6947 (株)図研 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 | 1,467 | 1,504 | 1,465 | 1,495 | 25,800 | 1,495 |
| 2018-12-27 | 1,455 | 1,513 | 1,455 | 1,504 | 67,400 | 1,504 |
| 2018-12-26 | 1,414 | 1,421 | 1,376 | 1,395 | 50,900 | 1,395 |
| 2018-12-25 | 1,389 | 1,406 | 1,350 | 1,354 | 37,200 | 1,354 |
| 2018-12-21 | 1,460 | 1,466 | 1,401 | 1,446 | 51,500 | 1,446 |
| 2018-12-20 | 1,550 | 1,550 | 1,446 | 1,450 | 37,200 | 1,450 |
| 2018-12-19 | 1,571 | 1,582 | 1,543 | 1,552 | 36,200 | 1,552 |
| 2018-12-18 | 1,671 | 1,671 | 1,590 | 1,591 | 22,000 | 1,591 |
| 2018-12-17 | 1,700 | 1,703 | 1,669 | 1,689 | 21,300 | 1,689 |
| 2018-12-14 | 1,709 | 1,724 | 1,686 | 1,702 | 71,400 | 1,702 |
| 2018-12-13 | 1,650 | 1,718 | 1,650 | 1,712 | 62,100 | 1,712 |
| 2018-12-12 | 1,594 | 1,682 | 1,589 | 1,643 | 59,700 | 1,643 |
| 2018-12-11 | 1,614 | 1,614 | 1,555 | 1,558 | 31,800 | 1,558 |
| 2018-12-10 | 1,660 | 1,660 | 1,605 | 1,607 | 34,500 | 1,607 |
| 2018-12-07 | 1,700 | 1,700 | 1,648 | 1,673 | 30,800 | 1,673 |
| 2018-12-06 | 1,700 | 1,715 | 1,655 | 1,660 | 32,100 | 1,660 |
| 2018-12-05 | 1,681 | 1,732 | 1,664 | 1,725 | 44,100 | 1,725 |
| 2018-12-04 | 1,790 | 1,792 | 1,717 | 1,717 | 50,800 | 1,717 |
| 2018-12-03 | 1,777 | 1,810 | 1,739 | 1,802 | 76,200 | 1,802 |
| 2018-11-30 | 1,812 | 1,815 | 1,765 | 1,766 | 34,100 | 1,766 |
| 2018-11-29 | 1,855 | 1,867 | 1,802 | 1,811 | 41,900 | 1,811 |
| 2018-11-28 | 1,888 | 1,891 | 1,867 | 1,867 | 14,600 | 1,867 |
| 2018-11-27 | 1,885 | 1,900 | 1,855 | 1,889 | 36,000 | 1,889 |
| 2018-11-26 | 1,852 | 1,877 | 1,850 | 1,862 | 25,100 | 1,862 |
| 2018-11-22 | 1,857 | 1,878 | 1,834 | 1,874 | 17,100 | 1,874 |
| 2018-11-21 | 1,792 | 1,870 | 1,790 | 1,855 | 25,900 | 1,855 |
| 2018-11-20 | 1,837 | 1,849 | 1,800 | 1,826 | 32,300 | 1,826 |
| 2018-11-19 | 1,808 | 1,856 | 1,808 | 1,856 | 24,600 | 1,856 |
| 2018-11-16 | 1,836 | 1,860 | 1,821 | 1,823 | 14,100 | 1,823 |
| 2018-11-15 | 1,791 | 1,840 | 1,771 | 1,824 | 22,800 | 1,824 |
| 2018-11-14 | 1,850 | 1,877 | 1,816 | 1,817 | 25,800 | 1,817 |
| 2018-11-13 | 1,830 | 1,890 | 1,802 | 1,861 | 45,300 | 1,861 |
| 2018-11-12 | 1,812 | 1,906 | 1,812 | 1,896 | 62,000 | 1,896 |
| 2018-11-09 | 1,856 | 1,878 | 1,819 | 1,837 | 38,100 | 1,837 |
