6923 スタンレー電気(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 | 3,070 | 3,115 | 3,045 | 3,090 | 313,000 | 3,090 |
| 2018-12-27 | 2,993 | 3,110 | 2,993 | 3,105 | 448,500 | 3,105 |
| 2018-12-26 | 2,870 | 2,910 | 2,853 | 2,897 | 436,400 | 2,897 |
| 2018-12-25 | 3,010 | 3,010 | 2,863 | 2,873 | 356,800 | 2,873 |
| 2018-12-21 | 3,055 | 3,090 | 3,005 | 3,080 | 729,900 | 3,080 |
| 2018-12-20 | 3,115 | 3,145 | 3,055 | 3,075 | 575,300 | 3,075 |
| 2018-12-19 | 3,140 | 3,180 | 3,130 | 3,150 | 282,000 | 3,150 |
| 2018-12-18 | 3,105 | 3,140 | 3,085 | 3,125 | 290,700 | 3,125 |
| 2018-12-17 | 3,130 | 3,170 | 3,110 | 3,155 | 391,200 | 3,155 |
| 2018-12-14 | 3,165 | 3,185 | 3,105 | 3,140 | 566,400 | 3,140 |
| 2018-12-13 | 3,140 | 3,175 | 3,125 | 3,160 | 410,600 | 3,160 |
| 2018-12-12 | 3,090 | 3,145 | 3,070 | 3,120 | 453,000 | 3,120 |
| 2018-12-11 | 3,095 | 3,120 | 2,999 | 3,020 | 382,300 | 3,020 |
| 2018-12-10 | 3,080 | 3,115 | 3,055 | 3,100 | 385,300 | 3,100 |
| 2018-12-07 | 3,155 | 3,165 | 3,085 | 3,150 | 472,500 | 3,150 |
| 2018-12-06 | 3,195 | 3,230 | 3,090 | 3,130 | 502,400 | 3,130 |
| 2018-12-05 | 3,235 | 3,255 | 3,175 | 3,225 | 413,000 | 3,225 |
| 2018-12-04 | 3,425 | 3,450 | 3,295 | 3,295 | 402,300 | 3,295 |
| 2018-12-03 | 3,370 | 3,410 | 3,360 | 3,395 | 386,000 | 3,395 |
| 2018-11-30 | 3,285 | 3,345 | 3,285 | 3,305 | 585,100 | 3,305 |
| 2018-11-29 | 3,350 | 3,375 | 3,280 | 3,280 | 400,000 | 3,280 |
| 2018-11-28 | 3,305 | 3,315 | 3,260 | 3,285 | 320,000 | 3,285 |
| 2018-11-27 | 3,295 | 3,320 | 3,255 | 3,310 | 271,800 | 3,310 |
| 2018-11-26 | 3,260 | 3,290 | 3,235 | 3,270 | 464,100 | 3,270 |
| 2018-11-22 | 3,280 | 3,305 | 3,245 | 3,270 | 418,000 | 3,270 |
| 2018-11-21 | 3,200 | 3,270 | 3,200 | 3,265 | 407,600 | 3,265 |
| 2018-11-20 | 3,290 | 3,320 | 3,250 | 3,270 | 337,700 | 3,270 |
| 2018-11-19 | 3,315 | 3,345 | 3,310 | 3,325 | 193,700 | 3,325 |
| 2018-11-16 | 3,355 | 3,390 | 3,305 | 3,320 | 395,600 | 3,320 |
| 2018-11-15 | 3,315 | 3,375 | 3,300 | 3,365 | 508,300 | 3,365 |
| 2018-11-14 | 3,285 | 3,335 | 3,285 | 3,325 | 419,500 | 3,325 |
| 2018-11-13 | 3,325 | 3,325 | 3,250 | 3,270 | 427,800 | 3,270 |
| 2018-11-12 | 3,415 | 3,440 | 3,395 | 3,420 | 318,000 | 3,420 |
| 2018-11-09 | 3,440 | 3,455 | 3,410 | 3,435 | 298,900 | 3,435 |
