6941 山一電機(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 | 1,139 | 1,195 | 1,138 | 1,173 | 177,600 | 1,173 |
| 2018-12-27 | 1,145 | 1,154 | 1,116 | 1,150 | 253,800 | 1,150 |
| 2018-12-26 | 1,080 | 1,098 | 1,037 | 1,058 | 254,200 | 1,058 |
| 2018-12-25 | 1,059 | 1,091 | 1,026 | 1,056 | 409,500 | 1,056 |
| 2018-12-21 | 1,150 | 1,158 | 1,098 | 1,119 | 315,300 | 1,119 |
| 2018-12-20 | 1,205 | 1,219 | 1,161 | 1,166 | 372,500 | 1,166 |
| 2018-12-19 | 1,227 | 1,278 | 1,219 | 1,232 | 383,500 | 1,232 |
| 2018-12-18 | 1,211 | 1,260 | 1,194 | 1,220 | 216,700 | 1,220 |
| 2018-12-17 | 1,231 | 1,281 | 1,231 | 1,250 | 282,700 | 1,250 |
| 2018-12-14 | 1,260 | 1,282 | 1,225 | 1,231 | 255,600 | 1,231 |
| 2018-12-13 | 1,230 | 1,316 | 1,230 | 1,268 | 364,200 | 1,268 |
| 2018-12-12 | 1,172 | 1,230 | 1,158 | 1,223 | 394,000 | 1,223 |
| 2018-12-11 | 1,239 | 1,245 | 1,165 | 1,172 | 460,900 | 1,172 |
| 2018-12-10 | 1,300 | 1,330 | 1,241 | 1,249 | 377,000 | 1,249 |
| 2018-12-07 | 1,484 | 1,487 | 1,338 | 1,343 | 522,500 | 1,343 |
| 2018-12-06 | 1,508 | 1,509 | 1,449 | 1,459 | 288,600 | 1,459 |
| 2018-12-05 | 1,510 | 1,539 | 1,455 | 1,525 | 457,700 | 1,525 |
| 2018-12-04 | 1,571 | 1,584 | 1,531 | 1,550 | 201,000 | 1,550 |
| 2018-12-03 | 1,530 | 1,586 | 1,528 | 1,571 | 202,500 | 1,571 |
| 2018-11-30 | 1,486 | 1,554 | 1,486 | 1,535 | 311,800 | 1,535 |
| 2018-11-29 | 1,486 | 1,518 | 1,485 | 1,502 | 284,200 | 1,502 |
| 2018-11-28 | 1,410 | 1,469 | 1,393 | 1,466 | 250,100 | 1,466 |
| 2018-11-27 | 1,398 | 1,426 | 1,397 | 1,401 | 216,000 | 1,401 |
| 2018-11-26 | 1,334 | 1,380 | 1,326 | 1,378 | 177,700 | 1,378 |
| 2018-11-22 | 1,351 | 1,392 | 1,319 | 1,339 | 414,300 | 1,339 |
| 2018-11-21 | 1,252 | 1,350 | 1,252 | 1,342 | 309,100 | 1,342 |
| 2018-11-20 | 1,299 | 1,314 | 1,278 | 1,291 | 190,900 | 1,291 |
| 2018-11-19 | 1,302 | 1,363 | 1,302 | 1,332 | 168,400 | 1,332 |
| 2018-11-16 | 1,339 | 1,365 | 1,292 | 1,297 | 250,900 | 1,297 |
| 2018-11-15 | 1,309 | 1,361 | 1,304 | 1,337 | 187,600 | 1,337 |
| 2018-11-14 | 1,275 | 1,322 | 1,269 | 1,306 | 230,200 | 1,306 |
| 2018-11-13 | 1,234 | 1,275 | 1,204 | 1,263 | 329,700 | 1,263 |
| 2018-11-12 | 1,313 | 1,336 | 1,290 | 1,304 | 236,900 | 1,304 |
| 2018-11-09 | 1,355 | 1,372 | 1,334 | 1,337 | 313,700 | 1,337 |
