6754 アンリツ(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 | 1,507 | 1,545 | 1,494 | 1,526 | 1,135,300 | 1,526 |
| 2018-12-27 | 1,545 | 1,557 | 1,489 | 1,529 | 1,484,900 | 1,529 |
| 2018-12-26 | 1,434 | 1,458 | 1,409 | 1,438 | 1,793,200 | 1,438 |
| 2018-12-25 | 1,377 | 1,434 | 1,377 | 1,391 | 1,653,900 | 1,391 |
| 2018-12-21 | 1,539 | 1,553 | 1,483 | 1,507 | 2,185,600 | 1,507 |
| 2018-12-20 | 1,631 | 1,643 | 1,532 | 1,552 | 2,168,000 | 1,552 |
| 2018-12-19 | 1,634 | 1,683 | 1,622 | 1,661 | 1,083,700 | 1,661 |
| 2018-12-18 | 1,620 | 1,684 | 1,613 | 1,640 | 1,086,000 | 1,640 |
| 2018-12-17 | 1,669 | 1,705 | 1,653 | 1,668 | 868,400 | 1,668 |
| 2018-12-14 | 1,701 | 1,717 | 1,652 | 1,670 | 1,250,300 | 1,670 |
| 2018-12-13 | 1,732 | 1,742 | 1,690 | 1,714 | 1,239,200 | 1,714 |
| 2018-12-12 | 1,649 | 1,729 | 1,645 | 1,717 | 1,753,600 | 1,717 |
| 2018-12-11 | 1,663 | 1,670 | 1,615 | 1,624 | 1,791,400 | 1,624 |
| 2018-12-10 | 1,676 | 1,687 | 1,613 | 1,638 | 2,341,700 | 1,638 |
| 2018-12-07 | 1,750 | 1,762 | 1,705 | 1,737 | 1,309,900 | 1,737 |
| 2018-12-06 | 1,812 | 1,819 | 1,623 | 1,712 | 2,596,500 | 1,712 |
| 2018-12-05 | 1,832 | 1,878 | 1,827 | 1,848 | 1,197,600 | 1,848 |
| 2018-12-04 | 1,885 | 1,922 | 1,872 | 1,872 | 1,361,900 | 1,872 |
| 2018-12-03 | 1,892 | 1,915 | 1,878 | 1,895 | 1,748,300 | 1,895 |
| 2018-11-30 | 1,837 | 1,880 | 1,831 | 1,861 | 1,669,700 | 1,861 |
| 2018-11-29 | 1,845 | 1,871 | 1,830 | 1,833 | 1,299,600 | 1,833 |
| 2018-11-28 | 1,820 | 1,847 | 1,812 | 1,823 | 1,555,600 | 1,823 |
| 2018-11-27 | 1,830 | 1,860 | 1,802 | 1,835 | 2,144,800 | 1,835 |
| 2018-11-26 | 1,823 | 1,828 | 1,771 | 1,803 | 1,733,800 | 1,803 |
| 2018-11-22 | 1,750 | 1,831 | 1,743 | 1,822 | 2,826,400 | 1,822 |
| 2018-11-21 | 1,637 | 1,734 | 1,626 | 1,727 | 1,716,000 | 1,727 |
| 2018-11-20 | 1,721 | 1,722 | 1,687 | 1,693 | 1,118,300 | 1,693 |
| 2018-11-19 | 1,713 | 1,772 | 1,707 | 1,752 | 1,129,200 | 1,752 |
| 2018-11-16 | 1,765 | 1,785 | 1,717 | 1,721 | 1,237,400 | 1,721 |
| 2018-11-15 | 1,740 | 1,779 | 1,723 | 1,756 | 1,001,600 | 1,756 |
| 2018-11-14 | 1,791 | 1,797 | 1,746 | 1,754 | 1,048,400 | 1,754 |
| 2018-11-13 | 1,750 | 1,768 | 1,703 | 1,761 | 1,822,100 | 1,761 |
| 2018-11-12 | 1,842 | 1,863 | 1,811 | 1,818 | 1,184,800 | 1,818 |
| 2018-11-09 | 1,889 | 1,904 | 1,848 | 1,863 | 1,209,900 | 1,863 |