| 2018-11-08 | 3,420 | 3,445 | 3,405 | 3,420 | 299,400 | 3,420 |
| 2018-11-07 | 3,390 | 3,415 | 3,335 | 3,350 | 413,900 | 3,350 |
| 2018-11-06 | 3,355 | 3,405 | 3,330 | 3,390 | 386,700 | 3,390 |
| 2018-11-05 | 3,340 | 3,375 | 3,310 | 3,345 | 412,100 | 3,345 |
| 2018-11-02 | 3,285 | 3,380 | 3,270 | 3,370 | 684,700 | 3,370 |
| 2018-11-01 | 3,340 | 3,365 | 3,265 | 3,290 | 817,500 | 3,290 |
| 2018-10-31 | 3,310 | 3,350 | 3,270 | 3,345 | 967,100 | 3,345 |
| 2018-10-30 | 3,250 | 3,360 | 3,235 | 3,330 | 1,947,300 | 3,330 |
| 2018-10-29 | 3,495 | 3,555 | 3,375 | 3,390 | 841,600 | 3,390 |
| 2018-10-26 | 3,520 | 3,565 | 3,485 | 3,535 | 629,700 | 3,535 |
| 2018-10-25 | 3,485 | 3,535 | 3,475 | 3,500 | 563,700 | 3,500 |
| 2018-10-24 | 3,605 | 3,615 | 3,550 | 3,570 | 526,200 | 3,570 |
| 2018-10-23 | 3,660 | 3,660 | 3,575 | 3,580 | 417,100 | 3,580 |
| 2018-10-22 | 3,630 | 3,690 | 3,580 | 3,670 | 422,600 | 3,670 |
| 2018-10-19 | 3,690 | 3,695 | 3,640 | 3,685 | 390,600 | 3,685 |
| 2018-10-18 | 3,790 | 3,805 | 3,730 | 3,740 | 402,600 | 3,740 |
| 2018-10-17 | 3,805 | 3,825 | 3,765 | 3,790 | 492,900 | 3,790 |
| 2018-10-16 | 3,770 | 3,790 | 3,720 | 3,770 | 654,300 | 3,770 |
| 2018-10-15 | 3,790 | 3,810 | 3,765 | 3,765 | 624,700 | 3,765 |
| 2018-10-12 | 3,750 | 3,855 | 3,750 | 3,840 | 884,500 | 3,840 |
| 2018-10-11 | 3,760 | 3,790 | 3,725 | 3,785 | 749,900 | 3,785 |
| 2018-10-10 | 3,875 | 3,920 | 3,850 | 3,900 | 986,600 | 3,900 |
| 2018-10-09 | 3,815 | 3,865 | 3,810 | 3,845 | 666,700 | 3,845 |
| 2018-10-05 | 3,865 | 3,905 | 3,825 | 3,885 | 695,800 | 3,885 |
| 2018-10-04 | 3,900 | 3,925 | 3,870 | 3,905 | 530,900 | 3,905 |
| 2018-10-03 | 3,910 | 3,920 | 3,820 | 3,835 | 617,700 | 3,835 |
| 2018-10-02 | 3,940 | 4,010 | 3,935 | 3,950 | 452,900 | 3,950 |
| 2018-10-01 | 3,860 | 3,905 | 3,835 | 3,895 | 377,800 | 3,895 |
| 2018-09-28 | 3,880 | 3,920 | 3,845 | 3,885 | 582,100 | 3,885 |
| 2018-09-27 | 3,850 | 3,885 | 3,810 | 3,810 | 547,600 | 3,810 |
| 2018-09-26 | 3,845 | 3,885 | 3,830 | 3,865 | 438,700 | 3,865 |
| 2018-09-25 | 3,810 | 3,895 | 3,780 | 3,890 | 693,300 | 3,890 |
| 2018-09-21 | 3,815 | 3,815 | 3,740 | 3,740 | 782,800 | 3,740 |
| 2018-09-20 | 3,845 | 3,845 | 3,755 | 3,775 | 523,400 | 3,775 |
| 2018-09-19 | 3,845 | 3,865 | 3,800 | 3,815 | 400,100 | 3,815 |
