6925 ウシオ電機(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 | 1,158 | 1,176 | 1,155 | 1,167 | 251,400 | 1,167 |
| 2018-12-27 | 1,164 | 1,172 | 1,147 | 1,167 | 327,000 | 1,167 |
| 2018-12-26 | 1,111 | 1,132 | 1,106 | 1,125 | 363,000 | 1,125 |
| 2018-12-25 | 1,113 | 1,124 | 1,093 | 1,097 | 342,200 | 1,097 |
| 2018-12-21 | 1,157 | 1,175 | 1,133 | 1,165 | 667,700 | 1,165 |
| 2018-12-20 | 1,140 | 1,150 | 1,119 | 1,127 | 541,900 | 1,127 |
| 2018-12-19 | 1,147 | 1,149 | 1,134 | 1,147 | 267,100 | 1,147 |
| 2018-12-18 | 1,161 | 1,164 | 1,141 | 1,142 | 466,200 | 1,142 |
| 2018-12-17 | 1,212 | 1,217 | 1,176 | 1,177 | 328,600 | 1,177 |
| 2018-12-14 | 1,222 | 1,223 | 1,196 | 1,205 | 443,400 | 1,205 |
| 2018-12-13 | 1,222 | 1,229 | 1,216 | 1,222 | 379,900 | 1,222 |
| 2018-12-12 | 1,213 | 1,217 | 1,200 | 1,209 | 576,100 | 1,209 |
| 2018-12-11 | 1,219 | 1,221 | 1,201 | 1,212 | 409,200 | 1,212 |
| 2018-12-10 | 1,188 | 1,202 | 1,183 | 1,197 | 258,400 | 1,197 |
| 2018-12-07 | 1,201 | 1,219 | 1,194 | 1,213 | 383,500 | 1,213 |
| 2018-12-06 | 1,191 | 1,199 | 1,180 | 1,187 | 330,900 | 1,187 |
| 2018-12-05 | 1,190 | 1,210 | 1,181 | 1,200 | 341,200 | 1,200 |
| 2018-12-04 | 1,258 | 1,266 | 1,214 | 1,216 | 630,400 | 1,216 |
| 2018-12-03 | 1,293 | 1,304 | 1,286 | 1,288 | 207,400 | 1,288 |
| 2018-11-30 | 1,271 | 1,284 | 1,269 | 1,272 | 224,800 | 1,272 |
| 2018-11-29 | 1,280 | 1,289 | 1,268 | 1,269 | 282,400 | 1,269 |
| 2018-11-28 | 1,264 | 1,285 | 1,257 | 1,271 | 199,900 | 1,271 |
| 2018-11-27 | 1,254 | 1,260 | 1,245 | 1,255 | 195,500 | 1,255 |
| 2018-11-26 | 1,235 | 1,247 | 1,224 | 1,247 | 274,000 | 1,247 |
| 2018-11-22 | 1,255 | 1,258 | 1,237 | 1,238 | 226,400 | 1,238 |
| 2018-11-21 | 1,246 | 1,252 | 1,227 | 1,247 | 437,500 | 1,247 |
| 2018-11-20 | 1,266 | 1,285 | 1,262 | 1,282 | 175,700 | 1,282 |
| 2018-11-19 | 1,274 | 1,288 | 1,268 | 1,283 | 352,800 | 1,283 |
| 2018-11-16 | 1,282 | 1,290 | 1,264 | 1,270 | 301,100 | 1,270 |
| 2018-11-15 | 1,287 | 1,295 | 1,280 | 1,289 | 320,400 | 1,289 |
| 2018-11-14 | 1,300 | 1,321 | 1,297 | 1,302 | 332,900 | 1,302 |
| 2018-11-13 | 1,300 | 1,305 | 1,277 | 1,296 | 265,400 | 1,296 |
| 2018-11-12 | 1,326 | 1,333 | 1,309 | 1,324 | 133,000 | 1,324 |
| 2018-11-09 | 1,342 | 1,356 | 1,328 | 1,337 | 209,300 | 1,337 |
