6952 カシオ計算機(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 | 1,317 | 1,323 | 1,298 | 1,304 | 1,775,600 | 1,304 |
| 2018-12-27 | 1,321 | 1,325 | 1,303 | 1,318 | 1,391,500 | 1,318 |
| 2018-12-26 | 1,290 | 1,306 | 1,261 | 1,286 | 1,626,200 | 1,286 |
| 2018-12-25 | 1,278 | 1,288 | 1,266 | 1,282 | 1,413,600 | 1,282 |
| 2018-12-21 | 1,345 | 1,359 | 1,319 | 1,340 | 2,140,000 | 1,340 |
| 2018-12-20 | 1,426 | 1,431 | 1,345 | 1,355 | 2,864,200 | 1,355 |
| 2018-12-19 | 1,469 | 1,476 | 1,441 | 1,456 | 1,272,800 | 1,456 |
| 2018-12-18 | 1,437 | 1,458 | 1,422 | 1,451 | 2,658,200 | 1,451 |
| 2018-12-17 | 1,513 | 1,519 | 1,502 | 1,508 | 1,020,300 | 1,508 |
| 2018-12-14 | 1,509 | 1,526 | 1,500 | 1,503 | 2,102,200 | 1,503 |
| 2018-12-13 | 1,523 | 1,527 | 1,513 | 1,522 | 1,086,800 | 1,522 |
| 2018-12-12 | 1,499 | 1,516 | 1,493 | 1,505 | 1,340,100 | 1,505 |
| 2018-12-11 | 1,489 | 1,492 | 1,471 | 1,489 | 1,475,200 | 1,489 |
| 2018-12-10 | 1,494 | 1,502 | 1,484 | 1,497 | 1,129,200 | 1,497 |
| 2018-12-07 | 1,522 | 1,534 | 1,512 | 1,532 | 1,486,500 | 1,532 |
| 2018-12-06 | 1,534 | 1,538 | 1,500 | 1,521 | 1,438,700 | 1,521 |
| 2018-12-05 | 1,545 | 1,548 | 1,520 | 1,535 | 1,260,800 | 1,535 |
| 2018-12-04 | 1,591 | 1,601 | 1,556 | 1,565 | 1,319,900 | 1,565 |
| 2018-12-03 | 1,606 | 1,612 | 1,589 | 1,596 | 1,111,500 | 1,596 |
| 2018-11-30 | 1,613 | 1,622 | 1,576 | 1,583 | 2,959,600 | 1,583 |
| 2018-11-29 | 1,610 | 1,619 | 1,593 | 1,598 | 1,208,200 | 1,598 |
| 2018-11-28 | 1,584 | 1,602 | 1,580 | 1,597 | 1,020,800 | 1,597 |
| 2018-11-27 | 1,582 | 1,596 | 1,564 | 1,580 | 1,000,400 | 1,580 |
| 2018-11-26 | 1,531 | 1,564 | 1,530 | 1,561 | 1,364,200 | 1,561 |
| 2018-11-22 | 1,578 | 1,585 | 1,560 | 1,565 | 1,264,100 | 1,565 |
| 2018-11-21 | 1,551 | 1,577 | 1,541 | 1,574 | 1,310,400 | 1,574 |
| 2018-11-20 | 1,562 | 1,574 | 1,553 | 1,574 | 1,769,100 | 1,574 |
| 2018-11-19 | 1,584 | 1,589 | 1,558 | 1,581 | 1,594,800 | 1,581 |
| 2018-11-16 | 1,570 | 1,605 | 1,559 | 1,578 | 2,161,200 | 1,578 |
| 2018-11-15 | 1,620 | 1,626 | 1,603 | 1,610 | 1,232,900 | 1,610 |
| 2018-11-14 | 1,632 | 1,642 | 1,622 | 1,638 | 1,222,400 | 1,638 |
| 2018-11-13 | 1,608 | 1,632 | 1,608 | 1,623 | 2,263,700 | 1,623 |
| 2018-11-12 | 1,667 | 1,670 | 1,656 | 1,659 | 1,029,400 | 1,659 |
| 2018-11-09 | 1,703 | 1,705 | 1,670 | 1,676 | 1,842,700 | 1,676 |
