6809 TOA(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 | 1,013 | 1,013 | 976 | 994 | 23,400 | 994 |
| 2018-12-27 | 982 | 1,012 | 978 | 1,007 | 26,800 | 1,007 |
| 2018-12-26 | 941 | 972 | 925 | 937 | 48,500 | 937 |
| 2018-12-25 | 1,003 | 1,003 | 931 | 935 | 39,600 | 935 |
| 2018-12-21 | 1,000 | 1,004 | 965 | 988 | 41,000 | 988 |
| 2018-12-20 | 1,039 | 1,055 | 1,004 | 1,005 | 37,100 | 1,005 |
| 2018-12-19 | 1,035 | 1,056 | 1,023 | 1,051 | 22,000 | 1,051 |
| 2018-12-18 | 1,075 | 1,075 | 1,027 | 1,030 | 25,000 | 1,030 |
| 2018-12-17 | 1,094 | 1,115 | 1,081 | 1,090 | 13,200 | 1,090 |
| 2018-12-14 | 1,114 | 1,120 | 1,092 | 1,094 | 34,200 | 1,094 |
| 2018-12-13 | 1,105 | 1,117 | 1,100 | 1,114 | 25,600 | 1,114 |
| 2018-12-12 | 1,128 | 1,128 | 1,098 | 1,109 | 35,600 | 1,109 |
| 2018-12-11 | 1,148 | 1,148 | 1,083 | 1,085 | 42,400 | 1,085 |
| 2018-12-10 | 1,166 | 1,166 | 1,133 | 1,133 | 23,000 | 1,133 |
| 2018-12-07 | 1,220 | 1,228 | 1,176 | 1,179 | 27,400 | 1,179 |
| 2018-12-06 | 1,222 | 1,249 | 1,204 | 1,226 | 60,200 | 1,226 |
| 2018-12-05 | 1,203 | 1,255 | 1,203 | 1,239 | 35,100 | 1,239 |
| 2018-12-04 | 1,263 | 1,263 | 1,226 | 1,232 | 52,700 | 1,232 |
| 2018-12-03 | 1,232 | 1,267 | 1,224 | 1,261 | 36,200 | 1,261 |
| 2018-11-30 | 1,207 | 1,229 | 1,201 | 1,228 | 26,600 | 1,228 |
| 2018-11-29 | 1,198 | 1,215 | 1,184 | 1,193 | 26,200 | 1,193 |
| 2018-11-28 | 1,173 | 1,189 | 1,173 | 1,187 | 17,200 | 1,187 |
| 2018-11-27 | 1,176 | 1,178 | 1,158 | 1,166 | 18,900 | 1,166 |
| 2018-11-26 | 1,146 | 1,184 | 1,146 | 1,168 | 42,300 | 1,168 |
| 2018-11-22 | 1,131 | 1,161 | 1,116 | 1,159 | 43,000 | 1,159 |
| 2018-11-21 | 1,091 | 1,113 | 1,088 | 1,101 | 22,800 | 1,101 |
| 2018-11-20 | 1,103 | 1,127 | 1,100 | 1,110 | 31,000 | 1,110 |
| 2018-11-19 | 1,099 | 1,112 | 1,093 | 1,107 | 18,700 | 1,107 |
| 2018-11-16 | 1,093 | 1,100 | 1,074 | 1,096 | 23,200 | 1,096 |
| 2018-11-15 | 1,106 | 1,112 | 1,097 | 1,100 | 22,200 | 1,100 |
| 2018-11-14 | 1,106 | 1,122 | 1,106 | 1,112 | 20,300 | 1,112 |
| 2018-11-13 | 1,102 | 1,118 | 1,089 | 1,106 | 27,800 | 1,106 |
| 2018-11-12 | 1,128 | 1,147 | 1,117 | 1,126 | 31,000 | 1,126 |
| 2018-11-09 | 1,152 | 1,160 | 1,124 | 1,131 | 34,700 | 1,131 |
| 2018-11-08 | 1,150 | 1,173 | 1,146 | 1,167 | 35,300 | 1,167 |
