | 1,553 | 1,530 | 1,530 | 6,900 | 1,530 |
| 2018-10-22 | 1,552 | 1,557 | 1,547 | 1,547 | 4,400 | 1,547 |
| 2018-10-19 | 1,551 | 1,561 | 1,551 | 1,554 | 2,900 | 1,554 |
| 2018-10-18 | 1,556 | 1,559 | 1,550 | 1,556 | 7,800 | 1,556 |
| 2018-10-17 | 1,560 | 1,567 | 1,554 | 1,555 | 4,500 | 1,555 |
| 2018-10-16 | 1,563 | 1,566 | 1,550 | 1,553 | 6,900 | 1,553 |
| 2018-10-15 | 1,592 | 1,592 | 1,564 | 1,564 | 6,900 | 1,564 |
| 2018-10-12 | 1,567 | 1,588 | 1,565 | 1,565 | 6,600 | 1,565 |
| 2018-10-11 | 1,603 | 1,643 | 1,582 | 1,588 | 6,400 | 1,588 |
| 2018-10-10 | 1,632 | 1,635 | 1,607 | 1,613 | 3,600 | 1,613 |
| 2018-10-09 | 1,641 | 1,646 | 1,630 | 1,632 | 3,900 | 1,632 |
| 2018-10-05 | 1,646 | 1,651 | 1,646 | 1,648 | 2,800 | 1,648 |
| 2018-10-04 | 1,625 | 1,648 | 1,625 | 1,648 | 6,600 | 1,648 |
| 2018-10-03 | 1,629 | 1,648 | 1,625 | 1,625 | 4,700 | 1,625 |
| 2018-10-02 | 1,641 | 1,641 | 1,623 | 1,636 | 9,200 | 1,636 |
| 2018-10-01 | 1,650 | 1,660 | 1,625 | 1,641 | 7,400 | 1,641 |
| 2018-09-28 | 1,646 | 1,673 | 1,641 | 1,641 | 2,800 | 1,641 |
| 2018-09-27 | 1,668 | 1,668 | 1,641 | 1,641 | 3,300 | 1,641 |
| 2018-09-26 | 1,674 | 1,679 | 1,667 | 1,670 | 3,900 | 1,670 |
| 2018-09-25 | 1,644 | 1,688 | 1,631 | 1,688 | 12,100 | 1,688 |
| 2018-09-21 | 1,607 | 1,622 | 1,605 | 1,615 | 5,300 | 1,615 |
| 2018-09-20 | 1,605 | 1,617 | 1,605 | 1,605 | 3,600 | 1,605 |
| 2018-09-19 | 1,576 | 1,619 | 1,576 | 1,619 | 6,300 | 1,619 |
| 2018-09-18 | 1,567 | 1,580 | 1,567 | 1,576 | 4,200 | 1,576 |
| 2018-09-14 | 1,566 | 1,575 | 1,554 | 1,567 | 11,100 | 1,567 |
| 2018-09-13 | 1,568 | 1,570 | 1,555 | 1,566 | 4,300 | 1,566 |
| 2018-09-12 | 1,574 | 1,575 | 1,560 | 1,568 | 9,300 | 1,568 |
| 2018-09-11 | 1,595 | 1,596 | 1,571 | 1,574 | 6,900 | 1,574 |
| 2018-09-10 | 1,596 | 1,616 | 1,583 | 1,594 | 5,900 | 1,594 |
| 2018-09-07 | 1,601 | 1,601 | 1,583 | 1,596 | 5,800 | 1,596 |
| 2018-09-06 | 1,622 | 1,628 | 1,602 | 1,605 | 9,800 | 1,605 |
| 2018-09-05 | 1,634 | 1,634 | 1,618 | 1,622 | 6,700 | 1,622 |
| 2018-09-04 | 1,650 | 1,650 | 1,632 | 1,634 | 4,500 | 1,634 |
| 2018-09-03 | 1,660 | 1,660 | 1,640 | 1,650 | 6,900 | 1,650 |
