6807 日本航空電子工業(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 | 1,258 | 1,302 | 1,253 | 1,272 | 251,000 | 1,272 |
| 2018-12-27 | 1,289 | 1,291 | 1,263 | 1,271 | 289,000 | 1,271 |
| 2018-12-26 | 1,213 | 1,249 | 1,208 | 1,229 | 224,600 | 1,229 |
| 2018-12-25 | 1,195 | 1,238 | 1,192 | 1,211 | 387,600 | 1,211 |
| 2018-12-21 | 1,251 | 1,264 | 1,225 | 1,253 | 523,200 | 1,253 |
| 2018-12-20 | 1,302 | 1,323 | 1,260 | 1,266 | 408,000 | 1,266 |
| 2018-12-19 | 1,328 | 1,356 | 1,310 | 1,321 | 526,500 | 1,321 |
| 2018-12-18 | 1,306 | 1,357 | 1,306 | 1,317 | 585,100 | 1,317 |
| 2018-12-17 | 1,347 | 1,370 | 1,318 | 1,320 | 352,800 | 1,320 |
| 2018-12-14 | 1,337 | 1,345 | 1,304 | 1,328 | 327,600 | 1,328 |
| 2018-12-13 | 1,315 | 1,354 | 1,315 | 1,343 | 582,100 | 1,343 |
| 2018-12-12 | 1,290 | 1,322 | 1,281 | 1,292 | 571,500 | 1,292 |
| 2018-12-11 | 1,300 | 1,302 | 1,237 | 1,260 | 639,700 | 1,260 |
| 2018-12-10 | 1,323 | 1,329 | 1,282 | 1,298 | 435,100 | 1,298 |
| 2018-12-07 | 1,376 | 1,388 | 1,334 | 1,353 | 316,800 | 1,353 |
| 2018-12-06 | 1,396 | 1,398 | 1,340 | 1,372 | 610,200 | 1,372 |
| 2018-12-05 | 1,404 | 1,432 | 1,396 | 1,408 | 376,900 | 1,408 |
| 2018-12-04 | 1,470 | 1,481 | 1,429 | 1,429 | 334,900 | 1,429 |
| 2018-12-03 | 1,460 | 1,492 | 1,458 | 1,472 | 380,600 | 1,472 |
| 2018-11-30 | 1,448 | 1,448 | 1,420 | 1,430 | 249,600 | 1,430 |
| 2018-11-29 | 1,484 | 1,503 | 1,435 | 1,444 | 402,700 | 1,444 |
| 2018-11-28 | 1,424 | 1,446 | 1,414 | 1,446 | 479,400 | 1,446 |
| 2018-11-27 | 1,407 | 1,425 | 1,378 | 1,408 | 307,200 | 1,408 |
| 2018-11-26 | 1,380 | 1,405 | 1,367 | 1,390 | 337,000 | 1,390 |
| 2018-11-22 | 1,394 | 1,397 | 1,357 | 1,377 | 415,700 | 1,377 |
| 2018-11-21 | 1,361 | 1,417 | 1,361 | 1,405 | 391,200 | 1,405 |
| 2018-11-20 | 1,402 | 1,412 | 1,384 | 1,391 | 463,600 | 1,391 |
| 2018-11-19 | 1,395 | 1,427 | 1,390 | 1,422 | 412,800 | 1,422 |
| 2018-11-16 | 1,412 | 1,430 | 1,395 | 1,406 | 494,000 | 1,406 |
| 2018-11-15 | 1,405 | 1,442 | 1,389 | 1,397 | 684,700 | 1,397 |
| 2018-11-14 | 1,437 | 1,473 | 1,406 | 1,409 | 658,600 | 1,409 |
| 2018-11-13 | 1,419 | 1,419 | 1,367 | 1,407 | 913,200 | 1,407 |
| 2018-11-12 | 1,499 | 1,504 | 1,475 | 1,481 | 640,100 | 1,481 |
| 2018-11-09 | 1,509 | 1,541 | 1,494 | 1,514 | 317,400 | 1,514 |