| 2018-11-08 | 1,358 | 1,375 | 1,333 | 1,349 | 368,400 | 1,349 |
| 2018-11-07 | 1,273 | 1,350 | 1,240 | 1,323 | 525,700 | 1,323 |
| 2018-11-06 | 1,299 | 1,356 | 1,238 | 1,243 | 652,200 | 1,243 |
| 2018-11-05 | 1,289 | 1,289 | 1,224 | 1,239 | 385,600 | 1,239 |
| 2018-11-02 | 1,274 | 1,315 | 1,266 | 1,315 | 310,400 | 1,315 |
| 2018-11-01 | 1,231 | 1,278 | 1,228 | 1,266 | 304,800 | 1,266 |
| 2018-10-31 | 1,178 | 1,255 | 1,174 | 1,245 | 367,400 | 1,245 |
| 2018-10-30 | 1,081 | 1,137 | 1,074 | 1,133 | 388,200 | 1,133 |
| 2018-10-29 | 1,130 | 1,151 | 1,091 | 1,093 | 327,600 | 1,093 |
| 2018-10-26 | 1,201 | 1,206 | 1,124 | 1,139 | 283,000 | 1,139 |
| 2018-10-25 | 1,215 | 1,220 | 1,160 | 1,168 | 324,100 | 1,168 |
| 2018-10-24 | 1,296 | 1,300 | 1,257 | 1,272 | 154,500 | 1,272 |
| 2018-10-23 | 1,349 | 1,351 | 1,275 | 1,279 | 359,800 | 1,279 |
| 2018-10-22 | 1,356 | 1,375 | 1,311 | 1,364 | 324,300 | 1,364 |
| 2018-10-19 | 1,373 | 1,395 | 1,359 | 1,386 | 184,400 | 1,386 |
| 2018-10-18 | 1,423 | 1,449 | 1,397 | 1,412 | 232,900 | 1,412 |
| 2018-10-17 | 1,401 | 1,423 | 1,392 | 1,408 | 169,500 | 1,408 |
| 2018-10-16 | 1,358 | 1,369 | 1,332 | 1,352 | 253,700 | 1,352 |
| 2018-10-15 | 1,389 | 1,405 | 1,370 | 1,373 | 113,300 | 1,373 |
| 2018-10-12 | 1,365 | 1,407 | 1,349 | 1,401 | 162,200 | 1,401 |
| 2018-10-11 | 1,323 | 1,358 | 1,312 | 1,355 | 254,700 | 1,355 |
| 2018-10-10 | 1,405 | 1,426 | 1,388 | 1,413 | 139,500 | 1,413 |
| 2018-10-09 | 1,420 | 1,423 | 1,381 | 1,406 | 183,700 | 1,406 |
| 2018-10-05 | 1,496 | 1,496 | 1,433 | 1,439 | 277,000 | 1,439 |
| 2018-10-04 | 1,513 | 1,538 | 1,494 | 1,511 | 200,700 | 1,511 |
| 2018-10-03 | 1,553 | 1,553 | 1,502 | 1,502 | 192,500 | 1,502 |
| 2018-10-02 | 1,605 | 1,612 | 1,548 | 1,557 | 216,700 | 1,557 |
| 2018-10-01 | 1,580 | 1,614 | 1,562 | 1,594 | 180,900 | 1,594 |
| 2018-09-28 | 1,590 | 1,608 | 1,557 | 1,571 | 143,000 | 1,571 |
| 2018-09-27 | 1,608 | 1,608 | 1,558 | 1,559 | 185,600 | 1,559 |
| 2018-09-26 | 1,573 | 1,616 | 1,571 | 1,597 | 187,800 | 1,597 |
| 2018-09-25 | 1,623 | 1,623 | 1,547 | 1,600 | 317,800 | 1,600 |
| 2018-09-21 | 1,601 | 1,684 | 1,591 | 1,634 | 307,000 | 1,634 |
| 2018-09-20 | 1,610 | 1,623 | 1,564 | 1,574 | 170,700 | 1,574 |
| 2018-09-19 | 1,600 | 1,610 | 1,575 | 1,580 | 252,800 | 1,580 |