| 2018-08-31 | 1,665 | 1,671 | 1,660 | 1,665 | 1,700 | 1,665 |
| 2018-08-30 | 1,665 | 1,668 | 1,664 | 1,665 | 2,200 | 1,665 |
| 2018-08-29 | 1,674 | 1,678 | 1,670 | 1,674 | 3,100 | 1,674 |
| 2018-08-28 | 1,677 | 1,686 | 1,660 | 1,663 | 3,200 | 1,663 |
| 2018-08-27 | 1,674 | 1,674 | 1,653 | 1,661 | 2,400 | 1,661 |
| 2018-08-24 | 1,662 | 1,662 | 1,650 | 1,661 | 1,900 | 1,661 |
| 2018-08-23 | 1,641 | 1,651 | 1,641 | 1,645 | 6,300 | 1,645 |
| 2018-08-22 | 1,652 | 1,652 | 1,641 | 1,641 | 4,200 | 1,641 |
| 2018-08-21 | 1,654 | 1,659 | 1,652 | 1,652 | 4,800 | 1,652 |
| 2018-08-20 | 1,666 | 1,666 | 1,660 | 1,660 | 1,100 | 1,660 |
| 2018-08-17 | 1,674 | 1,674 | 1,665 | 1,668 | 2,000 | 1,668 |
| 2018-08-16 | 1,654 | 1,670 | 1,654 | 1,657 | 2,400 | 1,657 |
| 2018-08-15 | 1,693 | 1,693 | 1,659 | 1,659 | 1,600 | 1,659 |
| 2018-08-14 | 1,652 | 1,693 | 1,652 | 1,693 | 2,600 | 1,693 |
| 2018-08-13 | 1,664 | 1,668 | 1,653 | 1,653 | 6,800 | 1,653 |
| 2018-08-10 | 1,688 | 1,700 | 1,667 | 1,673 | 7,100 | 1,673 |
| 2018-08-09 | 1,702 | 1,703 | 1,682 | 1,683 | 17,000 | 1,683 |
| 2018-08-08 | 1,724 | 1,735 | 1,710 | 1,734 | 3,700 | 1,734 |
| 2018-08-07 | 1,708 | 1,719 | 1,708 | 1,719 | 1,400 | 1,719 |
| 2018-08-06 | 1,726 | 1,743 | 1,707 | 1,708 | 2,500 | 1,708 |
| 2018-08-03 | 1,721 | 1,733 | 1,721 | 1,726 | 2,600 | 1,726 |
| 2018-08-02 | 1,764 | 1,764 | 1,725 | 1,725 | 6,600 | 1,725 |
| 2018-08-01 | 1,790 | 1,792 | 1,758 | 1,764 | 7,000 | 1,764 |
| 2018-07-31 | 1,811 | 1,811 | 1,757 | 1,774 | 5,800 | 1,774 |
| 2018-07-30 | 1,746 | 1,795 | 1,743 | 1,789 | 9,500 | 1,789 |
| 2018-07-27 | 1,750 | 1,750 | 1,720 | 1,742 | 9,600 | 1,742 |
| 2018-07-26 | 1,728 | 1,730 | 1,717 | 1,730 | 5,800 | 1,730 |
| 2018-07-25 | 1,728 | 1,728 | 1,716 | 1,724 | 5,500 | 1,724 |
| 2018-07-24 | 1,727 | 1,731 | 1,724 | 1,724 | 2,900 | 1,724 |
| 2018-07-23 | 1,732 | 1,732 | 1,719 | 1,727 | 4,500 | 1,727 |
| 2018-07-20 | 1,727 | 1,727 | 1,717 | 1,725 | 2,500 | 1,725 |
| 2018-07-19 | 1,727 | 1,731 | 1,713 | 1,724 | 3,500 | 1,724 |
| 2018-07-18 | 1,712 | 1,729 | 1,709 | 1,723 | 2,800 | 1,723 |