| 2018-11-08 | 1,341 | 1,360 | 1,333 | 1,335 | 194,300 | 1,335 |
| 2018-11-07 | 1,318 | 1,329 | 1,304 | 1,310 | 322,200 | 1,310 |
| 2018-11-06 | 1,318 | 1,337 | 1,307 | 1,322 | 309,200 | 1,322 |
| 2018-11-05 | 1,310 | 1,325 | 1,294 | 1,315 | 426,000 | 1,315 |
| 2018-11-02 | 1,313 | 1,324 | 1,298 | 1,320 | 474,100 | 1,320 |
| 2018-11-01 | 1,250 | 1,324 | 1,213 | 1,318 | 636,800 | 1,318 |
| 2018-10-31 | 1,317 | 1,371 | 1,314 | 1,367 | 432,500 | 1,367 |
| 2018-10-30 | 1,277 | 1,323 | 1,277 | 1,313 | 445,300 | 1,313 |
| 2018-10-29 | 1,282 | 1,298 | 1,275 | 1,286 | 249,900 | 1,286 |
| 2018-10-26 | 1,336 | 1,338 | 1,270 | 1,277 | 376,600 | 1,277 |
| 2018-10-25 | 1,330 | 1,335 | 1,314 | 1,317 | 292,400 | 1,317 |
| 2018-10-24 | 1,390 | 1,399 | 1,365 | 1,375 | 284,100 | 1,375 |
| 2018-10-23 | 1,392 | 1,395 | 1,374 | 1,375 | 225,300 | 1,375 |
| 2018-10-22 | 1,389 | 1,414 | 1,386 | 1,404 | 172,400 | 1,404 |
| 2018-10-19 | 1,392 | 1,410 | 1,390 | 1,400 | 202,000 | 1,400 |
| 2018-10-18 | 1,404 | 1,412 | 1,397 | 1,405 | 334,300 | 1,405 |
| 2018-10-17 | 1,388 | 1,396 | 1,378 | 1,393 | 325,000 | 1,393 |
| 2018-10-16 | 1,356 | 1,383 | 1,348 | 1,383 | 327,100 | 1,383 |
| 2018-10-15 | 1,374 | 1,387 | 1,364 | 1,370 | 322,900 | 1,370 |
| 2018-10-12 | 1,351 | 1,387 | 1,341 | 1,380 | 395,000 | 1,380 |
| 2018-10-11 | 1,371 | 1,382 | 1,348 | 1,360 | 495,000 | 1,360 |
| 2018-10-10 | 1,438 | 1,453 | 1,414 | 1,425 | 298,700 | 1,425 |
| 2018-10-09 | 1,495 | 1,504 | 1,448 | 1,454 | 269,800 | 1,454 |
| 2018-10-05 | 1,525 | 1,548 | 1,516 | 1,535 | 289,000 | 1,535 |
| 2018-10-04 | 1,546 | 1,561 | 1,538 | 1,553 | 176,300 | 1,553 |
| 2018-10-03 | 1,555 | 1,570 | 1,536 | 1,539 | 181,500 | 1,539 |
| 2018-10-02 | 1,560 | 1,576 | 1,554 | 1,555 | 213,900 | 1,555 |
| 2018-10-01 | 1,550 | 1,561 | 1,543 | 1,557 | 203,500 | 1,557 |
| 2018-09-28 | 1,563 | 1,583 | 1,539 | 1,558 | 425,500 | 1,558 |
| 2018-09-27 | 1,543 | 1,569 | 1,533 | 1,552 | 228,200 | 1,552 |
| 2018-09-26 | 1,563 | 1,569 | 1,544 | 1,550 | 287,200 | 1,550 |
| 2018-09-25 | 1,529 | 1,559 | 1,498 | 1,554 | 474,000 | 1,554 |
| 2018-09-21 | 1,544 | 1,548 | 1,536 | 1,541 | 229,500 | 1,541 |
| 2018-09-20 | 1,545 | 1,545 | 1,518 | 1,526 | 176,800 | 1,526 |
| 2018-09-19 | 1,525 | 1,543 | 1,509 | 1,533 | 270,300 | 1,533 |
| 2018-09-18 | 1,483 | 1,511 | 1,473 | 1,508 | 205,900 | 1,508 |
