6924 岩崎電気(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 | 1,278 | 1,295 | 1,268 | 1,294 | 10,800 | 1,294 |
| 2018-12-27 | 1,260 | 1,280 | 1,250 | 1,280 | 20,700 | 1,280 |
| 2018-12-26 | 1,185 | 1,219 | 1,185 | 1,217 | 20,600 | 1,217 |
| 2018-12-25 | 1,225 | 1,231 | 1,175 | 1,185 | 40,100 | 1,185 |
| 2018-12-21 | 1,329 | 1,329 | 1,260 | 1,280 | 43,100 | 1,280 |
| 2018-12-20 | 1,366 | 1,366 | 1,310 | 1,327 | 28,000 | 1,327 |
| 2018-12-19 | 1,370 | 1,384 | 1,358 | 1,376 | 22,400 | 1,376 |
| 2018-12-18 | 1,395 | 1,398 | 1,377 | 1,379 | 21,600 | 1,379 |
| 2018-12-17 | 1,441 | 1,448 | 1,413 | 1,417 | 13,300 | 1,417 |
| 2018-12-14 | 1,439 | 1,454 | 1,425 | 1,450 | 19,100 | 1,450 |
| 2018-12-13 | 1,444 | 1,463 | 1,437 | 1,451 | 19,900 | 1,451 |
| 2018-12-12 | 1,420 | 1,462 | 1,420 | 1,444 | 17,100 | 1,444 |
| 2018-12-11 | 1,451 | 1,451 | 1,418 | 1,420 | 15,500 | 1,420 |
| 2018-12-10 | 1,431 | 1,460 | 1,431 | 1,445 | 17,600 | 1,445 |
| 2018-12-07 | 1,471 | 1,485 | 1,458 | 1,461 | 14,400 | 1,461 |
| 2018-12-06 | 1,506 | 1,506 | 1,465 | 1,481 | 25,300 | 1,481 |
| 2018-12-05 | 1,501 | 1,524 | 1,494 | 1,510 | 22,900 | 1,510 |
| 2018-12-04 | 1,527 | 1,533 | 1,514 | 1,523 | 11,800 | 1,523 |
| 2018-12-03 | 1,530 | 1,540 | 1,523 | 1,527 | 11,500 | 1,527 |
| 2018-11-30 | 1,526 | 1,526 | 1,512 | 1,524 | 5,900 | 1,524 |
| 2018-11-29 | 1,550 | 1,550 | 1,520 | 1,526 | 38,600 | 1,526 |
| 2018-11-28 | 1,538 | 1,547 | 1,527 | 1,546 | 9,200 | 1,546 |
| 2018-11-27 | 1,530 | 1,545 | 1,529 | 1,536 | 17,600 | 1,536 |
| 2018-11-26 | 1,530 | 1,544 | 1,521 | 1,524 | 7,900 | 1,524 |
| 2018-11-22 | 1,524 | 1,535 | 1,508 | 1,532 | 17,700 | 1,532 |
| 2018-11-21 | 1,512 | 1,535 | 1,494 | 1,535 | 12,900 | 1,535 |
| 2018-11-20 | 1,498 | 1,535 | 1,498 | 1,525 | 14,600 | 1,525 |
| 2018-11-19 | 1,513 | 1,526 | 1,500 | 1,508 | 11,700 | 1,508 |
| 2018-11-16 | 1,531 | 1,539 | 1,513 | 1,527 | 12,000 | 1,527 |
| 2018-11-15 | 1,525 | 1,543 | 1,521 | 1,535 | 9,500 | 1,535 |
| 2018-11-14 | 1,561 | 1,561 | 1,542 | 1,542 | 10,000 | 1,542 |
| 2018-11-13 | 1,559 | 1,562 | 1,530 | 1,547 | 22,000 | 1,547 |
| 2018-11-12 | 1,554 | 1,581 | 1,550 | 1,571 | 20,400 | 1,571 |
| 2018-11-09 | 1,551 | 1,563 | 1,551 | 1,554 | 8,900 | 1,554 |