| 2018-11-08 | 1,694 | 1,714 | 1,690 | 1,695 | 1,877,600 | 1,695 |
| 2018-11-07 | 1,643 | 1,689 | 1,628 | 1,669 | 4,164,300 | 1,669 |
| 2018-11-06 | 1,722 | 1,754 | 1,721 | 1,744 | 1,808,800 | 1,744 |
| 2018-11-05 | 1,702 | 1,740 | 1,701 | 1,730 | 1,326,900 | 1,730 |
| 2018-11-02 | 1,711 | 1,745 | 1,709 | 1,734 | 1,261,800 | 1,734 |
| 2018-11-01 | 1,707 | 1,726 | 1,697 | 1,717 | 1,253,800 | 1,717 |
| 2018-10-31 | 1,681 | 1,711 | 1,672 | 1,705 | 1,606,900 | 1,705 |
| 2018-10-30 | 1,642 | 1,681 | 1,639 | 1,665 | 2,813,800 | 1,665 |
| 2018-10-29 | 1,644 | 1,656 | 1,631 | 1,648 | 1,291,300 | 1,648 |
| 2018-10-26 | 1,628 | 1,641 | 1,611 | 1,632 | 2,130,900 | 1,632 |
| 2018-10-25 | 1,626 | 1,647 | 1,621 | 1,635 | 1,469,600 | 1,635 |
| 2018-10-24 | 1,664 | 1,682 | 1,648 | 1,666 | 1,714,100 | 1,666 |
| 2018-10-23 | 1,668 | 1,677 | 1,640 | 1,670 | 1,580,200 | 1,670 |
| 2018-10-22 | 1,650 | 1,678 | 1,625 | 1,665 | 1,643,500 | 1,665 |
| 2018-10-19 | 1,685 | 1,690 | 1,669 | 1,673 | 1,494,000 | 1,673 |
| 2018-10-18 | 1,738 | 1,747 | 1,712 | 1,713 | 1,081,200 | 1,713 |
| 2018-10-17 | 1,735 | 1,759 | 1,732 | 1,740 | 1,359,700 | 1,740 |
| 2018-10-16 | 1,705 | 1,732 | 1,695 | 1,730 | 1,441,200 | 1,730 |
| 2018-10-15 | 1,732 | 1,744 | 1,715 | 1,719 | 1,538,400 | 1,719 |
| 2018-10-12 | 1,715 | 1,747 | 1,713 | 1,743 | 1,609,500 | 1,743 |
| 2018-10-11 | 1,733 | 1,744 | 1,718 | 1,738 | 1,965,100 | 1,738 |
| 2018-10-10 | 1,813 | 1,830 | 1,783 | 1,791 | 1,499,200 | 1,791 |
| 2018-10-09 | 1,841 | 1,854 | 1,812 | 1,813 | 1,595,200 | 1,813 |
| 2018-10-05 | 1,877 | 1,882 | 1,841 | 1,866 | 1,578,500 | 1,866 |
| 2018-10-04 | 1,889 | 1,908 | 1,884 | 1,897 | 1,721,800 | 1,897 |
| 2018-10-03 | 1,869 | 1,894 | 1,864 | 1,879 | 992,800 | 1,879 |
| 2018-10-02 | 1,873 | 1,905 | 1,873 | 1,883 | 1,838,000 | 1,883 |
| 2018-10-01 | 1,872 | 1,873 | 1,851 | 1,855 | 1,287,500 | 1,855 |
| 2018-09-28 | 1,876 | 1,890 | 1,849 | 1,857 | 1,400,100 | 1,857 |
| 2018-09-27 | 1,865 | 1,891 | 1,851 | 1,853 | 1,645,100 | 1,853 |
| 2018-09-26 | 1,854 | 1,880 | 1,832 | 1,879 | 1,767,000 | 1,879 |
| 2018-09-25 | 1,840 | 1,865 | 1,832 | 1,865 | 1,412,700 | 1,865 |
| 2018-09-21 | 1,863 | 1,865 | 1,840 | 1,848 | 1,960,200 | 1,848 |
| 2018-09-20 | 1,864 | 1,873 | 1,855 | 1,863 | 1,147,100 | 1,863 |
| 2018-09-19 | 1,874 | 1,883 | 1,853 | 1,860 | 1,626,500 | 1,860 |