| 2018-11-08 | 1,801 | 1,884 | 1,801 | 1,858 | 56,700 | 1,858 |
| 2018-11-07 | 1,850 | 1,853 | 1,768 | 1,781 | 151,700 | 1,781 |
| 2018-11-06 | 1,829 | 1,944 | 1,820 | 1,850 | 202,200 | 1,850 |
| 2018-11-05 | 1,623 | 1,690 | 1,623 | 1,669 | 29,000 | 1,669 |
| 2018-11-02 | 1,642 | 1,685 | 1,640 | 1,655 | 32,300 | 1,655 |
| 2018-11-01 | 1,671 | 1,677 | 1,626 | 1,632 | 23,400 | 1,632 |
| 2018-10-31 | 1,606 | 1,683 | 1,606 | 1,681 | 38,500 | 1,681 |
| 2018-10-30 | 1,557 | 1,599 | 1,550 | 1,586 | 56,800 | 1,586 |
| 2018-10-29 | 1,610 | 1,639 | 1,580 | 1,583 | 25,100 | 1,583 |
| 2018-10-26 | 1,647 | 1,657 | 1,595 | 1,612 | 33,100 | 1,612 |
| 2018-10-25 | 1,710 | 1,710 | 1,623 | 1,625 | 38,500 | 1,625 |
| 2018-10-24 | 1,709 | 1,754 | 1,709 | 1,734 | 31,300 | 1,734 |
| 2018-10-23 | 1,758 | 1,759 | 1,706 | 1,709 | 24,900 | 1,709 |
| 2018-10-22 | 1,691 | 1,786 | 1,690 | 1,772 | 39,400 | 1,772 |
| 2018-10-19 | 1,652 | 1,710 | 1,650 | 1,691 | 28,700 | 1,691 |
| 2018-10-18 | 1,714 | 1,741 | 1,680 | 1,682 | 19,900 | 1,682 |
| 2018-10-17 | 1,670 | 1,740 | 1,670 | 1,710 | 25,700 | 1,710 |
| 2018-10-16 | 1,650 | 1,681 | 1,637 | 1,655 | 22,400 | 1,655 |
| 2018-10-15 | 1,715 | 1,725 | 1,660 | 1,661 | 34,000 | 1,661 |
| 2018-10-12 | 1,745 | 1,782 | 1,711 | 1,711 | 55,100 | 1,711 |
| 2018-10-11 | 1,750 | 1,836 | 1,750 | 1,784 | 38,800 | 1,784 |
| 2018-10-10 | 1,839 | 1,872 | 1,808 | 1,828 | 31,500 | 1,828 |
| 2018-10-09 | 1,861 | 1,874 | 1,823 | 1,837 | 25,200 | 1,837 |
| 2018-10-05 | 1,894 | 1,898 | 1,862 | 1,887 | 20,700 | 1,887 |
| 2018-10-04 | 1,890 | 1,920 | 1,850 | 1,905 | 37,900 | 1,905 |
| 2018-10-03 | 1,850 | 1,906 | 1,839 | 1,864 | 31,700 | 1,864 |
| 2018-10-02 | 1,850 | 1,918 | 1,850 | 1,859 | 29,400 | 1,859 |
| 2018-10-01 | 1,850 | 1,867 | 1,842 | 1,853 | 13,300 | 1,853 |
| 2018-09-28 | 1,899 | 1,899 | 1,854 | 1,864 | 28,700 | 1,864 |
| 2018-09-27 | 1,834 | 1,911 | 1,821 | 1,887 | 54,300 | 1,887 |
| 2018-09-26 | 1,806 | 1,834 | 1,779 | 1,834 | 17,300 | 1,834 |
| 2018-09-25 | 1,779 | 1,807 | 1,767 | 1,802 | 39,600 | 1,802 |
| 2018-09-21 | 1,783 | 1,800 | 1,746 | 1,800 | 46,100 | 1,800 |
| 2018-09-20 | 1,850 | 1,850 | 1,782 | 1,791 | 28,200 | 1,791 |
| 2018-09-19 | 1,826 | 1,848 | 1,800 | 1,845 | 40,600 | 1,845 |
| 2018-09-18 | 1,778 | 1,832 | 1,765 | 1,814 | 39,700 | 1,814 |