| 2018-09-18 | 3,650 | 3,770 | 3,625 | 3,760 | 385,600 | 3,760 |
| 2018-09-14 | 3,630 | 3,660 | 3,605 | 3,655 | 562,900 | 3,655 |
| 2018-09-13 | 3,510 | 3,590 | 3,500 | 3,575 | 387,200 | 3,575 |
| 2018-09-12 | 3,605 | 3,615 | 3,515 | 3,555 | 402,200 | 3,555 |
| 2018-09-11 | 3,640 | 3,640 | 3,585 | 3,625 | 483,000 | 3,625 |
| 2018-09-10 | 3,625 | 3,660 | 3,615 | 3,650 | 466,600 | 3,650 |
| 2018-09-07 | 3,570 | 3,615 | 3,570 | 3,605 | 588,900 | 3,605 |
| 2018-09-06 | 3,595 | 3,635 | 3,585 | 3,595 | 546,300 | 3,595 |
| 2018-09-05 | 3,630 | 3,645 | 3,575 | 3,590 | 545,900 | 3,590 |
| 2018-09-04 | 3,710 | 3,710 | 3,620 | 3,640 | 429,100 | 3,640 |
| 2018-09-03 | 3,830 | 3,835 | 3,675 | 3,710 | 477,800 | 3,710 |
| 2018-08-31 | 3,855 | 3,895 | 3,835 | 3,845 | 555,500 | 3,845 |
| 2018-08-30 | 3,910 | 3,930 | 3,870 | 3,875 | 509,100 | 3,875 |
| 2018-08-29 | 3,835 | 3,895 | 3,830 | 3,890 | 395,100 | 3,890 |
| 2018-08-28 | 3,825 | 3,855 | 3,810 | 3,830 | 346,000 | 3,830 |
| 2018-08-27 | 3,680 | 3,775 | 3,650 | 3,755 | 312,900 | 3,755 |
| 2018-08-24 | 3,710 | 3,715 | 3,615 | 3,635 | 432,200 | 3,635 |
| 2018-08-23 | 3,715 | 3,715 | 3,685 | 3,695 | 293,100 | 3,695 |
| 2018-08-22 | 3,695 | 3,760 | 3,670 | 3,745 | 400,000 | 3,745 |
| 2018-08-21 | 3,720 | 3,730 | 3,680 | 3,715 | 333,700 | 3,715 |
| 2018-08-20 | 3,710 | 3,755 | 3,705 | 3,740 | 384,200 | 3,740 |
| 2018-08-17 | 3,725 | 3,750 | 3,680 | 3,735 | 330,700 | 3,735 |
| 2018-08-16 | 3,705 | 3,780 | 3,670 | 3,745 | 659,600 | 3,745 |
| 2018-08-15 | 3,780 | 3,845 | 3,705 | 3,715 | 412,600 | 3,715 |
| 2018-08-14 | 3,680 | 3,745 | 3,680 | 3,730 | 239,600 | 3,730 |
| 2018-08-13 | 3,795 | 3,795 | 3,695 | 3,700 | 385,100 | 3,700 |
| 2018-08-10 | 3,870 | 3,890 | 3,820 | 3,845 | 510,800 | 3,845 |
| 2018-08-09 | 3,900 | 3,925 | 3,830 | 3,910 | 506,600 | 3,910 |
| 2018-08-08 | 3,940 | 4,025 | 3,920 | 3,950 | 521,600 | 3,950 |
| 2018-08-07 | 3,830 | 3,925 | 3,795 | 3,915 | 351,000 | 3,915 |
| 2018-08-06 | 3,855 | 3,880 | 3,815 | 3,830 | 419,700 | 3,830 |
| 2018-08-03 | 3,930 | 3,945 | 3,870 | 3,880 | 353,300 | 3,880 |
| 2018-08-02 | 3,940 | 4,000 | 3,920 | 3,925 | 688,300 | 3,925 |
| 2018-08-01 | 3,970 | 3,975 | 3,895 | 3,935 | 239,800 | 3,935 |
| 2018-07-31 | 3,935 | 3,945 | 3,880 | 3,915 | 471,000 | 3,915 |
| 2018-07-30 | 3,995 | 4,000 | 3,915 | 3,935 | 407,700 | 3,935 |
