6718 アイホン(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 | 1,652 | 1,687 | 1,652 | 1,676 | 13,900 | 1,676 |
| 2018-12-27 | 1,634 | 1,669 | 1,627 | 1,664 | 14,300 | 1,664 |
| 2018-12-26 | 1,551 | 1,577 | 1,547 | 1,577 | 15,800 | 1,577 |
| 2018-12-25 | 1,640 | 1,640 | 1,534 | 1,537 | 24,100 | 1,537 |
| 2018-12-21 | 1,642 | 1,692 | 1,564 | 1,684 | 34,400 | 1,684 |
| 2018-12-20 | 1,654 | 1,676 | 1,638 | 1,642 | 24,800 | 1,642 |
| 2018-12-19 | 1,705 | 1,711 | 1,656 | 1,665 | 27,500 | 1,665 |
| 2018-12-18 | 1,700 | 1,712 | 1,692 | 1,695 | 18,300 | 1,695 |
| 2018-12-17 | 1,718 | 1,735 | 1,707 | 1,713 | 18,500 | 1,713 |
| 2018-12-14 | 1,788 | 1,790 | 1,716 | 1,725 | 39,100 | 1,725 |
| 2018-12-13 | 1,773 | 1,791 | 1,754 | 1,788 | 53,000 | 1,788 |
| 2018-12-12 | 1,764 | 1,783 | 1,754 | 1,764 | 42,700 | 1,764 |
| 2018-12-11 | 1,747 | 1,767 | 1,711 | 1,753 | 40,700 | 1,753 |
| 2018-12-10 | 1,683 | 1,717 | 1,683 | 1,697 | 32,000 | 1,697 |
| 2018-12-07 | 1,689 | 1,706 | 1,674 | 1,701 | 13,400 | 1,701 |
| 2018-12-06 | 1,704 | 1,704 | 1,663 | 1,687 | 16,100 | 1,687 |
| 2018-12-05 | 1,701 | 1,720 | 1,699 | 1,709 | 16,500 | 1,709 |
| 2018-12-04 | 1,774 | 1,774 | 1,711 | 1,716 | 19,200 | 1,716 |
| 2018-12-03 | 1,779 | 1,811 | 1,761 | 1,782 | 32,900 | 1,782 |
| 2018-11-30 | 1,683 | 1,726 | 1,676 | 1,717 | 28,600 | 1,717 |
| 2018-11-29 | 1,684 | 1,690 | 1,668 | 1,671 | 14,000 | 1,671 |
| 2018-11-28 | 1,676 | 1,678 | 1,657 | 1,678 | 10,300 | 1,678 |
| 2018-11-27 | 1,585 | 1,671 | 1,585 | 1,662 | 26,800 | 1,662 |
| 2018-11-26 | 1,682 | 1,691 | 1,660 | 1,662 | 7,700 | 1,662 |
| 2018-11-22 | 1,680 | 1,697 | 1,659 | 1,697 | 20,900 | 1,697 |
| 2018-11-21 | 1,626 | 1,677 | 1,624 | 1,667 | 19,300 | 1,667 |
| 2018-11-20 | 1,620 | 1,634 | 1,619 | 1,633 | 7,000 | 1,633 |
| 2018-11-19 | 1,621 | 1,632 | 1,614 | 1,620 | 8,700 | 1,620 |
| 2018-11-16 | 1,616 | 1,623 | 1,600 | 1,621 | 7,600 | 1,621 |
| 2018-11-15 | 1,618 | 1,627 | 1,605 | 1,616 | 23,900 | 1,616 |
| 2018-11-14 | 1,645 | 1,646 | 1,604 | 1,606 | 24,800 | 1,606 |
| 2018-11-13 | 1,594 | 1,659 | 1,593 | 1,642 | 42,000 | 1,642 |
| 2018-11-12 | 1,573 | 1,600 | 1,564 | 1,595 | 10,600 | 1,595 |
| 2018-11-09 | 1,563 | 1,585 | 1,563 | 1,573 | 10,900 | 1,573 |