| 2018-09-18 | 1,845 | 1,874 | 1,836 | 1,870 | 1,416,000 | 1,870 |
| 2018-09-14 | 1,879 | 1,879 | 1,846 | 1,859 | 1,872,100 | 1,859 |
| 2018-09-13 | 1,838 | 1,872 | 1,831 | 1,870 | 1,259,100 | 1,870 |
| 2018-09-12 | 1,827 | 1,848 | 1,813 | 1,827 | 1,438,800 | 1,827 |
| 2018-09-11 | 1,803 | 1,834 | 1,803 | 1,826 | 889,700 | 1,826 |
| 2018-09-10 | 1,766 | 1,798 | 1,766 | 1,794 | 784,000 | 1,794 |
| 2018-09-07 | 1,766 | 1,789 | 1,765 | 1,778 | 1,102,200 | 1,778 |
| 2018-09-06 | 1,800 | 1,804 | 1,780 | 1,786 | 1,381,800 | 1,786 |
| 2018-09-05 | 1,772 | 1,795 | 1,769 | 1,782 | 1,138,800 | 1,782 |
| 2018-09-04 | 1,750 | 1,776 | 1,743 | 1,762 | 667,900 | 1,762 |
| 2018-09-03 | 1,787 | 1,789 | 1,761 | 1,766 | 1,169,500 | 1,766 |
| 2018-08-31 | 1,784 | 1,799 | 1,777 | 1,785 | 1,452,200 | 1,785 |
| 2018-08-30 | 1,800 | 1,809 | 1,789 | 1,800 | 1,168,500 | 1,800 |
| 2018-08-29 | 1,764 | 1,792 | 1,759 | 1,777 | 838,400 | 1,777 |
| 2018-08-28 | 1,780 | 1,795 | 1,759 | 1,762 | 1,385,800 | 1,762 |
| 2018-08-27 | 1,749 | 1,777 | 1,738 | 1,770 | 1,345,500 | 1,770 |
| 2018-08-24 | 1,782 | 1,804 | 1,780 | 1,801 | 939,800 | 1,801 |
| 2018-08-23 | 1,770 | 1,777 | 1,757 | 1,765 | 848,000 | 1,765 |
| 2018-08-22 | 1,769 | 1,782 | 1,749 | 1,754 | 1,220,200 | 1,754 |
| 2018-08-21 | 1,723 | 1,757 | 1,715 | 1,753 | 801,000 | 1,753 |
| 2018-08-20 | 1,742 | 1,747 | 1,728 | 1,732 | 758,300 | 1,732 |
| 2018-08-17 | 1,734 | 1,744 | 1,729 | 1,737 | 790,700 | 1,737 |
| 2018-08-16 | 1,716 | 1,743 | 1,707 | 1,726 | 1,245,200 | 1,726 |
| 2018-08-15 | 1,723 | 1,737 | 1,719 | 1,729 | 958,000 | 1,729 |
| 2018-08-14 | 1,682 | 1,713 | 1,681 | 1,713 | 996,200 | 1,713 |
| 2018-08-13 | 1,699 | 1,701 | 1,668 | 1,674 | 1,264,900 | 1,674 |
| 2018-08-10 | 1,749 | 1,756 | 1,709 | 1,714 | 1,118,800 | 1,714 |
| 2018-08-09 | 1,728 | 1,732 | 1,711 | 1,729 | 752,800 | 1,729 |
| 2018-08-08 | 1,748 | 1,757 | 1,717 | 1,727 | 1,361,300 | 1,727 |
| 2018-08-07 | 1,721 | 1,747 | 1,714 | 1,747 | 1,407,000 | 1,747 |
| 2018-08-06 | 1,691 | 1,721 | 1,683 | 1,711 | 1,631,900 | 1,711 |
| 2018-08-03 | 1,690 | 1,699 | 1,650 | 1,693 | 2,014,900 | 1,693 |
| 2018-08-02 | 1,654 | 1,786 | 1,647 | 1,690 | 5,450,700 | 1,690 |
| 2018-08-01 | 1,828 | 1,841 | 1,821 | 1,837 | 1,435,100 | 1,837 |
| 2018-07-31 | 1,818 | 1,833 | 1,808 | 1,825 | 1,211,000 | 1,825 |
| 2018-07-30 | 1,820 | 1,832 | 1,816 | 1,827 | 1,111,600 | 1,827 |