| 2018-11-07 | 1,168 | 1,172 | 1,145 | 1,148 | 36,600 | 1,148 |
| 2018-11-06 | 1,178 | 1,181 | 1,163 | 1,168 | 26,000 | 1,168 |
| 2018-11-05 | 1,162 | 1,174 | 1,141 | 1,162 | 43,800 | 1,162 |
| 2018-11-02 | 1,130 | 1,189 | 1,130 | 1,172 | 64,800 | 1,172 |
| 2018-11-01 | 1,191 | 1,224 | 1,187 | 1,213 | 34,300 | 1,213 |
| 2018-10-31 | 1,183 | 1,220 | 1,175 | 1,211 | 55,100 | 1,211 |
| 2018-10-30 | 1,100 | 1,128 | 1,096 | 1,123 | 44,300 | 1,123 |
| 2018-10-29 | 1,109 | 1,125 | 1,096 | 1,110 | 31,600 | 1,110 |
| 2018-10-26 | 1,149 | 1,149 | 1,105 | 1,106 | 32,200 | 1,106 |
| 2018-10-25 | 1,195 | 1,195 | 1,137 | 1,143 | 43,200 | 1,143 |
| 2018-10-24 | 1,189 | 1,217 | 1,166 | 1,206 | 34,300 | 1,206 |
| 2018-10-23 | 1,203 | 1,213 | 1,176 | 1,179 | 25,000 | 1,179 |
| 2018-10-22 | 1,181 | 1,228 | 1,181 | 1,218 | 29,100 | 1,218 |
| 2018-10-19 | 1,181 | 1,198 | 1,169 | 1,195 | 29,300 | 1,195 |
| 2018-10-18 | 1,190 | 1,201 | 1,179 | 1,191 | 27,600 | 1,191 |
| 2018-10-17 | 1,155 | 1,188 | 1,155 | 1,188 | 17,300 | 1,188 |
| 2018-10-16 | 1,144 | 1,163 | 1,137 | 1,146 | 20,400 | 1,146 |
| 2018-10-15 | 1,177 | 1,185 | 1,152 | 1,155 | 41,300 | 1,155 |
| 2018-10-12 | 1,186 | 1,203 | 1,182 | 1,188 | 31,600 | 1,188 |
| 2018-10-11 | 1,187 | 1,210 | 1,182 | 1,191 | 42,200 | 1,191 |
| 2018-10-10 | 1,272 | 1,283 | 1,245 | 1,247 | 16,900 | 1,247 |
| 2018-10-09 | 1,298 | 1,298 | 1,262 | 1,271 | 25,200 | 1,271 |
| 2018-10-05 | 1,296 | 1,313 | 1,280 | 1,298 | 21,700 | 1,298 |
| 2018-10-04 | 1,294 | 1,320 | 1,294 | 1,314 | 26,300 | 1,314 |
| 2018-10-03 | 1,321 | 1,321 | 1,278 | 1,278 | 13,600 | 1,278 |
| 2018-10-02 | 1,301 | 1,323 | 1,286 | 1,297 | 22,900 | 1,297 |
| 2018-10-01 | 1,317 | 1,321 | 1,295 | 1,298 | 15,100 | 1,298 |
| 2018-09-28 | 1,325 | 1,351 | 1,317 | 1,327 | 23,900 | 1,327 |
| 2018-09-27 | 1,331 | 1,350 | 1,304 | 1,313 | 28,000 | 1,313 |
| 2018-09-26 | 1,352 | 1,361 | 1,314 | 1,329 | 60,600 | 1,329 |
| 2018-09-25 | 1,377 | 1,395 | 1,358 | 1,392 | 65,500 | 1,392 |
| 2018-09-21 | 1,347 | 1,375 | 1,336 | 1,362 | 55,900 | 1,362 |
| 2018-09-20 | 1,340 | 1,345 | 1,307 | 1,339 | 63,100 | 1,339 |
| 2018-09-19 | 1,310 | 1,321 | 1,273 | 1,318 | 80,900 | 1,318 |
| 2018-09-18 | 1,213 | 1,257 | 1,204 | 1,250 | 40,100 | 1,250 |