| 2018-11-08 | 1,583 | 1,618 | 1,577 | 1,577 | 16,500 | 1,577 |
| 2018-11-07 | 1,565 | 1,585 | 1,562 | 1,575 | 22,000 | 1,575 |
| 2018-11-06 | 1,516 | 1,554 | 1,506 | 1,525 | 16,500 | 1,525 |
| 2018-11-05 | 1,512 | 1,526 | 1,512 | 1,516 | 11,600 | 1,516 |
| 2018-11-02 | 1,520 | 1,528 | 1,506 | 1,512 | 15,600 | 1,512 |
| 2018-11-01 | 1,529 | 1,549 | 1,508 | 1,508 | 26,600 | 1,508 |
| 2018-10-31 | 1,487 | 1,487 | 1,470 | 1,474 | 21,800 | 1,474 |
| 2018-10-30 | 1,450 | 1,487 | 1,450 | 1,473 | 18,600 | 1,473 |
| 2018-10-29 | 1,456 | 1,477 | 1,445 | 1,445 | 13,000 | 1,445 |
| 2018-10-26 | 1,477 | 1,479 | 1,443 | 1,445 | 19,900 | 1,445 |
| 2018-10-25 | 1,499 | 1,511 | 1,471 | 1,471 | 36,900 | 1,471 |
| 2018-10-24 | 1,537 | 1,567 | 1,526 | 1,560 | 13,100 | 1,560 |
| 2018-10-23 | 1,566 | 1,567 | 1,535 | 1,537 | 14,700 | 1,537 |
| 2018-10-22 | 1,574 | 1,578 | 1,551 | 1,566 | 8,600 | 1,566 |
| 2018-10-19 | 1,576 | 1,590 | 1,563 | 1,574 | 11,200 | 1,574 |
| 2018-10-18 | 1,593 | 1,609 | 1,575 | 1,586 | 16,600 | 1,586 |
| 2018-10-17 | 1,560 | 1,601 | 1,560 | 1,589 | 10,500 | 1,589 |
| 2018-10-16 | 1,557 | 1,566 | 1,533 | 1,547 | 22,900 | 1,547 |
| 2018-10-15 | 1,596 | 1,609 | 1,564 | 1,564 | 19,000 | 1,564 |
| 2018-10-12 | 1,584 | 1,607 | 1,584 | 1,597 | 12,800 | 1,597 |
| 2018-10-11 | 1,605 | 1,605 | 1,575 | 1,580 | 25,000 | 1,580 |
| 2018-10-10 | 1,654 | 1,656 | 1,624 | 1,627 | 12,700 | 1,627 |
| 2018-10-09 | 1,665 | 1,665 | 1,628 | 1,634 | 12,700 | 1,634 |
| 2018-10-05 | 1,689 | 1,691 | 1,675 | 1,680 | 18,900 | 1,680 |
| 2018-10-04 | 1,673 | 1,697 | 1,670 | 1,692 | 13,200 | 1,692 |
| 2018-10-03 | 1,689 | 1,689 | 1,659 | 1,659 | 10,100 | 1,659 |
| 2018-10-02 | 1,700 | 1,705 | 1,688 | 1,688 | 9,800 | 1,688 |
| 2018-10-01 | 1,703 | 1,705 | 1,677 | 1,685 | 7,900 | 1,685 |
| 2018-09-28 | 1,667 | 1,713 | 1,664 | 1,705 | 38,000 | 1,705 |
| 2018-09-27 | 1,672 | 1,695 | 1,660 | 1,664 | 15,400 | 1,664 |
| 2018-09-26 | 1,714 | 1,716 | 1,676 | 1,712 | 13,100 | 1,712 |
| 2018-09-25 | 1,710 | 1,721 | 1,695 | 1,715 | 32,000 | 1,715 |
| 2018-09-21 | 1,695 | 1,698 | 1,680 | 1,697 | 18,700 | 1,697 |
| 2018-09-20 | 1,688 | 1,688 | 1,662 | 1,685 | 12,500 | 1,685 |
| 2018-09-19 | 1,686 | 1,689 | 1,640 | 1,688 | 32,200 | 1,688 |
