6946 日本アビオニクス(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 | 980 | 1,021 | 980 | 984 | 9,900 | 196.80 |
| 2018-12-27 | 981 | 996 | 951 | 995 | 6,300 | 199 |
| 2018-12-26 | 977 | 977 | 917 | 936 | 10,900 | 187.20 |
| 2018-12-25 | 954 | 967 | 910 | 917 | 31,300 | 183.40 |
| 2018-12-21 | 1,081 | 1,081 | 999 | 999 | 20,800 | 199.80 |
| 2018-12-20 | 1,154 | 1,163 | 1,102 | 1,131 | 8,900 | 226.20 |
| 2018-12-19 | 1,194 | 1,202 | 1,165 | 1,171 | 6,100 | 234.20 |
| 2018-12-18 | 1,211 | 1,215 | 1,192 | 1,200 | 4,900 | 240 |
| 2018-12-17 | 1,294 | 1,328 | 1,226 | 1,227 | 12,800 | 245.40 |
| 2018-12-14 | 1,277 | 1,299 | 1,271 | 1,271 | 4,900 | 254.20 |
| 2018-12-13 | 1,284 | 1,319 | 1,284 | 1,304 | 2,700 | 260.80 |
| 2018-12-12 | 1,253 | 1,292 | 1,253 | 1,278 | 4,900 | 255.60 |
| 2018-12-11 | 1,335 | 1,335 | 1,224 | 1,238 | 9,200 | 247.60 |
| 2018-12-10 | 1,379 | 1,379 | 1,335 | 1,335 | 1,700 | 267 |
| 2018-12-07 | 1,370 | 1,376 | 1,346 | 1,372 | 3,900 | 274.40 |
| 2018-12-06 | 1,376 | 1,392 | 1,364 | 1,364 | 1,600 | 272.80 |
| 2018-12-05 | 1,375 | 1,396 | 1,375 | 1,376 | 2,200 | 275.20 |
| 2018-12-04 | 1,414 | 1,428 | 1,390 | 1,400 | 3,800 | 280 |
| 2018-12-03 | 1,397 | 1,414 | 1,378 | 1,412 | 4,300 | 282.40 |
| 2018-11-30 | 1,386 | 1,397 | 1,386 | 1,397 | 500 | 279.40 |
| 2018-11-29 | 1,388 | 1,411 | 1,381 | 1,381 | 6,300 | 276.20 |
| 2018-11-28 | 1,374 | 1,379 | 1,352 | 1,379 | 4,000 | 275.80 |
| 2018-11-27 | 1,370 | 1,388 | 1,367 | 1,367 | 800 | 273.40 |
| 2018-11-26 | 1,368 | 1,378 | 1,364 | 1,365 | 1,800 | 273 |
| 2018-11-22 | 1,377 | 1,377 | 1,358 | 1,361 | 3,300 | 272.20 |
| 2018-11-21 | 1,382 | 1,382 | 1,366 | 1,366 | 900 | 273.20 |
| 2018-11-20 | 1,380 | 1,383 | 1,376 | 1,383 | 1,100 | 276.60 |
| 2018-11-19 | 1,395 | 1,395 | 1,392 | 1,392 | 700 | 278.40 |
| 2018-11-16 | 1,400 | 1,400 | 1,376 | 1,376 | 5,700 | 275.20 |
| 2018-11-15 | 1,437 | 1,437 | 1,388 | 1,400 | 6,700 | 280 |
| 2018-11-14 | 1,450 | 1,460 | 1,428 | 1,437 | 3,800 | 287.40 |
| 2018-11-13 | 1,470 | 1,494 | 1,445 | 1,445 | 3,000 | 289 |
| 2018-11-12 | 1,474 | 1,474 | 1,464 | 1,471 | 2,500 | 294.20 |
| 2018-11-09 | 1,486 | 1,488 | 1,472 | 1,472 | 800 | 294.40 |
| 2018-11-08 | 1,524 | 1,524 | 1,490 | 1,490 | 2,000 | 298 |