| 2018-11-08 | 1,543 | 1,561 | 1,507 | 1,512 | 518,400 | 1,512 |
| 2018-11-07 | 1,500 | 1,534 | 1,475 | 1,494 | 539,600 | 1,494 |
| 2018-11-06 | 1,481 | 1,488 | 1,448 | 1,474 | 1,166,600 | 1,474 |
| 2018-11-05 | 1,489 | 1,536 | 1,486 | 1,505 | 495,900 | 1,505 |
| 2018-11-02 | 1,469 | 1,520 | 1,451 | 1,513 | 1,223,900 | 1,513 |
| 2018-11-01 | 1,473 | 1,520 | 1,469 | 1,509 | 818,900 | 1,509 |
| 2018-10-31 | 1,450 | 1,501 | 1,406 | 1,501 | 939,600 | 1,501 |
| 2018-10-30 | 1,365 | 1,431 | 1,351 | 1,418 | 1,640,000 | 1,418 |
| 2018-10-29 | 1,400 | 1,451 | 1,344 | 1,362 | 2,302,800 | 1,362 |
| 2018-10-26 | 1,630 | 1,646 | 1,551 | 1,569 | 945,500 | 1,569 |
| 2018-10-25 | 1,641 | 1,663 | 1,607 | 1,611 | 550,500 | 1,611 |
| 2018-10-24 | 1,762 | 1,778 | 1,689 | 1,701 | 757,100 | 1,701 |
| 2018-10-23 | 1,784 | 1,791 | 1,741 | 1,742 | 467,700 | 1,742 |
| 2018-10-22 | 1,760 | 1,792 | 1,737 | 1,784 | 415,400 | 1,784 |
| 2018-10-19 | 1,785 | 1,790 | 1,766 | 1,785 | 501,000 | 1,785 |
| 2018-10-18 | 1,838 | 1,846 | 1,827 | 1,832 | 596,500 | 1,832 |
| 2018-10-17 | 1,818 | 1,835 | 1,799 | 1,812 | 392,300 | 1,812 |
| 2018-10-16 | 1,771 | 1,794 | 1,766 | 1,788 | 397,900 | 1,788 |
| 2018-10-15 | 1,815 | 1,830 | 1,769 | 1,770 | 615,300 | 1,770 |
| 2018-10-12 | 1,802 | 1,843 | 1,780 | 1,831 | 552,200 | 1,831 |
| 2018-10-11 | 1,782 | 1,812 | 1,747 | 1,783 | 923,200 | 1,783 |
| 2018-10-10 | 1,911 | 1,913 | 1,829 | 1,862 | 717,000 | 1,862 |
| 2018-10-09 | 1,900 | 1,915 | 1,875 | 1,884 | 753,800 | 1,884 |
| 2018-10-05 | 1,915 | 1,936 | 1,910 | 1,918 | 457,900 | 1,918 |
| 2018-10-04 | 1,971 | 1,992 | 1,912 | 1,926 | 527,500 | 1,926 |
| 2018-10-03 | 1,955 | 1,973 | 1,934 | 1,941 | 418,100 | 1,941 |
| 2018-10-02 | 1,950 | 1,987 | 1,947 | 1,955 | 593,900 | 1,955 |
| 2018-10-01 | 1,910 | 1,944 | 1,908 | 1,926 | 372,400 | 1,926 |
| 2018-09-28 | 1,929 | 1,938 | 1,895 | 1,914 | 431,000 | 1,914 |
| 2018-09-27 | 1,927 | 1,943 | 1,898 | 1,900 | 603,000 | 1,900 |
| 2018-09-26 | 1,953 | 1,974 | 1,945 | 1,945 | 564,000 | 1,945 |
| 2018-09-25 | 1,923 | 1,947 | 1,898 | 1,946 | 662,000 | 1,946 |
| 2018-09-21 | 1,915 | 1,916 | 1,888 | 1,892 | 646,000 | 1,892 |
| 2018-09-20 | 2,000 | 2,000 | 1,895 | 1,917 | 705,000 | 1,917 |
| 2018-09-19 | 1,985 | 2,002 | 1,966 | 1,988 | 417,000 | 1,988 |