| 2018-09-18 | 1,635 | 1,653 | 1,634 | 1,651 | 17,700 | 1,651 |
| 2018-09-14 | 1,609 | 1,644 | 1,609 | 1,635 | 28,900 | 1,635 |
| 2018-09-13 | 1,615 | 1,627 | 1,613 | 1,621 | 8,800 | 1,621 |
| 2018-09-12 | 1,643 | 1,643 | 1,598 | 1,616 | 13,600 | 1,616 |
| 2018-09-11 | 1,629 | 1,646 | 1,615 | 1,644 | 13,500 | 1,644 |
| 2018-09-10 | 1,618 | 1,644 | 1,609 | 1,629 | 34,800 | 1,629 |
| 2018-09-07 | 1,615 | 1,623 | 1,606 | 1,616 | 21,400 | 1,616 |
| 2018-09-06 | 1,604 | 1,617 | 1,599 | 1,610 | 9,700 | 1,610 |
| 2018-09-05 | 1,610 | 1,618 | 1,597 | 1,600 | 8,400 | 1,600 |
| 2018-09-04 | 1,616 | 1,623 | 1,613 | 1,614 | 10,000 | 1,614 |
| 2018-09-03 | 1,610 | 1,621 | 1,596 | 1,614 | 14,800 | 1,614 |
| 2018-08-31 | 1,594 | 1,627 | 1,590 | 1,611 | 16,000 | 1,611 |
| 2018-08-30 | 1,590 | 1,595 | 1,581 | 1,591 | 8,800 | 1,591 |
| 2018-08-29 | 1,581 | 1,581 | 1,569 | 1,581 | 8,200 | 1,581 |
| 2018-08-28 | 1,560 | 1,580 | 1,556 | 1,571 | 10,800 | 1,571 |
| 2018-08-27 | 1,550 | 1,556 | 1,543 | 1,555 | 14,600 | 1,555 |
| 2018-08-24 | 1,563 | 1,563 | 1,540 | 1,550 | 15,500 | 1,550 |
| 2018-08-23 | 1,545 | 1,559 | 1,538 | 1,541 | 17,200 | 1,541 |
| 2018-08-22 | 1,534 | 1,537 | 1,529 | 1,532 | 15,100 | 1,532 |
| 2018-08-21 | 1,530 | 1,536 | 1,527 | 1,530 | 19,500 | 1,530 |
| 2018-08-20 | 1,556 | 1,556 | 1,523 | 1,525 | 16,400 | 1,525 |
| 2018-08-17 | 1,560 | 1,562 | 1,547 | 1,552 | 11,800 | 1,552 |
| 2018-08-16 | 1,585 | 1,585 | 1,555 | 1,558 | 16,500 | 1,558 |
| 2018-08-15 | 1,623 | 1,623 | 1,587 | 1,591 | 9,000 | 1,591 |
| 2018-08-14 | 1,594 | 1,628 | 1,594 | 1,607 | 10,000 | 1,607 |
| 2018-08-13 | 1,639 | 1,640 | 1,584 | 1,586 | 28,500 | 1,586 |
| 2018-08-10 | 1,648 | 1,652 | 1,634 | 1,639 | 26,000 | 1,639 |
| 2018-08-09 | 1,648 | 1,664 | 1,647 | 1,652 | 24,600 | 1,652 |
| 2018-08-08 | 1,682 | 1,684 | 1,648 | 1,648 | 41,700 | 1,648 |
| 2018-08-07 | 1,695 | 1,732 | 1,695 | 1,722 | 13,200 | 1,722 |
| 2018-08-06 | 1,703 | 1,718 | 1,690 | 1,695 | 10,500 | 1,695 |
| 2018-08-03 | 1,730 | 1,733 | 1,710 | 1,710 | 7,000 | 1,710 |
| 2018-08-02 | 1,739 | 1,763 | 1,727 | 1,727 | 12,600 | 1,727 |
| 2018-08-01 | 1,750 | 1,752 | 1,735 | 1,738 | 8,500 | 1,738 |
| 2018-07-31 | 1,762 | 1,766 | 1,743 | 1,761 | 12,000 | 1,761 |