| 2018-09-14 | 1,203 | 1,220 | 1,198 | 1,210 | 47,800 | 1,210 |
| 2018-09-13 | 1,197 | 1,212 | 1,188 | 1,200 | 32,800 | 1,200 |
| 2018-09-12 | 1,207 | 1,207 | 1,160 | 1,192 | 37,100 | 1,192 |
| 2018-09-11 | 1,209 | 1,209 | 1,191 | 1,200 | 18,400 | 1,200 |
| 2018-09-10 | 1,188 | 1,208 | 1,187 | 1,202 | 16,300 | 1,202 |
| 2018-09-07 | 1,180 | 1,182 | 1,168 | 1,176 | 18,600 | 1,176 |
| 2018-09-06 | 1,197 | 1,199 | 1,180 | 1,194 | 22,500 | 1,194 |
| 2018-09-05 | 1,199 | 1,225 | 1,193 | 1,200 | 24,900 | 1,200 |
| 2018-09-04 | 1,214 | 1,221 | 1,205 | 1,210 | 15,600 | 1,210 |
| 2018-09-03 | 1,216 | 1,220 | 1,190 | 1,215 | 23,100 | 1,215 |
| 2018-08-31 | 1,208 | 1,226 | 1,204 | 1,205 | 13,100 | 1,205 |
| 2018-08-30 | 1,236 | 1,236 | 1,209 | 1,220 | 8,600 | 1,220 |
| 2018-08-29 | 1,214 | 1,245 | 1,214 | 1,236 | 15,400 | 1,236 |
| 2018-08-28 | 1,205 | 1,228 | 1,205 | 1,218 | 12,300 | 1,218 |
| 2018-08-27 | 1,185 | 1,217 | 1,185 | 1,205 | 12,200 | 1,205 |
| 2018-08-24 | 1,178 | 1,189 | 1,173 | 1,189 | 17,000 | 1,189 |
| 2018-08-23 | 1,186 | 1,193 | 1,180 | 1,186 | 8,500 | 1,186 |
| 2018-08-22 | 1,190 | 1,196 | 1,180 | 1,184 | 12,900 | 1,184 |
| 2018-08-21 | 1,180 | 1,201 | 1,165 | 1,196 | 16,800 | 1,196 |
| 2018-08-20 | 1,191 | 1,198 | 1,179 | 1,188 | 17,600 | 1,188 |
| 2018-08-17 | 1,173 | 1,206 | 1,173 | 1,203 | 14,400 | 1,203 |
| 2018-08-16 | 1,214 | 1,214 | 1,181 | 1,193 | 27,400 | 1,193 |
| 2018-08-15 | 1,250 | 1,250 | 1,216 | 1,220 | 11,800 | 1,220 |
| 2018-08-14 | 1,250 | 1,257 | 1,231 | 1,253 | 27,700 | 1,253 |
| 2018-08-13 | 1,264 | 1,264 | 1,222 | 1,241 | 37,200 | 1,241 |
| 2018-08-10 | 1,296 | 1,296 | 1,255 | 1,275 | 32,000 | 1,275 |
| 2018-08-09 | 1,261 | 1,288 | 1,242 | 1,285 | 38,600 | 1,285 |
| 2018-08-08 | 1,261 | 1,274 | 1,260 | 1,260 | 19,300 | 1,260 |
| 2018-08-07 | 1,250 | 1,278 | 1,235 | 1,275 | 24,300 | 1,275 |
| 2018-08-06 | 1,290 | 1,290 | 1,245 | 1,255 | 97,800 | 1,255 |
| 2018-08-03 | 1,258 | 1,343 | 1,258 | 1,300 | 217,600 | 1,300 |
| 2018-08-02 | 1,171 | 1,189 | 1,160 | 1,168 | 52,300 | 1,168 |
| 2018-08-01 | 1,143 | 1,167 | 1,143 | 1,160 | 25,800 | 1,160 |
| 2018-07-31 | 1,159 | 1,163 | 1,135 | 1,148 | 56,000 | 1,148 |
| 2018-07-30 | 1,176 | 1,176 | 1,153 | 1,161 | 21,300 | 1,161 |