| 2018-09-14 | 1,453 | 1,501 | 1,447 | 1,481 | 555,900 | 1,481 |
| 2018-09-13 | 1,409 | 1,438 | 1,400 | 1,423 | 241,700 | 1,423 |
| 2018-09-12 | 1,426 | 1,430 | 1,380 | 1,396 | 360,600 | 1,396 |
| 2018-09-11 | 1,404 | 1,424 | 1,404 | 1,412 | 298,400 | 1,412 |
| 2018-09-10 | 1,405 | 1,424 | 1,395 | 1,416 | 348,600 | 1,416 |
| 2018-09-07 | 1,433 | 1,442 | 1,419 | 1,423 | 277,500 | 1,423 |
| 2018-09-06 | 1,461 | 1,473 | 1,440 | 1,450 | 366,900 | 1,450 |
| 2018-09-05 | 1,473 | 1,498 | 1,468 | 1,491 | 267,600 | 1,491 |
| 2018-09-04 | 1,470 | 1,474 | 1,449 | 1,472 | 154,800 | 1,472 |
| 2018-09-03 | 1,475 | 1,484 | 1,458 | 1,471 | 352,800 | 1,471 |
| 2018-08-31 | 1,464 | 1,478 | 1,457 | 1,466 | 215,100 | 1,466 |
| 2018-08-30 | 1,489 | 1,489 | 1,466 | 1,473 | 189,700 | 1,473 |
| 2018-08-29 | 1,460 | 1,479 | 1,458 | 1,477 | 168,200 | 1,477 |
| 2018-08-28 | 1,484 | 1,495 | 1,462 | 1,464 | 164,300 | 1,464 |
| 2018-08-27 | 1,462 | 1,471 | 1,457 | 1,466 | 193,000 | 1,466 |
| 2018-08-24 | 1,476 | 1,482 | 1,447 | 1,452 | 337,500 | 1,452 |
| 2018-08-23 | 1,458 | 1,476 | 1,457 | 1,470 | 351,300 | 1,470 |
| 2018-08-22 | 1,425 | 1,443 | 1,417 | 1,437 | 173,900 | 1,437 |
| 2018-08-21 | 1,415 | 1,433 | 1,409 | 1,428 | 205,700 | 1,428 |
| 2018-08-20 | 1,426 | 1,430 | 1,408 | 1,417 | 267,900 | 1,417 |
| 2018-08-17 | 1,423 | 1,441 | 1,418 | 1,434 | 202,900 | 1,434 |
| 2018-08-16 | 1,403 | 1,417 | 1,388 | 1,415 | 378,700 | 1,415 |
| 2018-08-15 | 1,403 | 1,416 | 1,395 | 1,415 | 420,200 | 1,415 |
| 2018-08-14 | 1,404 | 1,412 | 1,392 | 1,408 | 338,700 | 1,408 |
| 2018-08-13 | 1,432 | 1,436 | 1,398 | 1,399 | 185,300 | 1,399 |
| 2018-08-10 | 1,457 | 1,460 | 1,426 | 1,430 | 199,600 | 1,430 |
| 2018-08-09 | 1,461 | 1,472 | 1,451 | 1,464 | 157,800 | 1,464 |
| 2018-08-08 | 1,465 | 1,482 | 1,457 | 1,461 | 333,500 | 1,461 |
| 2018-08-07 | 1,470 | 1,472 | 1,451 | 1,462 | 219,100 | 1,462 |
| 2018-08-06 | 1,490 | 1,503 | 1,463 | 1,465 | 258,800 | 1,465 |
| 2018-08-03 | 1,507 | 1,507 | 1,480 | 1,486 | 260,500 | 1,486 |
| 2018-08-02 | 1,522 | 1,535 | 1,506 | 1,507 | 289,900 | 1,507 |
| 2018-08-01 | 1,460 | 1,541 | 1,458 | 1,514 | 622,800 | 1,514 |
| 2018-07-31 | 1,436 | 1,472 | 1,425 | 1,452 | 262,300 | 1,452 |
| 2018-07-30 | 1,460 | 1,471 | 1,454 | 1,466 | 150,500 | 1,466 |