| 2018-11-07 | 1,486 | 1,511 | 1,486 | 1,496 | 3,100 | 299.20 |
| 2018-11-06 | 1,480 | 1,512 | 1,480 | 1,504 | 1,700 | 300.80 |
| 2018-11-05 | 1,526 | 1,526 | 1,484 | 1,491 | 1,300 | 298.20 |
| 2018-11-02 | 1,458 | 1,478 | 1,450 | 1,466 | 3,700 | 293.20 |
| 2018-11-01 | 1,473 | 1,473 | 1,453 | 1,463 | 900 | 292.60 |
| 2018-10-31 | 1,476 | 1,497 | 1,452 | 1,452 | 3,100 | 290.40 |
| 2018-10-30 | 1,501 | 1,501 | 1,469 | 1,473 | 3,500 | 294.60 |
| 2018-10-29 | 1,511 | 1,516 | 1,501 | 1,501 | 1,500 | 300.20 |
| 2018-10-26 | 1,580 | 1,580 | 1,520 | 1,530 | 5,800 | 306 |
| 2018-10-25 | 1,578 | 1,578 | 1,562 | 1,568 | 3,800 | 313.60 |
| 2018-10-24 | 1,615 | 1,615 | 1,596 | 1,596 | 500 | 319.20 |
| 2018-10-23 | 1,617 | 1,617 | 1,581 | 1,600 | 4,800 | 320 |
| 2018-10-22 | 1,587 | 1,638 | 1,585 | 1,617 | 14,900 | 323.40 |
| 2018-10-19 | 1,571 | 1,575 | 1,568 | 1,575 | 1,800 | 315 |
| 2018-10-18 | 1,576 | 1,585 | 1,576 | 1,585 | 2,000 | 317 |
| 2018-10-17 | 1,593 | 1,593 | 1,577 | 1,577 | 3,000 | 315.40 |
| 2018-10-16 | 1,578 | 1,593 | 1,576 | 1,593 | 3,300 | 318.60 |
| 2018-10-15 | 1,581 | 1,597 | 1,578 | 1,578 | 1,000 | 315.60 |
| 2018-10-12 | 1,587 | 1,593 | 1,581 | 1,593 | 3,200 | 318.60 |
| 2018-10-11 | 1,603 | 1,603 | 1,587 | 1,587 | 5,400 | 317.40 |
| 2018-10-10 | 1,622 | 1,637 | 1,601 | 1,620 | 8,100 | 324 |
| 2018-10-09 | 1,635 | 1,635 | 1,622 | 1,622 | 1,600 | 324.40 |
| 2018-10-05 | 1,655 | 1,655 | 1,640 | 1,642 | 2,200 | 328.40 |
| 2018-10-04 | 1,668 | 1,669 | 1,655 | 1,655 | 800 | 331 |
| 2018-10-03 | 1,664 | 1,674 | 1,655 | 1,655 | 1,500 | 331 |
| 2018-10-02 | 1,665 | 1,677 | 1,665 | 1,676 | 700 | 335.20 |
| 2018-10-01 | 1,642 | 1,686 | 1,642 | 1,661 | 2,000 | 332.20 |
| 2018-09-28 | 1,640 | 1,650 | 1,640 | 1,650 | 1,300 | 330 |
| 2018-09-27 | 1,630 | 1,644 | 1,630 | 1,631 | 2,700 | 326.20 |
| 2018-09-26 | 1,640 | 1,664 | 1,640 | 1,647 | 5,300 | 329.40 |
| 2018-09-25 | 1,629 | 1,650 | 1,628 | 1,650 | 3,100 | 330 |
| 2018-09-21 | 1,630 | 1,643 | 1,616 | 1,626 | 4,500 | 325.20 |
| 2018-09-20 | 1,649 | 1,649 | 1,630 | 1,630 | 1,100 | 326 |
| 2018-09-19 | 1,622 | 1,630 | 1,621 | 1,628 | 1,300 | 325.60 |
| 2018-09-18 | 1,621 | 1,628 | 1,617 | 1,619 | 2,000 | 323.80 |
