6951 日本電子(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 | 1,667 | 1,668 | 1,627 | 1,657 | 119,000 | 1,657 |
| 2018-12-27 | 1,570 | 1,678 | 1,570 | 1,665 | 179,700 | 1,665 |
| 2018-12-26 | 1,546 | 1,564 | 1,500 | 1,529 | 301,900 | 1,529 |
| 2018-12-25 | 1,498 | 1,543 | 1,497 | 1,506 | 293,100 | 1,506 |
| 2018-12-21 | 1,663 | 1,692 | 1,600 | 1,658 | 212,400 | 1,658 |
| 2018-12-20 | 1,752 | 1,752 | 1,680 | 1,703 | 207,100 | 1,703 |
| 2018-12-19 | 1,775 | 1,813 | 1,753 | 1,764 | 130,100 | 1,764 |
| 2018-12-18 | 1,823 | 1,823 | 1,746 | 1,765 | 164,500 | 1,765 |
| 2018-12-17 | 1,813 | 1,881 | 1,769 | 1,863 | 246,100 | 1,863 |
| 2018-12-14 | 1,823 | 1,823 | 1,740 | 1,793 | 205,600 | 1,793 |
| 2018-12-13 | 1,727 | 1,786 | 1,702 | 1,783 | 354,100 | 1,783 |
| 2018-12-12 | 1,700 | 1,718 | 1,668 | 1,702 | 312,700 | 1,702 |
| 2018-12-11 | 1,828 | 1,838 | 1,698 | 1,702 | 242,300 | 1,702 |
| 2018-12-10 | 2,011 | 2,011 | 1,856 | 1,868 | 186,200 | 1,868 |
| 2018-12-07 | 1,948 | 1,987 | 1,937 | 1,971 | 165,200 | 1,971 |
| 2018-12-06 | 1,947 | 1,965 | 1,914 | 1,942 | 165,400 | 1,942 |
| 2018-12-05 | 1,960 | 1,991 | 1,940 | 1,967 | 121,400 | 1,967 |
| 2018-12-04 | 2,045 | 2,088 | 1,978 | 1,983 | 188,700 | 1,983 |
| 2018-12-03 | 2,000 | 2,045 | 2,000 | 2,043 | 100,500 | 2,043 |
| 2018-11-30 | 1,942 | 1,996 | 1,920 | 1,987 | 119,300 | 1,987 |
| 2018-11-29 | 1,940 | 2,002 | 1,939 | 1,964 | 148,700 | 1,964 |
| 2018-11-28 | 1,845 | 1,953 | 1,842 | 1,923 | 169,800 | 1,923 |
| 2018-11-27 | 1,894 | 1,903 | 1,852 | 1,875 | 165,400 | 1,875 |
| 2018-11-26 | 1,899 | 1,919 | 1,867 | 1,884 | 152,300 | 1,884 |
| 2018-11-22 | 1,899 | 1,914 | 1,872 | 1,895 | 104,500 | 1,895 |
| 2018-11-21 | 1,841 | 1,935 | 1,833 | 1,907 | 214,800 | 1,907 |
| 2018-11-20 | 1,911 | 1,973 | 1,868 | 1,878 | 204,200 | 1,878 |
| 2018-11-19 | 1,931 | 1,975 | 1,914 | 1,925 | 212,900 | 1,925 |
| 2018-11-16 | 1,949 | 2,010 | 1,921 | 1,924 | 148,600 | 1,924 |
| 2018-11-15 | 1,920 | 1,967 | 1,887 | 1,940 | 156,000 | 1,940 |
| 2018-11-14 | 1,939 | 1,995 | 1,931 | 1,953 | 222,300 | 1,953 |
| 2018-11-13 | 1,912 | 1,969 | 1,886 | 1,930 | 181,400 | 1,930 |
| 2018-11-12 | 2,155 | 2,194 | 1,942 | 1,952 | 273,300 | 1,952 |