| 2018-09-18 | 1,547 | 1,593 | 1,522 | 1,577 | 170,500 | 1,577 |
| 2018-09-14 | 1,568 | 1,590 | 1,555 | 1,579 | 259,700 | 1,579 |
| 2018-09-13 | 1,503 | 1,540 | 1,468 | 1,537 | 349,600 | 1,537 |
| 2018-09-12 | 1,620 | 1,621 | 1,525 | 1,549 | 257,500 | 1,549 |
| 2018-09-11 | 1,600 | 1,615 | 1,574 | 1,600 | 272,300 | 1,600 |
| 2018-09-10 | 1,524 | 1,594 | 1,517 | 1,584 | 236,500 | 1,584 |
| 2018-09-07 | 1,620 | 1,623 | 1,428 | 1,520 | 526,400 | 1,520 |
| 2018-09-06 | 1,535 | 1,535 | 1,484 | 1,516 | 156,300 | 1,516 |
| 2018-09-05 | 1,576 | 1,620 | 1,552 | 1,563 | 144,100 | 1,563 |
| 2018-09-04 | 1,560 | 1,597 | 1,560 | 1,570 | 164,200 | 1,570 |
| 2018-09-03 | 1,610 | 1,610 | 1,556 | 1,565 | 144,800 | 1,565 |
| 2018-08-31 | 1,592 | 1,636 | 1,573 | 1,612 | 202,000 | 1,612 |
| 2018-08-30 | 1,597 | 1,633 | 1,597 | 1,624 | 311,300 | 1,624 |
| 2018-08-29 | 1,552 | 1,589 | 1,552 | 1,580 | 176,000 | 1,580 |
| 2018-08-28 | 1,565 | 1,589 | 1,528 | 1,543 | 180,200 | 1,543 |
| 2018-08-27 | 1,488 | 1,562 | 1,488 | 1,549 | 282,700 | 1,549 |
| 2018-08-24 | 1,476 | 1,483 | 1,430 | 1,473 | 143,900 | 1,473 |
| 2018-08-23 | 1,482 | 1,483 | 1,433 | 1,469 | 228,800 | 1,469 |
| 2018-08-22 | 1,347 | 1,485 | 1,345 | 1,475 | 582,200 | 1,475 |
| 2018-08-21 | 1,336 | 1,349 | 1,277 | 1,345 | 648,300 | 1,345 |
| 2018-08-20 | 1,380 | 1,396 | 1,346 | 1,354 | 144,800 | 1,354 |
| 2018-08-17 | 1,365 | 1,408 | 1,353 | 1,404 | 222,800 | 1,404 |
| 2018-08-16 | 1,320 | 1,362 | 1,308 | 1,352 | 242,700 | 1,352 |
| 2018-08-15 | 1,350 | 1,379 | 1,330 | 1,358 | 216,500 | 1,358 |
| 2018-08-14 | 1,312 | 1,342 | 1,300 | 1,342 | 254,000 | 1,342 |
| 2018-08-13 | 1,359 | 1,362 | 1,288 | 1,297 | 467,400 | 1,297 |
| 2018-08-10 | 1,458 | 1,516 | 1,407 | 1,414 | 455,500 | 1,414 |
| 2018-08-09 | 1,583 | 1,583 | 1,472 | 1,480 | 435,600 | 1,480 |
| 2018-08-08 | 1,577 | 1,641 | 1,571 | 1,587 | 866,000 | 1,587 |
| 2018-08-07 | 1,499 | 1,581 | 1,480 | 1,570 | 1,629,100 | 1,570 |
| 2018-08-06 | 1,359 | 1,369 | 1,305 | 1,319 | 328,300 | 1,319 |
| 2018-08-03 | 1,365 | 1,407 | 1,354 | 1,357 | 158,400 | 1,357 |
| 2018-08-02 | 1,400 | 1,423 | 1,363 | 1,372 | 235,400 | 1,372 |
| 2018-08-01 | 1,399 | 1,416 | 1,391 | 1,409 | 208,900 | 1,409 |
| 2018-07-31 | 1,380 | 1,403 | 1,370 | 1,396 | 156,100 | 1,396 |