| 2018-07-27 | 1,840 | 1,843 | 1,825 | 1,834 | 980,000 | 1,834 |
| 2018-07-26 | 1,836 | 1,847 | 1,824 | 1,845 | 986,600 | 1,845 |
| 2018-07-25 | 1,846 | 1,858 | 1,825 | 1,831 | 714,500 | 1,831 |
| 2018-07-24 | 1,828 | 1,846 | 1,824 | 1,846 | 873,300 | 1,846 |
| 2018-07-23 | 1,823 | 1,828 | 1,813 | 1,820 | 1,215,700 | 1,820 |
| 2018-07-20 | 1,832 | 1,842 | 1,820 | 1,840 | 1,199,500 | 1,840 |
| 2018-07-19 | 1,852 | 1,858 | 1,822 | 1,825 | 960,100 | 1,825 |
| 2018-07-18 | 1,880 | 1,884 | 1,834 | 1,838 | 932,800 | 1,838 |
| 2018-07-17 | 1,845 | 1,877 | 1,836 | 1,859 | 1,265,800 | 1,859 |
| 2018-07-13 | 1,835 | 1,835 | 1,801 | 1,817 | 1,924,900 | 1,817 |
| 2018-07-12 | 1,818 | 1,835 | 1,815 | 1,817 | 1,033,400 | 1,817 |
| 2018-07-11 | 1,798 | 1,809 | 1,781 | 1,802 | 1,606,700 | 1,802 |
| 2018-07-10 | 1,878 | 1,880 | 1,828 | 1,829 | 1,707,400 | 1,829 |
| 2018-07-09 | 1,833 | 1,875 | 1,830 | 1,869 | 1,503,300 | 1,869 |
| 2018-07-06 | 1,825 | 1,839 | 1,813 | 1,829 | 1,530,900 | 1,829 |
| 2018-07-05 | 1,827 | 1,834 | 1,809 | 1,818 | 1,771,800 | 1,818 |
| 2018-07-04 | 1,815 | 1,834 | 1,807 | 1,825 | 1,715,300 | 1,825 |
| 2018-07-03 | 1,800 | 1,834 | 1,796 | 1,828 | 2,447,600 | 1,828 |
| 2018-07-02 | 1,800 | 1,826 | 1,770 | 1,774 | 1,450,200 | 1,774 |
| 2018-06-29 | 1,795 | 1,810 | 1,795 | 1,802 | 997,500 | 1,802 |
| 2018-06-28 | 1,792 | 1,808 | 1,769 | 1,786 | 1,263,000 | 1,786 |
| 2018-06-27 | 1,796 | 1,810 | 1,792 | 1,801 | 971,100 | 1,801 |
| 2018-06-26 | 1,791 | 1,808 | 1,781 | 1,796 | 1,270,400 | 1,796 |
| 2018-06-25 | 1,816 | 1,819 | 1,796 | 1,800 | 1,261,400 | 1,800 |
| 2018-06-22 | 1,788 | 1,816 | 1,775 | 1,801 | 3,778,400 | 1,801 |
| 2018-06-21 | 1,723 | 1,754 | 1,717 | 1,749 | 2,085,800 | 1,749 |
| 2018-06-20 | 1,684 | 1,724 | 1,672 | 1,720 | 1,680,400 | 1,720 |
| 2018-06-19 | 1,683 | 1,692 | 1,671 | 1,678 | 1,381,800 | 1,678 |
| 2018-06-18 | 1,707 | 1,707 | 1,685 | 1,693 | 967,300 | 1,693 |
| 2018-06-15 | 1,717 | 1,719 | 1,700 | 1,703 | 1,295,000 | 1,703 |
| 2018-06-14 | 1,723 | 1,725 | 1,703 | 1,704 | 961,400 | 1,704 |
| 2018-06-13 | 1,721 | 1,735 | 1,712 | 1,728 | 1,115,600 | 1,728 |
| 2018-06-12 | 1,714 | 1,724 | 1,704 | 1,712 | 1,172,900 | 1,712 |
| 2018-06-11 | 1,700 | 1,712 | 1,684 | 1,704 | 833,600 | 1,704 |
| 2018-06-08 | 1,677 | 1,706 | 1,673 | 1,692 | 1,822,600 | 1,692 |