| 2018-07-27 | 4,095 | 4,115 | 3,925 | 4,000 | 1,013,200 | 4,000 |
| 2018-07-26 | 3,850 | 3,855 | 3,780 | 3,815 | 621,000 | 3,815 |
| 2018-07-25 | 3,840 | 3,840 | 3,795 | 3,815 | 402,600 | 3,815 |
| 2018-07-24 | 3,790 | 3,820 | 3,775 | 3,800 | 428,000 | 3,800 |
| 2018-07-23 | 3,750 | 3,780 | 3,730 | 3,755 | 341,700 | 3,755 |
| 2018-07-20 | 3,780 | 3,790 | 3,730 | 3,775 | 419,500 | 3,775 |
| 2018-07-19 | 3,770 | 3,810 | 3,760 | 3,800 | 337,200 | 3,800 |
| 2018-07-18 | 3,745 | 3,785 | 3,740 | 3,750 | 223,700 | 3,750 |
| 2018-07-17 | 3,685 | 3,735 | 3,675 | 3,705 | 260,500 | 3,705 |
| 2018-07-13 | 3,610 | 3,680 | 3,585 | 3,665 | 329,800 | 3,665 |
| 2018-07-12 | 3,635 | 3,650 | 3,580 | 3,585 | 567,800 | 3,585 |
| 2018-07-11 | 3,645 | 3,645 | 3,570 | 3,615 | 428,800 | 3,615 |
| 2018-07-10 | 3,745 | 3,750 | 3,695 | 3,695 | 301,100 | 3,695 |
| 2018-07-09 | 3,665 | 3,720 | 3,650 | 3,710 | 369,900 | 3,710 |
| 2018-07-06 | 3,650 | 3,690 | 3,610 | 3,625 | 329,800 | 3,625 |
| 2018-07-05 | 3,600 | 3,615 | 3,580 | 3,600 | 370,200 | 3,600 |
| 2018-07-04 | 3,640 | 3,670 | 3,610 | 3,615 | 349,500 | 3,615 |
| 2018-07-03 | 3,695 | 3,720 | 3,630 | 3,665 | 419,300 | 3,665 |
| 2018-07-02 | 3,755 | 3,815 | 3,690 | 3,700 | 431,100 | 3,700 |
| 2018-06-29 | 3,745 | 3,795 | 3,725 | 3,780 | 719,700 | 3,780 |
| 2018-06-28 | 3,750 | 3,790 | 3,740 | 3,770 | 567,500 | 3,770 |
| 2018-06-27 | 3,795 | 3,810 | 3,750 | 3,780 | 554,000 | 3,780 |
| 2018-06-26 | 3,765 | 3,780 | 3,735 | 3,765 | 520,800 | 3,765 |
| 2018-06-25 | 3,830 | 3,850 | 3,795 | 3,830 | 413,500 | 3,830 |
| 2018-06-22 | 3,820 | 3,855 | 3,805 | 3,845 | 458,000 | 3,845 |
| 2018-06-21 | 3,880 | 3,910 | 3,855 | 3,870 | 446,100 | 3,870 |
| 2018-06-20 | 3,910 | 3,910 | 3,815 | 3,900 | 464,100 | 3,900 |
| 2018-06-19 | 3,945 | 3,965 | 3,885 | 3,890 | 455,600 | 3,890 |
| 2018-06-18 | 3,930 | 3,940 | 3,895 | 3,930 | 298,500 | 3,930 |
| 2018-06-15 | 3,960 | 3,985 | 3,910 | 3,945 | 494,500 | 3,945 |
| 2018-06-14 | 3,945 | 3,950 | 3,905 | 3,910 | 321,400 | 3,910 |
| 2018-06-13 | 3,985 | 4,010 | 3,955 | 3,960 | 196,100 | 3,960 |
| 2018-06-12 | 4,015 | 4,025 | 3,945 | 3,960 | 651,100 | 3,960 |
| 2018-06-11 | 3,975 | 3,990 | 3,935 | 3,960 | 457,500 | 3,960 |
| 2018-06-08 | 4,025 | 4,065 | 3,970 | 3,970 | 746,800 | 3,970 |