| 2018-11-09 | 2,021 | 2,035 | 1,972 | 1,981 | 119,800 | 1,981 |
| 2018-11-08 | 2,090 | 2,126 | 2,001 | 2,036 | 191,400 | 2,036 |
| 2018-11-07 | 1,953 | 2,094 | 1,945 | 2,045 | 391,700 | 2,045 |
| 2018-11-06 | 1,873 | 1,878 | 1,846 | 1,858 | 95,800 | 1,858 |
| 2018-11-05 | 1,880 | 1,930 | 1,862 | 1,875 | 179,700 | 1,875 |
| 2018-11-02 | 1,823 | 1,887 | 1,813 | 1,886 | 150,400 | 1,886 |
| 2018-11-01 | 1,826 | 1,864 | 1,793 | 1,825 | 194,000 | 1,825 |
| 2018-10-31 | 1,824 | 1,862 | 1,793 | 1,856 | 211,000 | 1,856 |
| 2018-10-30 | 1,751 | 1,859 | 1,745 | 1,824 | 481,300 | 1,824 |
| 2018-10-29 | 1,819 | 1,857 | 1,785 | 1,791 | 207,300 | 1,791 |
| 2018-10-26 | 1,885 | 1,896 | 1,801 | 1,834 | 204,800 | 1,834 |
| 2018-10-25 | 1,872 | 1,896 | 1,839 | 1,846 | 283,100 | 1,846 |
| 2018-10-24 | 2,001 | 2,023 | 1,952 | 1,970 | 212,100 | 1,970 |
| 2018-10-23 | 2,019 | 2,057 | 2,003 | 2,007 | 218,800 | 2,007 |
| 2018-10-22 | 2,042 | 2,077 | 1,998 | 2,055 | 181,100 | 2,055 |
| 2018-10-19 | 2,098 | 2,124 | 2,078 | 2,088 | 122,300 | 2,088 |
| 2018-10-18 | 2,190 | 2,193 | 2,129 | 2,130 | 111,900 | 2,130 |
| 2018-10-17 | 2,189 | 2,219 | 2,173 | 2,203 | 93,200 | 2,203 |
| 2018-10-16 | 2,111 | 2,140 | 2,088 | 2,139 | 103,900 | 2,139 |
| 2018-10-15 | 2,174 | 2,210 | 2,128 | 2,131 | 134,300 | 2,131 |
| 2018-10-12 | 2,127 | 2,200 | 2,127 | 2,174 | 174,700 | 2,174 |
| 2018-10-11 | 2,123 | 2,137 | 2,081 | 2,135 | 351,600 | 2,135 |
| 2018-10-10 | 2,211 | 2,221 | 2,172 | 2,196 | 251,800 | 2,196 |
| 2018-10-09 | 2,360 | 2,400 | 2,191 | 2,197 | 401,400 | 2,197 |
| 2018-10-05 | 2,308 | 2,315 | 2,233 | 2,242 | 145,900 | 2,242 |
| 2018-10-04 | 2,352 | 2,360 | 2,273 | 2,292 | 267,100 | 2,292 |
| 2018-10-03 | 2,403 | 2,416 | 2,324 | 2,327 | 295,300 | 2,327 |
| 2018-10-02 | 2,516 | 2,539 | 2,461 | 2,462 | 259,900 | 2,462 |
| 2018-10-01 | 2,449 | 2,481 | 2,390 | 2,479 | 128,300 | 2,479 |
| 2018-09-28 | 2,472 | 2,500 | 2,438 | 2,466 | 138,000 | 2,466 |
| 2018-09-27 | 2,512 | 2,555 | 2,446 | 2,454 | 199,800 | 2,454 |
| 2018-09-26 | 2,508 | 2,595 | 2,508 | 2,576 | 230,400 | 2,576 |
| 2018-09-25 | 1,250 | 1,255 | 1,228 | 1,255 | 445,000 | 2,510 |