| 2018-11-08 | 1,895 | 1,916 | 1,879 | 1,889 | 1,868,800 | 1,889 |
| 2018-11-07 | 1,835 | 1,879 | 1,828 | 1,847 | 2,249,400 | 1,847 |
| 2018-11-06 | 1,831 | 1,850 | 1,811 | 1,825 | 1,400,100 | 1,825 |
| 2018-11-05 | 1,855 | 1,880 | 1,825 | 1,832 | 1,613,500 | 1,832 |
| 2018-11-02 | 1,783 | 1,877 | 1,781 | 1,859 | 3,492,000 | 1,859 |
| 2018-11-01 | 1,738 | 1,796 | 1,721 | 1,783 | 2,696,200 | 1,783 |
| 2018-10-31 | 1,653 | 1,714 | 1,630 | 1,712 | 2,395,300 | 1,712 |
| 2018-10-30 | 1,527 | 1,613 | 1,516 | 1,607 | 3,117,200 | 1,607 |
| 2018-10-29 | 1,641 | 1,666 | 1,563 | 1,567 | 2,004,600 | 1,567 |
| 2018-10-26 | 1,738 | 1,745 | 1,606 | 1,639 | 3,392,400 | 1,639 |
| 2018-10-25 | 1,734 | 1,751 | 1,711 | 1,715 | 1,734,900 | 1,715 |
| 2018-10-24 | 1,818 | 1,826 | 1,788 | 1,804 | 1,405,400 | 1,804 |
| 2018-10-23 | 1,830 | 1,849 | 1,793 | 1,795 | 1,296,200 | 1,795 |
| 2018-10-22 | 1,807 | 1,842 | 1,776 | 1,834 | 975,900 | 1,834 |
| 2018-10-19 | 1,783 | 1,837 | 1,772 | 1,830 | 1,351,600 | 1,830 |
| 2018-10-18 | 1,850 | 1,855 | 1,818 | 1,823 | 1,093,600 | 1,823 |
| 2018-10-17 | 1,810 | 1,857 | 1,807 | 1,841 | 1,611,100 | 1,841 |
| 2018-10-16 | 1,762 | 1,784 | 1,741 | 1,779 | 1,140,000 | 1,779 |
| 2018-10-15 | 1,800 | 1,806 | 1,770 | 1,774 | 1,168,200 | 1,774 |
| 2018-10-12 | 1,700 | 1,808 | 1,700 | 1,800 | 1,898,700 | 1,800 |
| 2018-10-11 | 1,690 | 1,740 | 1,672 | 1,730 | 3,143,500 | 1,730 |
| 2018-10-10 | 1,809 | 1,810 | 1,754 | 1,789 | 1,760,400 | 1,789 |
| 2018-10-09 | 1,844 | 1,849 | 1,774 | 1,781 | 1,999,200 | 1,781 |
| 2018-10-05 | 1,887 | 1,906 | 1,862 | 1,884 | 1,637,200 | 1,884 |
| 2018-10-04 | 1,930 | 1,953 | 1,888 | 1,896 | 2,225,600 | 1,896 |
| 2018-10-03 | 1,900 | 1,901 | 1,859 | 1,868 | 1,184,600 | 1,868 |
| 2018-10-02 | 1,937 | 1,937 | 1,895 | 1,903 | 1,295,300 | 1,903 |
| 2018-10-01 | 1,898 | 1,937 | 1,893 | 1,928 | 1,660,200 | 1,928 |
| 2018-09-28 | 1,885 | 1,907 | 1,852 | 1,872 | 2,091,600 | 1,872 |
| 2018-09-27 | 1,897 | 1,897 | 1,834 | 1,841 | 2,913,400 | 1,841 |
| 2018-09-26 | 1,887 | 1,939 | 1,872 | 1,926 | 1,842,400 | 1,926 |
| 2018-09-25 | 1,825 | 1,882 | 1,813 | 1,880 | 1,316,300 | 1,880 |
| 2018-09-21 | 1,854 | 1,875 | 1,828 | 1,828 | 1,909,900 | 1,828 |
| 2018-09-20 | 1,840 | 1,857 | 1,828 | 1,842 | 1,658,800 | 1,842 |
| 2018-09-19 | 1,865 | 1,870 | 1,836 | 1,839 | 2,129,100 | 1,839 |