| 2018-11-08 | 1,547 | 1,561 | 1,546 | 1,550 | 14,000 | 1,550 |
| 2018-11-07 | 1,539 | 1,557 | 1,527 | 1,543 | 24,200 | 1,543 |
| 2018-11-06 | 1,510 | 1,535 | 1,509 | 1,535 | 33,600 | 1,535 |
| 2018-11-05 | 1,479 | 1,510 | 1,477 | 1,489 | 11,900 | 1,489 |
| 2018-11-02 | 1,469 | 1,506 | 1,469 | 1,494 | 16,200 | 1,494 |
| 2018-11-01 | 1,460 | 1,492 | 1,460 | 1,480 | 14,100 | 1,480 |
| 2018-10-31 | 1,492 | 1,501 | 1,473 | 1,487 | 17,200 | 1,487 |
| 2018-10-30 | 1,396 | 1,488 | 1,396 | 1,466 | 35,300 | 1,466 |
| 2018-10-29 | 1,424 | 1,448 | 1,396 | 1,398 | 16,700 | 1,398 |
| 2018-10-26 | 1,457 | 1,457 | 1,409 | 1,416 | 28,900 | 1,416 |
| 2018-10-25 | 1,470 | 1,470 | 1,433 | 1,433 | 35,400 | 1,433 |
| 2018-10-24 | 1,488 | 1,494 | 1,472 | 1,486 | 17,200 | 1,486 |
| 2018-10-23 | 1,503 | 1,505 | 1,488 | 1,488 | 15,600 | 1,488 |
| 2018-10-22 | 1,511 | 1,518 | 1,502 | 1,505 | 8,100 | 1,505 |
| 2018-10-19 | 1,506 | 1,527 | 1,500 | 1,516 | 9,700 | 1,516 |
| 2018-10-18 | 1,529 | 1,529 | 1,509 | 1,509 | 9,800 | 1,509 |
| 2018-10-17 | 1,511 | 1,533 | 1,504 | 1,530 | 12,000 | 1,530 |
| 2018-10-16 | 1,500 | 1,513 | 1,495 | 1,504 | 14,300 | 1,504 |
| 2018-10-15 | 1,521 | 1,525 | 1,500 | 1,500 | 24,500 | 1,500 |
| 2018-10-12 | 1,528 | 1,533 | 1,515 | 1,519 | 18,000 | 1,519 |
| 2018-10-11 | 1,570 | 1,575 | 1,527 | 1,530 | 25,000 | 1,530 |
| 2018-10-10 | 1,577 | 1,586 | 1,575 | 1,576 | 3,500 | 1,576 |
| 2018-10-09 | 1,610 | 1,610 | 1,576 | 1,577 | 10,600 | 1,577 |
| 2018-10-05 | 1,620 | 1,624 | 1,610 | 1,613 | 8,000 | 1,613 |
| 2018-10-04 | 1,619 | 1,647 | 1,615 | 1,634 | 15,900 | 1,634 |
| 2018-10-03 | 1,637 | 1,663 | 1,604 | 1,604 | 18,600 | 1,604 |
| 2018-10-02 | 1,633 | 1,646 | 1,627 | 1,635 | 10,400 | 1,635 |
| 2018-10-01 | 1,621 | 1,638 | 1,621 | 1,626 | 9,300 | 1,626 |
| 2018-09-28 | 1,622 | 1,630 | 1,615 | 1,622 | 7,600 | 1,622 |
| 2018-09-27 | 1,639 | 1,640 | 1,622 | 1,624 | 11,600 | 1,624 |
| 2018-09-26 | 1,635 | 1,645 | 1,620 | 1,640 | 14,400 | 1,640 |
| 2018-09-25 | 1,613 | 1,628 | 1,598 | 1,626 | 21,600 | 1,626 |
| 2018-09-21 | 1,571 | 1,605 | 1,564 | 1,598 | 25,100 | 1,598 |
| 2018-09-20 | 1,563 | 1,575 | 1,558 | 1,559 | 19,100 | 1,559 |
| 2018-09-19 | 1,565 | 1,565 | 1,546 | 1,558 | 11,200 | 1,558 |