| 2018-07-27 | 1,455 | 1,465 | 1,446 | 1,464 | 147,000 | 1,464 |
| 2018-07-26 | 1,450 | 1,450 | 1,433 | 1,447 | 125,500 | 1,447 |
| 2018-07-25 | 1,430 | 1,440 | 1,424 | 1,428 | 135,200 | 1,428 |
| 2018-07-24 | 1,418 | 1,427 | 1,409 | 1,422 | 107,100 | 1,422 |
| 2018-07-23 | 1,401 | 1,415 | 1,396 | 1,405 | 126,700 | 1,405 |
| 2018-07-20 | 1,434 | 1,435 | 1,399 | 1,409 | 139,200 | 1,409 |
| 2018-07-19 | 1,427 | 1,445 | 1,424 | 1,434 | 139,600 | 1,434 |
| 2018-07-18 | 1,433 | 1,443 | 1,422 | 1,426 | 163,800 | 1,426 |
| 2018-07-17 | 1,422 | 1,443 | 1,413 | 1,424 | 198,700 | 1,424 |
| 2018-07-13 | 1,397 | 1,425 | 1,397 | 1,419 | 180,500 | 1,419 |
| 2018-07-12 | 1,372 | 1,397 | 1,367 | 1,389 | 237,300 | 1,389 |
| 2018-07-11 | 1,391 | 1,405 | 1,381 | 1,392 | 222,800 | 1,392 |
| 2018-07-10 | 1,423 | 1,435 | 1,421 | 1,421 | 249,900 | 1,421 |
| 2018-07-09 | 1,389 | 1,422 | 1,389 | 1,420 | 203,600 | 1,420 |
| 2018-07-06 | 1,342 | 1,383 | 1,342 | 1,378 | 260,700 | 1,378 |
| 2018-07-05 | 1,360 | 1,360 | 1,331 | 1,338 | 247,300 | 1,338 |
| 2018-07-04 | 1,352 | 1,377 | 1,352 | 1,366 | 288,000 | 1,366 |
| 2018-07-03 | 1,378 | 1,380 | 1,347 | 1,360 | 256,900 | 1,360 |
| 2018-07-02 | 1,410 | 1,426 | 1,383 | 1,385 | 171,500 | 1,385 |
| 2018-06-29 | 1,410 | 1,417 | 1,399 | 1,409 | 267,500 | 1,409 |
| 2018-06-28 | 1,395 | 1,414 | 1,388 | 1,410 | 280,200 | 1,410 |
| 2018-06-27 | 1,383 | 1,411 | 1,383 | 1,396 | 281,600 | 1,396 |
| 2018-06-26 | 1,353 | 1,380 | 1,340 | 1,377 | 241,900 | 1,377 |
| 2018-06-25 | 1,365 | 1,379 | 1,348 | 1,366 | 369,500 | 1,366 |
| 2018-06-22 | 1,346 | 1,358 | 1,336 | 1,354 | 493,900 | 1,354 |
| 2018-06-21 | 1,354 | 1,369 | 1,349 | 1,355 | 217,400 | 1,355 |
| 2018-06-20 | 1,347 | 1,355 | 1,332 | 1,355 | 427,700 | 1,355 |
| 2018-06-19 | 1,373 | 1,384 | 1,360 | 1,360 | 285,400 | 1,360 |
| 2018-06-18 | 1,401 | 1,401 | 1,385 | 1,391 | 195,600 | 1,391 |
| 2018-06-15 | 1,435 | 1,435 | 1,407 | 1,408 | 295,100 | 1,408 |
| 2018-06-14 | 1,437 | 1,440 | 1,422 | 1,429 | 272,400 | 1,429 |
| 2018-06-13 | 1,455 | 1,462 | 1,442 | 1,451 | 194,700 | 1,451 |
| 2018-06-12 | 1,456 | 1,456 | 1,438 | 1,447 | 164,300 | 1,447 |
| 2018-06-11 | 1,450 | 1,455 | 1,431 | 1,449 | 243,400 | 1,449 |
| 2018-06-08 | 1,455 | 1,480 | 1,452 | 1,452 | 414,400 | 1,452 |