| 2018-09-18 | 1,815 | 1,851 | 1,792 | 1,851 | 2,155,200 | 1,851 |
| 2018-09-14 | 1,777 | 1,814 | 1,763 | 1,811 | 2,038,700 | 1,811 |
| 2018-09-13 | 1,735 | 1,764 | 1,717 | 1,762 | 1,602,700 | 1,762 |
| 2018-09-12 | 1,775 | 1,780 | 1,726 | 1,734 | 1,488,700 | 1,734 |
| 2018-09-11 | 1,766 | 1,783 | 1,755 | 1,775 | 1,240,300 | 1,775 |
| 2018-09-10 | 1,742 | 1,776 | 1,739 | 1,770 | 1,802,300 | 1,770 |
| 2018-09-07 | 1,727 | 1,747 | 1,691 | 1,743 | 1,688,800 | 1,743 |
| 2018-09-06 | 1,752 | 1,759 | 1,727 | 1,745 | 1,122,600 | 1,745 |
| 2018-09-05 | 1,762 | 1,769 | 1,737 | 1,755 | 1,327,700 | 1,755 |
| 2018-09-04 | 1,742 | 1,761 | 1,740 | 1,749 | 1,398,800 | 1,749 |
| 2018-09-03 | 1,743 | 1,747 | 1,714 | 1,729 | 1,137,100 | 1,729 |
| 2018-08-31 | 1,720 | 1,761 | 1,706 | 1,741 | 1,980,700 | 1,741 |
| 2018-08-30 | 1,748 | 1,755 | 1,725 | 1,750 | 2,068,700 | 1,750 |
| 2018-08-29 | 1,705 | 1,766 | 1,703 | 1,751 | 2,674,100 | 1,751 |
| 2018-08-28 | 1,695 | 1,715 | 1,683 | 1,699 | 1,830,900 | 1,699 |
| 2018-08-27 | 1,643 | 1,679 | 1,631 | 1,675 | 1,387,000 | 1,675 |
| 2018-08-24 | 1,616 | 1,633 | 1,605 | 1,629 | 994,500 | 1,629 |
| 2018-08-23 | 1,590 | 1,611 | 1,566 | 1,608 | 1,183,900 | 1,608 |
| 2018-08-22 | 1,555 | 1,598 | 1,544 | 1,591 | 1,400,200 | 1,591 |
| 2018-08-21 | 1,527 | 1,555 | 1,516 | 1,554 | 1,295,300 | 1,554 |
| 2018-08-20 | 1,615 | 1,616 | 1,531 | 1,532 | 2,143,900 | 1,532 |
| 2018-08-17 | 1,629 | 1,629 | 1,592 | 1,611 | 1,082,600 | 1,611 |
| 2018-08-16 | 1,605 | 1,633 | 1,592 | 1,624 | 1,311,800 | 1,624 |
| 2018-08-15 | 1,650 | 1,650 | 1,604 | 1,619 | 896,200 | 1,619 |
| 2018-08-14 | 1,639 | 1,644 | 1,615 | 1,644 | 1,563,800 | 1,644 |
| 2018-08-13 | 1,670 | 1,670 | 1,622 | 1,629 | 1,517,400 | 1,629 |
| 2018-08-10 | 1,656 | 1,696 | 1,645 | 1,682 | 2,065,500 | 1,682 |
| 2018-08-09 | 1,626 | 1,667 | 1,619 | 1,663 | 1,843,800 | 1,663 |
| 2018-08-08 | 1,614 | 1,627 | 1,610 | 1,619 | 866,400 | 1,619 |
| 2018-08-07 | 1,604 | 1,627 | 1,600 | 1,614 | 1,033,000 | 1,614 |
| 2018-08-06 | 1,605 | 1,616 | 1,590 | 1,601 | 970,100 | 1,601 |
| 2018-08-03 | 1,634 | 1,637 | 1,607 | 1,611 | 1,014,900 | 1,611 |
| 2018-08-02 | 1,629 | 1,654 | 1,627 | 1,635 | 1,620,800 | 1,635 |
| 2018-08-01 | 1,579 | 1,634 | 1,579 | 1,622 | 2,148,400 | 1,622 |
| 2018-07-31 | 1,600 | 1,619 | 1,547 | 1,599 | 2,631,100 | 1,599 |