| 2018-06-07 | 1,687 | 1,703 | 1,683 | 1,693 | 1,438,800 | 1,693 |
| 2018-06-06 | 1,677 | 1,695 | 1,676 | 1,686 | 1,266,900 | 1,686 |
| 2018-06-05 | 1,676 | 1,696 | 1,673 | 1,685 | 1,226,700 | 1,685 |
| 2018-06-04 | 1,653 | 1,685 | 1,649 | 1,679 | 1,503,100 | 1,679 |
| 2018-06-01 | 1,645 | 1,666 | 1,641 | 1,651 | 1,473,000 | 1,651 |
| 2018-05-31 | 1,667 | 1,674 | 1,646 | 1,665 | 1,487,100 | 1,665 |
| 2018-05-30 | 1,645 | 1,660 | 1,633 | 1,653 | 1,517,800 | 1,653 |
| 2018-05-29 | 1,685 | 1,692 | 1,661 | 1,676 | 867,500 | 1,676 |
| 2018-05-28 | 1,672 | 1,694 | 1,672 | 1,694 | 631,300 | 1,694 |
| 2018-05-25 | 1,665 | 1,679 | 1,660 | 1,671 | 797,100 | 1,671 |
| 2018-05-24 | 1,680 | 1,682 | 1,661 | 1,680 | 976,700 | 1,680 |
| 2018-05-23 | 1,687 | 1,703 | 1,679 | 1,687 | 865,100 | 1,687 |
| 2018-05-22 | 1,707 | 1,709 | 1,687 | 1,699 | 1,012,800 | 1,699 |
| 2018-05-21 | 1,711 | 1,728 | 1,701 | 1,719 | 689,700 | 1,719 |
| 2018-05-18 | 1,719 | 1,724 | 1,710 | 1,720 | 880,600 | 1,720 |
| 2018-05-17 | 1,695 | 1,716 | 1,693 | 1,710 | 1,007,000 | 1,710 |
| 2018-05-16 | 1,697 | 1,717 | 1,691 | 1,706 | 1,091,900 | 1,706 |
| 2018-05-15 | 1,713 | 1,719 | 1,704 | 1,705 | 888,600 | 1,705 |
| 2018-05-14 | 1,710 | 1,720 | 1,701 | 1,714 | 1,139,900 | 1,714 |
| 2018-05-11 | 1,721 | 1,722 | 1,682 | 1,714 | 2,058,400 | 1,714 |
| 2018-05-10 | 1,700 | 1,747 | 1,699 | 1,723 | 2,983,900 | 1,723 |
| 2018-05-09 | 1,671 | 1,689 | 1,670 | 1,681 | 2,148,600 | 1,681 |
| 2018-05-08 | 1,649 | 1,673 | 1,631 | 1,671 | 1,592,700 | 1,671 |
| 2018-05-07 | 1,643 | 1,655 | 1,637 | 1,653 | 1,006,900 | 1,653 |
| 2018-05-02 | 1,663 | 1,673 | 1,634 | 1,642 | 1,579,300 | 1,642 |
| 2018-05-01 | 1,622 | 1,657 | 1,611 | 1,652 | 1,955,500 | 1,652 |
| 2018-04-27 | 1,629 | 1,637 | 1,606 | 1,633 | 1,927,600 | 1,633 |
| 2018-04-26 | 1,621 | 1,628 | 1,607 | 1,625 | 2,471,300 | 1,625 |
| 2018-04-25 | 1,620 | 1,657 | 1,613 | 1,631 | 8,015,100 | 1,631 |
| 2018-04-24 | 1,768 | 1,771 | 1,746 | 1,768 | 1,679,000 | 1,768 |
| 2018-04-23 | 1,770 | 1,773 | 1,749 | 1,756 | 1,877,900 | 1,756 |
| 2018-04-20 | 1,751 | 1,760 | 1,741 | 1,758 | 1,691,500 | 1,758 |
| 2018-04-19 | 1,723 | 1,768 | 1,721 | 1,753 | 2,341,000 | 1,753 |
| 2018-04-18 | 1,717 | 1,752 | 1,716 | 1,739 | 2,247,900 | 1,739 |
| 2018-04-17 | 1,696 | 1,725 | 1,696 | 1,712 | 1,658,100 | 1,712 |