| 2018-07-27 | 1,193 | 1,198 | 1,170 | 1,177 | 26,100 | 1,177 |
| 2018-07-26 | 1,186 | 1,186 | 1,165 | 1,184 | 22,900 | 1,184 |
| 2018-07-25 | 1,198 | 1,198 | 1,167 | 1,173 | 20,500 | 1,173 |
| 2018-07-24 | 1,172 | 1,183 | 1,167 | 1,174 | 18,500 | 1,174 |
| 2018-07-23 | 1,167 | 1,190 | 1,165 | 1,170 | 17,100 | 1,170 |
| 2018-07-20 | 1,182 | 1,204 | 1,169 | 1,174 | 23,700 | 1,174 |
| 2018-07-19 | 1,185 | 1,198 | 1,177 | 1,194 | 13,700 | 1,194 |
| 2018-07-18 | 1,196 | 1,209 | 1,183 | 1,184 | 14,800 | 1,184 |
| 2018-07-17 | 1,180 | 1,191 | 1,167 | 1,182 | 28,700 | 1,182 |
| 2018-07-13 | 1,199 | 1,204 | 1,179 | 1,184 | 31,000 | 1,184 |
| 2018-07-12 | 1,188 | 1,200 | 1,163 | 1,184 | 33,700 | 1,184 |
| 2018-07-11 | 1,172 | 1,176 | 1,151 | 1,170 | 34,400 | 1,170 |
| 2018-07-10 | 1,186 | 1,205 | 1,185 | 1,185 | 31,400 | 1,185 |
| 2018-07-09 | 1,178 | 1,187 | 1,163 | 1,184 | 25,900 | 1,184 |
| 2018-07-06 | 1,154 | 1,179 | 1,154 | 1,178 | 27,700 | 1,178 |
| 2018-07-05 | 1,187 | 1,192 | 1,154 | 1,162 | 26,800 | 1,162 |
| 2018-07-04 | 1,189 | 1,203 | 1,181 | 1,192 | 45,600 | 1,192 |
| 2018-07-03 | 1,202 | 1,207 | 1,175 | 1,182 | 41,700 | 1,182 |
| 2018-07-02 | 1,227 | 1,231 | 1,188 | 1,199 | 45,000 | 1,199 |
| 2018-06-29 | 1,200 | 1,259 | 1,198 | 1,219 | 93,300 | 1,219 |
| 2018-06-28 | 1,155 | 1,189 | 1,154 | 1,187 | 48,700 | 1,187 |
| 2018-06-27 | 1,162 | 1,176 | 1,153 | 1,160 | 36,900 | 1,160 |
| 2018-06-26 | 1,162 | 1,175 | 1,142 | 1,162 | 45,000 | 1,162 |
| 2018-06-25 | 1,230 | 1,234 | 1,162 | 1,173 | 79,300 | 1,173 |
| 2018-06-22 | 1,131 | 1,268 | 1,131 | 1,268 | 120,000 | 1,268 |
| 2018-06-21 | 1,167 | 1,167 | 1,133 | 1,134 | 31,100 | 1,134 |
| 2018-06-20 | 1,173 | 1,180 | 1,147 | 1,170 | 43,100 | 1,170 |
| 2018-06-19 | 1,181 | 1,193 | 1,167 | 1,171 | 27,600 | 1,171 |
| 2018-06-18 | 1,178 | 1,180 | 1,166 | 1,179 | 21,100 | 1,179 |
| 2018-06-15 | 1,169 | 1,180 | 1,165 | 1,178 | 38,000 | 1,178 |
| 2018-06-14 | 1,172 | 1,174 | 1,141 | 1,166 | 48,300 | 1,166 |
| 2018-06-13 | 1,192 | 1,192 | 1,172 | 1,180 | 28,900 | 1,180 |
| 2018-06-12 | 1,188 | 1,199 | 1,172 | 1,183 | 21,200 | 1,183 |
| 2018-06-11 | 1,200 | 1,200 | 1,175 | 1,188 | 39,200 | 1,188 |
| 2018-06-08 | 1,170 | 1,190 | 1,168 | 1,188 | 43,800 | 1,188 |