| 2018-07-30 | 1,614 | 1,620 | 1,550 | 1,562 | 1,700,500 | 1,562 |
| 2018-07-27 | 1,588 | 1,614 | 1,581 | 1,613 | 1,225,100 | 1,613 |
| 2018-07-26 | 1,585 | 1,612 | 1,581 | 1,583 | 1,785,400 | 1,583 |
| 2018-07-25 | 1,568 | 1,575 | 1,561 | 1,570 | 713,800 | 1,570 |
| 2018-07-24 | 1,556 | 1,574 | 1,545 | 1,565 | 1,141,800 | 1,565 |
| 2018-07-23 | 1,539 | 1,545 | 1,517 | 1,541 | 910,000 | 1,541 |
| 2018-07-20 | 1,530 | 1,556 | 1,524 | 1,555 | 1,057,500 | 1,555 |
| 2018-07-19 | 1,522 | 1,547 | 1,513 | 1,544 | 844,500 | 1,544 |
| 2018-07-18 | 1,520 | 1,552 | 1,517 | 1,518 | 1,122,400 | 1,518 |
| 2018-07-17 | 1,517 | 1,525 | 1,496 | 1,507 | 971,000 | 1,507 |
| 2018-07-13 | 1,462 | 1,511 | 1,460 | 1,504 | 1,345,800 | 1,504 |
| 2018-07-12 | 1,445 | 1,451 | 1,430 | 1,444 | 662,300 | 1,444 |
| 2018-07-11 | 1,437 | 1,465 | 1,428 | 1,445 | 867,700 | 1,445 |
| 2018-07-10 | 1,450 | 1,478 | 1,448 | 1,466 | 980,600 | 1,466 |
| 2018-07-09 | 1,419 | 1,433 | 1,401 | 1,431 | 728,200 | 1,431 |
| 2018-07-06 | 1,397 | 1,416 | 1,362 | 1,411 | 1,134,300 | 1,411 |
| 2018-07-05 | 1,423 | 1,426 | 1,354 | 1,367 | 2,247,300 | 1,367 |
| 2018-07-04 | 1,498 | 1,504 | 1,434 | 1,442 | 1,708,700 | 1,442 |
| 2018-07-03 | 1,485 | 1,519 | 1,468 | 1,516 | 1,248,000 | 1,516 |
| 2018-07-02 | 1,511 | 1,532 | 1,481 | 1,484 | 897,300 | 1,484 |
| 2018-06-29 | 1,520 | 1,525 | 1,500 | 1,521 | 883,500 | 1,521 |
| 2018-06-28 | 1,478 | 1,503 | 1,454 | 1,500 | 1,188,100 | 1,500 |
| 2018-06-27 | 1,479 | 1,521 | 1,478 | 1,486 | 1,034,800 | 1,486 |
| 2018-06-26 | 1,510 | 1,515 | 1,475 | 1,483 | 1,802,100 | 1,483 |
| 2018-06-25 | 1,570 | 1,574 | 1,530 | 1,534 | 810,400 | 1,534 |
| 2018-06-22 | 1,545 | 1,550 | 1,528 | 1,543 | 889,900 | 1,543 |
| 2018-06-21 | 1,566 | 1,575 | 1,537 | 1,568 | 2,075,100 | 1,568 |
| 2018-06-20 | 1,533 | 1,568 | 1,524 | 1,566 | 1,934,900 | 1,566 |
| 2018-06-19 | 1,552 | 1,567 | 1,522 | 1,522 | 1,665,700 | 1,522 |
| 2018-06-18 | 1,552 | 1,561 | 1,532 | 1,558 | 942,000 | 1,558 |
| 2018-06-15 | 1,528 | 1,554 | 1,521 | 1,550 | 1,282,600 | 1,550 |
| 2018-06-14 | 1,537 | 1,537 | 1,513 | 1,524 | 800,600 | 1,524 |
| 2018-06-13 | 1,550 | 1,564 | 1,533 | 1,542 | 1,069,800 | 1,542 |
| 2018-06-12 | 1,550 | 1,564 | 1,531 | 1,560 | 1,784,400 | 1,560 |
| 2018-06-11 | 1,507 | 1,538 | 1,488 | 1,533 | 1,298,400 | 1,533 |