| 2018-09-18 | 1,961 | 1,963 | 1,918 | 1,958 | 672,000 | 1,958 |
| 2018-09-14 | 1,983 | 2,005 | 1,961 | 1,980 | 588,000 | 1,980 |
| 2018-09-13 | 1,971 | 1,992 | 1,950 | 1,982 | 379,000 | 1,982 |
| 2018-09-12 | 2,030 | 2,040 | 1,960 | 1,971 | 658,000 | 1,971 |
| 2018-09-11 | 2,028 | 2,033 | 2,010 | 2,026 | 240,000 | 2,026 |
| 2018-09-10 | 1,991 | 2,028 | 1,990 | 2,020 | 377,000 | 2,020 |
| 2018-09-07 | 1,984 | 2,027 | 1,977 | 2,002 | 326,000 | 2,002 |
| 2018-09-06 | 2,042 | 2,042 | 2,003 | 2,024 | 319,000 | 2,024 |
| 2018-09-05 | 2,080 | 2,098 | 2,033 | 2,042 | 371,000 | 2,042 |
| 2018-09-04 | 2,028 | 2,056 | 1,984 | 2,050 | 412,000 | 2,050 |
| 2018-09-03 | 2,028 | 2,028 | 1,985 | 1,990 | 361,000 | 1,990 |
| 2018-08-31 | 1,978 | 2,043 | 1,978 | 2,032 | 557,000 | 2,032 |
| 2018-08-30 | 2,010 | 2,010 | 1,984 | 2,005 | 896,000 | 2,005 |
| 2018-08-29 | 1,976 | 1,995 | 1,972 | 1,990 | 350,000 | 1,990 |
| 2018-08-28 | 2,000 | 2,002 | 1,967 | 1,977 | 346,000 | 1,977 |
| 2018-08-27 | 1,940 | 1,977 | 1,921 | 1,964 | 438,000 | 1,964 |
| 2018-08-24 | 1,930 | 1,956 | 1,904 | 1,940 | 717,000 | 1,940 |
| 2018-08-23 | 1,913 | 1,913 | 1,881 | 1,902 | 344,000 | 1,902 |
| 2018-08-22 | 1,885 | 1,914 | 1,884 | 1,908 | 256,000 | 1,908 |
| 2018-08-21 | 1,894 | 1,894 | 1,857 | 1,874 | 419,000 | 1,874 |
| 2018-08-20 | 1,884 | 1,902 | 1,882 | 1,889 | 258,000 | 1,889 |
| 2018-08-17 | 1,890 | 1,903 | 1,881 | 1,897 | 315,000 | 1,897 |
| 2018-08-16 | 1,857 | 1,901 | 1,849 | 1,890 | 445,000 | 1,890 |
| 2018-08-15 | 1,945 | 1,946 | 1,891 | 1,901 | 375,000 | 1,901 |
| 2018-08-14 | 1,902 | 1,949 | 1,894 | 1,944 | 454,000 | 1,944 |
| 2018-08-13 | 1,922 | 1,940 | 1,894 | 1,902 | 592,000 | 1,902 |
| 2018-08-10 | 2,015 | 2,038 | 1,958 | 1,969 | 395,000 | 1,969 |
| 2018-08-09 | 2,029 | 2,045 | 2,022 | 2,030 | 302,000 | 2,030 |
| 2018-08-08 | 2,038 | 2,056 | 2,012 | 2,040 | 310,000 | 2,040 |
| 2018-08-07 | 1,972 | 2,049 | 1,972 | 2,038 | 534,000 | 2,038 |
| 2018-08-06 | 2,001 | 2,070 | 1,977 | 1,982 | 626,000 | 1,982 |
| 2018-08-03 | 2,029 | 2,048 | 2,016 | 2,034 | 490,000 | 2,034 |
| 2018-08-02 | 1,979 | 2,053 | 1,979 | 2,010 | 798,000 | 2,010 |
| 2018-08-01 | 1,941 | 1,997 | 1,924 | 1,991 | 517,000 | 1,991 |
| 2018-07-31 | 1,906 | 1,941 | 1,903 | 1,924 | 404,000 | 1,924 |
| 2018-07-30 | 1,963 | 1,981 | 1,930 | 1,945 | 638,000 | 1,945 |