| 2018-07-30 | 1,786 | 1,786 | 1,753 | 1,762 | 17,200 | 1,762 |
| 2018-07-27 | 1,779 | 1,796 | 1,770 | 1,786 | 8,700 | 1,786 |
| 2018-07-26 | 1,762 | 1,789 | 1,755 | 1,779 | 17,600 | 1,779 |
| 2018-07-25 | 1,761 | 1,761 | 1,741 | 1,748 | 11,200 | 1,748 |
| 2018-07-24 | 1,711 | 1,743 | 1,708 | 1,741 | 17,500 | 1,741 |
| 2018-07-23 | 1,707 | 1,710 | 1,683 | 1,691 | 11,000 | 1,691 |
| 2018-07-20 | 1,688 | 1,720 | 1,688 | 1,717 | 29,900 | 1,717 |
| 2018-07-19 | 1,699 | 1,702 | 1,694 | 1,697 | 5,200 | 1,697 |
| 2018-07-18 | 1,698 | 1,701 | 1,687 | 1,694 | 6,500 | 1,694 |
| 2018-07-17 | 1,698 | 1,698 | 1,679 | 1,683 | 18,200 | 1,683 |
| 2018-07-13 | 1,704 | 1,707 | 1,694 | 1,698 | 13,000 | 1,698 |
| 2018-07-12 | 1,695 | 1,708 | 1,695 | 1,704 | 10,200 | 1,704 |
| 2018-07-11 | 1,677 | 1,701 | 1,677 | 1,695 | 18,700 | 1,695 |
| 2018-07-10 | 1,716 | 1,720 | 1,694 | 1,694 | 20,600 | 1,694 |
| 2018-07-09 | 1,695 | 1,697 | 1,682 | 1,694 | 14,800 | 1,694 |
| 2018-07-06 | 1,688 | 1,703 | 1,680 | 1,697 | 22,100 | 1,697 |
| 2018-07-05 | 1,687 | 1,696 | 1,674 | 1,688 | 14,800 | 1,688 |
| 2018-07-04 | 1,685 | 1,713 | 1,678 | 1,700 | 15,500 | 1,700 |
| 2018-07-03 | 1,704 | 1,710 | 1,684 | 1,696 | 21,200 | 1,696 |
| 2018-07-02 | 1,755 | 1,762 | 1,702 | 1,710 | 18,600 | 1,710 |
| 2018-06-29 | 1,721 | 1,729 | 1,702 | 1,724 | 13,900 | 1,724 |
| 2018-06-28 | 1,720 | 1,733 | 1,716 | 1,733 | 16,000 | 1,733 |
| 2018-06-27 | 1,744 | 1,747 | 1,730 | 1,737 | 9,100 | 1,737 |
| 2018-06-26 | 1,725 | 1,730 | 1,710 | 1,730 | 7,800 | 1,730 |
| 2018-06-25 | 1,767 | 1,767 | 1,715 | 1,725 | 11,500 | 1,725 |
| 2018-06-22 | 1,742 | 1,756 | 1,732 | 1,752 | 13,200 | 1,752 |
| 2018-06-21 | 1,734 | 1,747 | 1,734 | 1,738 | 7,300 | 1,738 |
| 2018-06-20 | 1,741 | 1,741 | 1,725 | 1,732 | 9,200 | 1,732 |
| 2018-06-19 | 1,776 | 1,776 | 1,731 | 1,741 | 19,700 | 1,741 |
| 2018-06-18 | 1,785 | 1,785 | 1,754 | 1,775 | 27,000 | 1,775 |
| 2018-06-15 | 1,771 | 1,775 | 1,763 | 1,763 | 16,400 | 1,763 |
| 2018-06-14 | 1,770 | 1,779 | 1,755 | 1,769 | 24,200 | 1,769 |
| 2018-06-13 | 1,807 | 1,807 | 1,766 | 1,770 | 23,400 | 1,770 |
| 2018-06-12 | 1,828 | 1,831 | 1,805 | 1,807 | 10,000 | 1,807 |
| 2018-06-11 | 1,820 | 1,827 | 1,816 | 1,827 | 7,400 | 1,827 |
| 2018-06-08 | 1,817 | 1,832 | 1,815 | 1,822 | 30,300 | 1,822 |