| 2018-07-30 | 1,431 | 1,443 | 1,382 | 1,387 | 199,300 | 1,387 |
| 2018-07-27 | 1,428 | 1,455 | 1,425 | 1,441 | 168,800 | 1,441 |
| 2018-07-26 | 1,398 | 1,433 | 1,381 | 1,429 | 317,100 | 1,429 |
| 2018-07-25 | 1,335 | 1,380 | 1,332 | 1,380 | 323,300 | 1,380 |
| 2018-07-24 | 1,340 | 1,356 | 1,317 | 1,348 | 311,100 | 1,348 |
| 2018-07-23 | 1,350 | 1,377 | 1,335 | 1,341 | 307,400 | 1,341 |
| 2018-07-20 | 1,401 | 1,419 | 1,354 | 1,361 | 408,800 | 1,361 |
| 2018-07-19 | 1,415 | 1,437 | 1,401 | 1,431 | 216,200 | 1,431 |
| 2018-07-18 | 1,436 | 1,448 | 1,403 | 1,403 | 165,200 | 1,403 |
| 2018-07-17 | 1,421 | 1,425 | 1,391 | 1,409 | 104,900 | 1,409 |
| 2018-07-13 | 1,407 | 1,436 | 1,407 | 1,426 | 91,600 | 1,426 |
| 2018-07-12 | 1,395 | 1,421 | 1,392 | 1,405 | 153,700 | 1,405 |
| 2018-07-11 | 1,430 | 1,437 | 1,395 | 1,417 | 143,300 | 1,417 |
| 2018-07-10 | 1,437 | 1,484 | 1,432 | 1,447 | 192,700 | 1,447 |
| 2018-07-09 | 1,400 | 1,429 | 1,384 | 1,429 | 176,700 | 1,429 |
| 2018-07-06 | 1,323 | 1,417 | 1,323 | 1,411 | 386,600 | 1,411 |
| 2018-07-05 | 1,364 | 1,369 | 1,301 | 1,308 | 424,000 | 1,308 |
| 2018-07-04 | 1,404 | 1,410 | 1,352 | 1,369 | 341,900 | 1,369 |
| 2018-07-03 | 1,520 | 1,520 | 1,417 | 1,434 | 347,800 | 1,434 |
| 2018-07-02 | 1,518 | 1,595 | 1,517 | 1,518 | 295,100 | 1,518 |
| 2018-06-29 | 1,500 | 1,517 | 1,476 | 1,517 | 139,800 | 1,517 |
| 2018-06-28 | 1,476 | 1,496 | 1,459 | 1,495 | 126,700 | 1,495 |
| 2018-06-27 | 1,510 | 1,528 | 1,487 | 1,496 | 170,000 | 1,496 |
| 2018-06-26 | 1,483 | 1,514 | 1,460 | 1,507 | 251,800 | 1,507 |
| 2018-06-25 | 1,571 | 1,581 | 1,510 | 1,512 | 176,300 | 1,512 |
| 2018-06-22 | 1,576 | 1,590 | 1,539 | 1,571 | 354,000 | 1,571 |
| 2018-06-21 | 1,603 | 1,635 | 1,600 | 1,609 | 127,300 | 1,609 |
| 2018-06-20 | 1,578 | 1,600 | 1,540 | 1,597 | 171,800 | 1,597 |
| 2018-06-19 | 1,600 | 1,626 | 1,564 | 1,587 | 258,900 | 1,587 |
| 2018-06-18 | 1,649 | 1,664 | 1,595 | 1,620 | 279,300 | 1,620 |
| 2018-06-15 | 1,718 | 1,723 | 1,666 | 1,667 | 248,600 | 1,667 |
| 2018-06-14 | 1,712 | 1,740 | 1,710 | 1,720 | 112,700 | 1,720 |
| 2018-06-13 | 1,751 | 1,753 | 1,715 | 1,729 | 175,700 | 1,729 |
| 2018-06-12 | 1,786 | 1,787 | 1,748 | 1,752 | 320,700 | 1,752 |
| 2018-06-11 | 1,800 | 1,801 | 1,771 | 1,796 | 130,500 | 1,796 |
| 2018-06-08 | 1,800 | 1,824 | 1,797 | 1,817 | 162,100 | 1,817 |