| 2018-07-27 | 1,996 | 2,029 | 1,968 | 1,978 | 841,000 | 1,978 |
| 2018-07-26 | 1,928 | 2,046 | 1,913 | 2,021 | 2,336,000 | 2,021 |
| 2018-07-25 | 1,836 | 1,904 | 1,830 | 1,851 | 902,000 | 1,851 |
| 2018-07-24 | 1,856 | 1,856 | 1,806 | 1,818 | 361,000 | 1,818 |
| 2018-07-23 | 1,831 | 1,852 | 1,811 | 1,845 | 504,000 | 1,845 |
| 2018-07-20 | 1,880 | 1,892 | 1,836 | 1,858 | 729,000 | 1,858 |
| 2018-07-19 | 1,822 | 1,871 | 1,814 | 1,862 | 741,000 | 1,862 |
| 2018-07-18 | 1,820 | 1,823 | 1,757 | 1,804 | 704,000 | 1,804 |
| 2018-07-17 | 1,803 | 1,825 | 1,776 | 1,808 | 660,000 | 1,808 |
| 2018-07-13 | 1,764 | 1,792 | 1,764 | 1,778 | 296,000 | 1,778 |
| 2018-07-12 | 1,771 | 1,774 | 1,739 | 1,763 | 309,000 | 1,763 |
| 2018-07-11 | 1,776 | 1,783 | 1,735 | 1,770 | 365,000 | 1,770 |
| 2018-07-10 | 1,750 | 1,802 | 1,749 | 1,784 | 487,000 | 1,784 |
| 2018-07-09 | 1,727 | 1,747 | 1,719 | 1,745 | 202,000 | 1,745 |
| 2018-07-06 | 1,689 | 1,738 | 1,689 | 1,733 | 296,000 | 1,733 |
| 2018-07-05 | 1,716 | 1,727 | 1,673 | 1,689 | 440,000 | 1,689 |
| 2018-07-04 | 1,752 | 1,764 | 1,714 | 1,728 | 449,000 | 1,728 |
| 2018-07-03 | 1,763 | 1,775 | 1,743 | 1,772 | 446,000 | 1,772 |
| 2018-07-02 | 1,745 | 1,809 | 1,745 | 1,764 | 701,000 | 1,764 |
| 2018-06-29 | 1,729 | 1,745 | 1,718 | 1,745 | 247,000 | 1,745 |
| 2018-06-28 | 1,722 | 1,734 | 1,702 | 1,734 | 234,000 | 1,734 |
| 2018-06-27 | 1,734 | 1,746 | 1,720 | 1,725 | 292,000 | 1,725 |
| 2018-06-26 | 1,731 | 1,743 | 1,701 | 1,732 | 474,000 | 1,732 |
| 2018-06-25 | 1,765 | 1,765 | 1,701 | 1,709 | 257,000 | 1,709 |
| 2018-06-22 | 1,755 | 1,762 | 1,729 | 1,757 | 272,000 | 1,757 |
| 2018-06-21 | 1,795 | 1,810 | 1,779 | 1,782 | 281,000 | 1,782 |
| 2018-06-20 | 1,784 | 1,802 | 1,748 | 1,800 | 486,000 | 1,800 |
| 2018-06-19 | 1,817 | 1,842 | 1,780 | 1,784 | 401,000 | 1,784 |
| 2018-06-18 | 1,811 | 1,817 | 1,774 | 1,788 | 430,000 | 1,788 |
| 2018-06-15 | 1,825 | 1,832 | 1,793 | 1,795 | 296,000 | 1,795 |
| 2018-06-14 | 1,848 | 1,848 | 1,818 | 1,818 | 238,000 | 1,818 |
| 2018-06-13 | 1,832 | 1,881 | 1,832 | 1,868 | 366,000 | 1,868 |
| 2018-06-12 | 1,860 | 1,860 | 1,818 | 1,851 | 605,000 | 1,851 |
| 2018-06-11 | 1,841 | 1,856 | 1,825 | 1,852 | 436,000 | 1,852 |
| 2018-06-08 | 1,844 | 1,868 | 1,841 | 1,859 | 347,000 | 1,859 |