| 2018-09-14 | 1,640 | 1,640 | 1,618 | 1,618 | 2,800 | 323.60 |
| 2018-09-13 | 1,650 | 1,650 | 1,626 | 1,626 | 2,000 | 325.20 |
| 2018-09-12 | 1,653 | 1,654 | 1,650 | 1,650 | 1,100 | 330 |
| 2018-09-11 | 1,679 | 1,679 | 1,650 | 1,656 | 2,800 | 331.20 |
| 2018-09-10 | 1,709 | 1,709 | 1,679 | 1,679 | 1,300 | 335.80 |
| 2018-09-07 | 1,709 | 1,709 | 1,685 | 1,685 | 1,200 | 337 |
| 2018-09-06 | 1,713 | 1,718 | 1,705 | 1,715 | 2,700 | 343 |
| 2018-09-05 | 1,720 | 1,720 | 1,705 | 1,705 | 2,600 | 341 |
| 2018-09-04 | 1,698 | 1,700 | 1,696 | 1,700 | 1,300 | 340 |
| 2018-09-03 | 1,729 | 1,729 | 1,689 | 1,698 | 1,700 | 339.60 |
| 2018-08-31 | 1,714 | 1,729 | 1,695 | 1,706 | 3,300 | 341.20 |
| 2018-08-30 | 1,748 | 1,748 | 1,714 | 1,724 | 9,200 | 344.80 |
| 2018-08-29 | 1,715 | 1,745 | 1,714 | 1,742 | 3,000 | 348.40 |
| 2018-08-28 | 1,725 | 1,725 | 1,710 | 1,710 | 1,100 | 342 |
| 2018-08-27 | 1,718 | 1,730 | 1,699 | 1,730 | 1,600 | 346 |
| 2018-08-24 | 1,677 | 1,726 | 1,661 | 1,723 | 5,200 | 344.60 |
| 2018-08-23 | 1,621 | 1,648 | 1,621 | 1,648 | 2,200 | 329.60 |
| 2018-08-22 | 1,635 | 1,639 | 1,623 | 1,635 | 2,300 | 327 |
| 2018-08-21 | 1,639 | 1,639 | 1,627 | 1,632 | 4,100 | 326.40 |
| 2018-08-20 | 1,630 | 1,630 | 1,630 | 1,630 | 500 | 326 |
| 2018-08-17 | 1,629 | 1,641 | 1,627 | 1,627 | 1,500 | 325.40 |
| 2018-08-16 | 1,640 | 1,640 | 1,629 | 1,629 | 3,200 | 325.80 |
| 2018-08-15 | 1,640 | 1,652 | 1,640 | 1,640 | 2,300 | 328 |
| 2018-08-14 | 1,640 | 1,641 | 1,640 | 1,640 | 1,300 | 328 |
| 2018-08-13 | 1,645 | 1,648 | 1,640 | 1,640 | 1,700 | 328 |
| 2018-08-10 | 1,669 | 1,669 | 1,645 | 1,645 | 1,000 | 329 |
| 2018-08-09 | 1,640 | 1,655 | 1,640 | 1,640 | 1,400 | 328 |
| 2018-08-08 | 1,649 | 1,658 | 1,640 | 1,640 | 1,200 | 328 |
| 2018-08-07 | 1,642 | 1,645 | 1,639 | 1,639 | 1,700 | 327.80 |
| 2018-08-06 | 1,663 | 1,675 | 1,643 | 1,643 | 1,800 | 328.60 |
| 2018-08-03 | 1,678 | 1,694 | 1,662 | 1,662 | 2,400 | 332.40 |
| 2018-08-02 | 1,690 | 1,691 | 1,680 | 1,680 | 1,500 | 336 |
| 2018-08-01 | 1,694 | 1,694 | 1,677 | 1,677 | 4,600 | 335.40 |
| 2018-07-31 | 1,699 | 1,710 | 1,680 | 1,680 | 5,100 | 336 |
| 2018-07-30 | 1,695 | 1,710 | 1,695 | 1,696 | 2,800 | 339.20 |
