6849 日本光電 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 | 3,515 | 3,575 | 3,500 | 3,570 | 236,000 | 3,570 |
| 2018-12-27 | 3,445 | 3,535 | 3,440 | 3,520 | 231,300 | 3,520 |
| 2018-12-26 | 3,375 | 3,400 | 3,280 | 3,330 | 339,800 | 3,330 |
| 2018-12-25 | 3,290 | 3,330 | 3,215 | 3,315 | 286,400 | 3,315 |
| 2018-12-21 | 3,460 | 3,480 | 3,375 | 3,400 | 194,900 | 3,400 |
| 2018-12-20 | 3,515 | 3,535 | 3,445 | 3,475 | 202,700 | 3,475 |
| 2018-12-19 | 3,570 | 3,575 | 3,525 | 3,540 | 159,300 | 3,540 |
| 2018-12-18 | 3,520 | 3,585 | 3,510 | 3,545 | 193,100 | 3,545 |
| 2018-12-17 | 3,640 | 3,650 | 3,565 | 3,585 | 283,800 | 3,585 |
| 2018-12-14 | 3,770 | 3,790 | 3,665 | 3,705 | 268,500 | 3,705 |
| 2018-12-13 | 3,765 | 3,780 | 3,720 | 3,770 | 219,800 | 3,770 |
| 2018-12-12 | 3,690 | 3,755 | 3,690 | 3,735 | 246,300 | 3,735 |
| 2018-12-11 | 3,700 | 3,715 | 3,635 | 3,640 | 341,600 | 3,640 |
| 2018-12-10 | 3,560 | 3,590 | 3,520 | 3,570 | 386,300 | 3,570 |
| 2018-12-07 | 3,595 | 3,645 | 3,560 | 3,630 | 287,500 | 3,630 |
| 2018-12-06 | 3,650 | 3,660 | 3,550 | 3,575 | 294,400 | 3,575 |
| 2018-12-05 | 3,595 | 3,690 | 3,595 | 3,670 | 138,300 | 3,670 |
| 2018-12-04 | 3,630 | 3,710 | 3,625 | 3,665 | 265,300 | 3,665 |
| 2018-12-03 | 3,710 | 3,735 | 3,670 | 3,700 | 288,900 | 3,700 |
| 2018-11-30 | 3,700 | 3,720 | 3,660 | 3,695 | 295,900 | 3,695 |
| 2018-11-29 | 3,770 | 3,780 | 3,680 | 3,685 | 266,800 | 3,685 |
| 2018-11-28 | 3,645 | 3,715 | 3,610 | 3,700 | 285,300 | 3,700 |
| 2018-11-27 | 3,670 | 3,690 | 3,610 | 3,655 | 268,800 | 3,655 |
| 2018-11-26 | 3,565 | 3,705 | 3,565 | 3,690 | 549,200 | 3,690 |
| 2018-11-22 | 3,370 | 3,515 | 3,340 | 3,495 | 357,000 | 3,495 |
| 2018-11-21 | 3,210 | 3,370 | 3,210 | 3,345 | 418,200 | 3,345 |
| 2018-11-20 | 3,220 | 3,265 | 3,205 | 3,255 | 353,700 | 3,255 |
| 2018-11-19 | 3,180 | 3,250 | 3,170 | 3,225 | 192,300 | 3,225 |
| 2018-11-16 | 3,100 | 3,175 | 3,100 | 3,155 | 265,200 | 3,155 |
| 2018-11-15 | 3,130 | 3,140 | 3,060 | 3,090 | 329,100 | 3,090 |
| 2018-11-14 | 3,215 | 3,235 | 3,160 | 3,180 | 237,000 | 3,180 |
| 2018-11-13 | 3,210 | 3,230 | 3,170 | 3,220 | 207,400 | 3,220 |
| 2018-11-12 | 3,285 | 3,310 | 3,260 | 3,300 | 159,500 | 3,300 |
| 2018-11-09 | 3,310 | 3,330 | 3,300 | 3,315 | 170,200 | 3,315 |