| 2018-09-21 | 1,217 | 1,238 | 1,193 | 1,238 | 437,000 | 2,476 |
| 2018-09-20 | 1,222 | 1,222 | 1,190 | 1,199 | 244,000 | 2,398 |
| 2018-09-19 | 1,220 | 1,236 | 1,199 | 1,216 | 706,000 | 2,432 |
| 2018-09-18 | 1,167 | 1,232 | 1,157 | 1,226 | 751,000 | 2,452 |
| 2018-09-14 | 1,153 | 1,190 | 1,151 | 1,166 | 571,000 | 2,332 |
| 2018-09-13 | 1,119 | 1,169 | 1,119 | 1,137 | 548,000 | 2,274 |
| 2018-09-12 | 1,106 | 1,124 | 1,095 | 1,118 | 389,000 | 2,236 |
| 2018-09-11 | 1,091 | 1,104 | 1,086 | 1,100 | 253,000 | 2,200 |
| 2018-09-10 | 1,091 | 1,107 | 1,087 | 1,093 | 157,000 | 2,186 |
| 2018-09-07 | 1,085 | 1,093 | 1,079 | 1,091 | 153,000 | 2,182 |
| 2018-09-06 | 1,110 | 1,110 | 1,085 | 1,098 | 283,000 | 2,196 |
| 2018-09-05 | 1,131 | 1,131 | 1,106 | 1,118 | 200,000 | 2,236 |
| 2018-09-04 | 1,109 | 1,143 | 1,108 | 1,133 | 185,000 | 2,266 |
| 2018-09-03 | 1,140 | 1,148 | 1,103 | 1,110 | 257,000 | 2,220 |
| 2018-08-31 | 1,137 | 1,173 | 1,137 | 1,155 | 276,000 | 2,310 |
| 2018-08-30 | 1,134 | 1,155 | 1,125 | 1,155 | 423,000 | 2,310 |
| 2018-08-29 | 1,149 | 1,149 | 1,097 | 1,117 | 816,000 | 2,234 |
| 2018-08-28 | 1,164 | 1,186 | 1,155 | 1,160 | 406,000 | 2,320 |
| 2018-08-27 | 1,123 | 1,163 | 1,122 | 1,154 | 426,000 | 2,308 |
| 2018-08-24 | 1,079 | 1,119 | 1,074 | 1,116 | 459,000 | 2,232 |
| 2018-08-23 | 1,082 | 1,086 | 1,071 | 1,078 | 321,000 | 2,156 |
| 2018-08-22 | 1,039 | 1,111 | 1,032 | 1,072 | 1,781,000 | 2,144 |
| 2018-08-21 | 993 | 999 | 985 | 990 | 231,000 | 1,980 |
| 2018-08-20 | 1,017 | 1,019 | 992 | 996 | 246,000 | 1,992 |
| 2018-08-17 | 1,032 | 1,032 | 1,015 | 1,018 | 201,000 | 2,036 |
| 2018-08-16 | 1,015 | 1,022 | 982 | 1,006 | 329,000 | 2,012 |
| 2018-08-15 | 1,040 | 1,045 | 1,017 | 1,039 | 348,000 | 2,078 |
| 2018-08-14 | 1,036 | 1,058 | 1,025 | 1,038 | 334,000 | 2,076 |
| 2018-08-13 | 1,126 | 1,126 | 1,017 | 1,023 | 661,000 | 2,046 |
| 2018-08-10 | 1,130 | 1,146 | 1,112 | 1,130 | 421,000 | 2,260 |
| 2018-08-09 | 1,120 | 1,126 | 1,107 | 1,123 | 174,000 | 2,246 |
| 2018-08-08 | 1,128 | 1,140 | 1,117 | 1,123 | 186,000 | 2,246 |
| 2018-08-07 | 1,110 | 1,128 | 1,108 | 1,128 | 137,000 | 2,256 |
| 2018-08-06 | 1,117 | 1,121 | 1,096 | 1,110 | 176,000 | 2,220 |