| 2018-06-07 | 4,015 | 4,065 | 4,005 | 4,050 | 500,400 | 4,050 |
| 2018-06-06 | 3,975 | 4,060 | 3,965 | 4,015 | 477,900 | 4,015 |
| 2018-06-05 | 4,000 | 4,030 | 3,930 | 3,970 | 652,300 | 3,970 |
| 2018-06-04 | 3,850 | 3,990 | 3,830 | 3,980 | 1,001,400 | 3,980 |
| 2018-06-01 | 3,690 | 3,800 | 3,655 | 3,780 | 673,900 | 3,780 |
| 2018-05-31 | 3,660 | 3,725 | 3,640 | 3,715 | 1,140,500 | 3,715 |
| 2018-05-30 | 3,590 | 3,665 | 3,590 | 3,660 | 622,200 | 3,660 |
| 2018-05-29 | 3,750 | 3,750 | 3,675 | 3,680 | 651,200 | 3,680 |
| 2018-05-28 | 3,775 | 3,785 | 3,725 | 3,755 | 339,800 | 3,755 |
| 2018-05-25 | 3,845 | 3,845 | 3,755 | 3,785 | 543,800 | 3,785 |
| 2018-05-24 | 3,900 | 3,910 | 3,820 | 3,825 | 574,700 | 3,825 |
| 2018-05-23 | 3,940 | 3,975 | 3,895 | 3,940 | 511,000 | 3,940 |
| 2018-05-22 | 3,920 | 3,975 | 3,900 | 3,965 | 401,800 | 3,965 |
| 2018-05-21 | 3,915 | 3,970 | 3,900 | 3,920 | 472,600 | 3,920 |
| 2018-05-18 | 3,895 | 3,935 | 3,840 | 3,860 | 960,700 | 3,860 |
| 2018-05-17 | 3,870 | 3,925 | 3,850 | 3,875 | 563,000 | 3,875 |
| 2018-05-16 | 3,885 | 3,905 | 3,835 | 3,850 | 606,100 | 3,850 |
| 2018-05-15 | 3,930 | 3,930 | 3,865 | 3,915 | 552,700 | 3,915 |
| 2018-05-14 | 3,935 | 3,945 | 3,885 | 3,945 | 291,400 | 3,945 |
| 2018-05-11 | 3,935 | 3,965 | 3,900 | 3,955 | 473,800 | 3,955 |
| 2018-05-10 | 3,920 | 3,965 | 3,920 | 3,930 | 318,000 | 3,930 |
| 2018-05-09 | 3,935 | 3,945 | 3,885 | 3,925 | 452,700 | 3,925 |
| 2018-05-08 | 3,890 | 3,980 | 3,860 | 3,945 | 443,800 | 3,945 |
| 2018-05-07 | 3,985 | 3,985 | 3,865 | 3,935 | 372,300 | 3,935 |
| 2018-05-02 | 3,975 | 3,980 | 3,915 | 3,955 | 376,600 | 3,955 |
| 2018-05-01 | 3,950 | 4,005 | 3,925 | 3,980 | 365,600 | 3,980 |
| 2018-04-27 | 3,935 | 4,050 | 3,925 | 3,965 | 934,300 | 3,965 |
| 2018-04-26 | 3,700 | 3,915 | 3,685 | 3,905 | 2,150,800 | 3,905 |
| 2018-04-25 | 4,085 | 4,090 | 3,990 | 4,065 | 416,100 | 4,065 |
| 2018-04-24 | 4,085 | 4,130 | 4,070 | 4,120 | 388,900 | 4,120 |
| 2018-04-23 | 4,005 | 4,040 | 3,995 | 4,030 | 366,700 | 4,030 |
| 2018-04-20 | 3,975 | 4,020 | 3,950 | 4,010 | 597,800 | 4,010 |
| 2018-04-19 | 3,985 | 3,995 | 3,955 | 3,970 | 585,800 | 3,970 |
| 2018-04-18 | 3,995 | 4,010 | 3,970 | 3,985 | 937,100 | 3,985 |
| 2018-04-17 | 4,075 | 4,075 | 3,995 | 3,995 | 542,600 | 3,995 |