| 2018-11-08 | 3,385 | 3,385 | 3,295 | 3,310 | 173,500 | 3,310 |
| 2018-11-07 | 3,300 | 3,355 | 3,290 | 3,345 | 364,400 | 3,345 |
| 2018-11-06 | 3,285 | 3,295 | 3,235 | 3,250 | 199,100 | 3,250 |
| 2018-11-05 | 3,225 | 3,255 | 3,125 | 3,215 | 480,700 | 3,215 |
| 2018-11-02 | 3,370 | 3,395 | 3,275 | 3,295 | 323,700 | 3,295 |
| 2018-11-01 | 3,390 | 3,420 | 3,355 | 3,365 | 181,400 | 3,365 |
| 2018-10-31 | 3,330 | 3,370 | 3,295 | 3,370 | 227,400 | 3,370 |
| 2018-10-30 | 3,215 | 3,300 | 3,205 | 3,275 | 787,200 | 3,275 |
| 2018-10-29 | 3,345 | 3,360 | 3,195 | 3,215 | 414,700 | 3,215 |
| 2018-10-26 | 3,400 | 3,415 | 3,310 | 3,345 | 252,000 | 3,345 |
| 2018-10-25 | 3,425 | 3,445 | 3,400 | 3,410 | 166,100 | 3,410 |
| 2018-10-24 | 3,485 | 3,510 | 3,475 | 3,495 | 139,900 | 3,495 |
| 2018-10-23 | 3,480 | 3,510 | 3,455 | 3,465 | 180,500 | 3,465 |
| 2018-10-22 | 3,485 | 3,565 | 3,475 | 3,545 | 196,500 | 3,545 |
| 2018-10-19 | 3,485 | 3,540 | 3,460 | 3,535 | 172,500 | 3,535 |
| 2018-10-18 | 3,510 | 3,545 | 3,495 | 3,515 | 139,500 | 3,515 |
| 2018-10-17 | 3,485 | 3,540 | 3,485 | 3,510 | 180,200 | 3,510 |
| 2018-10-16 | 3,460 | 3,495 | 3,435 | 3,460 | 222,900 | 3,460 |
| 2018-10-15 | 3,525 | 3,530 | 3,465 | 3,480 | 268,400 | 3,480 |
| 2018-10-12 | 3,555 | 3,575 | 3,500 | 3,535 | 263,800 | 3,535 |
| 2018-10-11 | 3,550 | 3,625 | 3,525 | 3,585 | 389,100 | 3,585 |
| 2018-10-10 | 3,670 | 3,770 | 3,665 | 3,710 | 280,600 | 3,710 |
| 2018-10-09 | 3,770 | 3,785 | 3,650 | 3,665 | 369,600 | 3,665 |
| 2018-10-05 | 3,800 | 3,835 | 3,775 | 3,805 | 323,800 | 3,805 |
| 2018-10-04 | 3,780 | 3,795 | 3,710 | 3,780 | 394,400 | 3,780 |
| 2018-10-03 | 3,875 | 3,875 | 3,740 | 3,755 | 663,100 | 3,755 |
| 2018-10-02 | 3,765 | 3,790 | 3,640 | 3,665 | 348,000 | 3,665 |
| 2018-10-01 | 3,595 | 3,630 | 3,585 | 3,600 | 263,600 | 3,600 |
| 2018-09-28 | 3,575 | 3,620 | 3,565 | 3,600 | 195,700 | 3,600 |
| 2018-09-27 | 3,590 | 3,620 | 3,560 | 3,560 | 215,600 | 3,560 |
| 2018-09-26 | 3,510 | 3,590 | 3,505 | 3,575 | 154,000 | 3,575 |
| 2018-09-25 | 3,500 | 3,550 | 3,465 | 3,545 | 300,600 | 3,545 |
| 2018-09-21 | 3,480 | 3,530 | 3,465 | 3,505 | 231,700 | 3,505 |
| 2018-09-20 | 3,470 | 3,480 | 3,430 | 3,455 | 127,000 | 3,455 |
| 2018-09-19 | 3,460 | 3,475 | 3,420 | 3,460 | 189,100 | 3,460 |