| 2018-06-07 | 1,876 | 1,880 | 1,839 | 1,868 | 568,000 | 1,868 |
| 2018-06-06 | 1,850 | 1,907 | 1,850 | 1,872 | 524,000 | 1,872 |
| 2018-06-05 | 1,841 | 1,846 | 1,817 | 1,837 | 286,000 | 1,837 |
| 2018-06-04 | 1,847 | 1,847 | 1,758 | 1,841 | 1,025,000 | 1,841 |
| 2018-06-01 | 1,810 | 1,838 | 1,808 | 1,826 | 286,000 | 1,826 |
| 2018-05-31 | 1,852 | 1,855 | 1,805 | 1,815 | 346,000 | 1,815 |
| 2018-05-30 | 1,850 | 1,857 | 1,824 | 1,831 | 317,000 | 1,831 |
| 2018-05-29 | 1,883 | 1,883 | 1,852 | 1,867 | 319,000 | 1,867 |
| 2018-05-28 | 1,866 | 1,900 | 1,860 | 1,894 | 323,000 | 1,894 |
| 2018-05-25 | 1,840 | 1,877 | 1,840 | 1,866 | 417,000 | 1,866 |
| 2018-05-24 | 1,894 | 1,894 | 1,831 | 1,838 | 586,000 | 1,838 |
| 2018-05-23 | 1,906 | 1,921 | 1,881 | 1,896 | 542,000 | 1,896 |
| 2018-05-22 | 1,905 | 1,915 | 1,895 | 1,912 | 339,000 | 1,912 |
| 2018-05-21 | 1,879 | 1,902 | 1,872 | 1,900 | 455,000 | 1,900 |
| 2018-05-18 | 1,866 | 1,889 | 1,857 | 1,877 | 602,000 | 1,877 |
| 2018-05-17 | 1,877 | 1,893 | 1,864 | 1,883 | 642,000 | 1,883 |
| 2018-05-16 | 1,864 | 1,916 | 1,864 | 1,894 | 592,000 | 1,894 |
| 2018-05-15 | 1,851 | 1,905 | 1,851 | 1,880 | 610,000 | 1,880 |
| 2018-05-14 | 1,851 | 1,877 | 1,847 | 1,874 | 525,000 | 1,874 |
| 2018-05-11 | 1,822 | 1,877 | 1,821 | 1,871 | 666,000 | 1,871 |
| 2018-05-10 | 1,840 | 1,866 | 1,832 | 1,837 | 626,000 | 1,837 |
| 2018-05-09 | 1,876 | 1,896 | 1,838 | 1,840 | 536,000 | 1,840 |
| 2018-05-08 | 1,867 | 1,903 | 1,847 | 1,884 | 557,000 | 1,884 |
| 2018-05-07 | 1,914 | 1,939 | 1,851 | 1,867 | 636,000 | 1,867 |
| 2018-05-02 | 1,920 | 1,948 | 1,904 | 1,914 | 1,027,000 | 1,914 |
| 2018-05-01 | 1,865 | 1,915 | 1,860 | 1,892 | 798,000 | 1,892 |
| 2018-04-27 | 1,880 | 1,902 | 1,833 | 1,872 | 1,312,000 | 1,872 |
| 2018-04-26 | 1,800 | 1,922 | 1,793 | 1,911 | 4,710,000 | 1,911 |
| 2018-04-25 | 1,625 | 1,647 | 1,612 | 1,641 | 636,000 | 1,641 |
| 2018-04-24 | 1,643 | 1,656 | 1,631 | 1,646 | 522,000 | 1,646 |
| 2018-04-23 | 1,641 | 1,663 | 1,615 | 1,617 | 956,000 | 1,617 |
| 2018-04-20 | 1,667 | 1,668 | 1,624 | 1,658 | 379,000 | 1,658 |
| 2018-04-19 | 1,683 | 1,691 | 1,672 | 1,678 | 501,000 | 1,678 |
| 2018-04-18 | 1,663 | 1,687 | 1,647 | 1,666 | 550,000 | 1,666 |
| 2018-04-17 | 1,680 | 1,684 | 1,633 | 1,637 | 618,000 | 1,637 |