| 2018-09-14 | 1,715 | 1,759 | 1,701 | 1,759 | 37,300 | 1,759 |
| 2018-09-13 | 1,662 | 1,698 | 1,662 | 1,682 | 18,000 | 1,682 |
| 2018-09-12 | 1,690 | 1,693 | 1,651 | 1,676 | 20,800 | 1,676 |
| 2018-09-11 | 1,653 | 1,689 | 1,640 | 1,684 | 17,400 | 1,684 |
| 2018-09-10 | 1,645 | 1,663 | 1,636 | 1,651 | 13,200 | 1,651 |
| 2018-09-07 | 1,629 | 1,636 | 1,612 | 1,631 | 10,400 | 1,631 |
| 2018-09-06 | 1,655 | 1,663 | 1,632 | 1,650 | 19,100 | 1,650 |
| 2018-09-05 | 1,670 | 1,695 | 1,657 | 1,671 | 13,000 | 1,671 |
| 2018-09-04 | 1,683 | 1,688 | 1,674 | 1,680 | 16,200 | 1,680 |
| 2018-09-03 | 1,700 | 1,710 | 1,673 | 1,689 | 32,200 | 1,689 |
| 2018-08-31 | 1,683 | 1,718 | 1,677 | 1,700 | 36,300 | 1,700 |
| 2018-08-30 | 1,700 | 1,746 | 1,692 | 1,735 | 32,400 | 1,735 |
| 2018-08-29 | 1,659 | 1,696 | 1,648 | 1,692 | 14,400 | 1,692 |
| 2018-08-28 | 1,660 | 1,678 | 1,645 | 1,655 | 17,300 | 1,655 |
| 2018-08-27 | 1,637 | 1,649 | 1,637 | 1,646 | 13,000 | 1,646 |
| 2018-08-24 | 1,615 | 1,641 | 1,605 | 1,637 | 19,200 | 1,637 |
| 2018-08-23 | 1,618 | 1,645 | 1,617 | 1,624 | 9,400 | 1,624 |
| 2018-08-22 | 1,595 | 1,630 | 1,595 | 1,618 | 10,600 | 1,618 |
| 2018-08-21 | 1,600 | 1,600 | 1,569 | 1,595 | 16,000 | 1,595 |
| 2018-08-20 | 1,638 | 1,638 | 1,603 | 1,603 | 9,400 | 1,603 |
| 2018-08-17 | 1,651 | 1,668 | 1,633 | 1,634 | 14,700 | 1,634 |
| 2018-08-16 | 1,663 | 1,685 | 1,649 | 1,651 | 17,400 | 1,651 |
| 2018-08-15 | 1,748 | 1,748 | 1,669 | 1,693 | 17,100 | 1,693 |
| 2018-08-14 | 1,686 | 1,723 | 1,686 | 1,720 | 16,300 | 1,720 |
| 2018-08-13 | 1,733 | 1,740 | 1,683 | 1,686 | 29,100 | 1,686 |
| 2018-08-10 | 1,808 | 1,809 | 1,750 | 1,771 | 34,300 | 1,771 |
| 2018-08-09 | 1,786 | 1,809 | 1,769 | 1,795 | 33,800 | 1,795 |
| 2018-08-08 | 1,797 | 1,805 | 1,764 | 1,783 | 69,300 | 1,783 |
| 2018-08-07 | 1,794 | 1,845 | 1,761 | 1,786 | 151,300 | 1,786 |
| 2018-08-06 | 1,654 | 1,690 | 1,628 | 1,681 | 66,300 | 1,681 |
| 2018-08-03 | 1,614 | 1,625 | 1,591 | 1,614 | 21,000 | 1,614 |
| 2018-08-02 | 1,622 | 1,631 | 1,590 | 1,597 | 17,000 | 1,597 |
| 2018-08-01 | 1,619 | 1,619 | 1,591 | 1,608 | 17,100 | 1,608 |
| 2018-07-31 | 1,628 | 1,636 | 1,606 | 1,622 | 16,600 | 1,622 |
| 2018-07-30 | 1,638 | 1,643 | 1,619 | 1,631 | 12,100 | 1,631 |