| 2018-07-27 | 1,730 | 1,731 | 1,695 | 1,698 | 4,600 | 339.60 |
| 2018-07-26 | 1,756 | 1,769 | 1,747 | 1,750 | 5,300 | 350 |
| 2018-07-25 | 1,698 | 1,739 | 1,698 | 1,739 | 2,100 | 347.80 |
| 2018-07-24 | 1,701 | 1,701 | 1,698 | 1,699 | 4,700 | 339.80 |
| 2018-07-23 | 1,700 | 1,727 | 1,700 | 1,700 | 3,300 | 340 |
| 2018-07-20 | 1,702 | 1,702 | 1,700 | 1,700 | 1,200 | 340 |
| 2018-07-19 | 1,703 | 1,710 | 1,702 | 1,702 | 5,400 | 340.40 |
| 2018-07-18 | 1,717 | 1,717 | 1,701 | 1,701 | 2,600 | 340.20 |
| 2018-07-17 | 1,708 | 1,724 | 1,706 | 1,717 | 3,700 | 343.40 |
| 2018-07-13 | 1,715 | 1,718 | 1,702 | 1,706 | 3,500 | 341.20 |
| 2018-07-12 | 1,714 | 1,728 | 1,714 | 1,715 | 1,000 | 343 |
| 2018-07-11 | 1,740 | 1,740 | 1,710 | 1,714 | 1,700 | 342.80 |
| 2018-07-10 | 1,730 | 1,740 | 1,730 | 1,740 | 1,200 | 348 |
| 2018-07-09 | 1,720 | 1,733 | 1,720 | 1,730 | 3,100 | 346 |
| 2018-07-06 | 1,722 | 1,728 | 1,711 | 1,719 | 1,900 | 343.80 |
| 2018-07-05 | 1,769 | 1,769 | 1,723 | 1,724 | 1,900 | 344.80 |
| 2018-07-04 | 1,761 | 1,767 | 1,756 | 1,761 | 2,700 | 352.20 |
| 2018-07-03 | 1,762 | 1,770 | 1,761 | 1,763 | 600 | 352.60 |
| 2018-07-02 | 1,764 | 1,780 | 1,763 | 1,767 | 800 | 353.40 |
| 2018-06-29 | 1,763 | 1,773 | 1,761 | 1,761 | 1,200 | 352.20 |
| 2018-06-28 | 1,793 | 1,793 | 1,766 | 1,766 | 400 | 353.20 |
| 2018-06-27 | 1,762 | 1,778 | 1,762 | 1,778 | 4,200 | 355.60 |
| 2018-06-26 | 1,774 | 1,784 | 1,763 | 1,773 | 3,100 | 354.60 |
| 2018-06-25 | 1,800 | 1,802 | 1,762 | 1,774 | 5,800 | 354.80 |
| 2018-06-22 | 1,834 | 1,854 | 1,805 | 1,805 | 5,800 | 361 |
| 2018-06-21 | 1,859 | 1,875 | 1,852 | 1,863 | 2,700 | 372.60 |
| 2018-06-20 | 1,879 | 1,879 | 1,853 | 1,859 | 3,500 | 371.80 |
| 2018-06-19 | 1,870 | 1,882 | 1,862 | 1,871 | 3,100 | 374.20 |
| 2018-06-18 | 1,905 | 1,905 | 1,860 | 1,870 | 4,200 | 374 |
| 2018-06-15 | 1,902 | 1,906 | 1,898 | 1,898 | 4,000 | 379.60 |
| 2018-06-14 | 1,907 | 1,910 | 1,905 | 1,905 | 3,900 | 381 |
| 2018-06-13 | 1,920 | 1,930 | 1,903 | 1,921 | 5,000 | 384.20 |
| 2018-06-12 | 1,940 | 1,940 | 1,921 | 1,927 | 1,100 | 385.40 |
| 2018-06-11 | 1,924 | 1,930 | 1,920 | 1,924 | 1,200 | 384.80 |
| 2018-06-08 | 1,907 | 1,918 | 1,906 | 1,906 | 900 | 381.20 |
| 2018-06-07 | 1,927 | 1,927 | 1,906 | 1,917 | 1,100 | 383.40 |