| 2018-09-18 | 3,360 | 3,425 | 3,350 | 3,410 | 206,500 | 3,410 |
| 2018-09-14 | 3,315 | 3,380 | 3,315 | 3,350 | 280,800 | 3,350 |
| 2018-09-13 | 3,320 | 3,355 | 3,275 | 3,290 | 161,300 | 3,290 |
| 2018-09-12 | 3,280 | 3,320 | 3,260 | 3,290 | 187,800 | 3,290 |
| 2018-09-11 | 3,240 | 3,275 | 3,225 | 3,250 | 159,500 | 3,250 |
| 2018-09-10 | 3,210 | 3,260 | 3,210 | 3,235 | 129,200 | 3,235 |
| 2018-09-07 | 3,205 | 3,260 | 3,205 | 3,260 | 140,300 | 3,260 |
| 2018-09-06 | 3,230 | 3,260 | 3,210 | 3,245 | 189,900 | 3,245 |
| 2018-09-05 | 3,230 | 3,270 | 3,210 | 3,230 | 133,900 | 3,230 |
| 2018-09-04 | 3,265 | 3,265 | 3,225 | 3,255 | 100,100 | 3,255 |
| 2018-09-03 | 3,225 | 3,270 | 3,190 | 3,240 | 135,100 | 3,240 |
| 2018-08-31 | 3,235 | 3,275 | 3,235 | 3,250 | 132,000 | 3,250 |
| 2018-08-30 | 3,285 | 3,285 | 3,230 | 3,245 | 157,100 | 3,245 |
| 2018-08-29 | 3,235 | 3,275 | 3,205 | 3,265 | 152,400 | 3,265 |
| 2018-08-28 | 3,225 | 3,245 | 3,200 | 3,215 | 97,300 | 3,215 |
| 2018-08-27 | 3,200 | 3,225 | 3,180 | 3,215 | 119,300 | 3,215 |
| 2018-08-24 | 3,160 | 3,190 | 3,135 | 3,185 | 116,100 | 3,185 |
| 2018-08-23 | 3,165 | 3,185 | 3,115 | 3,155 | 110,800 | 3,155 |
| 2018-08-22 | 3,125 | 3,160 | 3,115 | 3,135 | 144,200 | 3,135 |
| 2018-08-21 | 3,150 | 3,165 | 3,130 | 3,140 | 149,500 | 3,140 |
| 2018-08-20 | 3,190 | 3,200 | 3,145 | 3,175 | 152,700 | 3,175 |
| 2018-08-17 | 3,165 | 3,205 | 3,150 | 3,205 | 207,700 | 3,205 |
| 2018-08-16 | 3,160 | 3,180 | 3,120 | 3,140 | 249,600 | 3,140 |
| 2018-08-15 | 3,240 | 3,245 | 3,170 | 3,225 | 262,200 | 3,225 |
| 2018-08-14 | 3,230 | 3,255 | 3,190 | 3,250 | 194,100 | 3,250 |
| 2018-08-13 | 3,270 | 3,270 | 3,185 | 3,205 | 220,800 | 3,205 |
| 2018-08-10 | 3,310 | 3,320 | 3,265 | 3,285 | 218,600 | 3,285 |
| 2018-08-09 | 3,295 | 3,320 | 3,235 | 3,310 | 191,600 | 3,310 |
| 2018-08-08 | 3,275 | 3,335 | 3,265 | 3,300 | 342,300 | 3,300 |
| 2018-08-07 | 3,155 | 3,255 | 3,155 | 3,235 | 210,900 | 3,235 |
| 2018-08-06 | 3,205 | 3,235 | 3,145 | 3,145 | 189,600 | 3,145 |
| 2018-08-03 | 3,260 | 3,300 | 3,145 | 3,160 | 434,100 | 3,160 |
| 2018-08-02 | 3,125 | 3,245 | 3,105 | 3,200 | 877,500 | 3,200 |
| 2018-08-01 | 3,110 | 3,110 | 2,986 | 3,005 | 412,000 | 3,005 |
| 2018-07-31 | 3,050 | 3,060 | 2,980 | 3,010 | 343,800 | 3,010 |
| 2018-07-30 | 3,115 | 3,115 | 3,055 | 3,075 | 203,600 | 3,075 |