| 2018-06-07 | 1,809 | 1,813 | 1,787 | 1,799 | 184,400 | 1,799 |
| 2018-06-06 | 1,818 | 1,830 | 1,807 | 1,819 | 125,400 | 1,819 |
| 2018-06-05 | 1,814 | 1,819 | 1,798 | 1,818 | 145,900 | 1,818 |
| 2018-06-04 | 1,806 | 1,818 | 1,793 | 1,800 | 114,100 | 1,800 |
| 2018-06-01 | 1,770 | 1,792 | 1,766 | 1,781 | 122,800 | 1,781 |
| 2018-05-31 | 1,798 | 1,810 | 1,765 | 1,775 | 168,600 | 1,775 |
| 2018-05-30 | 1,769 | 1,784 | 1,731 | 1,766 | 367,300 | 1,766 |
| 2018-05-29 | 1,855 | 1,856 | 1,787 | 1,817 | 279,900 | 1,817 |
| 2018-05-28 | 1,888 | 1,915 | 1,834 | 1,859 | 325,100 | 1,859 |
| 2018-05-25 | 1,878 | 1,892 | 1,842 | 1,843 | 276,600 | 1,843 |
| 2018-05-24 | 1,950 | 1,952 | 1,879 | 1,884 | 389,500 | 1,884 |
| 2018-05-23 | 2,020 | 2,020 | 1,957 | 1,967 | 334,800 | 1,967 |
| 2018-05-22 | 2,130 | 2,130 | 2,029 | 2,036 | 342,400 | 2,036 |
| 2018-05-21 | 2,117 | 2,143 | 2,085 | 2,133 | 163,900 | 2,133 |
| 2018-05-18 | 2,120 | 2,150 | 2,107 | 2,118 | 174,200 | 2,118 |
| 2018-05-17 | 2,104 | 2,167 | 2,095 | 2,119 | 530,100 | 2,119 |
| 2018-05-16 | 2,065 | 2,125 | 2,050 | 2,098 | 570,100 | 2,098 |
| 2018-05-15 | 1,840 | 2,134 | 1,838 | 2,084 | 1,150,600 | 2,084 |
| 2018-05-14 | 1,960 | 1,976 | 1,841 | 1,910 | 558,000 | 1,910 |
| 2018-05-11 | 1,973 | 2,014 | 1,968 | 1,975 | 235,200 | 1,975 |
| 2018-05-10 | 1,960 | 2,010 | 1,939 | 1,992 | 269,700 | 1,992 |
| 2018-05-09 | 1,924 | 1,981 | 1,924 | 1,960 | 176,600 | 1,960 |
| 2018-05-08 | 1,915 | 1,946 | 1,892 | 1,944 | 147,500 | 1,944 |
| 2018-05-07 | 1,940 | 1,940 | 1,895 | 1,920 | 65,400 | 1,920 |
| 2018-05-02 | 1,906 | 1,944 | 1,892 | 1,923 | 145,100 | 1,923 |
| 2018-05-01 | 1,932 | 1,932 | 1,890 | 1,891 | 174,000 | 1,891 |
| 2018-04-27 | 1,946 | 1,974 | 1,908 | 1,971 | 311,100 | 1,971 |
| 2018-04-26 | 1,859 | 1,943 | 1,858 | 1,908 | 257,500 | 1,908 |
| 2018-04-25 | 1,856 | 1,868 | 1,836 | 1,845 | 109,700 | 1,845 |
| 2018-04-24 | 1,812 | 1,889 | 1,812 | 1,875 | 208,300 | 1,875 |
| 2018-04-23 | 1,874 | 1,879 | 1,827 | 1,833 | 342,000 | 1,833 |
| 2018-04-20 | 1,906 | 1,919 | 1,865 | 1,892 | 236,600 | 1,892 |
| 2018-04-19 | 1,998 | 2,007 | 1,922 | 1,923 | 227,300 | 1,923 |
| 2018-04-18 | 1,974 | 1,998 | 1,951 | 1,989 | 123,100 | 1,989 |
| 2018-04-17 | 1,990 | 2,007 | 1,943 | 1,954 | 143,200 | 1,954 |
