6861 (株)キーエンス 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 | 55,510 | 56,340 | 55,330 | 55,680 | 406,900 | 27,840 |
| 2018-12-27 | 55,480 | 56,890 | 54,960 | 56,450 | 597,000 | 28,225 |
| 2018-12-26 | 51,520 | 53,000 | 51,520 | 53,000 | 634,100 | 26,500 |
| 2018-12-25 | 54,000 | 54,190 | 51,390 | 51,520 | 444,400 | 25,760 |
| 2018-12-21 | 55,500 | 55,710 | 54,140 | 55,240 | 635,000 | 27,620 |
| 2018-12-20 | 56,970 | 57,460 | 55,150 | 55,580 | 531,800 | 27,790 |
| 2018-12-19 | 55,900 | 56,660 | 55,560 | 56,610 | 361,100 | 28,305 |
| 2018-12-18 | 55,940 | 57,350 | 55,540 | 56,300 | 457,800 | 28,150 |
| 2018-12-17 | 57,440 | 57,940 | 56,860 | 57,180 | 325,000 | 28,590 |
| 2018-12-14 | 57,400 | 57,870 | 56,970 | 57,440 | 473,300 | 28,720 |
| 2018-12-13 | 58,800 | 58,950 | 57,440 | 57,940 | 462,200 | 28,970 |
| 2018-12-12 | 57,000 | 58,560 | 56,510 | 58,450 | 436,600 | 29,225 |
| 2018-12-11 | 57,250 | 57,420 | 55,700 | 56,000 | 516,400 | 28,000 |
| 2018-12-10 | 58,150 | 58,850 | 57,660 | 57,860 | 355,500 | 28,930 |
| 2018-12-07 | 59,870 | 60,910 | 59,050 | 60,000 | 468,400 | 30,000 |
| 2018-12-06 | 60,480 | 61,070 | 58,800 | 59,230 | 461,600 | 29,615 |
| 2018-12-05 | 60,830 | 61,760 | 59,850 | 60,900 | 502,900 | 30,450 |
| 2018-12-04 | 62,600 | 63,190 | 61,420 | 61,420 | 466,200 | 30,710 |
| 2018-12-03 | 62,300 | 63,150 | 62,020 | 62,950 | 421,900 | 31,475 |
| 2018-11-30 | 61,500 | 62,060 | 61,090 | 61,600 | 668,500 | 30,800 |
| 2018-11-29 | 62,690 | 62,750 | 61,520 | 61,520 | 311,800 | 30,760 |
| 2018-11-28 | 61,350 | 62,080 | 61,050 | 61,760 | 395,200 | 30,880 |
| 2018-11-27 | 61,350 | 61,660 | 60,780 | 61,040 | 285,400 | 30,520 |
| 2018-11-26 | 61,800 | 61,850 | 60,740 | 61,000 | 332,900 | 30,500 |
| 2018-11-22 | 61,520 | 61,730 | 60,480 | 61,460 | 361,200 | 30,730 |
| 2018-11-21 | 59,400 | 61,700 | 59,300 | 61,580 | 488,000 | 30,790 |
| 2018-11-20 | 60,780 | 61,390 | 60,590 | 61,000 | 360,900 | 30,500 |
| 2018-11-19 | 60,650 | 61,900 | 60,260 | 61,600 | 356,500 | 30,800 |
| 2018-11-16 | 60,630 | 61,320 | 60,410 | 60,480 | 485,500 | 30,240 |
| 2018-11-15 | 59,180 | 60,470 | 58,770 | 60,370 | 394,600 | 30,185 |
| 2018-11-14 | 60,220 | 61,030 | 59,120 | 59,310 | 443,300 | 29,655 |
| 2018-11-13 | 58,500 | 60,150 | 57,890 | 59,910 | 484,800 | 29,955 |
| 2018-11-12 | 60,380 | 61,090 | 60,100 | 60,840 | 308,800 | 30,420 |
| 2018-11-09 | 61,000 | 61,230 | 60,530 | 61,050 | 366,500 | 30,525 |