| 2018-07-27 | 3,135 | 3,160 | 3,095 | 3,140 | 176,200 | 3,140 |
| 2018-07-26 | 3,140 | 3,150 | 3,090 | 3,110 | 205,300 | 3,110 |
| 2018-07-25 | 3,155 | 3,155 | 3,090 | 3,100 | 168,100 | 3,100 |
| 2018-07-24 | 3,195 | 3,210 | 3,165 | 3,180 | 93,800 | 3,180 |
| 2018-07-23 | 3,190 | 3,205 | 3,160 | 3,170 | 158,100 | 3,170 |
| 2018-07-20 | 3,160 | 3,185 | 3,135 | 3,175 | 237,200 | 3,175 |
| 2018-07-19 | 3,190 | 3,190 | 3,150 | 3,175 | 176,100 | 3,175 |
| 2018-07-18 | 3,265 | 3,265 | 3,205 | 3,225 | 147,500 | 3,225 |
| 2018-07-17 | 3,180 | 3,230 | 3,155 | 3,220 | 186,900 | 3,220 |
| 2018-07-13 | 3,150 | 3,220 | 3,150 | 3,190 | 191,600 | 3,190 |
| 2018-07-12 | 3,150 | 3,165 | 3,110 | 3,130 | 189,300 | 3,130 |
| 2018-07-11 | 3,110 | 3,160 | 3,080 | 3,135 | 264,300 | 3,135 |
| 2018-07-10 | 3,155 | 3,185 | 3,130 | 3,140 | 226,300 | 3,140 |
| 2018-07-09 | 3,170 | 3,200 | 3,145 | 3,155 | 266,800 | 3,155 |
| 2018-07-06 | 3,105 | 3,165 | 3,060 | 3,145 | 356,300 | 3,145 |
| 2018-07-05 | 3,070 | 3,110 | 3,065 | 3,100 | 347,500 | 3,100 |
| 2018-07-04 | 3,010 | 3,085 | 2,999 | 3,065 | 277,100 | 3,065 |
| 2018-07-03 | 3,020 | 3,040 | 2,982 | 3,005 | 273,900 | 3,005 |
| 2018-07-02 | 3,075 | 3,075 | 3,000 | 3,005 | 212,900 | 3,005 |
| 2018-06-29 | 3,080 | 3,125 | 3,070 | 3,085 | 280,700 | 3,085 |
| 2018-06-28 | 3,050 | 3,070 | 2,982 | 3,055 | 399,200 | 3,055 |
| 2018-06-27 | 3,040 | 3,100 | 3,015 | 3,080 | 188,100 | 3,080 |
| 2018-06-26 | 3,055 | 3,075 | 3,015 | 3,050 | 279,500 | 3,050 |
| 2018-06-25 | 3,050 | 3,085 | 3,030 | 3,075 | 228,200 | 3,075 |
| 2018-06-22 | 3,060 | 3,095 | 3,050 | 3,080 | 262,800 | 3,080 |
| 2018-06-21 | 3,055 | 3,105 | 3,055 | 3,070 | 227,100 | 3,070 |
| 2018-06-20 | 3,080 | 3,095 | 3,040 | 3,070 | 272,300 | 3,070 |
| 2018-06-19 | 3,105 | 3,120 | 3,070 | 3,070 | 259,000 | 3,070 |
| 2018-06-18 | 3,070 | 3,130 | 3,070 | 3,125 | 221,200 | 3,125 |
| 2018-06-15 | 3,095 | 3,105 | 3,030 | 3,055 | 286,000 | 3,055 |
| 2018-06-14 | 3,120 | 3,120 | 3,075 | 3,085 | 149,600 | 3,085 |
| 2018-06-13 | 3,120 | 3,140 | 3,085 | 3,100 | 235,100 | 3,100 |
| 2018-06-12 | 3,090 | 3,120 | 3,050 | 3,115 | 241,900 | 3,115 |
| 2018-06-11 | 3,060 | 3,095 | 3,050 | 3,070 | 225,000 | 3,070 |
| 2018-06-08 | 3,030 | 3,080 | 3,030 | 3,055 | 401,200 | 3,055 |