| 2018-04-16 | 1,669 | 1,675 | 1,644 | 1,664 | 726,000 | 1,664 |
| 2018-04-13 | 1,614 | 1,655 | 1,608 | 1,646 | 973,000 | 1,646 |
| 2018-04-12 | 1,596 | 1,596 | 1,561 | 1,575 | 495,000 | 1,575 |
| 2018-04-11 | 1,566 | 1,603 | 1,563 | 1,596 | 621,000 | 1,596 |
| 2018-04-10 | 1,538 | 1,569 | 1,519 | 1,566 | 392,000 | 1,566 |
| 2018-04-09 | 1,530 | 1,545 | 1,512 | 1,542 | 479,000 | 1,542 |
| 2018-04-06 | 1,540 | 1,558 | 1,532 | 1,548 | 600,000 | 1,548 |
| 2018-04-05 | 1,537 | 1,548 | 1,518 | 1,541 | 412,000 | 1,541 |
| 2018-04-04 | 1,519 | 1,530 | 1,508 | 1,522 | 677,000 | 1,522 |
| 2018-04-03 | 1,499 | 1,504 | 1,481 | 1,500 | 307,000 | 1,500 |
| 2018-03-30 | 1,504 | 1,518 | 1,490 | 1,505 | 651,000 | 1,505 |
| 2018-03-29 | 1,512 | 1,517 | 1,473 | 1,486 | 684,000 | 1,486 |
| 2018-03-28 | 1,489 | 1,497 | 1,471 | 1,492 | 471,000 | 1,492 |
| 2018-03-27 | 1,470 | 1,525 | 1,470 | 1,519 | 667,000 | 1,519 |
| 2018-03-26 | 1,487 | 1,505 | 1,475 | 1,504 | 559,000 | 1,504 |
| 2018-03-23 | 1,542 | 1,554 | 1,512 | 1,514 | 729,000 | 1,514 |
| 2018-03-22 | 1,575 | 1,607 | 1,575 | 1,604 | 493,000 | 1,604 |
| 2018-03-20 | 1,564 | 1,586 | 1,562 | 1,584 | 313,000 | 1,584 |
| 2018-03-19 | 1,590 | 1,607 | 1,577 | 1,585 | 364,000 | 1,585 |
| 2018-03-16 | 1,614 | 1,623 | 1,593 | 1,598 | 370,000 | 1,598 |
| 2018-03-15 | 1,601 | 1,624 | 1,581 | 1,612 | 351,000 | 1,612 |
| 2018-03-14 | 1,583 | 1,623 | 1,581 | 1,621 | 538,000 | 1,621 |
| 2018-03-13 | 1,590 | 1,613 | 1,578 | 1,613 | 583,000 | 1,613 |
| 2018-03-12 | 1,607 | 1,637 | 1,607 | 1,613 | 741,000 | 1,613 |
| 2018-03-09 | 1,557 | 1,588 | 1,550 | 1,567 | 650,000 | 1,567 |
| 2018-03-08 | 1,543 | 1,564 | 1,541 | 1,549 | 379,000 | 1,549 |
| 2018-03-07 | 1,541 | 1,544 | 1,523 | 1,529 | 558,000 | 1,529 |
| 2018-03-06 | 1,553 | 1,577 | 1,543 | 1,544 | 589,000 | 1,544 |
| 2018-03-05 | 1,538 | 1,547 | 1,517 | 1,525 | 852,000 | 1,525 |
| 2018-03-02 | 1,529 | 1,557 | 1,526 | 1,541 | 628,000 | 1,541 |
| 2018-03-01 | 1,610 | 1,618 | 1,560 | 1,567 | 1,093,000 | 1,567 |
| 2018-02-28 | 1,639 | 1,654 | 1,633 | 1,633 | 808,000 | 1,633 |
| 2018-02-27 | 1,621 | 1,649 | 1,614 | 1,639 | 964,000 | 1,639 |
| 2018-02-26 | 1,610 | 1,610 | 1,578 | 1,581 | 457,000 | 1,581 |
| 2018-02-23 | 1,567 | 1,579 | 1,560 | 1,575 | 597,000 | 1,575 |