| 2018-09-18 | 1,548 | 1,557 | 1,540 | 1,550 | 16,100 | 1,550 |
| 2018-09-14 | 1,521 | 1,543 | 1,521 | 1,541 | 17,500 | 1,541 |
| 2018-09-13 | 1,511 | 1,525 | 1,506 | 1,516 | 7,500 | 1,516 |
| 2018-09-12 | 1,515 | 1,515 | 1,491 | 1,508 | 21,300 | 1,508 |
| 2018-09-11 | 1,517 | 1,517 | 1,505 | 1,510 | 10,100 | 1,510 |
| 2018-09-10 | 1,510 | 1,519 | 1,510 | 1,517 | 5,500 | 1,517 |
| 2018-09-07 | 1,512 | 1,515 | 1,504 | 1,511 | 8,800 | 1,511 |
| 2018-09-06 | 1,520 | 1,523 | 1,508 | 1,512 | 6,700 | 1,512 |
| 2018-09-05 | 1,515 | 1,530 | 1,515 | 1,523 | 8,000 | 1,523 |
| 2018-09-04 | 1,524 | 1,525 | 1,514 | 1,514 | 6,700 | 1,514 |
| 2018-09-03 | 1,537 | 1,537 | 1,508 | 1,517 | 17,100 | 1,517 |
| 2018-08-31 | 1,562 | 1,562 | 1,544 | 1,550 | 8,800 | 1,550 |
| 2018-08-30 | 1,574 | 1,574 | 1,558 | 1,562 | 5,000 | 1,562 |
| 2018-08-29 | 1,566 | 1,581 | 1,556 | 1,569 | 11,200 | 1,569 |
| 2018-08-28 | 1,559 | 1,560 | 1,551 | 1,555 | 5,300 | 1,555 |
| 2018-08-27 | 1,548 | 1,566 | 1,548 | 1,552 | 15,200 | 1,552 |
| 2018-08-24 | 1,545 | 1,545 | 1,523 | 1,539 | 8,400 | 1,539 |
| 2018-08-23 | 1,510 | 1,525 | 1,509 | 1,520 | 8,400 | 1,520 |
| 2018-08-22 | 1,505 | 1,521 | 1,505 | 1,510 | 10,100 | 1,510 |
| 2018-08-21 | 1,520 | 1,520 | 1,505 | 1,510 | 11,300 | 1,510 |
| 2018-08-20 | 1,523 | 1,523 | 1,511 | 1,520 | 8,300 | 1,520 |
| 2018-08-17 | 1,512 | 1,520 | 1,512 | 1,518 | 9,700 | 1,518 |
| 2018-08-16 | 1,514 | 1,524 | 1,508 | 1,511 | 11,800 | 1,511 |
| 2018-08-15 | 1,531 | 1,532 | 1,513 | 1,526 | 11,400 | 1,526 |
| 2018-08-14 | 1,518 | 1,541 | 1,518 | 1,527 | 23,400 | 1,527 |
| 2018-08-13 | 1,565 | 1,565 | 1,527 | 1,532 | 18,600 | 1,532 |
| 2018-08-10 | 1,585 | 1,592 | 1,570 | 1,572 | 9,700 | 1,572 |
| 2018-08-09 | 1,574 | 1,589 | 1,561 | 1,585 | 9,000 | 1,585 |
| 2018-08-08 | 1,577 | 1,584 | 1,571 | 1,575 | 7,300 | 1,575 |
| 2018-08-07 | 1,585 | 1,585 | 1,540 | 1,571 | 26,500 | 1,571 |
| 2018-08-06 | 1,609 | 1,624 | 1,599 | 1,602 | 11,200 | 1,602 |
| 2018-08-03 | 1,616 | 1,616 | 1,601 | 1,613 | 8,200 | 1,613 |
| 2018-08-02 | 1,639 | 1,639 | 1,614 | 1,615 | 12,400 | 1,615 |
| 2018-08-01 | 1,620 | 1,643 | 1,614 | 1,637 | 8,300 | 1,637 |
| 2018-07-31 | 1,624 | 1,630 | 1,613 | 1,625 | 8,000 | 1,625 |
| 2018-07-30 | 1,645 | 1,645 | 1,629 | 1,638 | 8,000 | 1,638 |