| 2018-06-07 | 3,015 | 3,025 | 3,000 | 3,015 | 159,200 | 3,015 |
| 2018-06-06 | 3,030 | 3,050 | 3,005 | 3,030 | 215,700 | 3,030 |
| 2018-06-05 | 3,065 | 3,090 | 3,035 | 3,065 | 254,400 | 3,065 |
| 2018-06-04 | 3,030 | 3,075 | 3,005 | 3,070 | 238,800 | 3,070 |
| 2018-06-01 | 3,045 | 3,080 | 3,015 | 3,015 | 328,600 | 3,015 |
| 2018-05-31 | 3,035 | 3,060 | 3,005 | 3,020 | 289,600 | 3,020 |
| 2018-05-30 | 3,045 | 3,080 | 3,005 | 3,010 | 371,700 | 3,010 |
| 2018-05-29 | 2,986 | 3,080 | 2,974 | 3,055 | 337,300 | 3,055 |
| 2018-05-28 | 2,960 | 2,993 | 2,930 | 2,980 | 241,400 | 2,980 |
| 2018-05-25 | 2,923 | 2,988 | 2,923 | 2,974 | 279,800 | 2,974 |
| 2018-05-24 | 2,914 | 2,928 | 2,894 | 2,916 | 245,200 | 2,916 |
| 2018-05-23 | 2,910 | 2,935 | 2,900 | 2,920 | 248,500 | 2,920 |
| 2018-05-22 | 2,935 | 2,950 | 2,919 | 2,939 | 170,700 | 2,939 |
| 2018-05-21 | 2,956 | 2,978 | 2,940 | 2,943 | 166,800 | 2,943 |
| 2018-05-18 | 2,960 | 2,979 | 2,940 | 2,971 | 177,400 | 2,971 |
| 2018-05-17 | 2,977 | 3,000 | 2,951 | 2,963 | 235,100 | 2,963 |
| 2018-05-16 | 2,930 | 2,963 | 2,920 | 2,951 | 320,100 | 2,951 |
| 2018-05-15 | 2,902 | 2,955 | 2,899 | 2,952 | 362,400 | 2,952 |
| 2018-05-14 | 2,869 | 2,890 | 2,854 | 2,883 | 354,000 | 2,883 |
| 2018-05-11 | 2,777 | 2,933 | 2,741 | 2,919 | 1,034,500 | 2,919 |
| 2018-05-10 | 3,025 | 3,025 | 2,956 | 3,005 | 226,700 | 3,005 |
| 2018-05-09 | 3,020 | 3,030 | 2,980 | 2,992 | 204,300 | 2,992 |
| 2018-05-08 | 3,040 | 3,055 | 3,005 | 3,020 | 367,100 | 3,020 |
| 2018-05-07 | 3,010 | 3,080 | 3,005 | 3,070 | 193,100 | 3,070 |
| 2018-05-02 | 3,100 | 3,100 | 3,040 | 3,045 | 149,000 | 3,045 |
| 2018-05-01 | 3,015 | 3,070 | 3,010 | 3,050 | 228,100 | 3,050 |
| 2018-04-27 | 3,120 | 3,145 | 3,080 | 3,135 | 296,400 | 3,135 |
| 2018-04-26 | 3,025 | 3,110 | 3,000 | 3,095 | 478,600 | 3,095 |
| 2018-04-25 | 2,922 | 2,999 | 2,914 | 2,996 | 389,800 | 2,996 |
| 2018-04-24 | 2,965 | 2,970 | 2,889 | 2,907 | 519,100 | 2,907 |
| 2018-04-23 | 3,005 | 3,015 | 2,957 | 2,961 | 165,900 | 2,961 |
| 2018-04-20 | 3,025 | 3,030 | 2,964 | 3,010 | 358,900 | 3,010 |
| 2018-04-19 | 3,150 | 3,155 | 3,045 | 3,050 | 297,500 | 3,050 |
| 2018-04-18 | 3,015 | 3,140 | 3,015 | 3,130 | 630,700 | 3,130 |
| 2018-04-17 | 3,030 | 3,035 | 2,981 | 3,010 | 429,700 | 3,010 |