| 2018-07-17 | 1,700 | 1,709 | 1,700 | 1,709 | 1,500 | 1,709 |
| 2018-07-13 | 1,685 | 1,701 | 1,684 | 1,700 | 4,800 | 1,700 |
| 2018-07-12 | 1,685 | 1,699 | 1,680 | 1,685 | 4,900 | 1,685 |
| 2018-07-11 | 1,703 | 1,703 | 1,676 | 1,685 | 11,100 | 1,685 |
| 2018-07-10 | 1,734 | 1,734 | 1,708 | 1,708 | 9,500 | 1,708 |
| 2018-07-09 | 1,730 | 1,743 | 1,708 | 1,725 | 10,700 | 1,725 |
| 2018-07-06 | 1,721 | 1,733 | 1,708 | 1,730 | 5,900 | 1,730 |
| 2018-07-05 | 1,757 | 1,764 | 1,733 | 1,733 | 4,800 | 1,733 |
| 2018-07-04 | 1,777 | 1,784 | 1,770 | 1,772 | 3,500 | 1,772 |
| 2018-07-03 | 1,800 | 1,812 | 1,766 | 1,772 | 7,600 | 1,772 |
| 2018-07-02 | 1,826 | 1,828 | 1,800 | 1,800 | 3,700 | 1,800 |
| 2018-06-29 | 1,830 | 1,835 | 1,818 | 1,831 | 1,900 | 1,831 |
| 2018-06-28 | 1,817 | 1,839 | 1,817 | 1,831 | 2,600 | 1,831 |
| 2018-06-27 | 1,833 | 1,833 | 1,801 | 1,817 | 4,100 | 1,817 |
| 2018-06-26 | 1,833 | 1,833 | 1,826 | 1,833 | 1,800 | 1,833 |
| 2018-06-25 | 1,822 | 1,839 | 1,819 | 1,819 | 2,600 | 1,819 |
| 2018-06-22 | 1,835 | 1,838 | 1,829 | 1,838 | 1,300 | 1,838 |
| 2018-06-21 | 1,855 | 1,855 | 1,830 | 1,835 | 1,900 | 1,835 |
| 2018-06-20 | 1,844 | 1,862 | 1,844 | 1,855 | 1,800 | 1,855 |
| 2018-06-19 | 1,864 | 1,864 | 1,828 | 1,844 | 2,600 | 1,844 |
| 2018-06-18 | 1,870 | 1,870 | 1,852 | 1,859 | 1,500 | 1,859 |
| 2018-06-15 | 1,856 | 1,859 | 1,851 | 1,851 | 600 | 1,851 |
| 2018-06-14 | 1,846 | 1,880 | 1,840 | 1,864 | 5,300 | 1,864 |
| 2018-06-13 | 1,873 | 1,873 | 1,852 | 1,852 | 5,300 | 1,852 |
| 2018-06-12 | 1,875 | 1,875 | 1,860 | 1,873 | 2,100 | 1,873 |
| 2018-06-11 | 1,874 | 1,874 | 1,850 | 1,857 | 2,700 | 1,857 |
| 2018-06-08 | 1,855 | 1,868 | 1,855 | 1,864 | 4,400 | 1,864 |
| 2018-06-07 | 1,850 | 1,870 | 1,850 | 1,870 | 3,900 | 1,870 |
| 2018-06-06 | 1,852 | 1,856 | 1,834 | 1,845 | 4,900 | 1,845 |
| 2018-06-05 | 1,866 | 1,866 | 1,842 | 1,852 | 5,300 | 1,852 |
| 2018-06-04 | 1,862 | 1,874 | 1,860 | 1,866 | 3,800 | 1,866 |
| 2018-06-01 | 1,882 | 1,882 | 1,854 | 1,856 | 4,000 | 1,856 |
| 2018-05-31 | 1,901 | 1,901 | 1,876 | 1,882 | 3,000 | 1,882 |