| 2018-06-07 | 1,161 | 1,174 | 1,157 | 1,170 | 26,700 | 1,170 |
| 2018-06-06 | 1,147 | 1,160 | 1,139 | 1,158 | 36,700 | 1,158 |
| 2018-06-05 | 1,155 | 1,155 | 1,136 | 1,151 | 45,200 | 1,151 |
| 2018-06-04 | 1,162 | 1,169 | 1,143 | 1,155 | 31,600 | 1,155 |
| 2018-06-01 | 1,149 | 1,160 | 1,124 | 1,150 | 48,700 | 1,150 |
| 2018-05-31 | 1,195 | 1,195 | 1,163 | 1,164 | 27,900 | 1,164 |
| 2018-05-30 | 1,199 | 1,203 | 1,171 | 1,176 | 30,800 | 1,176 |
| 2018-05-29 | 1,229 | 1,229 | 1,206 | 1,213 | 11,300 | 1,213 |
| 2018-05-28 | 1,222 | 1,226 | 1,213 | 1,224 | 7,000 | 1,224 |
| 2018-05-25 | 1,237 | 1,237 | 1,210 | 1,222 | 28,300 | 1,222 |
| 2018-05-24 | 1,252 | 1,252 | 1,227 | 1,236 | 12,000 | 1,236 |
| 2018-05-23 | 1,244 | 1,258 | 1,239 | 1,253 | 22,000 | 1,253 |
| 2018-05-22 | 1,253 | 1,256 | 1,244 | 1,244 | 18,200 | 1,244 |
| 2018-05-21 | 1,261 | 1,268 | 1,250 | 1,259 | 24,400 | 1,259 |
| 2018-05-18 | 1,267 | 1,273 | 1,251 | 1,263 | 32,300 | 1,263 |
| 2018-05-17 | 1,292 | 1,293 | 1,270 | 1,273 | 19,700 | 1,273 |
| 2018-05-16 | 1,262 | 1,309 | 1,259 | 1,295 | 40,900 | 1,295 |
| 2018-05-15 | 1,277 | 1,277 | 1,256 | 1,261 | 29,400 | 1,261 |
| 2018-05-14 | 1,289 | 1,289 | 1,261 | 1,286 | 22,900 | 1,286 |
| 2018-05-11 | 1,264 | 1,292 | 1,262 | 1,291 | 27,400 | 1,291 |
| 2018-05-10 | 1,270 | 1,277 | 1,258 | 1,264 | 26,700 | 1,264 |
| 2018-05-09 | 1,240 | 1,274 | 1,233 | 1,266 | 76,500 | 1,266 |
| 2018-05-08 | 1,230 | 1,234 | 1,209 | 1,233 | 157,600 | 1,233 |
| 2018-05-07 | 1,257 | 1,260 | 1,201 | 1,240 | 188,800 | 1,240 |
| 2018-05-02 | 1,287 | 1,337 | 1,282 | 1,331 | 76,300 | 1,331 |
| 2018-05-01 | 1,279 | 1,295 | 1,271 | 1,286 | 19,300 | 1,286 |
| 2018-04-27 | 1,282 | 1,293 | 1,273 | 1,290 | 23,400 | 1,290 |
| 2018-04-26 | 1,288 | 1,288 | 1,273 | 1,282 | 21,000 | 1,282 |
| 2018-04-25 | 1,271 | 1,283 | 1,261 | 1,280 | 14,100 | 1,280 |
| 2018-04-24 | 1,253 | 1,270 | 1,253 | 1,270 | 20,000 | 1,270 |
| 2018-04-23 | 1,271 | 1,271 | 1,250 | 1,252 | 18,800 | 1,252 |
| 2018-04-20 | 1,276 | 1,277 | 1,264 | 1,270 | 39,500 | 1,270 |
| 2018-04-19 | 1,295 | 1,298 | 1,276 | 1,286 | 29,600 | 1,286 |
| 2018-04-18 | 1,274 | 1,298 | 1,272 | 1,295 | 30,300 | 1,295 |
| 2018-04-17 | 1,272 | 1,272 | 1,249 | 1,266 | 25,000 | 1,266 |