| 2018-11-08 | 63,300 | 63,330 | 61,390 | 61,610 | 478,700 | 30,805 |
| 2018-11-07 | 61,970 | 63,150 | 61,630 | 62,100 | 722,000 | 31,050 |
| 2018-11-06 | 60,520 | 61,920 | 59,970 | 61,430 | 543,400 | 30,715 |
| 2018-11-05 | 59,370 | 60,760 | 59,010 | 60,080 | 539,900 | 30,040 |
| 2018-11-02 | 58,000 | 60,560 | 57,220 | 60,060 | 1,250,200 | 30,030 |
| 2018-11-01 | 55,900 | 56,120 | 53,690 | 53,960 | 560,400 | 26,980 |
| 2018-10-31 | 54,000 | 55,300 | 52,900 | 55,300 | 571,900 | 27,650 |
| 2018-10-30 | 51,280 | 52,810 | 51,160 | 52,480 | 569,400 | 26,240 |
| 2018-10-29 | 52,250 | 52,720 | 51,060 | 51,140 | 493,300 | 25,570 |
| 2018-10-26 | 53,100 | 53,370 | 50,780 | 51,520 | 615,000 | 25,760 |
| 2018-10-25 | 52,090 | 52,950 | 52,000 | 52,200 | 536,200 | 26,100 |
| 2018-10-24 | 54,320 | 54,790 | 53,480 | 54,090 | 457,900 | 27,045 |
| 2018-10-23 | 55,700 | 55,860 | 53,780 | 53,830 | 490,800 | 26,915 |
| 2018-10-22 | 55,540 | 56,810 | 54,810 | 56,330 | 369,000 | 28,165 |
| 2018-10-19 | 55,960 | 56,640 | 55,850 | 56,540 | 461,200 | 28,270 |
| 2018-10-18 | 58,800 | 59,000 | 57,010 | 57,030 | 395,200 | 28,515 |
| 2018-10-17 | 59,000 | 59,200 | 58,180 | 59,000 | 407,300 | 29,500 |
| 2018-10-16 | 57,110 | 57,450 | 56,350 | 57,030 | 410,100 | 28,515 |
| 2018-10-15 | 57,800 | 57,890 | 56,960 | 57,190 | 377,900 | 28,595 |
| 2018-10-12 | 58,200 | 58,670 | 57,650 | 58,200 | 527,400 | 29,100 |
| 2018-10-11 | 58,600 | 59,500 | 57,710 | 57,910 | 698,500 | 28,955 |
| 2018-10-10 | 61,970 | 62,030 | 60,270 | 60,950 | 492,700 | 30,475 |
| 2018-10-09 | 64,200 | 64,340 | 61,500 | 61,610 | 662,700 | 30,805 |
| 2018-10-05 | 64,810 | 65,660 | 64,660 | 65,200 | 405,300 | 32,600 |
| 2018-10-04 | 66,880 | 67,170 | 65,200 | 65,690 | 449,100 | 32,845 |
| 2018-10-03 | 67,400 | 67,530 | 65,610 | 65,610 | 393,700 | 32,805 |
| 2018-10-02 | 67,500 | 68,100 | 66,450 | 66,940 | 508,000 | 33,470 |
| 2018-10-01 | 66,000 | 66,620 | 65,250 | 66,520 | 397,700 | 33,260 |
| 2018-09-28 | 64,680 | 65,980 | 64,560 | 65,980 | 645,700 | 32,990 |
| 2018-09-27 | 64,060 | 64,940 | 63,500 | 63,500 | 335,100 | 31,750 |
| 2018-09-26 | 64,500 | 64,910 | 63,740 | 64,180 | 386,500 | 32,090 |
| 2018-09-25 | 64,000 | 64,240 | 63,310 | 64,040 | 361,800 | 32,020 |
| 2018-09-21 | 64,000 | 64,240 | 63,370 | 63,630 | 519,200 | 31,815 |
| 2018-09-20 | 63,780 | 64,190 | 63,010 | 63,320 | 315,800 | 31,660 |
| 2018-09-19 | 62,900 | 63,990 | 62,610 | 63,370 | 418,100 | 31,685 |