| 2018-07-27 | 1,630 | 1,639 | 1,624 | 1,639 | 14,500 | 1,639 |
| 2018-07-26 | 1,618 | 1,624 | 1,612 | 1,622 | 14,500 | 1,622 |
| 2018-07-25 | 1,615 | 1,615 | 1,595 | 1,602 | 13,100 | 1,602 |
| 2018-07-24 | 1,575 | 1,595 | 1,575 | 1,595 | 7,000 | 1,595 |
| 2018-07-23 | 1,559 | 1,582 | 1,557 | 1,575 | 7,300 | 1,575 |
| 2018-07-20 | 1,591 | 1,591 | 1,562 | 1,572 | 14,300 | 1,572 |
| 2018-07-19 | 1,561 | 1,588 | 1,561 | 1,583 | 10,700 | 1,583 |
| 2018-07-18 | 1,553 | 1,576 | 1,553 | 1,569 | 7,600 | 1,569 |
| 2018-07-17 | 1,549 | 1,563 | 1,540 | 1,552 | 10,800 | 1,552 |
| 2018-07-13 | 1,551 | 1,556 | 1,541 | 1,547 | 6,200 | 1,547 |
| 2018-07-12 | 1,561 | 1,579 | 1,546 | 1,548 | 7,300 | 1,548 |
| 2018-07-11 | 1,582 | 1,582 | 1,528 | 1,557 | 27,600 | 1,557 |
| 2018-07-10 | 1,574 | 1,599 | 1,564 | 1,579 | 23,400 | 1,579 |
| 2018-07-09 | 1,552 | 1,569 | 1,541 | 1,569 | 11,500 | 1,569 |
| 2018-07-06 | 1,527 | 1,553 | 1,523 | 1,548 | 13,400 | 1,548 |
| 2018-07-05 | 1,537 | 1,554 | 1,522 | 1,523 | 13,600 | 1,523 |
| 2018-07-04 | 1,540 | 1,549 | 1,535 | 1,544 | 14,000 | 1,544 |
| 2018-07-03 | 1,569 | 1,575 | 1,542 | 1,546 | 33,100 | 1,546 |
| 2018-07-02 | 1,591 | 1,605 | 1,564 | 1,568 | 30,400 | 1,568 |
| 2018-06-29 | 1,592 | 1,612 | 1,589 | 1,605 | 8,900 | 1,605 |
| 2018-06-28 | 1,589 | 1,604 | 1,584 | 1,598 | 10,100 | 1,598 |
| 2018-06-27 | 1,602 | 1,609 | 1,588 | 1,599 | 8,300 | 1,599 |
| 2018-06-26 | 1,596 | 1,608 | 1,581 | 1,602 | 14,800 | 1,602 |
| 2018-06-25 | 1,650 | 1,650 | 1,595 | 1,597 | 16,800 | 1,597 |
| 2018-06-22 | 1,621 | 1,645 | 1,600 | 1,636 | 22,400 | 1,636 |
| 2018-06-21 | 1,639 | 1,646 | 1,626 | 1,626 | 8,300 | 1,626 |
| 2018-06-20 | 1,609 | 1,632 | 1,576 | 1,627 | 20,400 | 1,627 |
| 2018-06-19 | 1,624 | 1,639 | 1,602 | 1,610 | 16,000 | 1,610 |
| 2018-06-18 | 1,672 | 1,672 | 1,627 | 1,632 | 18,000 | 1,632 |
| 2018-06-15 | 1,675 | 1,687 | 1,664 | 1,667 | 9,500 | 1,667 |
| 2018-06-14 | 1,688 | 1,694 | 1,654 | 1,662 | 22,000 | 1,662 |
| 2018-06-13 | 1,699 | 1,702 | 1,684 | 1,699 | 8,600 | 1,699 |
| 2018-06-12 | 1,710 | 1,710 | 1,684 | 1,692 | 9,100 | 1,692 |
| 2018-06-11 | 1,685 | 1,707 | 1,678 | 1,699 | 15,200 | 1,699 |
| 2018-06-08 | 1,674 | 1,690 | 1,672 | 1,678 | 18,000 | 1,678 |