| 2018-06-07 | 1,443 | 1,465 | 1,439 | 1,460 | 275,100 | 1,460 |
| 2018-06-06 | 1,411 | 1,440 | 1,409 | 1,436 | 422,600 | 1,436 |
| 2018-06-05 | 1,411 | 1,412 | 1,396 | 1,404 | 372,600 | 1,404 |
| 2018-06-04 | 1,421 | 1,436 | 1,417 | 1,423 | 243,200 | 1,423 |
| 2018-06-01 | 1,380 | 1,402 | 1,380 | 1,394 | 287,800 | 1,394 |
| 2018-05-31 | 1,400 | 1,408 | 1,386 | 1,400 | 508,900 | 1,400 |
| 2018-05-30 | 1,390 | 1,396 | 1,377 | 1,391 | 254,900 | 1,391 |
| 2018-05-29 | 1,421 | 1,422 | 1,405 | 1,410 | 175,300 | 1,410 |
| 2018-05-28 | 1,450 | 1,454 | 1,424 | 1,428 | 243,000 | 1,428 |
| 2018-05-25 | 1,470 | 1,478 | 1,450 | 1,450 | 291,200 | 1,450 |
| 2018-05-24 | 1,501 | 1,506 | 1,470 | 1,475 | 274,900 | 1,475 |
| 2018-05-23 | 1,487 | 1,510 | 1,487 | 1,504 | 402,500 | 1,504 |
| 2018-05-22 | 1,527 | 1,527 | 1,509 | 1,510 | 181,200 | 1,510 |
| 2018-05-21 | 1,553 | 1,553 | 1,515 | 1,523 | 291,900 | 1,523 |
| 2018-05-18 | 1,562 | 1,572 | 1,544 | 1,561 | 362,500 | 1,561 |
| 2018-05-17 | 1,547 | 1,558 | 1,538 | 1,555 | 175,700 | 1,555 |
| 2018-05-16 | 1,543 | 1,545 | 1,521 | 1,542 | 322,200 | 1,542 |
| 2018-05-15 | 1,543 | 1,561 | 1,543 | 1,556 | 256,400 | 1,556 |
| 2018-05-14 | 1,545 | 1,545 | 1,483 | 1,528 | 537,700 | 1,528 |
| 2018-05-11 | 1,477 | 1,565 | 1,475 | 1,561 | 549,500 | 1,561 |
| 2018-05-10 | 1,579 | 1,599 | 1,558 | 1,597 | 274,900 | 1,597 |
| 2018-05-09 | 1,576 | 1,581 | 1,566 | 1,579 | 274,200 | 1,579 |
| 2018-05-08 | 1,551 | 1,577 | 1,545 | 1,573 | 355,500 | 1,573 |
| 2018-05-07 | 1,556 | 1,556 | 1,528 | 1,545 | 145,700 | 1,545 |
| 2018-05-02 | 1,566 | 1,569 | 1,549 | 1,555 | 118,100 | 1,555 |
| 2018-05-01 | 1,550 | 1,573 | 1,543 | 1,564 | 220,400 | 1,564 |
| 2018-04-27 | 1,530 | 1,545 | 1,510 | 1,544 | 277,900 | 1,544 |
| 2018-04-26 | 1,529 | 1,538 | 1,518 | 1,529 | 159,000 | 1,529 |
| 2018-04-25 | 1,519 | 1,524 | 1,503 | 1,520 | 182,800 | 1,520 |
| 2018-04-24 | 1,526 | 1,530 | 1,508 | 1,529 | 191,600 | 1,529 |
| 2018-04-23 | 1,522 | 1,533 | 1,504 | 1,511 | 180,400 | 1,511 |
| 2018-04-20 | 1,522 | 1,525 | 1,502 | 1,519 | 328,900 | 1,519 |
| 2018-04-19 | 1,518 | 1,539 | 1,506 | 1,528 | 298,500 | 1,528 |
| 2018-04-18 | 1,485 | 1,508 | 1,481 | 1,506 | 245,800 | 1,506 |
| 2018-04-17 | 1,490 | 1,506 | 1,474 | 1,476 | 201,200 | 1,476 |
| 2018-04-16 | 1,486 | 1,492 | 1,469 | 1,490 | 185,500 | 1,490 |