| 2018-09-18 | 61,860 | 62,240 | 61,010 | 61,970 | 339,000 | 30,985 |
| 2018-09-14 | 59,900 | 62,010 | 59,580 | 62,010 | 594,600 | 31,005 |
| 2018-09-13 | 58,500 | 59,600 | 58,000 | 58,980 | 255,300 | 29,490 |
| 2018-09-12 | 61,000 | 61,020 | 58,610 | 58,920 | 317,500 | 29,460 |
| 2018-09-11 | 59,990 | 60,430 | 59,630 | 60,000 | 224,200 | 30,000 |
| 2018-09-10 | 59,630 | 60,580 | 59,430 | 59,990 | 242,400 | 29,995 |
| 2018-09-07 | 60,100 | 60,370 | 58,970 | 59,450 | 315,100 | 29,725 |
| 2018-09-06 | 60,380 | 60,730 | 59,920 | 60,540 | 215,000 | 30,270 |
| 2018-09-05 | 61,240 | 61,650 | 60,340 | 60,710 | 305,200 | 30,355 |
| 2018-09-04 | 61,870 | 62,190 | 61,390 | 61,600 | 157,900 | 30,800 |
| 2018-09-03 | 62,600 | 62,870 | 61,410 | 61,600 | 203,000 | 30,800 |
| 2018-08-31 | 62,200 | 63,030 | 62,190 | 62,890 | 272,700 | 31,445 |
| 2018-08-30 | 63,000 | 63,290 | 62,460 | 62,470 | 348,800 | 31,235 |
| 2018-08-29 | 62,610 | 62,790 | 61,460 | 62,010 | 369,200 | 31,005 |
| 2018-08-28 | 63,390 | 63,440 | 62,540 | 62,930 | 331,200 | 31,465 |
| 2018-08-27 | 60,850 | 62,190 | 60,510 | 62,150 | 282,600 | 31,075 |
| 2018-08-24 | 60,640 | 60,640 | 59,830 | 60,240 | 195,100 | 30,120 |
| 2018-08-23 | 60,590 | 60,720 | 60,050 | 60,240 | 212,900 | 30,120 |
| 2018-08-22 | 60,350 | 60,350 | 59,420 | 60,090 | 225,600 | 30,045 |
| 2018-08-21 | 60,050 | 60,500 | 59,650 | 59,770 | 321,000 | 29,885 |
| 2018-08-20 | 59,180 | 60,080 | 58,890 | 59,930 | 222,700 | 29,965 |
| 2018-08-17 | 60,420 | 60,480 | 59,580 | 59,830 | 234,100 | 29,915 |
| 2018-08-16 | 58,530 | 60,480 | 58,160 | 59,750 | 422,900 | 29,875 |
| 2018-08-15 | 61,640 | 61,650 | 59,250 | 60,000 | 349,200 | 30,000 |
| 2018-08-14 | 60,420 | 61,000 | 59,940 | 60,970 | 290,500 | 30,485 |
| 2018-08-13 | 61,800 | 62,040 | 59,900 | 59,930 | 402,500 | 29,965 |
| 2018-08-10 | 63,520 | 63,980 | 63,020 | 63,070 | 429,300 | 31,535 |
| 2018-08-09 | 63,150 | 64,070 | 62,700 | 63,720 | 621,000 | 31,860 |
| 2018-08-08 | 61,170 | 62,960 | 61,140 | 62,960 | 625,200 | 31,480 |
| 2018-08-07 | 59,570 | 60,440 | 59,000 | 60,330 | 327,500 | 30,165 |
| 2018-08-06 | 59,890 | 60,050 | 58,700 | 58,750 | 242,800 | 29,375 |
| 2018-08-03 | 60,660 | 60,720 | 59,080 | 59,620 | 350,500 | 29,810 |
| 2018-08-02 | 61,500 | 63,000 | 59,800 | 60,080 | 748,900 | 30,040 |
| 2018-08-01 | 59,650 | 60,100 | 58,720 | 60,100 | 397,400 | 30,050 |
| 2018-07-31 | 58,520 | 59,130 | 57,650 | 58,910 | 354,800 | 29,455 |