| 2018-06-08 | 1,505 | 1,526 | 1,500 | 1,511 | 893,300 | 1,511 |
| 2018-06-07 | 1,500 | 1,518 | 1,493 | 1,509 | 854,400 | 1,509 |
| 2018-06-06 | 1,495 | 1,510 | 1,492 | 1,493 | 633,100 | 1,493 |
| 2018-06-05 | 1,510 | 1,514 | 1,492 | 1,499 | 774,400 | 1,499 |
| 2018-06-04 | 1,480 | 1,500 | 1,475 | 1,500 | 1,183,600 | 1,500 |
| 2018-06-01 | 1,439 | 1,471 | 1,433 | 1,462 | 957,800 | 1,462 |
| 2018-05-31 | 1,451 | 1,462 | 1,436 | 1,459 | 1,600,600 | 1,459 |
| 2018-05-30 | 1,438 | 1,438 | 1,416 | 1,428 | 1,299,300 | 1,428 |
| 2018-05-29 | 1,465 | 1,473 | 1,454 | 1,460 | 812,200 | 1,460 |
| 2018-05-28 | 1,488 | 1,495 | 1,475 | 1,477 | 642,300 | 1,477 |
| 2018-05-25 | 1,489 | 1,506 | 1,481 | 1,488 | 1,031,800 | 1,488 |
| 2018-05-24 | 1,473 | 1,494 | 1,451 | 1,489 | 1,364,300 | 1,489 |
| 2018-05-23 | 1,511 | 1,511 | 1,477 | 1,485 | 1,384,200 | 1,485 |
| 2018-05-22 | 1,527 | 1,533 | 1,507 | 1,529 | 952,200 | 1,529 |
| 2018-05-21 | 1,499 | 1,526 | 1,493 | 1,522 | 831,900 | 1,522 |
| 2018-05-18 | 1,500 | 1,505 | 1,475 | 1,501 | 915,900 | 1,501 |
| 2018-05-17 | 1,495 | 1,517 | 1,483 | 1,488 | 1,206,200 | 1,488 |
| 2018-05-16 | 1,530 | 1,532 | 1,494 | 1,503 | 1,411,900 | 1,503 |
| 2018-05-15 | 1,511 | 1,537 | 1,508 | 1,530 | 2,549,300 | 1,530 |
| 2018-05-14 | 1,476 | 1,505 | 1,468 | 1,498 | 2,746,200 | 1,498 |
| 2018-05-11 | 1,413 | 1,448 | 1,407 | 1,446 | 1,160,000 | 1,446 |
| 2018-05-10 | 1,404 | 1,426 | 1,397 | 1,411 | 873,700 | 1,411 |
| 2018-05-09 | 1,425 | 1,426 | 1,390 | 1,397 | 1,185,000 | 1,397 |
| 2018-05-08 | 1,433 | 1,435 | 1,412 | 1,420 | 1,218,200 | 1,420 |
| 2018-05-07 | 1,448 | 1,457 | 1,418 | 1,422 | 1,218,400 | 1,422 |
| 2018-05-02 | 1,450 | 1,485 | 1,430 | 1,430 | 2,369,400 | 1,430 |
| 2018-05-01 | 1,405 | 1,429 | 1,393 | 1,419 | 2,033,700 | 1,419 |
| 2018-04-27 | 1,400 | 1,490 | 1,400 | 1,440 | 7,755,400 | 1,440 |
| 2018-04-26 | 1,330 | 1,340 | 1,316 | 1,321 | 846,900 | 1,321 |
| 2018-04-25 | 1,313 | 1,336 | 1,306 | 1,326 | 618,600 | 1,326 |
| 2018-04-24 | 1,327 | 1,333 | 1,313 | 1,325 | 585,300 | 1,325 |
| 2018-04-23 | 1,310 | 1,321 | 1,298 | 1,321 | 808,500 | 1,321 |
| 2018-04-20 | 1,330 | 1,334 | 1,310 | 1,325 | 617,500 | 1,325 |
| 2018-04-19 | 1,338 | 1,345 | 1,323 | 1,336 | 616,100 | 1,336 |
| 2018-04-18 | 1,311 | 1,335 | 1,294 | 1,322 | 977,500 | 1,322 |
| 2018-04-17 | 1,312 | 1,337 | 1,308 | 1,312 | 822,100 | 1,312 |