| 2018-07-27 | 1,617 | 1,655 | 1,616 | 1,646 | 15,700 | 1,646 |
| 2018-07-26 | 1,620 | 1,620 | 1,580 | 1,599 | 33,400 | 1,599 |
| 2018-07-25 | 1,621 | 1,630 | 1,594 | 1,600 | 10,300 | 1,600 |
| 2018-07-24 | 1,622 | 1,622 | 1,588 | 1,599 | 24,500 | 1,599 |
| 2018-07-23 | 1,610 | 1,628 | 1,602 | 1,606 | 10,000 | 1,606 |
| 2018-07-20 | 1,659 | 1,659 | 1,622 | 1,627 | 10,100 | 1,627 |
| 2018-07-19 | 1,652 | 1,672 | 1,643 | 1,662 | 11,100 | 1,662 |
| 2018-07-18 | 1,649 | 1,666 | 1,636 | 1,649 | 68,900 | 1,649 |
| 2018-07-17 | 1,639 | 1,665 | 1,631 | 1,660 | 18,200 | 1,660 |
| 2018-07-13 | 1,626 | 1,648 | 1,625 | 1,642 | 9,000 | 1,642 |
| 2018-07-12 | 1,627 | 1,660 | 1,627 | 1,631 | 12,600 | 1,631 |
| 2018-07-11 | 1,606 | 1,631 | 1,575 | 1,607 | 21,000 | 1,607 |
| 2018-07-10 | 1,680 | 1,689 | 1,633 | 1,633 | 23,000 | 1,633 |
| 2018-07-09 | 1,598 | 1,660 | 1,598 | 1,654 | 19,100 | 1,654 |
| 2018-07-06 | 1,577 | 1,607 | 1,577 | 1,598 | 30,700 | 1,598 |
| 2018-07-05 | 1,620 | 1,626 | 1,577 | 1,589 | 27,300 | 1,589 |
| 2018-07-04 | 1,632 | 1,655 | 1,621 | 1,626 | 20,500 | 1,626 |
| 2018-07-03 | 1,688 | 1,704 | 1,617 | 1,632 | 41,200 | 1,632 |
| 2018-07-02 | 1,801 | 1,801 | 1,681 | 1,686 | 31,700 | 1,686 |
| 2018-06-29 | 1,796 | 1,825 | 1,768 | 1,801 | 30,700 | 1,801 |
| 2018-06-28 | 1,804 | 1,811 | 1,792 | 1,804 | 13,000 | 1,804 |
| 2018-06-27 | 1,828 | 1,845 | 1,804 | 1,831 | 23,000 | 1,831 |
| 2018-06-26 | 1,759 | 1,811 | 1,756 | 1,806 | 31,800 | 1,806 |
| 2018-06-25 | 1,950 | 1,951 | 1,796 | 1,806 | 39,200 | 1,806 |
| 2018-06-22 | 1,899 | 1,930 | 1,878 | 1,917 | 54,600 | 1,917 |
| 2018-06-21 | 1,809 | 1,882 | 1,809 | 1,877 | 53,600 | 1,877 |
| 2018-06-20 | 1,777 | 1,793 | 1,757 | 1,787 | 26,700 | 1,787 |
| 2018-06-19 | 1,798 | 1,812 | 1,772 | 1,786 | 23,600 | 1,786 |
| 2018-06-18 | 1,826 | 1,826 | 1,792 | 1,807 | 15,900 | 1,807 |
| 2018-06-15 | 1,773 | 1,831 | 1,773 | 1,831 | 38,100 | 1,831 |
| 2018-06-14 | 1,813 | 1,815 | 1,777 | 1,789 | 29,300 | 1,789 |
| 2018-06-13 | 1,818 | 1,840 | 1,810 | 1,828 | 20,900 | 1,828 |
| 2018-06-12 | 1,830 | 1,830 | 1,793 | 1,818 | 16,100 | 1,818 |
| 2018-06-11 | 1,805 | 1,821 | 1,792 | 1,816 | 21,500 | 1,816 |
| 2018-06-08 | 1,800 | 1,807 | 1,782 | 1,800 | 31,000 | 1,800 |