| 2018-06-07 | 1,853 | 1,868 | 1,853 | 1,864 | 4,800 | 1,864 |
| 2018-06-06 | 1,850 | 1,859 | 1,848 | 1,851 | 9,600 | 1,851 |
| 2018-06-05 | 1,867 | 1,869 | 1,847 | 1,849 | 15,500 | 1,849 |
| 2018-06-04 | 1,871 | 1,887 | 1,857 | 1,867 | 14,400 | 1,867 |
| 2018-06-01 | 1,854 | 1,878 | 1,851 | 1,867 | 8,800 | 1,867 |
| 2018-05-31 | 1,868 | 1,880 | 1,847 | 1,853 | 14,300 | 1,853 |
| 2018-05-30 | 1,870 | 1,870 | 1,822 | 1,862 | 26,000 | 1,862 |
| 2018-05-29 | 1,897 | 1,897 | 1,860 | 1,880 | 7,000 | 1,880 |
| 2018-05-28 | 1,857 | 1,897 | 1,855 | 1,897 | 14,600 | 1,897 |
| 2018-05-25 | 1,832 | 1,857 | 1,829 | 1,855 | 17,400 | 1,855 |
| 2018-05-24 | 1,849 | 1,853 | 1,816 | 1,831 | 9,200 | 1,831 |
| 2018-05-23 | 1,836 | 1,845 | 1,817 | 1,836 | 6,600 | 1,836 |
| 2018-05-22 | 1,849 | 1,849 | 1,830 | 1,833 | 8,000 | 1,833 |
| 2018-05-21 | 1,842 | 1,853 | 1,835 | 1,849 | 15,500 | 1,849 |
| 2018-05-18 | 1,862 | 1,868 | 1,840 | 1,842 | 16,700 | 1,842 |
| 2018-05-17 | 1,879 | 1,885 | 1,852 | 1,862 | 9,000 | 1,862 |
| 2018-05-16 | 1,860 | 1,874 | 1,860 | 1,871 | 7,500 | 1,871 |
| 2018-05-15 | 1,914 | 1,914 | 1,854 | 1,860 | 16,000 | 1,860 |
| 2018-05-14 | 1,917 | 1,926 | 1,874 | 1,898 | 24,000 | 1,898 |
| 2018-05-11 | 1,860 | 1,922 | 1,860 | 1,917 | 27,600 | 1,917 |
| 2018-05-10 | 1,854 | 1,858 | 1,848 | 1,857 | 10,100 | 1,857 |
| 2018-05-09 | 1,850 | 1,855 | 1,834 | 1,838 | 19,500 | 1,838 |
| 2018-05-08 | 1,822 | 1,853 | 1,822 | 1,846 | 18,700 | 1,846 |
| 2018-05-07 | 1,823 | 1,845 | 1,801 | 1,834 | 31,300 | 1,834 |
| 2018-05-02 | 1,830 | 1,840 | 1,821 | 1,821 | 16,300 | 1,821 |
| 2018-05-01 | 1,821 | 1,828 | 1,810 | 1,821 | 6,600 | 1,821 |
| 2018-04-27 | 1,838 | 1,838 | 1,819 | 1,829 | 10,400 | 1,829 |
| 2018-04-26 | 1,834 | 1,845 | 1,818 | 1,838 | 11,600 | 1,838 |
| 2018-04-25 | 1,834 | 1,834 | 1,811 | 1,825 | 11,700 | 1,825 |
| 2018-04-24 | 1,799 | 1,825 | 1,798 | 1,825 | 11,700 | 1,825 |
| 2018-04-23 | 1,809 | 1,809 | 1,792 | 1,798 | 16,400 | 1,798 |
| 2018-04-20 | 1,802 | 1,817 | 1,788 | 1,795 | 14,200 | 1,795 |
| 2018-04-19 | 1,763 | 1,801 | 1,763 | 1,792 | 24,000 | 1,792 |
| 2018-04-18 | 1,680 | 1,779 | 1,673 | 1,756 | 78,800 | 1,756 |
| 2018-04-17 | 1,846 | 1,852 | 1,827 | 1,831 | 10,600 | 1,831 |