| 2018-04-16 | 1,345 | 1,345 | 1,303 | 1,310 | 800,600 | 1,310 |
| 2018-04-13 | 1,320 | 1,367 | 1,320 | 1,334 | 1,564,900 | 1,334 |
| 2018-04-12 | 1,304 | 1,330 | 1,300 | 1,312 | 734,800 | 1,312 |
| 2018-04-11 | 1,282 | 1,304 | 1,282 | 1,301 | 648,400 | 1,301 |
| 2018-04-10 | 1,271 | 1,282 | 1,252 | 1,277 | 725,100 | 1,277 |
| 2018-04-09 | 1,256 | 1,284 | 1,248 | 1,278 | 591,600 | 1,278 |
| 2018-04-06 | 1,306 | 1,310 | 1,266 | 1,267 | 1,212,600 | 1,267 |
| 2018-04-05 | 1,319 | 1,322 | 1,301 | 1,308 | 654,200 | 1,308 |
| 2018-04-04 | 1,337 | 1,345 | 1,299 | 1,306 | 1,033,900 | 1,306 |
| 2018-04-03 | 1,290 | 1,317 | 1,279 | 1,313 | 875,700 | 1,313 |
| 2018-03-30 | 1,290 | 1,322 | 1,290 | 1,314 | 919,300 | 1,314 |
| 2018-03-29 | 1,320 | 1,320 | 1,269 | 1,280 | 1,471,100 | 1,280 |
| 2018-03-28 | 1,272 | 1,290 | 1,260 | 1,290 | 924,100 | 1,290 |
| 2018-03-27 | 1,299 | 1,308 | 1,293 | 1,298 | 1,062,700 | 1,298 |
| 2018-03-26 | 1,260 | 1,266 | 1,238 | 1,262 | 1,755,200 | 1,262 |
| 2018-03-23 | 1,304 | 1,330 | 1,279 | 1,287 | 1,826,600 | 1,287 |
| 2018-03-22 | 1,353 | 1,368 | 1,343 | 1,358 | 1,109,400 | 1,358 |
| 2018-03-20 | 1,363 | 1,368 | 1,341 | 1,353 | 1,591,400 | 1,353 |
| 2018-03-19 | 1,414 | 1,421 | 1,380 | 1,396 | 882,200 | 1,396 |
| 2018-03-16 | 1,426 | 1,443 | 1,419 | 1,424 | 1,210,500 | 1,424 |
| 2018-03-15 | 1,420 | 1,434 | 1,405 | 1,426 | 840,100 | 1,426 |
| 2018-03-14 | 1,399 | 1,435 | 1,393 | 1,429 | 963,900 | 1,429 |
| 2018-03-13 | 1,394 | 1,414 | 1,384 | 1,414 | 1,049,300 | 1,414 |
| 2018-03-12 | 1,430 | 1,436 | 1,398 | 1,408 | 1,202,600 | 1,408 |
| 2018-03-09 | 1,427 | 1,430 | 1,391 | 1,408 | 1,609,700 | 1,408 |
| 2018-03-08 | 1,359 | 1,403 | 1,342 | 1,397 | 1,884,000 | 1,397 |
| 2018-03-07 | 1,352 | 1,376 | 1,341 | 1,349 | 1,118,500 | 1,349 |
| 2018-03-06 | 1,363 | 1,369 | 1,343 | 1,358 | 1,283,600 | 1,358 |
| 2018-03-05 | 1,381 | 1,387 | 1,316 | 1,323 | 1,356,200 | 1,323 |
| 2018-03-02 | 1,370 | 1,392 | 1,355 | 1,381 | 2,145,600 | 1,381 |
| 2018-03-01 | 1,417 | 1,427 | 1,395 | 1,421 | 1,643,700 | 1,421 |
| 2018-02-28 | 1,398 | 1,454 | 1,392 | 1,426 | 3,165,500 | 1,426 |
| 2018-02-27 | 1,366 | 1,426 | 1,357 | 1,403 | 4,227,000 | 1,403 |
| 2018-02-26 | 1,357 | 1,359 | 1,334 | 1,344 | 689,700 | 1,344 |
| 2018-02-23 | 1,360 | 1,360 | 1,331 | 1,348 | 959,200 | 1,348 |