| 2018-05-30 | 1,893 | 1,904 | 1,882 | 1,901 | 3,100 | 1,901 |
| 2018-05-29 | 1,918 | 1,949 | 1,893 | 1,894 | 6,400 | 1,894 |
| 2018-05-28 | 1,909 | 1,909 | 1,873 | 1,892 | 4,100 | 1,892 |
| 2018-05-25 | 1,905 | 1,909 | 1,892 | 1,905 | 3,900 | 1,905 |
| 2018-05-24 | 1,904 | 1,911 | 1,904 | 1,905 | 1,400 | 1,905 |
| 2018-05-23 | 1,905 | 1,905 | 1,889 | 1,904 | 2,800 | 1,904 |
| 2018-05-22 | 1,905 | 1,905 | 1,890 | 1,902 | 3,900 | 1,902 |
| 2018-05-21 | 1,908 | 1,916 | 1,898 | 1,905 | 2,100 | 1,905 |
| 2018-05-18 | 1,898 | 1,916 | 1,898 | 1,916 | 1,300 | 1,916 |
| 2018-05-17 | 1,895 | 1,935 | 1,895 | 1,898 | 3,300 | 1,898 |
| 2018-05-16 | 1,886 | 1,896 | 1,885 | 1,895 | 3,300 | 1,895 |
| 2018-05-15 | 1,920 | 1,920 | 1,882 | 1,893 | 4,000 | 1,893 |
| 2018-05-14 | 1,955 | 1,955 | 1,882 | 1,896 | 17,200 | 1,896 |
| 2018-05-11 | 1,921 | 1,952 | 1,921 | 1,952 | 3,300 | 1,952 |
| 2018-05-10 | 1,960 | 1,960 | 1,930 | 1,940 | 1,000 | 1,940 |
| 2018-05-09 | 1,946 | 1,964 | 1,937 | 1,946 | 3,200 | 1,946 |
| 2018-05-08 | 1,960 | 1,966 | 1,934 | 1,946 | 5,300 | 1,946 |
| 2018-05-07 | 1,957 | 1,958 | 1,935 | 1,957 | 3,000 | 1,957 |
| 2018-05-02 | 1,929 | 1,970 | 1,923 | 1,959 | 3,900 | 1,959 |
| 2018-05-01 | 1,929 | 1,929 | 1,911 | 1,923 | 5,000 | 1,923 |
| 2018-04-27 | 1,950 | 1,950 | 1,910 | 1,911 | 5,600 | 1,911 |
| 2018-04-26 | 1,946 | 1,949 | 1,940 | 1,947 | 3,400 | 1,947 |
| 2018-04-25 | 1,928 | 1,949 | 1,927 | 1,949 | 3,200 | 1,949 |
| 2018-04-24 | 1,912 | 1,929 | 1,912 | 1,929 | 4,400 | 1,929 |
| 2018-04-23 | 1,908 | 1,929 | 1,908 | 1,926 | 2,900 | 1,926 |
| 2018-04-20 | 1,912 | 1,930 | 1,903 | 1,908 | 6,800 | 1,908 |
| 2018-04-19 | 1,896 | 1,918 | 1,875 | 1,912 | 3,000 | 1,912 |
| 2018-04-18 | 1,878 | 1,910 | 1,876 | 1,900 | 6,500 | 1,900 |
| 2018-04-17 | 1,881 | 1,883 | 1,873 | 1,878 | 4,500 | 1,878 |
| 2018-04-16 | 1,877 | 1,884 | 1,871 | 1,881 | 4,400 | 1,881 |
| 2018-04-13 | 1,880 | 1,883 | 1,878 | 1,883 | 3,500 | 1,883 |
| 2018-04-12 | 1,869 | 1,875 | 1,859 | 1,872 | 3,900 | 1,872 |
| 2018-04-11 | 1,868 | 1,885 | 1,866 | 1,869 | 2,500 | 1,869 |