| 2018-02-22 | 1,588 | 1,588 | 1,547 | 1,556 | 622,000 | 1,556 |
| 2018-02-21 | 1,575 | 1,596 | 1,570 | 1,585 | 847,000 | 1,585 |
| 2018-02-20 | 1,598 | 1,598 | 1,567 | 1,574 | 791,000 | 1,574 |
| 2018-02-19 | 1,600 | 1,629 | 1,595 | 1,624 | 541,000 | 1,624 |
| 2018-02-16 | 1,571 | 1,590 | 1,559 | 1,585 | 694,000 | 1,585 |
| 2018-02-15 | 1,573 | 1,599 | 1,564 | 1,570 | 705,000 | 1,570 |
| 2018-02-14 | 1,580 | 1,588 | 1,532 | 1,550 | 871,000 | 1,550 |
| 2018-02-13 | 1,615 | 1,624 | 1,562 | 1,564 | 846,000 | 1,564 |
| 2018-02-09 | 1,558 | 1,588 | 1,558 | 1,580 | 731,000 | 1,580 |
| 2018-02-08 | 1,628 | 1,649 | 1,606 | 1,626 | 787,000 | 1,626 |
| 2018-02-07 | 1,690 | 1,691 | 1,628 | 1,628 | 1,028,000 | 1,628 |
| 2018-02-06 | 1,635 | 1,649 | 1,581 | 1,624 | 1,289,000 | 1,624 |
| 2018-02-05 | 1,732 | 1,742 | 1,712 | 1,717 | 857,000 | 1,717 |
| 2018-02-02 | 1,801 | 1,828 | 1,777 | 1,790 | 953,000 | 1,790 |
| 2018-02-01 | 1,857 | 1,859 | 1,802 | 1,835 | 1,061,000 | 1,835 |
| 2018-01-31 | 1,772 | 1,858 | 1,758 | 1,831 | 1,820,000 | 1,831 |
| 2018-01-30 | 1,822 | 1,870 | 1,764 | 1,773 | 3,699,000 | 1,773 |
| 2018-01-29 | 1,813 | 1,828 | 1,781 | 1,822 | 1,898,000 | 1,822 |
| 2018-01-26 | 1,855 | 1,861 | 1,818 | 1,828 | 1,175,000 | 1,828 |
| 2018-01-25 | 1,906 | 1,923 | 1,849 | 1,859 | 1,730,000 | 1,859 |
| 2018-01-24 | 1,954 | 1,957 | 1,939 | 1,946 | 553,000 | 1,946 |
| 2018-01-23 | 1,933 | 1,971 | 1,923 | 1,968 | 597,000 | 1,968 |
| 2018-01-22 | 1,900 | 1,909 | 1,885 | 1,908 | 573,000 | 1,908 |
| 2018-01-19 | 1,918 | 1,946 | 1,900 | 1,919 | 645,000 | 1,919 |
| 2018-01-18 | 1,956 | 1,990 | 1,924 | 1,927 | 1,177,000 | 1,927 |
| 2018-01-17 | 1,900 | 1,929 | 1,890 | 1,923 | 441,000 | 1,923 |
| 2018-01-16 | 1,895 | 1,913 | 1,875 | 1,909 | 571,000 | 1,909 |
| 2018-01-15 | 1,902 | 1,920 | 1,896 | 1,900 | 212,000 | 1,900 |
| 2018-01-12 | 1,910 | 1,920 | 1,892 | 1,897 | 444,000 | 1,897 |
| 2018-01-11 | 1,912 | 1,925 | 1,882 | 1,908 | 313,000 | 1,908 |
| 2018-01-10 | 1,961 | 1,966 | 1,916 | 1,921 | 609,000 | 1,921 |
| 2018-01-09 | 1,971 | 1,974 | 1,957 | 1,964 | 399,000 | 1,964 |
| 2018-01-05 | 1,980 | 1,985 | 1,943 | 1,949 | 505,000 | 1,949 |
| 2018-01-04 | 1,947 | 1,969 | 1,934 | 1,969 | 560,000 | 1,969 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.15株