| 2018-07-30 | 59,830 | 60,080 | 58,840 | 58,970 | 167,600 | 29,485 |
| 2018-07-27 | 59,510 | 60,240 | 59,150 | 59,830 | 214,300 | 29,915 |
| 2018-07-26 | 59,900 | 59,920 | 59,170 | 59,240 | 233,300 | 29,620 |
| 2018-07-25 | 59,360 | 60,120 | 58,880 | 59,390 | 263,400 | 29,695 |
| 2018-07-24 | 58,510 | 59,800 | 58,010 | 59,270 | 313,800 | 29,635 |
| 2018-07-23 | 58,540 | 58,840 | 57,690 | 57,870 | 285,800 | 28,935 |
| 2018-07-20 | 58,530 | 59,630 | 58,400 | 59,140 | 369,900 | 29,570 |
| 2018-07-19 | 59,150 | 59,350 | 58,380 | 58,470 | 351,500 | 29,235 |
| 2018-07-18 | 59,990 | 60,090 | 58,800 | 59,260 | 501,900 | 29,630 |
| 2018-07-17 | 61,480 | 61,480 | 59,550 | 59,670 | 319,700 | 29,835 |
| 2018-07-13 | 61,180 | 61,700 | 60,250 | 61,040 | 355,900 | 30,520 |
| 2018-07-12 | 59,210 | 59,910 | 58,710 | 59,680 | 286,300 | 29,840 |
| 2018-07-11 | 60,110 | 60,700 | 59,210 | 59,680 | 352,400 | 29,840 |
| 2018-07-10 | 60,300 | 61,390 | 59,800 | 60,990 | 381,900 | 30,495 |
| 2018-07-09 | 59,160 | 59,570 | 58,500 | 59,230 | 275,600 | 29,615 |
| 2018-07-06 | 57,730 | 59,380 | 57,620 | 59,160 | 516,400 | 29,580 |
| 2018-07-05 | 57,470 | 59,090 | 56,900 | 57,020 | 583,400 | 28,510 |
| 2018-07-04 | 60,670 | 60,980 | 59,010 | 59,200 | 435,300 | 29,600 |
| 2018-07-03 | 62,050 | 62,590 | 61,140 | 61,660 | 274,300 | 30,830 |
| 2018-07-02 | 63,000 | 63,170 | 61,060 | 61,070 | 315,800 | 30,535 |
| 2018-06-29 | 63,700 | 63,700 | 62,050 | 62,560 | 362,500 | 31,280 |
| 2018-06-28 | 63,410 | 63,580 | 62,500 | 63,220 | 385,400 | 31,610 |
| 2018-06-27 | 63,830 | 64,640 | 63,500 | 64,060 | 220,700 | 32,030 |
| 2018-06-26 | 63,800 | 64,120 | 62,870 | 63,490 | 260,000 | 31,745 |
| 2018-06-25 | 66,560 | 66,600 | 64,250 | 64,460 | 241,300 | 32,230 |
| 2018-06-22 | 65,600 | 66,580 | 65,130 | 66,560 | 240,600 | 33,280 |
| 2018-06-21 | 65,910 | 66,690 | 65,520 | 66,080 | 226,000 | 33,040 |
| 2018-06-20 | 65,840 | 66,280 | 64,120 | 65,510 | 341,200 | 32,755 |
| 2018-06-19 | 67,000 | 67,770 | 65,770 | 65,840 | 259,100 | 32,920 |
| 2018-06-18 | 67,900 | 67,970 | 66,300 | 66,840 | 237,700 | 33,420 |
| 2018-06-15 | 66,590 | 67,640 | 66,260 | 67,560 | 380,500 | 33,780 |
| 2018-06-14 | 67,240 | 67,500 | 65,650 | 65,650 | 288,700 | 32,825 |
| 2018-06-13 | 67,970 | 67,970 | 67,190 | 67,420 | 152,200 | 33,710 |
| 2018-06-12 | 68,000 | 68,090 | 67,020 | 67,750 | 239,400 | 33,875 |
| 2018-06-11 | 67,280 | 67,800 | 66,720 | 67,150 | 139,200 | 33,575 |
| 2018-06-08 | 66,630 | 67,300 | 66,560 | 66,770 | 256,900 | 33,385 |