| 2018-08-03 | 1,132 | 1,132 | 1,109 | 1,117 | 155,000 | 2,234 |
| 2018-08-02 | 1,135 | 1,147 | 1,129 | 1,132 | 155,000 | 2,264 |
| 2018-08-01 | 1,132 | 1,136 | 1,116 | 1,135 | 189,000 | 2,270 |
| 2018-07-31 | 1,119 | 1,125 | 1,094 | 1,111 | 281,000 | 2,222 |
| 2018-07-30 | 1,126 | 1,126 | 1,108 | 1,114 | 194,000 | 2,228 |
| 2018-07-27 | 1,135 | 1,140 | 1,122 | 1,132 | 187,000 | 2,264 |
| 2018-07-26 | 1,148 | 1,151 | 1,119 | 1,124 | 264,000 | 2,248 |
| 2018-07-25 | 1,116 | 1,153 | 1,116 | 1,140 | 433,000 | 2,280 |
| 2018-07-24 | 1,108 | 1,134 | 1,108 | 1,114 | 312,000 | 2,228 |
| 2018-07-23 | 1,103 | 1,107 | 1,092 | 1,095 | 208,000 | 2,190 |
| 2018-07-20 | 1,129 | 1,138 | 1,101 | 1,107 | 197,000 | 2,214 |
| 2018-07-19 | 1,137 | 1,140 | 1,106 | 1,129 | 279,000 | 2,258 |
| 2018-07-18 | 1,138 | 1,160 | 1,127 | 1,136 | 244,000 | 2,272 |
| 2018-07-17 | 1,130 | 1,140 | 1,118 | 1,127 | 450,000 | 2,254 |
| 2018-07-13 | 1,112 | 1,126 | 1,098 | 1,108 | 209,000 | 2,216 |
| 2018-07-12 | 1,095 | 1,119 | 1,094 | 1,106 | 368,000 | 2,212 |
| 2018-07-11 | 1,085 | 1,085 | 1,052 | 1,076 | 166,000 | 2,152 |
| 2018-07-10 | 1,107 | 1,115 | 1,101 | 1,102 | 209,000 | 2,204 |
| 2018-07-09 | 1,070 | 1,102 | 1,066 | 1,101 | 182,000 | 2,202 |
| 2018-07-06 | 1,080 | 1,090 | 1,036 | 1,054 | 608,000 | 2,108 |
| 2018-07-05 | 1,099 | 1,115 | 1,086 | 1,091 | 226,000 | 2,182 |
| 2018-07-04 | 1,118 | 1,131 | 1,095 | 1,104 | 261,000 | 2,208 |
| 2018-07-03 | 1,126 | 1,158 | 1,115 | 1,130 | 328,000 | 2,260 |
| 2018-07-02 | 1,135 | 1,162 | 1,119 | 1,124 | 446,000 | 2,248 |
| 2018-06-29 | 1,130 | 1,141 | 1,105 | 1,141 | 259,000 | 2,282 |
| 2018-06-28 | 1,095 | 1,124 | 1,089 | 1,121 | 492,000 | 2,242 |
| 2018-06-27 | 1,069 | 1,100 | 1,064 | 1,093 | 393,000 | 2,186 |
| 2018-06-26 | 1,062 | 1,076 | 1,052 | 1,072 | 243,000 | 2,144 |
| 2018-06-25 | 1,127 | 1,136 | 1,073 | 1,079 | 332,000 | 2,158 |
| 2018-06-22 | 1,124 | 1,147 | 1,107 | 1,143 | 380,000 | 2,286 |
| 2018-06-21 | 1,138 | 1,158 | 1,123 | 1,124 | 390,000 | 2,248 |
| 2018-06-20 | 1,106 | 1,130 | 1,087 | 1,130 | 270,000 | 2,260 |
| 2018-06-19 | 1,131 | 1,140 | 1,100 | 1,103 | 288,000 | 2,206 |
| 2018-06-18 | 1,141 | 1,146 | 1,125 | 1,139 | 185,000 | 2,278 |