| 2018-04-16 | 4,085 | 4,085 | 4,030 | 4,060 | 335,700 | 4,060 |
| 2018-04-13 | 4,055 | 4,115 | 4,045 | 4,085 | 543,300 | 4,085 |
| 2018-04-12 | 4,030 | 4,040 | 3,990 | 4,020 | 328,200 | 4,020 |
| 2018-04-11 | 4,030 | 4,080 | 3,995 | 4,045 | 475,600 | 4,045 |
| 2018-04-10 | 3,990 | 4,080 | 3,970 | 4,040 | 699,300 | 4,040 |
| 2018-04-09 | 4,030 | 4,080 | 4,010 | 4,015 | 601,700 | 4,015 |
| 2018-04-06 | 4,035 | 4,080 | 4,015 | 4,045 | 787,300 | 4,045 |
| 2018-04-05 | 3,975 | 4,050 | 3,960 | 4,020 | 644,100 | 4,020 |
| 2018-04-04 | 3,900 | 3,940 | 3,880 | 3,920 | 508,500 | 3,920 |
| 2018-04-03 | 3,880 | 3,910 | 3,860 | 3,895 | 297,600 | 3,895 |
| 2018-03-30 | 3,975 | 3,975 | 3,910 | 3,930 | 347,700 | 3,930 |
| 2018-03-29 | 4,000 | 4,005 | 3,910 | 3,935 | 629,100 | 3,935 |
| 2018-03-28 | 3,920 | 3,940 | 3,880 | 3,925 | 499,400 | 3,925 |
| 2018-03-27 | 3,925 | 4,010 | 3,925 | 3,990 | 770,600 | 3,990 |
| 2018-03-26 | 3,760 | 3,870 | 3,750 | 3,865 | 555,900 | 3,865 |
| 2018-03-23 | 3,795 | 3,835 | 3,770 | 3,795 | 906,900 | 3,795 |
| 2018-03-22 | 3,900 | 3,940 | 3,895 | 3,935 | 588,800 | 3,935 |
| 2018-03-20 | 3,940 | 3,960 | 3,880 | 3,935 | 492,300 | 3,935 |
| 2018-03-19 | 4,020 | 4,060 | 3,995 | 4,005 | 443,600 | 4,005 |
| 2018-03-16 | 4,055 | 4,075 | 4,015 | 4,035 | 508,300 | 4,035 |
| 2018-03-15 | 4,005 | 4,080 | 3,980 | 4,050 | 527,200 | 4,050 |
| 2018-03-14 | 3,990 | 4,055 | 3,990 | 4,020 | 410,900 | 4,020 |
| 2018-03-13 | 4,035 | 4,040 | 3,965 | 4,020 | 629,300 | 4,020 |
| 2018-03-12 | 4,035 | 4,075 | 4,010 | 4,065 | 498,600 | 4,065 |
| 2018-03-09 | 3,945 | 3,985 | 3,900 | 3,940 | 651,500 | 3,940 |
| 2018-03-08 | 3,960 | 3,970 | 3,920 | 3,935 | 449,400 | 3,935 |
| 2018-03-07 | 3,995 | 4,010 | 3,850 | 3,890 | 994,700 | 3,890 |
| 2018-03-06 | 4,075 | 4,120 | 4,010 | 4,030 | 485,000 | 4,030 |
| 2018-03-05 | 3,990 | 4,030 | 3,985 | 4,010 | 245,000 | 4,010 |
| 2018-03-02 | 3,980 | 4,060 | 3,980 | 4,035 | 556,600 | 4,035 |
| 2018-03-01 | 4,185 | 4,190 | 4,060 | 4,080 | 469,100 | 4,080 |
| 2018-02-28 | 4,310 | 4,330 | 4,215 | 4,215 | 488,000 | 4,215 |
| 2018-02-27 | 4,330 | 4,335 | 4,260 | 4,280 | 481,300 | 4,280 |
| 2018-02-26 | 4,250 | 4,255 | 4,180 | 4,205 | 282,200 | 4,205 |
| 2018-02-23 | 4,190 | 4,210 | 4,140 | 4,210 | 386,100 | 4,210 |