| 2018-04-16 | 1,860 | 1,862 | 1,842 | 1,855 | 8,600 | 1,855 |
| 2018-04-13 | 1,855 | 1,870 | 1,849 | 1,857 | 8,100 | 1,857 |
| 2018-04-12 | 1,863 | 1,865 | 1,835 | 1,852 | 10,200 | 1,852 |
| 2018-04-11 | 1,865 | 1,867 | 1,846 | 1,861 | 14,800 | 1,861 |
| 2018-04-10 | 1,860 | 1,860 | 1,843 | 1,849 | 15,300 | 1,849 |
| 2018-04-09 | 1,832 | 1,860 | 1,829 | 1,851 | 16,600 | 1,851 |
| 2018-04-06 | 1,851 | 1,856 | 1,840 | 1,848 | 28,300 | 1,848 |
| 2018-04-05 | 1,860 | 1,860 | 1,846 | 1,851 | 25,500 | 1,851 |
| 2018-04-04 | 1,838 | 1,864 | 1,831 | 1,855 | 24,400 | 1,855 |
| 2018-04-03 | 1,804 | 1,850 | 1,803 | 1,838 | 22,100 | 1,838 |
| 2018-03-30 | 1,825 | 1,825 | 1,798 | 1,818 | 9,200 | 1,818 |
| 2018-03-29 | 1,820 | 1,825 | 1,790 | 1,806 | 14,000 | 1,806 |
| 2018-03-28 | 1,792 | 1,818 | 1,780 | 1,816 | 26,000 | 1,816 |
| 2018-03-27 | 1,755 | 1,812 | 1,749 | 1,812 | 23,800 | 1,812 |
| 2018-03-26 | 1,737 | 1,756 | 1,714 | 1,754 | 36,100 | 1,754 |
| 2018-03-23 | 1,796 | 1,796 | 1,734 | 1,746 | 34,100 | 1,746 |
| 2018-03-22 | 1,755 | 1,793 | 1,750 | 1,789 | 25,600 | 1,789 |
| 2018-03-20 | 1,750 | 1,753 | 1,737 | 1,751 | 18,900 | 1,751 |
| 2018-03-19 | 1,747 | 1,755 | 1,742 | 1,752 | 12,300 | 1,752 |
| 2018-03-16 | 1,750 | 1,773 | 1,733 | 1,765 | 34,000 | 1,765 |
| 2018-03-15 | 1,749 | 1,759 | 1,737 | 1,750 | 19,600 | 1,750 |
| 2018-03-14 | 1,765 | 1,765 | 1,747 | 1,762 | 9,200 | 1,762 |
| 2018-03-13 | 1,765 | 1,770 | 1,747 | 1,766 | 16,000 | 1,766 |
| 2018-03-12 | 1,769 | 1,769 | 1,747 | 1,769 | 24,200 | 1,769 |
| 2018-03-09 | 1,730 | 1,754 | 1,724 | 1,753 | 32,100 | 1,753 |
| 2018-03-08 | 1,694 | 1,703 | 1,686 | 1,702 | 18,600 | 1,702 |
| 2018-03-07 | 1,685 | 1,710 | 1,680 | 1,694 | 18,500 | 1,694 |
| 2018-03-06 | 1,697 | 1,707 | 1,678 | 1,685 | 21,000 | 1,685 |
| 2018-03-05 | 1,709 | 1,711 | 1,683 | 1,696 | 32,000 | 1,696 |
| 2018-03-02 | 1,706 | 1,721 | 1,703 | 1,709 | 36,500 | 1,709 |
| 2018-03-01 | 1,780 | 1,780 | 1,726 | 1,733 | 33,100 | 1,733 |
| 2018-02-28 | 1,780 | 1,791 | 1,775 | 1,780 | 35,500 | 1,780 |
| 2018-02-27 | 1,778 | 1,790 | 1,771 | 1,777 | 63,700 | 1,777 |
| 2018-02-26 | 1,779 | 1,779 | 1,761 | 1,778 | 25,000 | 1,778 |
| 2018-02-23 | 1,700 | 1,780 | 1,700 | 1,739 | 60,200 | 1,739 |