| 2018-04-16 | 2,919 | 2,970 | 2,910 | 2,947 | 275,200 | 2,947 |
| 2018-04-13 | 2,945 | 2,956 | 2,904 | 2,915 | 292,700 | 2,915 |
| 2018-04-12 | 2,897 | 2,956 | 2,897 | 2,922 | 287,800 | 2,922 |
| 2018-04-11 | 2,956 | 2,966 | 2,895 | 2,902 | 270,100 | 2,902 |
| 2018-04-10 | 3,045 | 3,060 | 2,988 | 2,988 | 289,700 | 2,988 |
| 2018-04-09 | 3,030 | 3,120 | 2,985 | 3,075 | 420,200 | 3,075 |
| 2018-04-06 | 2,976 | 3,030 | 2,948 | 3,005 | 461,400 | 3,005 |
| 2018-04-05 | 2,976 | 2,976 | 2,938 | 2,971 | 281,900 | 2,971 |
| 2018-04-04 | 2,967 | 2,984 | 2,944 | 2,960 | 151,900 | 2,960 |
| 2018-04-03 | 2,906 | 2,962 | 2,888 | 2,953 | 235,300 | 2,953 |
| 2018-03-30 | 3,025 | 3,040 | 2,948 | 2,961 | 221,500 | 2,961 |
| 2018-03-29 | 3,000 | 3,015 | 2,951 | 3,010 | 256,600 | 3,010 |
| 2018-03-28 | 2,913 | 2,971 | 2,913 | 2,965 | 157,800 | 2,965 |
| 2018-03-27 | 2,934 | 2,977 | 2,934 | 2,962 | 259,600 | 2,962 |
| 2018-03-26 | 2,864 | 2,885 | 2,831 | 2,884 | 432,500 | 2,884 |
| 2018-03-23 | 2,955 | 2,973 | 2,899 | 2,901 | 261,000 | 2,901 |
| 2018-03-22 | 2,988 | 3,020 | 2,966 | 3,010 | 257,700 | 3,010 |
| 2018-03-20 | 2,990 | 3,020 | 2,970 | 3,015 | 211,100 | 3,015 |
| 2018-03-19 | 3,025 | 3,040 | 2,988 | 3,015 | 193,500 | 3,015 |
| 2018-03-16 | 3,010 | 3,050 | 2,977 | 3,040 | 343,600 | 3,040 |
| 2018-03-15 | 2,966 | 3,020 | 2,951 | 3,010 | 380,500 | 3,010 |
| 2018-03-14 | 2,988 | 3,015 | 2,971 | 3,000 | 248,600 | 3,000 |
| 2018-03-13 | 2,952 | 2,989 | 2,949 | 2,988 | 244,700 | 2,988 |
| 2018-03-12 | 2,997 | 2,997 | 2,937 | 2,957 | 128,500 | 2,957 |
| 2018-03-09 | 3,000 | 3,000 | 2,930 | 2,955 | 487,400 | 2,955 |
| 2018-03-08 | 3,020 | 3,045 | 2,987 | 2,997 | 313,600 | 2,997 |
| 2018-03-07 | 2,903 | 3,005 | 2,901 | 2,982 | 301,800 | 2,982 |
| 2018-03-06 | 2,928 | 2,945 | 2,905 | 2,924 | 264,800 | 2,924 |
| 2018-03-05 | 2,904 | 2,947 | 2,890 | 2,908 | 188,300 | 2,908 |
| 2018-03-02 | 2,900 | 2,945 | 2,889 | 2,897 | 580,600 | 2,897 |
| 2018-03-01 | 2,990 | 2,990 | 2,933 | 2,940 | 305,100 | 2,940 |
| 2018-02-28 | 2,987 | 3,085 | 2,987 | 3,010 | 546,600 | 3,010 |
| 2018-02-27 | 2,988 | 3,010 | 2,962 | 2,992 | 249,900 | 2,992 |
| 2018-02-26 | 2,948 | 2,987 | 2,931 | 2,965 | 185,400 | 2,965 |
| 2018-02-23 | 2,970 | 2,973 | 2,913 | 2,921 | 185,600 | 2,921 |