| 2018-06-07 | 1,742 | 1,798 | 1,742 | 1,796 | 19,200 | 1,796 |
| 2018-06-06 | 1,782 | 1,782 | 1,733 | 1,744 | 35,300 | 1,744 |
| 2018-06-05 | 1,808 | 1,808 | 1,780 | 1,795 | 19,400 | 1,795 |
| 2018-06-04 | 1,800 | 1,819 | 1,800 | 1,812 | 22,000 | 1,812 |
| 2018-06-01 | 1,744 | 1,803 | 1,743 | 1,793 | 31,300 | 1,793 |
| 2018-05-31 | 1,727 | 1,805 | 1,726 | 1,755 | 37,000 | 1,755 |
| 2018-05-30 | 1,703 | 1,728 | 1,692 | 1,709 | 35,700 | 1,709 |
| 2018-05-29 | 1,731 | 1,731 | 1,704 | 1,729 | 23,900 | 1,729 |
| 2018-05-28 | 1,783 | 1,784 | 1,724 | 1,729 | 25,900 | 1,729 |
| 2018-05-25 | 1,776 | 1,805 | 1,767 | 1,783 | 20,900 | 1,783 |
| 2018-05-24 | 1,784 | 1,799 | 1,772 | 1,789 | 20,200 | 1,789 |
| 2018-05-23 | 1,791 | 1,808 | 1,781 | 1,799 | 17,300 | 1,799 |
| 2018-05-22 | 1,812 | 1,812 | 1,778 | 1,786 | 24,100 | 1,786 |
| 2018-05-21 | 1,773 | 1,824 | 1,773 | 1,822 | 28,600 | 1,822 |
| 2018-05-18 | 1,798 | 1,807 | 1,764 | 1,779 | 18,400 | 1,779 |
| 2018-05-17 | 1,775 | 1,813 | 1,775 | 1,800 | 32,800 | 1,800 |
| 2018-05-16 | 1,779 | 1,791 | 1,762 | 1,769 | 32,300 | 1,769 |
| 2018-05-15 | 1,782 | 1,808 | 1,770 | 1,796 | 28,700 | 1,796 |
| 2018-05-14 | 1,814 | 1,826 | 1,760 | 1,782 | 62,600 | 1,782 |
| 2018-05-11 | 1,714 | 1,808 | 1,714 | 1,803 | 87,500 | 1,803 |
| 2018-05-10 | 1,704 | 1,718 | 1,680 | 1,701 | 59,500 | 1,701 |
| 2018-05-09 | 1,708 | 1,724 | 1,686 | 1,709 | 148,900 | 1,709 |
| 2018-05-08 | 1,650 | 1,720 | 1,635 | 1,700 | 284,700 | 1,700 |
| 2018-05-07 | 1,530 | 1,540 | 1,518 | 1,529 | 43,800 | 1,529 |
| 2018-05-02 | 1,530 | 1,537 | 1,513 | 1,531 | 39,400 | 1,531 |
| 2018-05-01 | 1,521 | 1,539 | 1,519 | 1,528 | 37,600 | 1,528 |
| 2018-04-27 | 1,496 | 1,523 | 1,496 | 1,519 | 34,600 | 1,519 |
| 2018-04-26 | 1,501 | 1,510 | 1,474 | 1,496 | 56,500 | 1,496 |
| 2018-04-25 | 1,520 | 1,525 | 1,510 | 1,518 | 27,500 | 1,518 |
| 2018-04-24 | 1,538 | 1,546 | 1,525 | 1,530 | 19,100 | 1,530 |
| 2018-04-23 | 1,519 | 1,550 | 1,511 | 1,530 | 34,100 | 1,530 |
| 2018-04-20 | 1,517 | 1,533 | 1,507 | 1,519 | 34,500 | 1,519 |
| 2018-04-19 | 1,486 | 1,525 | 1,485 | 1,517 | 41,200 | 1,517 |
| 2018-04-18 | 1,472 | 1,505 | 1,472 | 1,489 | 35,900 | 1,489 |
| 2018-04-17 | 1,478 | 1,496 | 1,470 | 1,472 | 56,800 | 1,472 |