| 2018-04-16 | 1,260 | 1,275 | 1,260 | 1,270 | 20,500 | 1,270 |
| 2018-04-13 | 1,250 | 1,261 | 1,239 | 1,260 | 31,700 | 1,260 |
| 2018-04-12 | 1,283 | 1,283 | 1,244 | 1,248 | 40,900 | 1,248 |
| 2018-04-11 | 1,288 | 1,295 | 1,276 | 1,283 | 21,300 | 1,283 |
| 2018-04-10 | 1,309 | 1,309 | 1,284 | 1,287 | 23,300 | 1,287 |
| 2018-04-09 | 1,305 | 1,312 | 1,297 | 1,309 | 13,400 | 1,309 |
| 2018-04-06 | 1,320 | 1,320 | 1,294 | 1,305 | 23,600 | 1,305 |
| 2018-04-05 | 1,327 | 1,331 | 1,308 | 1,311 | 32,600 | 1,311 |
| 2018-04-04 | 1,315 | 1,332 | 1,310 | 1,326 | 40,800 | 1,326 |
| 2018-04-03 | 1,315 | 1,325 | 1,294 | 1,305 | 32,500 | 1,305 |
| 2018-03-30 | 1,327 | 1,329 | 1,295 | 1,317 | 34,900 | 1,317 |
| 2018-03-29 | 1,327 | 1,329 | 1,292 | 1,306 | 36,700 | 1,306 |
| 2018-03-28 | 1,309 | 1,313 | 1,292 | 1,312 | 27,300 | 1,312 |
| 2018-03-27 | 1,330 | 1,346 | 1,325 | 1,346 | 27,400 | 1,346 |
| 2018-03-26 | 1,289 | 1,364 | 1,289 | 1,326 | 64,800 | 1,326 |
| 2018-03-23 | 1,333 | 1,333 | 1,284 | 1,289 | 40,700 | 1,289 |
| 2018-03-22 | 1,348 | 1,363 | 1,348 | 1,355 | 28,700 | 1,355 |
| 2018-03-20 | 1,370 | 1,377 | 1,344 | 1,350 | 42,600 | 1,350 |
| 2018-03-19 | 1,392 | 1,400 | 1,371 | 1,382 | 25,900 | 1,382 |
| 2018-03-16 | 1,402 | 1,420 | 1,386 | 1,392 | 33,800 | 1,392 |
| 2018-03-15 | 1,394 | 1,404 | 1,383 | 1,393 | 22,100 | 1,393 |
| 2018-03-14 | 1,400 | 1,402 | 1,386 | 1,397 | 26,000 | 1,397 |
| 2018-03-13 | 1,404 | 1,410 | 1,397 | 1,407 | 21,400 | 1,407 |
| 2018-03-12 | 1,408 | 1,424 | 1,400 | 1,405 | 29,300 | 1,405 |
| 2018-03-09 | 1,428 | 1,430 | 1,384 | 1,389 | 50,400 | 1,389 |
| 2018-03-08 | 1,447 | 1,447 | 1,396 | 1,398 | 45,100 | 1,398 |
| 2018-03-07 | 1,444 | 1,453 | 1,430 | 1,433 | 43,200 | 1,433 |
| 2018-03-06 | 1,435 | 1,489 | 1,435 | 1,450 | 62,600 | 1,450 |
| 2018-03-05 | 1,464 | 1,472 | 1,426 | 1,431 | 37,000 | 1,431 |
| 2018-03-02 | 1,466 | 1,488 | 1,445 | 1,476 | 83,000 | 1,476 |
| 2018-03-01 | 1,500 | 1,515 | 1,444 | 1,478 | 255,900 | 1,478 |
| 2018-02-28 | 1,423 | 1,456 | 1,423 | 1,423 | 79,600 | 1,423 |
| 2018-02-27 | 1,412 | 1,428 | 1,404 | 1,428 | 87,900 | 1,428 |
| 2018-02-26 | 1,421 | 1,423 | 1,388 | 1,412 | 83,200 | 1,412 |
| 2018-02-23 | 1,423 | 1,441 | 1,411 | 1,418 | 48,500 | 1,418 |