| 2018-06-07 | 66,640 | 66,840 | 66,050 | 66,810 | 177,800 | 33,405 |
| 2018-06-06 | 67,290 | 67,300 | 65,960 | 66,010 | 281,900 | 33,005 |
| 2018-06-05 | 67,400 | 68,100 | 67,000 | 67,230 | 195,000 | 33,615 |
| 2018-06-04 | 68,500 | 68,500 | 67,100 | 67,300 | 320,200 | 33,650 |
| 2018-06-01 | 67,370 | 68,120 | 66,950 | 67,830 | 288,200 | 33,915 |
| 2018-05-31 | 66,000 | 67,130 | 65,650 | 66,830 | 383,100 | 33,415 |
| 2018-05-30 | 65,980 | 65,980 | 65,210 | 65,680 | 220,800 | 32,840 |
| 2018-05-29 | 66,560 | 67,450 | 66,110 | 66,390 | 187,700 | 33,195 |
| 2018-05-28 | 66,650 | 67,370 | 66,640 | 66,760 | 143,300 | 33,380 |
| 2018-05-25 | 66,870 | 67,160 | 66,200 | 66,500 | 248,400 | 33,250 |
| 2018-05-24 | 67,920 | 68,220 | 67,190 | 67,290 | 190,800 | 33,645 |
| 2018-05-23 | 68,690 | 68,890 | 67,910 | 68,390 | 207,400 | 34,195 |
| 2018-05-22 | 68,180 | 68,590 | 67,840 | 68,540 | 153,800 | 34,270 |
| 2018-05-21 | 68,420 | 68,810 | 68,400 | 68,420 | 143,800 | 34,210 |
| 2018-05-18 | 68,500 | 68,590 | 68,300 | 68,420 | 165,100 | 34,210 |
| 2018-05-17 | 68,820 | 68,820 | 68,210 | 68,210 | 152,300 | 34,105 |
| 2018-05-16 | 68,200 | 68,790 | 68,060 | 68,260 | 199,900 | 34,130 |
| 2018-05-15 | 69,000 | 69,040 | 68,240 | 68,410 | 175,300 | 34,205 |
| 2018-05-14 | 68,610 | 68,990 | 68,440 | 68,890 | 205,400 | 34,445 |
| 2018-05-11 | 67,890 | 68,720 | 67,650 | 68,400 | 319,900 | 34,200 |
| 2018-05-10 | 67,300 | 67,700 | 66,930 | 67,690 | 218,900 | 33,845 |
| 2018-05-09 | 66,600 | 67,000 | 66,040 | 66,530 | 283,100 | 33,265 |
| 2018-05-08 | 67,170 | 67,550 | 66,580 | 67,010 | 307,600 | 33,505 |
| 2018-05-07 | 67,990 | 68,380 | 66,860 | 67,010 | 311,300 | 33,505 |
| 2018-05-02 | 67,300 | 68,160 | 67,140 | 68,130 | 303,900 | 34,065 |
| 2018-05-01 | 66,970 | 67,650 | 66,030 | 67,480 | 352,200 | 33,740 |
| 2018-04-27 | 65,330 | 66,980 | 64,940 | 66,970 | 617,800 | 33,485 |
| 2018-04-26 | 65,000 | 65,630 | 64,710 | 65,500 | 318,100 | 32,750 |
| 2018-04-25 | 64,200 | 64,800 | 64,140 | 64,590 | 307,400 | 32,295 |
| 2018-04-24 | 64,500 | 65,000 | 64,130 | 65,000 | 298,200 | 32,500 |
| 2018-04-23 | 63,490 | 63,780 | 62,910 | 63,720 | 207,900 | 31,860 |
| 2018-04-20 | 63,050 | 63,820 | 62,180 | 63,490 | 291,000 | 31,745 |
| 2018-04-19 | 64,560 | 64,740 | 63,200 | 63,400 | 393,500 | 31,700 |
| 2018-04-18 | 63,200 | 64,670 | 62,810 | 64,580 | 372,200 | 32,290 |
| 2018-04-17 | 62,790 | 63,190 | 62,660 | 62,790 | 218,300 | 31,395 |