| 2018-04-16 | 1,478 | 1,501 | 1,474 | 1,478 | 48,500 | 1,478 |
| 2018-04-13 | 1,446 | 1,484 | 1,446 | 1,478 | 71,100 | 1,478 |
| 2018-04-12 | 1,403 | 1,445 | 1,403 | 1,434 | 55,200 | 1,434 |
| 2018-04-11 | 1,406 | 1,415 | 1,390 | 1,407 | 54,000 | 1,407 |
| 2018-04-10 | 1,396 | 1,405 | 1,388 | 1,396 | 33,600 | 1,396 |
| 2018-04-09 | 1,380 | 1,406 | 1,365 | 1,396 | 38,700 | 1,396 |
| 2018-04-06 | 1,421 | 1,426 | 1,394 | 1,394 | 59,600 | 1,394 |
| 2018-04-05 | 1,424 | 1,430 | 1,414 | 1,414 | 48,200 | 1,414 |
| 2018-04-04 | 1,425 | 1,426 | 1,417 | 1,423 | 35,600 | 1,423 |
| 2018-04-03 | 1,420 | 1,424 | 1,409 | 1,415 | 63,200 | 1,415 |
| 2018-03-30 | 1,475 | 1,480 | 1,461 | 1,466 | 38,000 | 1,466 |
| 2018-03-29 | 1,497 | 1,497 | 1,458 | 1,460 | 52,000 | 1,460 |
| 2018-03-28 | 1,505 | 1,524 | 1,492 | 1,497 | 34,800 | 1,497 |
| 2018-03-27 | 1,501 | 1,533 | 1,492 | 1,515 | 98,500 | 1,515 |
| 2018-03-26 | 1,512 | 1,521 | 1,482 | 1,490 | 64,100 | 1,490 |
| 2018-03-23 | 1,561 | 1,572 | 1,511 | 1,518 | 27,400 | 1,518 |
| 2018-03-22 | 1,609 | 1,628 | 1,608 | 1,612 | 13,200 | 1,612 |
| 2018-03-20 | 1,614 | 1,634 | 1,614 | 1,628 | 31,900 | 1,628 |
| 2018-03-19 | 1,640 | 1,656 | 1,627 | 1,637 | 15,700 | 1,637 |
| 2018-03-16 | 1,665 | 1,665 | 1,645 | 1,653 | 28,200 | 1,653 |
| 2018-03-15 | 1,662 | 1,669 | 1,653 | 1,661 | 10,100 | 1,661 |
| 2018-03-14 | 1,673 | 1,673 | 1,654 | 1,662 | 10,900 | 1,662 |
| 2018-03-13 | 1,661 | 1,673 | 1,655 | 1,673 | 19,700 | 1,673 |
| 2018-03-12 | 1,689 | 1,690 | 1,658 | 1,670 | 15,400 | 1,670 |
| 2018-03-09 | 1,663 | 1,685 | 1,653 | 1,668 | 35,000 | 1,668 |
| 2018-03-08 | 1,681 | 1,699 | 1,668 | 1,675 | 19,200 | 1,675 |
| 2018-03-07 | 1,703 | 1,714 | 1,676 | 1,679 | 10,700 | 1,679 |
| 2018-03-06 | 1,685 | 1,721 | 1,685 | 1,713 | 12,400 | 1,713 |
| 2018-03-05 | 1,718 | 1,734 | 1,667 | 1,681 | 25,900 | 1,681 |
| 2018-03-02 | 1,721 | 1,726 | 1,711 | 1,718 | 31,100 | 1,718 |
| 2018-03-01 | 1,783 | 1,785 | 1,753 | 1,759 | 16,100 | 1,759 |
| 2018-02-28 | 1,810 | 1,824 | 1,798 | 1,798 | 13,400 | 1,798 |
| 2018-02-27 | 1,830 | 1,831 | 1,818 | 1,825 | 7,300 | 1,825 |
| 2018-02-26 | 1,818 | 1,823 | 1,798 | 1,819 | 9,400 | 1,819 |
| 2018-02-23 | 1,818 | 1,818 | 1,803 | 1,810 | 8,100 | 1,810 |