| 2018-06-06 | 1,913 | 1,913 | 1,905 | 1,910 | 3,100 | 382 |
| 2018-06-05 | 1,929 | 1,929 | 1,914 | 1,914 | 2,300 | 382.80 |
| 2018-06-04 | 1,938 | 1,939 | 1,925 | 1,929 | 2,500 | 385.80 |
| 2018-06-01 | 1,940 | 1,951 | 1,939 | 1,939 | 1,500 | 387.80 |
| 2018-05-31 | 1,938 | 1,955 | 1,938 | 1,940 | 1,800 | 388 |
| 2018-05-30 | 1,951 | 1,951 | 1,931 | 1,935 | 2,600 | 387 |
| 2018-05-29 | 1,993 | 1,998 | 1,966 | 1,967 | 4,600 | 393.40 |
| 2018-05-28 | 2,000 | 2,005 | 1,986 | 2,000 | 5,100 | 400 |
| 2018-05-25 | 2,070 | 2,134 | 2,020 | 2,031 | 17,000 | 406.20 |
| 2018-05-24 | 2,030 | 2,030 | 1,998 | 1,999 | 1,500 | 399.80 |
| 2018-05-23 | 2,016 | 2,035 | 2,016 | 2,030 | 5,400 | 406 |
| 2018-05-22 | 2,009 | 2,029 | 1,998 | 2,013 | 4,700 | 402.60 |
| 2018-05-21 | 2,019 | 2,026 | 2,002 | 2,003 | 2,700 | 400.60 |
| 2018-05-18 | 2,000 | 2,012 | 1,989 | 2,012 | 3,700 | 402.40 |
| 2018-05-17 | 1,995 | 2,005 | 1,983 | 1,998 | 2,000 | 399.60 |
| 2018-05-16 | 1,989 | 1,999 | 1,969 | 1,992 | 2,400 | 398.40 |
| 2018-05-15 | 1,970 | 1,991 | 1,967 | 1,990 | 3,000 | 398 |
| 2018-05-14 | 2,010 | 2,011 | 1,965 | 1,965 | 5,000 | 393 |
| 2018-05-11 | 2,019 | 2,019 | 1,996 | 1,996 | 3,800 | 399.20 |
| 2018-05-10 | 2,048 | 2,048 | 2,002 | 2,009 | 3,900 | 401.80 |
| 2018-05-09 | 2,009 | 2,010 | 1,985 | 2,010 | 6,700 | 402 |
| 2018-05-08 | 1,943 | 1,945 | 1,924 | 1,944 | 2,200 | 388.80 |
| 2018-05-07 | 1,945 | 1,945 | 1,919 | 1,921 | 1,400 | 384.20 |
| 2018-05-02 | 1,945 | 1,945 | 1,912 | 1,918 | 4,500 | 383.60 |
| 2018-05-01 | 2,001 | 2,001 | 1,946 | 1,946 | 8,200 | 389.20 |
| 2018-04-27 | 2,056 | 2,056 | 2,005 | 2,026 | 4,400 | 405.20 |
| 2018-04-26 | 2,000 | 2,008 | 1,988 | 2,006 | 4,200 | 401.20 |
| 2018-04-25 | 2,000 | 2,000 | 1,989 | 1,992 | 2,500 | 398.40 |
| 2018-04-24 | 1,995 | 2,005 | 1,983 | 1,990 | 4,900 | 398 |
| 2018-04-23 | 2,009 | 2,018 | 1,990 | 1,998 | 4,100 | 399.60 |
| 2018-04-20 | 2,015 | 2,045 | 2,015 | 2,028 | 1,300 | 405.60 |
| 2018-04-19 | 2,053 | 2,070 | 2,006 | 2,015 | 5,800 | 403 |
| 2018-04-18 | 1,960 | 2,100 | 1,935 | 2,059 | 26,400 | 411.80 |
| 2018-04-17 | 1,971 | 2,000 | 1,960 | 1,960 | 8,100 | 392 |
| 2018-04-16 | 2,023 | 2,055 | 1,969 | 2,018 | 8,100 | 403.60 |