| 2018-06-07 | 1,650 | 1,691 | 1,650 | 1,690 | 19,800 | 1,690 |
| 2018-06-06 | 1,639 | 1,650 | 1,639 | 1,649 | 13,700 | 1,649 |
| 2018-06-05 | 1,656 | 1,656 | 1,633 | 1,646 | 14,900 | 1,646 |
| 2018-06-04 | 1,636 | 1,658 | 1,632 | 1,649 | 15,200 | 1,649 |
| 2018-06-01 | 1,600 | 1,633 | 1,593 | 1,623 | 20,300 | 1,623 |
| 2018-05-31 | 1,618 | 1,622 | 1,600 | 1,600 | 11,300 | 1,600 |
| 2018-05-30 | 1,610 | 1,615 | 1,597 | 1,604 | 17,600 | 1,604 |
| 2018-05-29 | 1,632 | 1,638 | 1,614 | 1,620 | 15,200 | 1,620 |
| 2018-05-28 | 1,643 | 1,660 | 1,627 | 1,627 | 18,000 | 1,627 |
| 2018-05-25 | 1,686 | 1,686 | 1,633 | 1,641 | 27,600 | 1,641 |
| 2018-05-24 | 1,710 | 1,715 | 1,682 | 1,683 | 17,400 | 1,683 |
| 2018-05-23 | 1,703 | 1,709 | 1,696 | 1,709 | 15,300 | 1,709 |
| 2018-05-22 | 1,752 | 1,752 | 1,708 | 1,710 | 23,600 | 1,710 |
| 2018-05-21 | 1,750 | 1,761 | 1,747 | 1,747 | 13,300 | 1,747 |
| 2018-05-18 | 1,749 | 1,754 | 1,747 | 1,751 | 17,300 | 1,751 |
| 2018-05-17 | 1,760 | 1,763 | 1,741 | 1,746 | 21,100 | 1,746 |
| 2018-05-16 | 1,740 | 1,763 | 1,730 | 1,761 | 64,600 | 1,761 |
| 2018-05-15 | 1,750 | 1,766 | 1,735 | 1,742 | 22,700 | 1,742 |
| 2018-05-14 | 1,735 | 1,747 | 1,720 | 1,746 | 58,400 | 1,746 |
| 2018-05-11 | 1,720 | 1,747 | 1,720 | 1,730 | 103,100 | 1,730 |
| 2018-05-10 | 1,705 | 1,708 | 1,686 | 1,690 | 18,400 | 1,690 |
| 2018-05-09 | 1,695 | 1,710 | 1,680 | 1,706 | 33,300 | 1,706 |
| 2018-05-08 | 1,686 | 1,701 | 1,679 | 1,689 | 33,300 | 1,689 |
| 2018-05-07 | 1,693 | 1,701 | 1,682 | 1,695 | 17,300 | 1,695 |
| 2018-05-02 | 1,673 | 1,684 | 1,673 | 1,682 | 4,800 | 1,682 |
| 2018-05-01 | 1,679 | 1,685 | 1,662 | 1,672 | 10,400 | 1,672 |
| 2018-04-27 | 1,699 | 1,707 | 1,672 | 1,675 | 19,400 | 1,675 |
| 2018-04-26 | 1,706 | 1,712 | 1,701 | 1,706 | 31,800 | 1,706 |
| 2018-04-25 | 1,698 | 1,706 | 1,690 | 1,701 | 12,500 | 1,701 |
| 2018-04-24 | 1,698 | 1,706 | 1,695 | 1,704 | 17,100 | 1,704 |
| 2018-04-23 | 1,696 | 1,710 | 1,692 | 1,698 | 17,000 | 1,698 |
| 2018-04-20 | 1,700 | 1,705 | 1,690 | 1,696 | 10,400 | 1,696 |
| 2018-04-19 | 1,683 | 1,710 | 1,682 | 1,702 | 18,200 | 1,702 |
| 2018-04-18 | 1,653 | 1,684 | 1,653 | 1,683 | 13,300 | 1,683 |
| 2018-04-17 | 1,699 | 1,699 | 1,665 | 1,667 | 10,900 | 1,667 |