| 2018-04-16 | 1,998 | 2,009 | 1,970 | 1,989 | 131,700 | 1,989 |
| 2018-04-13 | 1,955 | 1,989 | 1,950 | 1,987 | 217,900 | 1,987 |
| 2018-04-12 | 1,958 | 1,972 | 1,935 | 1,939 | 126,700 | 1,939 |
| 2018-04-11 | 1,960 | 1,988 | 1,958 | 1,965 | 267,500 | 1,965 |
| 2018-04-10 | 1,916 | 1,955 | 1,890 | 1,945 | 189,600 | 1,945 |
| 2018-04-09 | 1,886 | 1,938 | 1,875 | 1,936 | 174,800 | 1,936 |
| 2018-04-06 | 1,902 | 1,930 | 1,889 | 1,916 | 258,100 | 1,916 |
| 2018-04-05 | 1,881 | 1,908 | 1,859 | 1,904 | 220,200 | 1,904 |
| 2018-04-04 | 1,865 | 1,880 | 1,839 | 1,860 | 248,300 | 1,860 |
| 2018-04-03 | 1,875 | 1,880 | 1,846 | 1,846 | 204,900 | 1,846 |
| 2018-03-30 | 1,825 | 1,900 | 1,816 | 1,899 | 311,600 | 1,899 |
| 2018-03-29 | 1,800 | 1,808 | 1,767 | 1,801 | 245,100 | 1,801 |
| 2018-03-28 | 1,763 | 1,789 | 1,740 | 1,760 | 285,500 | 1,760 |
| 2018-03-27 | 1,800 | 1,825 | 1,777 | 1,825 | 224,300 | 1,825 |
| 2018-03-26 | 1,725 | 1,753 | 1,671 | 1,753 | 275,000 | 1,753 |
| 2018-03-23 | 1,795 | 1,813 | 1,759 | 1,765 | 310,200 | 1,765 |
| 2018-03-22 | 1,879 | 1,919 | 1,865 | 1,884 | 142,400 | 1,884 |
| 2018-03-20 | 1,850 | 1,867 | 1,827 | 1,865 | 145,700 | 1,865 |
| 2018-03-19 | 1,890 | 1,920 | 1,865 | 1,888 | 188,900 | 1,888 |
| 2018-03-16 | 1,950 | 1,959 | 1,914 | 1,921 | 137,600 | 1,921 |
| 2018-03-15 | 1,951 | 1,961 | 1,910 | 1,943 | 168,200 | 1,943 |
| 2018-03-14 | 1,930 | 1,988 | 1,928 | 1,964 | 187,500 | 1,964 |
| 2018-03-13 | 1,961 | 1,966 | 1,935 | 1,966 | 185,600 | 1,966 |
| 2018-03-12 | 1,968 | 1,992 | 1,937 | 1,959 | 223,300 | 1,959 |
| 2018-03-09 | 1,963 | 2,027 | 1,906 | 1,928 | 548,400 | 1,928 |
| 2018-03-08 | 1,888 | 1,928 | 1,867 | 1,923 | 419,600 | 1,923 |
| 2018-03-07 | 1,825 | 1,881 | 1,802 | 1,867 | 353,000 | 1,867 |
| 2018-03-06 | 1,818 | 1,879 | 1,816 | 1,836 | 268,600 | 1,836 |
| 2018-03-05 | 1,856 | 1,870 | 1,756 | 1,762 | 355,500 | 1,762 |
| 2018-03-02 | 1,829 | 1,875 | 1,828 | 1,856 | 309,300 | 1,856 |
| 2018-03-01 | 1,910 | 1,914 | 1,866 | 1,888 | 358,200 | 1,888 |
| 2018-02-28 | 1,916 | 1,965 | 1,910 | 1,917 | 389,000 | 1,917 |
| 2018-02-27 | 1,911 | 1,940 | 1,900 | 1,924 | 412,800 | 1,924 |
| 2018-02-26 | 1,900 | 1,909 | 1,863 | 1,875 | 560,500 | 1,875 |
| 2018-02-23 | 1,823 | 1,855 | 1,817 | 1,843 | 280,300 | 1,843 |