| 2018-04-13 | 1,962 | 1,995 | 1,960 | 1,993 | 4,500 | 398.60 |
| 2018-04-12 | 1,950 | 1,992 | 1,950 | 1,985 | 15,800 | 397 |
| 2018-04-11 | 1,921 | 1,928 | 1,915 | 1,924 | 2,500 | 384.80 |
| 2018-04-10 | 1,905 | 1,934 | 1,905 | 1,926 | 12,200 | 385.20 |
| 2018-04-09 | 1,965 | 1,965 | 1,924 | 1,937 | 4,300 | 387.40 |
| 2018-04-06 | 1,959 | 1,965 | 1,943 | 1,943 | 2,300 | 388.60 |
| 2018-04-05 | 1,945 | 1,960 | 1,940 | 1,958 | 4,000 | 391.60 |
| 2018-04-04 | 1,948 | 1,958 | 1,938 | 1,945 | 6,200 | 389 |
| 2018-04-03 | 1,963 | 1,969 | 1,953 | 1,967 | 2,200 | 393.40 |
| 2018-03-30 | 1,970 | 2,013 | 1,970 | 1,997 | 8,400 | 399.40 |
| 2018-03-29 | 2,033 | 2,049 | 2,007 | 2,009 | 3,600 | 401.80 |
| 2018-03-28 | 2,066 | 2,066 | 2,010 | 2,037 | 2,100 | 407.40 |
| 2018-03-27 | 2,031 | 2,044 | 2,030 | 2,038 | 2,500 | 407.60 |
| 2018-03-26 | 2,049 | 2,049 | 1,983 | 2,022 | 3,700 | 404.40 |
| 2018-03-23 | 2,062 | 2,085 | 2,002 | 2,021 | 8,500 | 404.20 |
| 2018-03-22 | 2,060 | 2,112 | 2,060 | 2,108 | 5,200 | 421.60 |
| 2018-03-20 | 2,053 | 2,075 | 2,053 | 2,068 | 3,200 | 413.60 |
| 2018-03-19 | 2,160 | 2,190 | 2,080 | 2,084 | 11,000 | 416.80 |
| 2018-03-16 | 2,153 | 2,153 | 2,123 | 2,140 | 1,900 | 428 |
| 2018-03-15 | 2,157 | 2,201 | 2,119 | 2,153 | 6,500 | 430.60 |
| 2018-03-14 | 2,083 | 2,148 | 2,074 | 2,148 | 10,300 | 429.60 |
| 2018-03-13 | 2,050 | 2,082 | 2,050 | 2,058 | 5,400 | 411.60 |
| 2018-03-12 | 2,057 | 2,078 | 2,051 | 2,065 | 4,400 | 413 |
| 2018-03-09 | 2,133 | 2,133 | 2,061 | 2,087 | 7,900 | 417.40 |
| 2018-03-08 | 2,108 | 2,130 | 2,083 | 2,130 | 2,600 | 426 |
| 2018-03-07 | 2,149 | 2,165 | 2,083 | 2,119 | 11,400 | 423.80 |
| 2018-03-06 | 2,187 | 2,238 | 2,187 | 2,231 | 600 | 446.20 |
| 2018-03-05 | 2,253 | 2,262 | 2,119 | 2,182 | 8,100 | 436.40 |
| 2018-03-02 | 2,235 | 2,295 | 2,212 | 2,272 | 6,300 | 454.40 |
| 2018-03-01 | 2,310 | 2,310 | 2,265 | 2,294 | 5,800 | 458.80 |
| 2018-02-28 | 2,289 | 2,331 | 2,288 | 2,309 | 3,500 | 461.80 |
| 2018-02-27 | 2,320 | 2,333 | 2,299 | 2,301 | 5,300 | 460.20 |
| 2018-02-26 | 2,365 | 2,365 | 2,311 | 2,320 | 4,600 | 464 |
| 2018-02-23 | 2,300 | 2,349 | 2,280 | 2,348 | 7,700 | 469.60 |