| 2018-02-22 | 1,785 | 1,816 | 1,776 | 1,807 | 13,600 | 1,807 |
| 2018-02-21 | 1,764 | 1,795 | 1,764 | 1,774 | 11,000 | 1,774 |
| 2018-02-20 | 1,796 | 1,800 | 1,771 | 1,787 | 11,600 | 1,787 |
| 2018-02-19 | 1,776 | 1,798 | 1,774 | 1,798 | 6,200 | 1,798 |
| 2018-02-16 | 1,785 | 1,791 | 1,749 | 1,749 | 16,900 | 1,749 |
| 2018-02-15 | 1,736 | 1,794 | 1,726 | 1,785 | 33,100 | 1,785 |
| 2018-02-14 | 1,720 | 1,736 | 1,713 | 1,718 | 32,000 | 1,718 |
| 2018-02-13 | 1,760 | 1,800 | 1,701 | 1,714 | 33,500 | 1,714 |
| 2018-02-09 | 1,725 | 1,746 | 1,724 | 1,739 | 32,500 | 1,739 |
| 2018-02-08 | 1,797 | 1,825 | 1,785 | 1,794 | 22,200 | 1,794 |
| 2018-02-07 | 1,810 | 1,850 | 1,774 | 1,774 | 31,400 | 1,774 |
| 2018-02-06 | 1,755 | 1,780 | 1,741 | 1,778 | 49,500 | 1,778 |
| 2018-02-05 | 1,828 | 1,829 | 1,807 | 1,820 | 36,400 | 1,820 |
| 2018-02-02 | 1,870 | 1,880 | 1,866 | 1,868 | 28,000 | 1,868 |
| 2018-02-01 | 1,829 | 1,873 | 1,829 | 1,869 | 22,400 | 1,869 |
| 2018-01-31 | 1,841 | 1,864 | 1,839 | 1,839 | 23,900 | 1,839 |
| 2018-01-30 | 1,893 | 1,893 | 1,858 | 1,858 | 30,600 | 1,858 |
| 2018-01-29 | 1,898 | 1,909 | 1,879 | 1,881 | 30,900 | 1,881 |
| 2018-01-26 | 1,914 | 1,932 | 1,905 | 1,907 | 14,000 | 1,907 |
| 2018-01-25 | 1,916 | 1,944 | 1,911 | 1,914 | 23,100 | 1,914 |
| 2018-01-24 | 1,940 | 1,944 | 1,920 | 1,924 | 9,600 | 1,924 |
| 2018-01-23 | 1,936 | 1,943 | 1,927 | 1,937 | 12,100 | 1,937 |
| 2018-01-22 | 1,913 | 1,922 | 1,913 | 1,922 | 7,100 | 1,922 |
| 2018-01-19 | 1,910 | 1,926 | 1,910 | 1,915 | 8,100 | 1,915 |
| 2018-01-18 | 1,956 | 1,963 | 1,908 | 1,908 | 23,300 | 1,908 |
| 2018-01-17 | 1,950 | 1,970 | 1,950 | 1,955 | 13,800 | 1,955 |
| 2018-01-16 | 1,950 | 1,995 | 1,948 | 1,978 | 30,500 | 1,978 |
| 2018-01-15 | 1,945 | 1,971 | 1,940 | 1,947 | 11,400 | 1,947 |
| 2018-01-12 | 1,939 | 1,949 | 1,929 | 1,939 | 16,300 | 1,939 |
| 2018-01-11 | 1,914 | 1,960 | 1,914 | 1,950 | 25,300 | 1,950 |
| 2018-01-10 | 1,938 | 1,949 | 1,931 | 1,940 | 13,300 | 1,940 |
| 2018-01-09 | 1,940 | 1,954 | 1,930 | 1,942 | 21,400 | 1,942 |
| 2018-01-05 | 1,965 | 1,965 | 1,935 | 1,946 | 10,900 | 1,946 |
| 2018-01-04 | 1,938 | 1,974 | 1,931 | 1,967 | 23,800 | 1,967 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-10-28]1株→1.5株 [1990-10-26]1株→1.5株 [1987-10-28]1株→1.1株