| 2018-02-22 | 1,355 | 1,363 | 1,337 | 1,344 | 970,900 | 1,344 |
| 2018-02-21 | 1,329 | 1,363 | 1,327 | 1,350 | 1,529,700 | 1,350 |
| 2018-02-20 | 1,312 | 1,321 | 1,301 | 1,320 | 925,000 | 1,320 |
| 2018-02-19 | 1,321 | 1,329 | 1,297 | 1,321 | 1,030,100 | 1,321 |
| 2018-02-16 | 1,279 | 1,309 | 1,264 | 1,292 | 1,156,400 | 1,292 |
| 2018-02-15 | 1,233 | 1,278 | 1,233 | 1,268 | 1,556,400 | 1,268 |
| 2018-02-14 | 1,235 | 1,246 | 1,199 | 1,215 | 1,126,800 | 1,215 |
| 2018-02-13 | 1,285 | 1,286 | 1,242 | 1,244 | 1,422,800 | 1,244 |
| 2018-02-09 | 1,215 | 1,247 | 1,212 | 1,244 | 1,363,000 | 1,244 |
| 2018-02-08 | 1,246 | 1,279 | 1,246 | 1,257 | 1,551,400 | 1,257 |
| 2018-02-07 | 1,267 | 1,296 | 1,244 | 1,244 | 1,770,300 | 1,244 |
| 2018-02-06 | 1,238 | 1,238 | 1,178 | 1,225 | 2,651,800 | 1,225 |
| 2018-02-05 | 1,293 | 1,312 | 1,282 | 1,300 | 1,510,200 | 1,300 |
| 2018-02-02 | 1,342 | 1,351 | 1,297 | 1,323 | 2,156,600 | 1,323 |
| 2018-02-01 | 1,401 | 1,406 | 1,347 | 1,351 | 2,419,400 | 1,351 |
| 2018-01-31 | 1,335 | 1,460 | 1,327 | 1,402 | 7,048,100 | 1,402 |
| 2018-01-30 | 1,322 | 1,330 | 1,291 | 1,307 | 1,425,300 | 1,307 |
| 2018-01-29 | 1,320 | 1,341 | 1,311 | 1,326 | 1,091,200 | 1,326 |
| 2018-01-26 | 1,325 | 1,336 | 1,313 | 1,318 | 758,300 | 1,318 |
| 2018-01-25 | 1,310 | 1,330 | 1,293 | 1,318 | 1,684,500 | 1,318 |
| 2018-01-24 | 1,355 | 1,355 | 1,325 | 1,338 | 1,430,600 | 1,338 |
| 2018-01-23 | 1,371 | 1,373 | 1,356 | 1,361 | 951,400 | 1,361 |
| 2018-01-22 | 1,364 | 1,382 | 1,361 | 1,373 | 1,216,300 | 1,373 |
| 2018-01-19 | 1,350 | 1,370 | 1,340 | 1,364 | 1,238,800 | 1,364 |
| 2018-01-18 | 1,360 | 1,372 | 1,341 | 1,345 | 1,401,800 | 1,345 |
| 2018-01-17 | 1,349 | 1,357 | 1,341 | 1,346 | 1,041,100 | 1,346 |
| 2018-01-16 | 1,351 | 1,356 | 1,343 | 1,353 | 990,200 | 1,353 |
| 2018-01-15 | 1,370 | 1,374 | 1,348 | 1,358 | 1,161,100 | 1,358 |
| 2018-01-12 | 1,357 | 1,375 | 1,348 | 1,362 | 1,505,500 | 1,362 |
| 2018-01-11 | 1,346 | 1,369 | 1,339 | 1,356 | 1,140,600 | 1,356 |
| 2018-01-10 | 1,342 | 1,369 | 1,334 | 1,360 | 1,242,600 | 1,360 |
| 2018-01-09 | 1,365 | 1,368 | 1,342 | 1,347 | 1,891,100 | 1,347 |
| 2018-01-05 | 1,349 | 1,362 | 1,330 | 1,350 | 1,988,800 | 1,350 |
| 2018-01-04 | 1,295 | 1,328 | 1,291 | 1,327 | 3,107,600 | 1,327 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.15株