| 2018-04-16 | 63,000 | 63,000 | 62,370 | 62,640 | 212,800 | 31,320 |
| 2018-04-13 | 62,560 | 62,980 | 62,340 | 62,430 | 181,500 | 31,215 |
| 2018-04-12 | 62,600 | 63,160 | 61,990 | 62,080 | 222,200 | 31,040 |
| 2018-04-11 | 62,600 | 62,940 | 61,900 | 62,600 | 306,500 | 31,300 |
| 2018-04-10 | 61,710 | 62,190 | 60,770 | 61,500 | 395,800 | 30,750 |
| 2018-04-09 | 61,420 | 61,770 | 60,510 | 60,740 | 418,100 | 30,370 |
| 2018-04-06 | 62,170 | 63,000 | 61,360 | 61,400 | 465,200 | 30,700 |
| 2018-04-05 | 62,860 | 62,980 | 61,640 | 62,500 | 478,300 | 31,250 |
| 2018-04-04 | 65,610 | 65,740 | 62,120 | 62,520 | 578,100 | 31,260 |
| 2018-04-03 | 64,960 | 65,800 | 64,560 | 65,440 | 211,700 | 32,720 |
| 2018-03-30 | 66,190 | 66,250 | 65,660 | 66,040 | 239,400 | 33,020 |
| 2018-03-29 | 65,490 | 65,650 | 64,610 | 65,500 | 316,300 | 32,750 |
| 2018-03-28 | 64,080 | 64,950 | 63,440 | 64,900 | 315,600 | 32,450 |
| 2018-03-27 | 64,150 | 65,080 | 63,950 | 65,080 | 423,700 | 32,540 |
| 2018-03-26 | 62,100 | 63,520 | 61,910 | 63,520 | 340,000 | 31,760 |
| 2018-03-23 | 63,540 | 63,950 | 62,870 | 62,970 | 413,000 | 31,485 |
| 2018-03-22 | 64,040 | 65,430 | 64,000 | 65,160 | 404,500 | 32,580 |
| 2018-03-20 | 65,800 | 65,930 | 64,010 | 64,490 | 435,900 | 32,245 |
| 2018-03-19 | 67,390 | 67,870 | 66,320 | 66,660 | 279,800 | 33,330 |
| 2018-03-16 | 67,370 | 67,660 | 66,810 | 67,400 | 371,100 | 33,700 |
| 2018-03-15 | 66,100 | 67,360 | 66,100 | 67,360 | 352,900 | 33,680 |
| 2018-03-14 | 65,490 | 66,480 | 65,390 | 66,410 | 324,000 | 33,205 |
| 2018-03-13 | 65,000 | 65,690 | 64,750 | 65,690 | 293,300 | 32,845 |
| 2018-03-12 | 65,940 | 65,940 | 63,900 | 64,890 | 390,100 | 32,445 |
| 2018-03-09 | 64,800 | 65,810 | 64,220 | 64,750 | 535,100 | 32,375 |
| 2018-03-08 | 63,080 | 63,580 | 62,570 | 63,060 | 256,200 | 31,530 |
| 2018-03-07 | 62,810 | 63,370 | 61,910 | 62,080 | 300,800 | 31,040 |
| 2018-03-06 | 63,600 | 63,950 | 63,180 | 63,270 | 335,100 | 31,635 |
| 2018-03-05 | 62,320 | 62,870 | 61,860 | 62,150 | 254,800 | 31,075 |
| 2018-03-02 | 62,600 | 62,900 | 62,260 | 62,350 | 386,800 | 31,175 |
| 2018-03-01 | 64,270 | 64,570 | 63,630 | 63,870 | 368,800 | 31,935 |
| 2018-02-28 | 66,500 | 66,670 | 65,260 | 65,270 | 375,500 | 32,635 |
| 2018-02-27 | 66,190 | 67,290 | 66,090 | 66,890 | 368,500 | 33,445 |
| 2018-02-26 | 65,760 | 65,840 | 64,980 | 65,570 | 244,200 | 32,785 |
| 2018-02-23 | 64,190 | 65,200 | 64,110 | 64,990 | 286,400 | 32,495 |