| 2018-04-13 | 1,450 | 1,502 | 1,450 | 1,498 | 335,200 | 1,498 |
| 2018-04-12 | 1,457 | 1,461 | 1,430 | 1,435 | 155,900 | 1,435 |
| 2018-04-11 | 1,447 | 1,466 | 1,442 | 1,457 | 186,300 | 1,457 |
| 2018-04-10 | 1,431 | 1,444 | 1,417 | 1,442 | 192,200 | 1,442 |
| 2018-04-09 | 1,436 | 1,443 | 1,426 | 1,437 | 210,300 | 1,437 |
| 2018-04-06 | 1,461 | 1,461 | 1,431 | 1,440 | 296,300 | 1,440 |
| 2018-04-05 | 1,445 | 1,455 | 1,428 | 1,450 | 239,500 | 1,450 |
| 2018-04-04 | 1,434 | 1,442 | 1,423 | 1,429 | 212,500 | 1,429 |
| 2018-04-03 | 1,410 | 1,435 | 1,406 | 1,427 | 170,000 | 1,427 |
| 2018-03-30 | 1,418 | 1,435 | 1,413 | 1,428 | 222,000 | 1,428 |
| 2018-03-29 | 1,426 | 1,434 | 1,391 | 1,408 | 349,300 | 1,408 |
| 2018-03-28 | 1,425 | 1,438 | 1,397 | 1,414 | 482,100 | 1,414 |
| 2018-03-27 | 1,430 | 1,453 | 1,423 | 1,453 | 314,100 | 1,453 |
| 2018-03-26 | 1,396 | 1,426 | 1,389 | 1,426 | 384,000 | 1,426 |
| 2018-03-23 | 1,463 | 1,478 | 1,431 | 1,434 | 379,500 | 1,434 |
| 2018-03-22 | 1,475 | 1,504 | 1,470 | 1,501 | 353,900 | 1,501 |
| 2018-03-20 | 1,457 | 1,493 | 1,447 | 1,488 | 539,100 | 1,488 |
| 2018-03-19 | 1,477 | 1,487 | 1,457 | 1,464 | 186,200 | 1,464 |
| 2018-03-16 | 1,495 | 1,504 | 1,475 | 1,498 | 486,100 | 1,498 |
| 2018-03-15 | 1,479 | 1,493 | 1,454 | 1,488 | 203,000 | 1,488 |
| 2018-03-14 | 1,473 | 1,481 | 1,465 | 1,476 | 164,200 | 1,476 |
| 2018-03-13 | 1,452 | 1,485 | 1,450 | 1,484 | 181,300 | 1,484 |
| 2018-03-12 | 1,475 | 1,475 | 1,458 | 1,468 | 198,200 | 1,468 |
| 2018-03-09 | 1,462 | 1,471 | 1,444 | 1,454 | 464,100 | 1,454 |
| 2018-03-08 | 1,429 | 1,435 | 1,415 | 1,423 | 258,400 | 1,423 |
| 2018-03-07 | 1,412 | 1,420 | 1,392 | 1,410 | 261,700 | 1,410 |
| 2018-03-06 | 1,411 | 1,422 | 1,411 | 1,413 | 212,800 | 1,413 |
| 2018-03-05 | 1,386 | 1,394 | 1,374 | 1,390 | 210,600 | 1,390 |
| 2018-03-02 | 1,416 | 1,422 | 1,394 | 1,402 | 331,400 | 1,402 |
| 2018-03-01 | 1,470 | 1,474 | 1,456 | 1,461 | 185,600 | 1,461 |
| 2018-02-28 | 1,482 | 1,496 | 1,480 | 1,485 | 296,300 | 1,485 |
| 2018-02-27 | 1,492 | 1,492 | 1,470 | 1,488 | 234,900 | 1,488 |
| 2018-02-26 | 1,472 | 1,473 | 1,459 | 1,467 | 125,400 | 1,467 |
| 2018-02-23 | 1,442 | 1,465 | 1,441 | 1,464 | 218,200 | 1,464 |
| 2018-02-22 | 1,443 | 1,456 | 1,435 | 1,454 | 268,500 | 1,454 |