| 2018-02-22 | 1,408 | 1,435 | 1,401 | 1,430 | 56,000 | 1,430 |
| 2018-02-21 | 1,455 | 1,468 | 1,412 | 1,427 | 100,400 | 1,427 |
| 2018-02-20 | 1,440 | 1,479 | 1,426 | 1,456 | 221,000 | 1,456 |
| 2018-02-19 | 1,447 | 1,461 | 1,434 | 1,447 | 133,900 | 1,447 |
| 2018-02-16 | 1,477 | 1,482 | 1,435 | 1,476 | 79,300 | 1,476 |
| 2018-02-15 | 1,380 | 1,406 | 1,373 | 1,387 | 33,900 | 1,387 |
| 2018-02-14 | 1,375 | 1,406 | 1,348 | 1,353 | 111,400 | 1,353 |
| 2018-02-13 | 1,411 | 1,411 | 1,381 | 1,383 | 158,200 | 1,383 |
| 2018-02-09 | 1,402 | 1,430 | 1,389 | 1,420 | 80,400 | 1,420 |
| 2018-02-08 | 1,512 | 1,524 | 1,453 | 1,456 | 141,800 | 1,456 |
| 2018-02-07 | 1,550 | 1,639 | 1,524 | 1,525 | 140,600 | 1,525 |
| 2018-02-06 | 1,466 | 1,527 | 1,461 | 1,514 | 156,700 | 1,514 |
| 2018-02-05 | 1,468 | 1,559 | 1,467 | 1,504 | 112,400 | 1,504 |
| 2018-02-02 | 1,500 | 1,512 | 1,473 | 1,498 | 48,700 | 1,498 |
| 2018-02-01 | 1,399 | 1,502 | 1,392 | 1,499 | 200,500 | 1,499 |
| 2018-01-31 | 1,410 | 1,427 | 1,382 | 1,383 | 246,900 | 1,383 |
| 2018-01-30 | 1,449 | 1,460 | 1,407 | 1,410 | 69,500 | 1,410 |
| 2018-01-29 | 1,451 | 1,465 | 1,438 | 1,452 | 100,500 | 1,452 |
| 2018-01-26 | 1,462 | 1,474 | 1,431 | 1,446 | 157,600 | 1,446 |
| 2018-01-25 | 1,473 | 1,482 | 1,430 | 1,432 | 63,000 | 1,432 |
| 2018-01-24 | 1,492 | 1,495 | 1,470 | 1,472 | 30,400 | 1,472 |
| 2018-01-23 | 1,500 | 1,501 | 1,484 | 1,492 | 52,200 | 1,492 |
| 2018-01-22 | 1,469 | 1,506 | 1,455 | 1,505 | 69,900 | 1,505 |
| 2018-01-19 | 1,481 | 1,481 | 1,457 | 1,463 | 36,400 | 1,463 |
| 2018-01-18 | 1,515 | 1,515 | 1,474 | 1,481 | 82,500 | 1,481 |
| 2018-01-17 | 1,496 | 1,496 | 1,478 | 1,478 | 37,200 | 1,478 |
| 2018-01-16 | 1,505 | 1,510 | 1,496 | 1,500 | 17,100 | 1,500 |
| 2018-01-15 | 1,501 | 1,512 | 1,489 | 1,507 | 35,800 | 1,507 |
| 2018-01-12 | 1,460 | 1,513 | 1,457 | 1,499 | 69,700 | 1,499 |
| 2018-01-11 | 1,478 | 1,483 | 1,447 | 1,451 | 50,900 | 1,451 |
| 2018-01-10 | 1,500 | 1,504 | 1,467 | 1,478 | 90,100 | 1,478 |
| 2018-01-09 | 1,496 | 1,510 | 1,483 | 1,495 | 119,200 | 1,495 |
| 2018-01-05 | 1,470 | 1,520 | 1,463 | 1,502 | 87,400 | 1,502 |
| 2018-01-04 | 1,448 | 1,466 | 1,446 | 1,465 | 62,700 | 1,465 |
分割・併合履歴 ： [1990-03-27]1株→1.04株 [1984-02-16]1株→1.03株 [1983-02-16]1株→1.1株