| 2018-04-16 | 1,716 | 1,716 | 1,687 | 1,699 | 16,800 | 1,699 |
| 2018-04-13 | 1,690 | 1,711 | 1,690 | 1,702 | 61,600 | 1,702 |
| 2018-04-12 | 1,671 | 1,690 | 1,671 | 1,680 | 15,700 | 1,680 |
| 2018-04-11 | 1,679 | 1,679 | 1,646 | 1,671 | 14,000 | 1,671 |
| 2018-04-10 | 1,641 | 1,674 | 1,640 | 1,669 | 29,700 | 1,669 |
| 2018-04-09 | 1,644 | 1,664 | 1,638 | 1,644 | 9,200 | 1,644 |
| 2018-04-06 | 1,645 | 1,656 | 1,630 | 1,645 | 20,100 | 1,645 |
| 2018-04-05 | 1,659 | 1,659 | 1,631 | 1,648 | 24,100 | 1,648 |
| 2018-04-04 | 1,651 | 1,669 | 1,650 | 1,658 | 17,600 | 1,658 |
| 2018-04-03 | 1,638 | 1,669 | 1,625 | 1,655 | 25,900 | 1,655 |
| 2018-03-30 | 1,660 | 1,660 | 1,636 | 1,643 | 13,300 | 1,643 |
| 2018-03-29 | 1,641 | 1,644 | 1,613 | 1,630 | 20,200 | 1,630 |
| 2018-03-28 | 1,636 | 1,653 | 1,627 | 1,637 | 34,900 | 1,637 |
| 2018-03-27 | 1,692 | 1,701 | 1,683 | 1,690 | 26,400 | 1,690 |
| 2018-03-26 | 1,643 | 1,678 | 1,630 | 1,675 | 30,400 | 1,675 |
| 2018-03-23 | 1,648 | 1,670 | 1,644 | 1,650 | 25,800 | 1,650 |
| 2018-03-22 | 1,677 | 1,680 | 1,666 | 1,678 | 11,400 | 1,678 |
| 2018-03-20 | 1,666 | 1,685 | 1,661 | 1,680 | 18,500 | 1,680 |
| 2018-03-19 | 1,687 | 1,690 | 1,642 | 1,668 | 17,800 | 1,668 |
| 2018-03-16 | 1,690 | 1,692 | 1,673 | 1,682 | 11,800 | 1,682 |
| 2018-03-15 | 1,693 | 1,696 | 1,681 | 1,688 | 15,600 | 1,688 |
| 2018-03-14 | 1,700 | 1,704 | 1,680 | 1,697 | 21,300 | 1,697 |
| 2018-03-13 | 1,681 | 1,703 | 1,678 | 1,702 | 20,200 | 1,702 |
| 2018-03-12 | 1,667 | 1,686 | 1,667 | 1,680 | 20,500 | 1,680 |
| 2018-03-09 | 1,662 | 1,683 | 1,648 | 1,657 | 26,300 | 1,657 |
| 2018-03-08 | 1,642 | 1,650 | 1,633 | 1,639 | 7,900 | 1,639 |
| 2018-03-07 | 1,653 | 1,654 | 1,622 | 1,633 | 23,900 | 1,633 |
| 2018-03-06 | 1,651 | 1,674 | 1,644 | 1,657 | 17,700 | 1,657 |
| 2018-03-05 | 1,660 | 1,660 | 1,617 | 1,635 | 33,200 | 1,635 |
| 2018-03-02 | 1,659 | 1,670 | 1,654 | 1,661 | 21,800 | 1,661 |
| 2018-03-01 | 1,700 | 1,709 | 1,689 | 1,692 | 57,600 | 1,692 |
| 2018-02-28 | 1,704 | 1,708 | 1,695 | 1,701 | 23,900 | 1,701 |
| 2018-02-27 | 1,700 | 1,714 | 1,690 | 1,710 | 37,900 | 1,710 |
| 2018-02-26 | 1,717 | 1,717 | 1,692 | 1,694 | 21,100 | 1,694 |
| 2018-02-23 | 1,658 | 1,717 | 1,648 | 1,702 | 78,300 | 1,702 |