| 2018-04-16 | 1,675 | 1,707 | 1,674 | 1,698 | 1,939,900 | 1,698 |
| 2018-04-13 | 1,671 | 1,681 | 1,665 | 1,675 | 1,389,400 | 1,675 |
| 2018-04-12 | 1,658 | 1,665 | 1,646 | 1,663 | 1,141,500 | 1,663 |
| 2018-04-11 | 1,649 | 1,675 | 1,646 | 1,667 | 2,497,500 | 1,667 |
| 2018-04-10 | 1,625 | 1,646 | 1,623 | 1,641 | 1,480,400 | 1,641 |
| 2018-04-09 | 1,607 | 1,638 | 1,603 | 1,633 | 1,632,800 | 1,633 |
| 2018-04-06 | 1,624 | 1,628 | 1,601 | 1,601 | 1,579,100 | 1,601 |
| 2018-04-05 | 1,613 | 1,632 | 1,611 | 1,623 | 2,083,700 | 1,623 |
| 2018-04-04 | 1,572 | 1,601 | 1,571 | 1,591 | 2,121,300 | 1,591 |
| 2018-04-03 | 1,557 | 1,569 | 1,547 | 1,564 | 1,494,100 | 1,564 |
| 2018-03-30 | 1,570 | 1,592 | 1,552 | 1,586 | 1,846,800 | 1,586 |
| 2018-03-29 | 1,560 | 1,574 | 1,550 | 1,564 | 2,116,300 | 1,564 |
| 2018-03-28 | 1,539 | 1,544 | 1,524 | 1,543 | 2,053,800 | 1,543 |
| 2018-03-27 | 1,572 | 1,594 | 1,569 | 1,585 | 2,209,900 | 1,585 |
| 2018-03-26 | 1,560 | 1,566 | 1,545 | 1,566 | 2,182,300 | 1,566 |
| 2018-03-23 | 1,600 | 1,603 | 1,571 | 1,576 | 3,203,800 | 1,576 |
| 2018-03-22 | 1,631 | 1,640 | 1,620 | 1,634 | 1,678,000 | 1,634 |
| 2018-03-20 | 1,636 | 1,646 | 1,619 | 1,629 | 2,270,400 | 1,629 |
| 2018-03-19 | 1,657 | 1,658 | 1,623 | 1,638 | 1,406,200 | 1,638 |
| 2018-03-16 | 1,673 | 1,678 | 1,656 | 1,667 | 2,260,600 | 1,667 |
| 2018-03-15 | 1,653 | 1,664 | 1,622 | 1,657 | 1,972,100 | 1,657 |
| 2018-03-14 | 1,631 | 1,653 | 1,625 | 1,645 | 1,841,600 | 1,645 |
| 2018-03-13 | 1,641 | 1,664 | 1,637 | 1,649 | 2,737,300 | 1,649 |
| 2018-03-12 | 1,620 | 1,647 | 1,618 | 1,634 | 2,996,600 | 1,634 |
| 2018-03-09 | 1,574 | 1,602 | 1,570 | 1,589 | 3,119,500 | 1,589 |
| 2018-03-08 | 1,574 | 1,576 | 1,552 | 1,568 | 1,895,200 | 1,568 |
| 2018-03-07 | 1,548 | 1,583 | 1,544 | 1,565 | 2,114,200 | 1,565 |
| 2018-03-06 | 1,557 | 1,578 | 1,548 | 1,552 | 1,685,200 | 1,552 |
| 2018-03-05 | 1,550 | 1,553 | 1,520 | 1,537 | 1,659,100 | 1,537 |
| 2018-03-02 | 1,555 | 1,567 | 1,542 | 1,560 | 2,427,900 | 1,560 |
| 2018-03-01 | 1,586 | 1,593 | 1,565 | 1,585 | 2,187,000 | 1,585 |
| 2018-02-28 | 1,596 | 1,607 | 1,587 | 1,587 | 2,145,100 | 1,587 |
| 2018-02-27 | 1,590 | 1,606 | 1,588 | 1,594 | 2,160,200 | 1,594 |
| 2018-02-26 | 1,580 | 1,598 | 1,571 | 1,574 | 3,590,800 | 1,574 |
| 2018-02-23 | 1,521 | 1,531 | 1,513 | 1,526 | 1,764,100 | 1,526 |
| 2018-02-22 | 1,501 | 1,517 | 1,497 | 1,505 | 1,356,100 | 1,505 |