| 2018-02-22 | 64,000 | 64,300 | 63,250 | 63,880 | 301,600 | 31,940 |
| 2018-02-21 | 63,400 | 64,080 | 62,750 | 63,900 | 339,800 | 31,950 |
| 2018-02-20 | 63,890 | 63,890 | 62,590 | 62,880 | 236,200 | 31,440 |
| 2018-02-19 | 63,190 | 63,990 | 62,800 | 63,980 | 231,400 | 31,990 |
| 2018-02-16 | 64,220 | 64,290 | 62,370 | 62,430 | 412,400 | 31,215 |
| 2018-02-15 | 63,610 | 64,200 | 63,190 | 63,470 | 238,700 | 31,735 |
| 2018-02-14 | 64,000 | 64,620 | 62,220 | 62,900 | 310,100 | 31,450 |
| 2018-02-13 | 65,000 | 65,410 | 63,230 | 63,460 | 382,100 | 31,730 |
| 2018-02-09 | 63,230 | 63,970 | 62,800 | 63,680 | 410,200 | 31,840 |
| 2018-02-08 | 64,350 | 65,870 | 64,210 | 65,450 | 512,100 | 32,725 |
| 2018-02-07 | 65,600 | 65,840 | 64,060 | 64,080 | 687,600 | 32,040 |
| 2018-02-06 | 62,000 | 63,400 | 60,400 | 62,480 | 800,600 | 31,240 |
| 2018-02-05 | 66,380 | 67,200 | 65,270 | 65,500 | 519,300 | 32,750 |
| 2018-02-02 | 68,650 | 68,840 | 66,800 | 67,380 | 524,600 | 33,690 |
| 2018-02-01 | 66,890 | 68,740 | 66,850 | 68,670 | 503,600 | 34,335 |
| 2018-01-31 | 66,770 | 67,490 | 66,190 | 66,430 | 392,600 | 33,215 |
| 2018-01-30 | 67,960 | 68,290 | 66,880 | 67,020 | 366,100 | 33,510 |
| 2018-01-29 | 68,120 | 68,780 | 66,320 | 68,330 | 448,900 | 34,165 |
| 2018-01-26 | 69,520 | 70,040 | 69,120 | 69,120 | 378,600 | 34,560 |
| 2018-01-25 | 70,500 | 70,840 | 69,830 | 69,890 | 383,900 | 34,945 |
| 2018-01-24 | 71,500 | 72,400 | 71,420 | 71,810 | 292,000 | 35,905 |
| 2018-01-23 | 71,760 | 72,320 | 71,570 | 72,320 | 251,400 | 36,160 |
| 2018-01-22 | 71,320 | 71,530 | 70,910 | 71,510 | 224,000 | 35,755 |
| 2018-01-19 | 71,300 | 71,890 | 71,210 | 71,620 | 240,000 | 35,810 |
| 2018-01-18 | 71,990 | 72,320 | 70,730 | 71,010 | 514,000 | 35,505 |
| 2018-01-17 | 69,710 | 71,280 | 69,270 | 71,060 | 573,600 | 35,530 |
| 2018-01-16 | 67,050 | 69,850 | 66,660 | 69,740 | 469,500 | 34,870 |
| 2018-01-15 | 66,950 | 67,260 | 66,700 | 67,020 | 226,000 | 33,510 |
| 2018-01-12 | 65,880 | 66,250 | 65,450 | 66,050 | 247,200 | 33,025 |
| 2018-01-11 | 66,000 | 66,210 | 65,750 | 65,960 | 231,300 | 32,980 |
| 2018-01-10 | 65,400 | 66,010 | 65,110 | 65,990 | 193,000 | 32,995 |
| 2018-01-09 | 66,320 | 66,330 | 65,400 | 65,860 | 309,100 | 32,930 |
| 2018-01-05 | 66,020 | 66,090 | 65,420 | 66,020 | 244,900 | 33,010 |
| 2018-01-04 | 64,800 | 65,290 | 64,350 | 65,290 | 428,100 | 32,645 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