| 2018-02-22 | 1,653 | 1,664 | 1,625 | 1,644 | 89,400 | 1,644 |
| 2018-02-21 | 1,652 | 1,679 | 1,642 | 1,653 | 38,600 | 1,653 |
| 2018-02-20 | 1,638 | 1,654 | 1,623 | 1,652 | 16,500 | 1,652 |
| 2018-02-19 | 1,599 | 1,641 | 1,595 | 1,640 | 32,700 | 1,640 |
| 2018-02-16 | 1,561 | 1,598 | 1,558 | 1,588 | 26,300 | 1,588 |
| 2018-02-15 | 1,540 | 1,563 | 1,535 | 1,556 | 28,200 | 1,556 |
| 2018-02-14 | 1,570 | 1,572 | 1,524 | 1,540 | 40,900 | 1,540 |
| 2018-02-13 | 1,597 | 1,600 | 1,566 | 1,571 | 28,800 | 1,571 |
| 2018-02-09 | 1,561 | 1,581 | 1,549 | 1,579 | 69,800 | 1,579 |
| 2018-02-08 | 1,613 | 1,629 | 1,593 | 1,612 | 48,100 | 1,612 |
| 2018-02-07 | 1,651 | 1,668 | 1,610 | 1,610 | 78,600 | 1,610 |
| 2018-02-06 | 1,638 | 1,639 | 1,591 | 1,627 | 157,400 | 1,627 |
| 2018-02-05 | 1,678 | 1,680 | 1,668 | 1,674 | 46,100 | 1,674 |
| 2018-02-02 | 1,700 | 1,705 | 1,680 | 1,703 | 36,900 | 1,703 |
| 2018-02-01 | 1,675 | 1,710 | 1,666 | 1,706 | 71,200 | 1,706 |
| 2018-01-31 | 1,666 | 1,685 | 1,664 | 1,668 | 40,400 | 1,668 |
| 2018-01-30 | 1,691 | 1,691 | 1,665 | 1,674 | 51,300 | 1,674 |
| 2018-01-29 | 1,689 | 1,694 | 1,671 | 1,693 | 40,400 | 1,693 |
| 2018-01-26 | 1,689 | 1,693 | 1,678 | 1,680 | 39,000 | 1,680 |
| 2018-01-25 | 1,700 | 1,700 | 1,680 | 1,688 | 45,700 | 1,688 |
| 2018-01-24 | 1,700 | 1,720 | 1,696 | 1,701 | 26,500 | 1,701 |
| 2018-01-23 | 1,686 | 1,715 | 1,686 | 1,709 | 38,100 | 1,709 |
| 2018-01-22 | 1,674 | 1,687 | 1,667 | 1,686 | 34,700 | 1,686 |
| 2018-01-19 | 1,668 | 1,680 | 1,661 | 1,680 | 32,900 | 1,680 |
| 2018-01-18 | 1,683 | 1,694 | 1,673 | 1,673 | 56,200 | 1,673 |
| 2018-01-17 | 1,710 | 1,710 | 1,683 | 1,683 | 62,800 | 1,683 |
| 2018-01-16 | 1,717 | 1,725 | 1,702 | 1,710 | 28,000 | 1,710 |
| 2018-01-15 | 1,715 | 1,724 | 1,706 | 1,717 | 39,700 | 1,717 |
| 2018-01-12 | 1,703 | 1,714 | 1,694 | 1,698 | 60,700 | 1,698 |
| 2018-01-11 | 1,710 | 1,720 | 1,707 | 1,709 | 31,400 | 1,709 |
| 2018-01-10 | 1,721 | 1,727 | 1,705 | 1,711 | 55,300 | 1,711 |
| 2018-01-09 | 1,709 | 1,739 | 1,700 | 1,727 | 73,600 | 1,727 |
| 2018-01-05 | 1,699 | 1,707 | 1,697 | 1,700 | 33,800 | 1,700 |
| 2018-01-04 | 1,699 | 1,704 | 1,691 | 1,695 | 31,600 | 1,695 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-11-27]1株→1.092株