| 2018-02-22 | 2,350 | 2,357 | 2,306 | 2,308 | 7,700 | 461.60 |
| 2018-02-21 | 2,239 | 2,360 | 2,239 | 2,343 | 22,100 | 468.60 |
| 2018-02-20 | 2,249 | 2,249 | 2,190 | 2,239 | 10,000 | 447.80 |
| 2018-02-19 | 2,141 | 2,190 | 2,141 | 2,179 | 7,400 | 435.80 |
| 2018-02-16 | 2,086 | 2,188 | 2,081 | 2,141 | 15,000 | 428.20 |
| 2018-02-15 | 2,071 | 2,089 | 2,061 | 2,066 | 8,300 | 413.20 |
| 2018-02-14 | 2,100 | 2,126 | 2,056 | 2,063 | 6,200 | 412.60 |
| 2018-02-13 | 2,117 | 2,120 | 2,100 | 2,100 | 8,700 | 420 |
| 2018-02-09 | 2,087 | 2,137 | 2,087 | 2,119 | 5,800 | 423.80 |
| 2018-02-08 | 2,151 | 2,200 | 2,151 | 2,165 | 5,000 | 433 |
| 2018-02-07 | 2,187 | 2,239 | 2,147 | 2,147 | 12,400 | 429.40 |
| 2018-02-06 | 2,139 | 2,168 | 2,056 | 2,135 | 28,400 | 427 |
| 2018-02-05 | 2,261 | 2,321 | 2,250 | 2,307 | 15,100 | 461.40 |
| 2018-02-02 | 2,398 | 2,414 | 2,347 | 2,354 | 7,200 | 470.80 |
| 2018-02-01 | 2,346 | 2,420 | 2,345 | 2,398 | 7,500 | 479.60 |
| 2018-01-31 | 2,381 | 2,381 | 2,336 | 2,345 | 16,900 | 469 |
| 2018-01-30 | 2,416 | 2,444 | 2,393 | 2,398 | 12,800 | 479.60 |
| 2018-01-29 | 2,485 | 2,485 | 2,424 | 2,439 | 15,000 | 487.80 |
| 2018-01-26 | 2,526 | 2,526 | 2,470 | 2,480 | 22,900 | 496 |
| 2018-01-25 | 2,577 | 2,617 | 2,550 | 2,550 | 16,800 | 510 |
| 2018-01-24 | 2,586 | 2,586 | 2,550 | 2,585 | 13,100 | 517 |
| 2018-01-23 | 2,573 | 2,640 | 2,550 | 2,585 | 18,500 | 517 |
| 2018-01-22 | 2,510 | 2,553 | 2,500 | 2,553 | 14,000 | 510.60 |
| 2018-01-19 | 2,532 | 2,535 | 2,505 | 2,518 | 11,700 | 503.60 |
| 2018-01-18 | 2,571 | 2,587 | 2,531 | 2,542 | 13,500 | 508.40 |
| 2018-01-17 | 2,600 | 2,612 | 2,574 | 2,580 | 15,200 | 516 |
| 2018-01-16 | 2,623 | 2,623 | 2,602 | 2,612 | 6,200 | 522.40 |
| 2018-01-15 | 2,638 | 2,638 | 2,620 | 2,622 | 7,600 | 524.40 |
| 2018-01-12 | 2,646 | 2,658 | 2,613 | 2,614 | 9,800 | 522.80 |
| 2018-01-11 | 2,680 | 2,680 | 2,643 | 2,646 | 12,700 | 529.20 |
| 2018-01-10 | 2,696 | 2,700 | 2,672 | 2,679 | 6,700 | 535.80 |
| 2018-01-09 | 2,730 | 2,730 | 2,693 | 2,705 | 13,700 | 541 |
| 2018-01-05 | 2,785 | 2,785 | 2,734 | 2,734 | 14,000 | 546.80 |
| 2018-01-04 | 2,754 | 2,790 | 2,737 | 2,770 | 12,600 | 554 |
分割・併合履歴 ： [2024-09-27]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.1株