| 2018-06-15 | 1,129 | 1,142 | 1,121 | 1,137 | 268,000 | 2,274 |
| 2018-06-14 | 1,146 | 1,147 | 1,119 | 1,120 | 388,000 | 2,240 |
| 2018-06-13 | 1,149 | 1,157 | 1,138 | 1,155 | 168,000 | 2,310 |
| 2018-06-12 | 1,165 | 1,165 | 1,143 | 1,150 | 220,000 | 2,300 |
| 2018-06-11 | 1,176 | 1,181 | 1,153 | 1,154 | 206,000 | 2,308 |
| 2018-06-08 | 1,164 | 1,183 | 1,163 | 1,175 | 364,000 | 2,350 |
| 2018-06-07 | 1,165 | 1,194 | 1,158 | 1,171 | 323,000 | 2,342 |
| 2018-06-06 | 1,136 | 1,155 | 1,136 | 1,151 | 335,000 | 2,302 |
| 2018-06-05 | 1,142 | 1,149 | 1,130 | 1,145 | 245,000 | 2,290 |
| 2018-06-04 | 1,146 | 1,148 | 1,127 | 1,139 | 485,000 | 2,278 |
| 2018-06-01 | 1,131 | 1,147 | 1,129 | 1,129 | 270,000 | 2,258 |
| 2018-05-31 | 1,144 | 1,164 | 1,133 | 1,135 | 640,000 | 2,270 |
| 2018-05-30 | 1,129 | 1,144 | 1,126 | 1,132 | 481,000 | 2,264 |
| 2018-05-29 | 1,175 | 1,175 | 1,158 | 1,162 | 186,000 | 2,324 |
| 2018-05-28 | 1,185 | 1,191 | 1,171 | 1,177 | 221,000 | 2,354 |
| 2018-05-25 | 1,189 | 1,205 | 1,164 | 1,186 | 422,000 | 2,372 |
| 2018-05-24 | 1,196 | 1,228 | 1,196 | 1,206 | 301,000 | 2,412 |
| 2018-05-23 | 1,195 | 1,220 | 1,188 | 1,215 | 388,000 | 2,430 |
| 2018-05-22 | 1,198 | 1,228 | 1,195 | 1,202 | 462,000 | 2,404 |
| 2018-05-21 | 1,230 | 1,236 | 1,183 | 1,198 | 815,000 | 2,396 |
| 2018-05-18 | 1,226 | 1,240 | 1,213 | 1,224 | 599,000 | 2,448 |
| 2018-05-17 | 1,170 | 1,220 | 1,143 | 1,219 | 1,621,000 | 2,438 |
| 2018-05-16 | 1,126 | 1,179 | 1,112 | 1,170 | 2,022,000 | 2,340 |
| 2018-05-15 | 1,025 | 1,048 | 1,012 | 1,036 | 581,000 | 2,072 |
| 2018-05-14 | 999 | 1,036 | 991 | 1,035 | 656,000 | 2,070 |
| 2018-05-11 | 973 | 995 | 967 | 991 | 572,000 | 1,982 |
| 2018-05-10 | 969 | 977 | 964 | 967 | 296,000 | 1,934 |
| 2018-05-09 | 962 | 968 | 957 | 962 | 260,000 | 1,924 |
| 2018-05-08 | 950 | 969 | 950 | 965 | 339,000 | 1,930 |
| 2018-05-07 | 949 | 962 | 939 | 960 | 326,000 | 1,920 |
| 2018-05-02 | 954 | 959 | 939 | 950 | 245,000 | 1,900 |
| 2018-05-01 | 940 | 944 | 921 | 944 | 355,000 | 1,888 |
| 2018-04-27 | 944 | 947 | 930 | 940 | 308,000 | 1,880 |
| 2018-04-26 | 935 | 958 | 935 | 952 | 503,000 | 1,904 |
| 2018-04-25 | 930 | 932 | 910 | 925 | 413,000 | 1,850 |