| 2018-02-22 | 1,829 | 1,877 | 1,824 | 1,831 | 463,200 | 1,831 |
| 2018-02-21 | 1,820 | 1,894 | 1,784 | 1,869 | 727,600 | 1,869 |
| 2018-02-20 | 1,885 | 1,909 | 1,846 | 1,854 | 693,400 | 1,854 |
| 2018-02-19 | 1,840 | 1,923 | 1,835 | 1,923 | 673,400 | 1,923 |
| 2018-02-16 | 1,770 | 1,843 | 1,760 | 1,811 | 725,900 | 1,811 |
| 2018-02-15 | 1,688 | 1,786 | 1,666 | 1,753 | 583,100 | 1,753 |
| 2018-02-14 | 1,729 | 1,736 | 1,622 | 1,667 | 805,700 | 1,667 |
| 2018-02-13 | 1,795 | 1,840 | 1,760 | 1,760 | 677,900 | 1,760 |
| 2018-02-09 | 1,717 | 1,790 | 1,715 | 1,775 | 719,600 | 1,775 |
| 2018-02-08 | 1,874 | 1,892 | 1,796 | 1,827 | 738,400 | 1,827 |
| 2018-02-07 | 2,050 | 2,050 | 1,856 | 1,859 | 904,400 | 1,859 |
| 2018-02-06 | 1,877 | 1,911 | 1,820 | 1,861 | 1,989,400 | 1,861 |
| 2018-02-05 | 2,264 | 2,275 | 2,204 | 2,247 | 859,200 | 2,247 |
| 2018-02-02 | 2,332 | 2,350 | 2,297 | 2,314 | 517,000 | 2,314 |
| 2018-02-01 | 2,303 | 2,316 | 2,273 | 2,303 | 435,500 | 2,303 |
| 2018-01-31 | 2,235 | 2,307 | 2,231 | 2,265 | 412,600 | 2,265 |
| 2018-01-30 | 2,317 | 2,341 | 2,246 | 2,258 | 412,200 | 2,258 |
| 2018-01-29 | 2,290 | 2,336 | 2,272 | 2,301 | 416,800 | 2,301 |
| 2018-01-26 | 2,303 | 2,347 | 2,245 | 2,268 | 469,800 | 2,268 |
| 2018-01-25 | 2,270 | 2,297 | 2,150 | 2,268 | 423,400 | 2,268 |
| 2018-01-24 | 2,348 | 2,353 | 2,291 | 2,305 | 386,400 | 2,305 |
| 2018-01-23 | 2,343 | 2,360 | 2,320 | 2,351 | 383,000 | 2,351 |
| 2018-01-22 | 2,301 | 2,343 | 2,278 | 2,343 | 455,600 | 2,343 |
| 2018-01-19 | 2,270 | 2,285 | 2,255 | 2,283 | 235,300 | 2,283 |
| 2018-01-18 | 2,300 | 2,337 | 2,253 | 2,257 | 455,900 | 2,257 |
| 2018-01-17 | 2,253 | 2,297 | 2,249 | 2,288 | 494,600 | 2,288 |
| 2018-01-16 | 2,240 | 2,269 | 2,224 | 2,267 | 461,800 | 2,267 |
| 2018-01-15 | 2,208 | 2,234 | 2,183 | 2,233 | 440,600 | 2,233 |
| 2018-01-12 | 2,198 | 2,218 | 2,176 | 2,184 | 341,300 | 2,184 |
| 2018-01-11 | 2,165 | 2,206 | 2,142 | 2,194 | 377,300 | 2,194 |
| 2018-01-10 | 2,193 | 2,199 | 2,161 | 2,181 | 318,900 | 2,181 |
| 2018-01-09 | 2,232 | 2,233 | 2,175 | 2,194 | 664,500 | 2,194 |
| 2018-01-05 | 2,105 | 2,204 | 2,103 | 2,186 | 705,200 | 2,186 |
| 2018-01-04 | 2,094 | 2,105 | 2,080 | 2,091 | 307,500 | 2,091 |
分割・併合履歴 ： [2000-03-28]1株→1.1株 [1990-03-27]1株→1.5株