| 2018-02-21 | 1,521 | 1,527 | 1,502 | 1,513 | 1,519,200 | 1,513 |
| 2018-02-20 | 1,526 | 1,532 | 1,507 | 1,520 | 1,051,900 | 1,520 |
| 2018-02-19 | 1,486 | 1,522 | 1,485 | 1,519 | 1,526,700 | 1,519 |
| 2018-02-16 | 1,464 | 1,485 | 1,459 | 1,480 | 1,387,000 | 1,480 |
| 2018-02-15 | 1,453 | 1,466 | 1,448 | 1,459 | 1,416,000 | 1,459 |
| 2018-02-14 | 1,447 | 1,457 | 1,427 | 1,441 | 1,765,500 | 1,441 |
| 2018-02-13 | 1,480 | 1,484 | 1,449 | 1,453 | 2,303,200 | 1,453 |
| 2018-02-09 | 1,450 | 1,467 | 1,441 | 1,467 | 2,590,600 | 1,467 |
| 2018-02-08 | 1,488 | 1,509 | 1,483 | 1,494 | 1,994,600 | 1,494 |
| 2018-02-07 | 1,538 | 1,544 | 1,486 | 1,488 | 2,899,500 | 1,488 |
| 2018-02-06 | 1,505 | 1,525 | 1,461 | 1,496 | 4,809,900 | 1,496 |
| 2018-02-05 | 1,550 | 1,551 | 1,531 | 1,545 | 3,668,600 | 1,545 |
| 2018-02-02 | 1,604 | 1,607 | 1,555 | 1,572 | 7,859,600 | 1,572 |
| 2018-02-01 | 1,679 | 1,709 | 1,651 | 1,706 | 2,812,400 | 1,706 |
| 2018-01-31 | 1,676 | 1,682 | 1,653 | 1,655 | 1,988,500 | 1,655 |
| 2018-01-30 | 1,678 | 1,684 | 1,654 | 1,669 | 1,748,400 | 1,669 |
| 2018-01-29 | 1,706 | 1,709 | 1,689 | 1,692 | 1,172,700 | 1,692 |
| 2018-01-26 | 1,702 | 1,711 | 1,692 | 1,700 | 1,201,900 | 1,700 |
| 2018-01-25 | 1,712 | 1,715 | 1,682 | 1,688 | 1,713,700 | 1,688 |
| 2018-01-24 | 1,710 | 1,728 | 1,710 | 1,724 | 1,763,300 | 1,724 |
| 2018-01-23 | 1,691 | 1,710 | 1,689 | 1,705 | 1,256,400 | 1,705 |
| 2018-01-22 | 1,683 | 1,685 | 1,674 | 1,682 | 694,400 | 1,682 |
| 2018-01-19 | 1,680 | 1,686 | 1,668 | 1,678 | 1,250,200 | 1,678 |
| 2018-01-18 | 1,710 | 1,720 | 1,684 | 1,690 | 1,911,700 | 1,690 |
| 2018-01-17 | 1,687 | 1,695 | 1,676 | 1,690 | 1,640,600 | 1,690 |
| 2018-01-16 | 1,718 | 1,723 | 1,684 | 1,700 | 1,864,900 | 1,700 |
| 2018-01-15 | 1,715 | 1,727 | 1,704 | 1,717 | 1,525,300 | 1,717 |
| 2018-01-12 | 1,715 | 1,737 | 1,700 | 1,704 | 2,237,500 | 1,704 |
| 2018-01-11 | 1,708 | 1,721 | 1,703 | 1,707 | 1,316,800 | 1,707 |
| 2018-01-10 | 1,722 | 1,742 | 1,716 | 1,717 | 1,682,100 | 1,717 |
| 2018-01-09 | 1,724 | 1,752 | 1,717 | 1,721 | 2,376,200 | 1,721 |
| 2018-01-05 | 1,720 | 1,721 | 1,697 | 1,710 | 4,040,300 | 1,710 |
| 2018-01-04 | 1,642 | 1,646 | 1,635 | 1,645 | 1,767,000 | 1,645 |
分割・併合履歴 ： [1987-03-17]1株→1.05株 [1986-03-17]1株→1.1株 [1985-03-16]1株→1.1株 [1984-03-15]1株→1.1株 [1983-03-15]1株→1.1株