| 2018-02-21 | 1,461 | 1,482 | 1,459 | 1,470 | 221,700 | 1,470 |
| 2018-02-20 | 1,463 | 1,463 | 1,445 | 1,456 | 187,800 | 1,456 |
| 2018-02-19 | 1,443 | 1,467 | 1,441 | 1,467 | 176,000 | 1,467 |
| 2018-02-16 | 1,431 | 1,446 | 1,425 | 1,428 | 306,300 | 1,428 |
| 2018-02-15 | 1,440 | 1,442 | 1,423 | 1,426 | 285,500 | 1,426 |
| 2018-02-14 | 1,440 | 1,444 | 1,403 | 1,412 | 218,300 | 1,412 |
| 2018-02-13 | 1,474 | 1,476 | 1,437 | 1,442 | 400,900 | 1,442 |
| 2018-02-09 | 1,456 | 1,473 | 1,452 | 1,467 | 487,500 | 1,467 |
| 2018-02-08 | 1,501 | 1,518 | 1,487 | 1,496 | 370,700 | 1,496 |
| 2018-02-07 | 1,530 | 1,556 | 1,485 | 1,487 | 407,100 | 1,487 |
| 2018-02-06 | 1,502 | 1,519 | 1,453 | 1,478 | 525,900 | 1,478 |
| 2018-02-05 | 1,579 | 1,588 | 1,541 | 1,551 | 376,000 | 1,551 |
| 2018-02-02 | 1,599 | 1,613 | 1,595 | 1,605 | 314,100 | 1,605 |
| 2018-02-01 | 1,664 | 1,682 | 1,599 | 1,608 | 584,600 | 1,608 |
| 2018-01-31 | 1,675 | 1,700 | 1,663 | 1,664 | 484,000 | 1,664 |
| 2018-01-30 | 1,698 | 1,708 | 1,669 | 1,669 | 249,700 | 1,669 |
| 2018-01-29 | 1,685 | 1,705 | 1,682 | 1,692 | 201,800 | 1,692 |
| 2018-01-26 | 1,695 | 1,729 | 1,680 | 1,681 | 255,900 | 1,681 |
| 2018-01-25 | 1,685 | 1,708 | 1,677 | 1,684 | 224,700 | 1,684 |
| 2018-01-24 | 1,717 | 1,732 | 1,702 | 1,704 | 180,100 | 1,704 |
| 2018-01-23 | 1,695 | 1,727 | 1,695 | 1,717 | 258,200 | 1,717 |
| 2018-01-22 | 1,695 | 1,700 | 1,682 | 1,691 | 213,300 | 1,691 |
| 2018-01-19 | 1,708 | 1,731 | 1,699 | 1,702 | 230,800 | 1,702 |
| 2018-01-18 | 1,722 | 1,739 | 1,691 | 1,693 | 321,800 | 1,693 |
| 2018-01-17 | 1,675 | 1,698 | 1,674 | 1,691 | 210,000 | 1,691 |
| 2018-01-16 | 1,670 | 1,685 | 1,670 | 1,683 | 163,900 | 1,683 |
| 2018-01-15 | 1,678 | 1,688 | 1,674 | 1,679 | 116,000 | 1,679 |
| 2018-01-12 | 1,673 | 1,683 | 1,655 | 1,661 | 280,900 | 1,661 |
| 2018-01-11 | 1,670 | 1,684 | 1,668 | 1,680 | 244,600 | 1,680 |
| 2018-01-10 | 1,688 | 1,688 | 1,671 | 1,675 | 225,700 | 1,675 |
| 2018-01-09 | 1,670 | 1,707 | 1,666 | 1,692 | 266,500 | 1,692 |
| 2018-01-05 | 1,670 | 1,671 | 1,645 | 1,655 | 158,700 | 1,655 |
| 2018-01-04 | 1,621 | 1,662 | 1,620 | 1,662 | 173,400 | 1,662 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1989-03-28]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.15株 [1983-03-28]1株→1.05株