| 2018-04-10 | 1,877 | 1,881 | 1,859 | 1,868 | 3,600 | 1,868 |
| 2018-04-09 | 1,871 | 1,877 | 1,854 | 1,877 | 4,200 | 1,877 |
| 2018-04-06 | 1,890 | 1,892 | 1,870 | 1,871 | 6,800 | 1,871 |
| 2018-04-05 | 1,896 | 1,896 | 1,880 | 1,890 | 2,900 | 1,890 |
| 2018-04-04 | 1,885 | 1,899 | 1,876 | 1,896 | 4,600 | 1,896 |
| 2018-04-03 | 1,877 | 1,890 | 1,876 | 1,880 | 6,600 | 1,880 |
| 2018-03-30 | 1,913 | 1,913 | 1,892 | 1,895 | 2,300 | 1,895 |
| 2018-03-29 | 1,902 | 1,917 | 1,881 | 1,901 | 5,700 | 1,901 |
| 2018-03-28 | 1,900 | 1,912 | 1,889 | 1,908 | 7,100 | 1,908 |
| 2018-03-27 | 1,928 | 1,965 | 1,913 | 1,954 | 13,300 | 1,954 |
| 2018-03-26 | 1,888 | 1,908 | 1,887 | 1,908 | 7,200 | 1,908 |
| 2018-03-23 | 1,964 | 1,965 | 1,911 | 1,911 | 11,300 | 1,911 |
| 2018-03-22 | 1,962 | 1,991 | 1,950 | 1,967 | 9,000 | 1,967 |
| 2018-03-20 | 1,954 | 1,971 | 1,953 | 1,971 | 5,000 | 1,971 |
| 2018-03-19 | 1,995 | 2,000 | 1,953 | 1,955 | 6,000 | 1,955 |
| 2018-03-16 | 1,976 | 1,997 | 1,961 | 1,995 | 8,000 | 1,995 |
| 2018-03-15 | 1,993 | 1,994 | 1,985 | 1,985 | 2,300 | 1,985 |
| 2018-03-14 | 1,974 | 1,995 | 1,972 | 1,993 | 5,500 | 1,993 |
| 2018-03-13 | 1,932 | 1,978 | 1,916 | 1,974 | 6,700 | 1,974 |
| 2018-03-12 | 1,912 | 1,940 | 1,912 | 1,932 | 6,200 | 1,932 |
| 2018-03-09 | 1,919 | 1,939 | 1,915 | 1,915 | 7,600 | 1,915 |
| 2018-03-08 | 1,922 | 1,924 | 1,912 | 1,915 | 5,400 | 1,915 |
| 2018-03-07 | 1,952 | 1,952 | 1,919 | 1,922 | 10,900 | 1,922 |
| 2018-03-06 | 1,906 | 1,943 | 1,906 | 1,932 | 9,200 | 1,932 |
| 2018-03-05 | 1,967 | 1,967 | 1,891 | 1,898 | 18,000 | 1,898 |
| 2018-03-02 | 1,967 | 1,978 | 1,950 | 1,968 | 12,400 | 1,968 |
| 2018-03-01 | 1,998 | 1,998 | 1,969 | 1,971 | 9,300 | 1,971 |
| 2018-02-28 | 1,980 | 2,006 | 1,978 | 1,988 | 9,200 | 1,988 |
| 2018-02-27 | 1,980 | 2,000 | 1,969 | 1,981 | 39,000 | 1,981 |
| 2018-02-26 | 2,085 | 2,085 | 2,054 | 2,055 | 8,300 | 2,055 |
| 2018-02-23 | 2,038 | 2,065 | 2,018 | 2,055 | 7,700 | 2,055 |
| 2018-02-22 | 2,023 | 2,040 | 2,010 | 2,038 | 7,600 | 2,038 |
| 2018-02-21 | 2,019 | 2,044 | 2,018 | 2,019 | 7,400 | 2,019 |