| 2018-04-24 | 930 | 933 | 915 | 925 | 453,000 | 1,850 |
| 2018-04-23 | 923 | 925 | 910 | 923 | 333,000 | 1,846 |
| 2018-04-20 | 906 | 936 | 903 | 922 | 665,000 | 1,844 |
| 2018-04-19 | 947 | 950 | 906 | 906 | 899,000 | 1,812 |
| 2018-04-18 | 938 | 963 | 934 | 962 | 487,000 | 1,924 |
| 2018-04-17 | 955 | 961 | 932 | 936 | 531,000 | 1,872 |
| 2018-04-16 | 956 | 973 | 950 | 956 | 386,000 | 1,912 |
| 2018-04-13 | 945 | 974 | 942 | 956 | 664,000 | 1,912 |
| 2018-04-12 | 925 | 947 | 919 | 943 | 432,000 | 1,886 |
| 2018-04-11 | 950 | 954 | 927 | 928 | 427,000 | 1,856 |
| 2018-04-10 | 936 | 947 | 932 | 936 | 509,000 | 1,872 |
| 2018-04-09 | 913 | 964 | 913 | 949 | 794,000 | 1,898 |
| 2018-04-06 | 906 | 936 | 900 | 928 | 752,000 | 1,856 |
| 2018-04-05 | 892 | 917 | 892 | 904 | 717,000 | 1,808 |
| 2018-04-04 | 940 | 950 | 884 | 891 | 1,787,000 | 1,782 |
| 2018-04-03 | 960 | 996 | 953 | 983 | 559,000 | 1,966 |
| 2018-03-30 | 980 | 1,006 | 974 | 979 | 707,000 | 1,958 |
| 2018-03-29 | 962 | 973 | 944 | 970 | 468,000 | 1,940 |
| 2018-03-28 | 930 | 967 | 930 | 962 | 650,000 | 1,924 |
| 2018-03-27 | 932 | 956 | 924 | 946 | 619,000 | 1,892 |
| 2018-03-26 | 904 | 922 | 889 | 917 | 901,000 | 1,834 |
| 2018-03-23 | 928 | 933 | 910 | 913 | 785,000 | 1,826 |
| 2018-03-22 | 945 | 963 | 943 | 962 | 457,000 | 1,924 |
| 2018-03-20 | 948 | 962 | 942 | 957 | 455,000 | 1,914 |
| 2018-03-19 | 951 | 970 | 945 | 949 | 566,000 | 1,898 |
| 2018-03-16 | 968 | 980 | 950 | 960 | 644,000 | 1,920 |
| 2018-03-15 | 942 | 973 | 942 | 968 | 1,043,000 | 1,936 |
| 2018-03-14 | 975 | 976 | 923 | 943 | 1,787,000 | 1,886 |
| 2018-03-13 | 954 | 996 | 954 | 990 | 1,605,000 | 1,980 |
| 2018-03-12 | 930 | 937 | 919 | 931 | 521,000 | 1,862 |
| 2018-03-09 | 924 | 937 | 907 | 911 | 856,000 | 1,822 |
| 2018-03-08 | 938 | 938 | 902 | 911 | 1,418,000 | 1,822 |
| 2018-03-07 | 943 | 965 | 914 | 939 | 1,281,000 | 1,878 |
| 2018-03-06 | 892 | 936 | 890 | 934 | 2,030,000 | 1,868 |
| 2018-03-05 | 870 | 888 | 842 | 849 | 895,000 | 1,698 |
| 2018-03-02 | 866 | 889 | 861 | 870 | 922,000 | 1,740 |
| 2018-03-01 | 886 | 893 | 838 | 886 | 1,450,000 | 1,772 |
| 2018-02-28 | 874 | 919 | 871 | 889 | 1,969,000 | 1,778 |