| 2018-02-22 | 4,105 | 4,155 | 4,080 | 4,130 | 575,700 | 4,130 |
| 2018-02-21 | 4,130 | 4,170 | 4,090 | 4,155 | 491,300 | 4,155 |
| 2018-02-20 | 4,200 | 4,200 | 4,100 | 4,120 | 532,800 | 4,120 |
| 2018-02-19 | 4,185 | 4,245 | 4,175 | 4,235 | 377,100 | 4,235 |
| 2018-02-16 | 4,120 | 4,165 | 4,095 | 4,115 | 328,400 | 4,115 |
| 2018-02-15 | 4,115 | 4,145 | 4,070 | 4,080 | 541,900 | 4,080 |
| 2018-02-14 | 4,035 | 4,135 | 4,010 | 4,055 | 1,053,900 | 4,055 |
| 2018-02-13 | 4,100 | 4,105 | 3,970 | 3,980 | 827,300 | 3,980 |
| 2018-02-09 | 4,050 | 4,090 | 4,015 | 4,050 | 719,600 | 4,050 |
| 2018-02-08 | 4,180 | 4,280 | 4,180 | 4,255 | 594,000 | 4,255 |
| 2018-02-07 | 4,200 | 4,295 | 4,115 | 4,115 | 710,000 | 4,115 |
| 2018-02-06 | 4,000 | 4,135 | 4,000 | 4,115 | 1,012,900 | 4,115 |
| 2018-02-05 | 4,510 | 4,520 | 4,340 | 4,350 | 541,700 | 4,350 |
| 2018-02-02 | 4,470 | 4,600 | 4,465 | 4,580 | 533,000 | 4,580 |
| 2018-02-01 | 4,565 | 4,595 | 4,485 | 4,505 | 1,729,000 | 4,505 |
| 2018-01-31 | 4,400 | 4,470 | 4,400 | 4,425 | 482,200 | 4,425 |
| 2018-01-30 | 4,565 | 4,585 | 4,475 | 4,480 | 310,200 | 4,480 |
| 2018-01-29 | 4,570 | 4,605 | 4,520 | 4,585 | 291,000 | 4,585 |
| 2018-01-26 | 4,580 | 4,610 | 4,535 | 4,550 | 343,300 | 4,550 |
| 2018-01-25 | 4,650 | 4,670 | 4,560 | 4,570 | 472,000 | 4,570 |
| 2018-01-24 | 4,610 | 4,680 | 4,610 | 4,655 | 308,800 | 4,655 |
| 2018-01-23 | 4,700 | 4,710 | 4,610 | 4,640 | 404,000 | 4,640 |
| 2018-01-22 | 4,670 | 4,675 | 4,620 | 4,650 | 302,400 | 4,650 |
| 2018-01-19 | 4,635 | 4,655 | 4,605 | 4,645 | 296,800 | 4,645 |
| 2018-01-18 | 4,690 | 4,690 | 4,590 | 4,595 | 550,900 | 4,595 |
| 2018-01-17 | 4,610 | 4,685 | 4,610 | 4,660 | 452,900 | 4,660 |
| 2018-01-16 | 4,635 | 4,665 | 4,615 | 4,650 | 295,300 | 4,650 |
| 2018-01-15 | 4,670 | 4,675 | 4,615 | 4,625 | 227,600 | 4,625 |
| 2018-01-12 | 4,635 | 4,660 | 4,585 | 4,635 | 515,900 | 4,635 |
| 2018-01-11 | 4,625 | 4,730 | 4,610 | 4,645 | 714,500 | 4,645 |
| 2018-01-10 | 4,725 | 4,755 | 4,590 | 4,640 | 765,900 | 4,640 |
| 2018-01-09 | 4,735 | 4,775 | 4,720 | 4,725 | 885,400 | 4,725 |
| 2018-01-05 | 4,620 | 4,625 | 4,565 | 4,600 | 515,600 | 4,600 |
| 2018-01-04 | 4,640 | 4,640 | 4,575 | 4,600 | 473,300 | 4,600 |
分割・併合履歴 ： [1992-09-25]1株→1.05株 [1989-09-26]1株→1.1株 [1983-09-27]1株→1.1株