| 2018-02-20 | 2,067 | 2,075 | 2,010 | 2,028 | 13,000 | 2,028 |
| 2018-02-19 | 2,044 | 2,061 | 2,043 | 2,059 | 9,200 | 2,059 |
| 2018-02-16 | 2,054 | 2,074 | 2,039 | 2,039 | 3,600 | 2,039 |
| 2018-02-15 | 2,074 | 2,079 | 2,048 | 2,053 | 7,800 | 2,053 |
| 2018-02-14 | 2,094 | 2,094 | 2,039 | 2,074 | 18,200 | 2,074 |
| 2018-02-13 | 2,062 | 2,117 | 2,028 | 2,117 | 7,100 | 2,117 |
| 2018-02-09 | 2,054 | 2,078 | 2,038 | 2,044 | 7,900 | 2,044 |
| 2018-02-08 | 2,100 | 2,158 | 2,090 | 2,126 | 25,300 | 2,126 |
| 2018-02-07 | 2,037 | 2,128 | 2,037 | 2,099 | 19,700 | 2,099 |
| 2018-02-06 | 1,986 | 2,052 | 1,968 | 1,997 | 22,200 | 1,997 |
| 2018-02-05 | 2,160 | 2,160 | 2,109 | 2,111 | 12,500 | 2,111 |
| 2018-02-02 | 2,180 | 2,192 | 2,176 | 2,184 | 10,900 | 2,184 |
| 2018-02-01 | 2,176 | 2,199 | 2,176 | 2,191 | 3,400 | 2,191 |
| 2018-01-31 | 2,180 | 2,204 | 2,151 | 2,155 | 14,500 | 2,155 |
| 2018-01-30 | 2,223 | 2,225 | 2,187 | 2,188 | 10,900 | 2,188 |
| 2018-01-29 | 2,222 | 2,230 | 2,210 | 2,223 | 10,000 | 2,223 |
| 2018-01-26 | 2,210 | 2,250 | 2,196 | 2,202 | 26,100 | 2,202 |
| 2018-01-25 | 2,188 | 2,230 | 2,181 | 2,202 | 20,000 | 2,202 |
| 2018-01-24 | 2,175 | 2,190 | 2,175 | 2,188 | 8,200 | 2,188 |
| 2018-01-23 | 2,137 | 2,205 | 2,137 | 2,195 | 19,700 | 2,195 |
| 2018-01-22 | 2,131 | 2,148 | 2,131 | 2,136 | 4,100 | 2,136 |
| 2018-01-19 | 2,123 | 2,148 | 2,121 | 2,136 | 8,000 | 2,136 |
| 2018-01-18 | 2,157 | 2,174 | 2,130 | 2,137 | 15,300 | 2,137 |
| 2018-01-17 | 2,163 | 2,170 | 2,152 | 2,163 | 13,200 | 2,163 |
| 2018-01-16 | 2,176 | 2,186 | 2,160 | 2,168 | 8,100 | 2,168 |
| 2018-01-15 | 2,130 | 2,170 | 2,130 | 2,163 | 16,600 | 2,163 |
| 2018-01-12 | 2,115 | 2,120 | 2,108 | 2,115 | 14,500 | 2,115 |
| 2018-01-11 | 2,094 | 2,124 | 2,094 | 2,108 | 18,900 | 2,108 |
| 2018-01-10 | 2,055 | 2,100 | 2,055 | 2,089 | 20,300 | 2,089 |
| 2018-01-09 | 2,040 | 2,073 | 2,040 | 2,055 | 15,000 | 2,055 |
| 2018-01-05 | 2,028 | 2,040 | 2,021 | 2,034 | 9,300 | 2,034 |
| 2018-01-04 | 2,018 | 2,026 | 2,004 | 2,022 | 13,900 | 2,022 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-09-27]1株→1.15株