| 2018-02-27 | 850 | 870 | 841 | 860 | 829,000 | 1,720 |
| 2018-02-26 | 846 | 855 | 844 | 853 | 523,000 | 1,706 |
| 2018-02-23 | 830 | 846 | 829 | 837 | 541,000 | 1,674 |
| 2018-02-22 | 820 | 831 | 809 | 826 | 836,000 | 1,652 |
| 2018-02-21 | 824 | 849 | 819 | 835 | 1,113,000 | 1,670 |
| 2018-02-20 | 790 | 824 | 784 | 816 | 894,000 | 1,632 |
| 2018-02-19 | 780 | 799 | 757 | 788 | 1,043,000 | 1,576 |
| 2018-02-16 | 781 | 793 | 769 | 780 | 861,000 | 1,560 |
| 2018-02-15 | 740 | 777 | 737 | 766 | 1,209,000 | 1,532 |
| 2018-02-14 | 718 | 748 | 711 | 736 | 2,116,000 | 1,472 |
| 2018-02-13 | 684 | 714 | 684 | 709 | 2,117,000 | 1,418 |
| 2018-02-09 | 598 | 615 | 598 | 614 | 361,000 | 1,228 |
| 2018-02-08 | 623 | 634 | 622 | 630 | 382,000 | 1,260 |
| 2018-02-07 | 622 | 645 | 622 | 625 | 559,000 | 1,250 |
| 2018-02-06 | 619 | 625 | 597 | 613 | 815,000 | 1,226 |
| 2018-02-05 | 647 | 655 | 641 | 647 | 400,000 | 1,294 |
| 2018-02-02 | 677 | 681 | 662 | 666 | 259,000 | 1,332 |
| 2018-02-01 | 666 | 682 | 661 | 681 | 332,000 | 1,362 |
| 2018-01-31 | 660 | 675 | 655 | 656 | 307,000 | 1,312 |
| 2018-01-30 | 675 | 684 | 664 | 666 | 632,000 | 1,332 |
| 2018-01-29 | 674 | 680 | 672 | 678 | 178,000 | 1,356 |
| 2018-01-26 | 684 | 694 | 674 | 674 | 423,000 | 1,348 |
| 2018-01-25 | 679 | 686 | 676 | 678 | 417,000 | 1,356 |
| 2018-01-24 | 685 | 692 | 678 | 683 | 326,000 | 1,366 |
| 2018-01-23 | 692 | 699 | 680 | 683 | 607,000 | 1,366 |
| 2018-01-22 | 652 | 685 | 651 | 684 | 923,000 | 1,368 |
| 2018-01-19 | 639 | 642 | 637 | 637 | 156,000 | 1,274 |
| 2018-01-18 | 647 | 649 | 636 | 638 | 314,000 | 1,276 |
| 2018-01-17 | 650 | 651 | 640 | 641 | 304,000 | 1,282 |
| 2018-01-16 | 663 | 664 | 644 | 649 | 558,000 | 1,298 |
| 2018-01-15 | 657 | 672 | 652 | 665 | 781,000 | 1,330 |
| 2018-01-12 | 647 | 651 | 643 | 644 | 412,000 | 1,288 |
| 2018-01-11 | 650 | 654 | 645 | 649 | 422,000 | 1,298 |
| 2018-01-10 | 658 | 662 | 648 | 656 | 441,000 | 1,312 |
| 2018-01-09 | 659 | 664 | 656 | 661 | 358,000 | 1,322 |
| 2018-01-05 | 649 | 659 | 647 | 659 | 366,000 | 1,318 |
| 2018-01-04 | 639 | 653 | 639 | 649 | 350,000 | 1,298 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