| 2018-02-22 | 2,996 | 2,999 | 2,938 | 2,964 | 278,900 | 2,964 |
| 2018-02-21 | 2,888 | 2,984 | 2,888 | 2,974 | 395,800 | 2,974 |
| 2018-02-20 | 2,853 | 2,880 | 2,832 | 2,873 | 222,700 | 2,873 |
| 2018-02-19 | 2,908 | 2,915 | 2,862 | 2,871 | 200,800 | 2,871 |
| 2018-02-16 | 2,891 | 2,902 | 2,853 | 2,858 | 265,700 | 2,858 |
| 2018-02-15 | 2,914 | 2,925 | 2,871 | 2,876 | 297,800 | 2,876 |
| 2018-02-14 | 2,982 | 3,010 | 2,925 | 2,935 | 685,500 | 2,935 |
| 2018-02-13 | 2,914 | 2,986 | 2,907 | 2,978 | 697,000 | 2,978 |
| 2018-02-09 | 2,793 | 2,882 | 2,791 | 2,882 | 397,500 | 2,882 |
| 2018-02-08 | 2,900 | 2,965 | 2,826 | 2,840 | 752,200 | 2,840 |
| 2018-02-07 | 2,886 | 2,979 | 2,854 | 2,906 | 767,900 | 2,906 |
| 2018-02-06 | 2,848 | 2,943 | 2,764 | 2,836 | 980,500 | 2,836 |
| 2018-02-05 | 2,749 | 2,902 | 2,731 | 2,890 | 1,646,600 | 2,890 |
| 2018-02-02 | 2,560 | 2,576 | 2,516 | 2,549 | 526,700 | 2,549 |
| 2018-02-01 | 2,581 | 2,594 | 2,531 | 2,551 | 478,400 | 2,551 |
| 2018-01-31 | 2,600 | 2,618 | 2,580 | 2,581 | 204,600 | 2,581 |
| 2018-01-30 | 2,601 | 2,631 | 2,596 | 2,602 | 256,400 | 2,602 |
| 2018-01-29 | 2,623 | 2,623 | 2,596 | 2,608 | 160,200 | 2,608 |
| 2018-01-26 | 2,612 | 2,637 | 2,610 | 2,617 | 179,800 | 2,617 |
| 2018-01-25 | 2,603 | 2,606 | 2,575 | 2,587 | 182,300 | 2,587 |
| 2018-01-24 | 2,565 | 2,617 | 2,559 | 2,603 | 310,300 | 2,603 |
| 2018-01-23 | 2,597 | 2,614 | 2,551 | 2,566 | 397,200 | 2,566 |
| 2018-01-22 | 2,604 | 2,607 | 2,578 | 2,591 | 123,600 | 2,591 |
| 2018-01-19 | 2,613 | 2,623 | 2,576 | 2,603 | 164,400 | 2,603 |
| 2018-01-18 | 2,625 | 2,630 | 2,600 | 2,608 | 265,800 | 2,608 |
| 2018-01-17 | 2,627 | 2,640 | 2,605 | 2,610 | 164,800 | 2,610 |
| 2018-01-16 | 2,631 | 2,642 | 2,624 | 2,636 | 111,400 | 2,636 |
| 2018-01-15 | 2,652 | 2,664 | 2,631 | 2,631 | 171,200 | 2,631 |
| 2018-01-12 | 2,642 | 2,658 | 2,618 | 2,633 | 195,300 | 2,633 |
| 2018-01-11 | 2,660 | 2,668 | 2,635 | 2,653 | 140,300 | 2,653 |
| 2018-01-10 | 2,670 | 2,682 | 2,657 | 2,672 | 229,900 | 2,672 |
| 2018-01-09 | 2,721 | 2,722 | 2,655 | 2,665 | 314,100 | 2,665 |
| 2018-01-05 | 2,680 | 2,705 | 2,652 | 2,705 | 230,400 | 2,705 |
| 2018-01-04 | 2,634 | 2,665 | 2,614 | 2,662 | 281,700 | 2,662 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1983-01-27]1株→1.1株