| 2018-02-22 | 1,721 | 1,736 | 1,710 | 1,731 | 35,600 | 1,731 |
| 2018-02-21 | 1,720 | 1,722 | 1,705 | 1,705 | 20,000 | 1,705 |
| 2018-02-20 | 1,728 | 1,728 | 1,710 | 1,717 | 21,300 | 1,717 |
| 2018-02-19 | 1,720 | 1,720 | 1,703 | 1,711 | 34,700 | 1,711 |
| 2018-02-16 | 1,723 | 1,723 | 1,703 | 1,705 | 12,600 | 1,705 |
| 2018-02-15 | 1,703 | 1,716 | 1,694 | 1,699 | 34,700 | 1,699 |
| 2018-02-14 | 1,720 | 1,736 | 1,695 | 1,703 | 25,400 | 1,703 |
| 2018-02-13 | 1,710 | 1,754 | 1,690 | 1,720 | 39,000 | 1,720 |
| 2018-02-09 | 1,731 | 1,740 | 1,663 | 1,677 | 62,800 | 1,677 |
| 2018-02-08 | 1,741 | 1,797 | 1,741 | 1,765 | 24,800 | 1,765 |
| 2018-02-07 | 1,748 | 1,816 | 1,731 | 1,731 | 66,600 | 1,731 |
| 2018-02-06 | 1,883 | 1,887 | 1,800 | 1,800 | 32,300 | 1,800 |
| 2018-02-05 | 1,979 | 1,982 | 1,923 | 1,923 | 32,200 | 1,923 |
| 2018-02-02 | 2,002 | 2,002 | 1,973 | 1,990 | 12,700 | 1,990 |
| 2018-02-01 | 1,976 | 2,002 | 1,974 | 2,002 | 14,700 | 2,002 |
| 2018-01-31 | 2,022 | 2,040 | 1,992 | 1,995 | 14,100 | 1,995 |
| 2018-01-30 | 2,040 | 2,052 | 2,022 | 2,022 | 12,400 | 2,022 |
| 2018-01-29 | 2,025 | 2,051 | 2,007 | 2,036 | 14,400 | 2,036 |
| 2018-01-26 | 2,003 | 2,027 | 2,003 | 2,021 | 9,200 | 2,021 |
| 2018-01-25 | 2,028 | 2,032 | 2,008 | 2,008 | 14,900 | 2,008 |
| 2018-01-24 | 2,020 | 2,033 | 2,010 | 2,028 | 14,300 | 2,028 |
| 2018-01-23 | 2,021 | 2,030 | 2,010 | 2,025 | 16,800 | 2,025 |
| 2018-01-22 | 2,009 | 2,021 | 1,999 | 2,018 | 15,600 | 2,018 |
| 2018-01-19 | 1,997 | 2,017 | 1,996 | 2,009 | 11,400 | 2,009 |
| 2018-01-18 | 2,018 | 2,027 | 1,997 | 1,997 | 8,900 | 1,997 |
| 2018-01-17 | 2,050 | 2,055 | 2,014 | 2,018 | 10,200 | 2,018 |
| 2018-01-16 | 2,077 | 2,077 | 2,054 | 2,058 | 7,700 | 2,058 |
| 2018-01-15 | 2,095 | 2,100 | 2,068 | 2,077 | 19,000 | 2,077 |
| 2018-01-12 | 1,986 | 2,082 | 1,985 | 2,077 | 51,600 | 2,077 |
| 2018-01-11 | 1,987 | 1,996 | 1,983 | 1,994 | 15,500 | 1,994 |
| 2018-01-10 | 1,974 | 1,995 | 1,966 | 1,988 | 18,500 | 1,988 |
| 2018-01-09 | 1,975 | 1,982 | 1,960 | 1,974 | 16,100 | 1,974 |
| 2018-01-05 | 1,974 | 1,990 | 1,950 | 1,961 | 23,400 | 1,961 |
| 2018-01-04 | 1,966 | 1,993 | 1,960 | 1,990 | 13,300 | 1,990 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株
