6954 ファナック(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 | 16,135 | 16,760 | 16,125 | 16,670 | 1,346,900 | 3,334 |
| 2018-12-27 | 16,720 | 16,750 | 16,320 | 16,415 | 1,328,400 | 3,283 |
| 2018-12-26 | 15,945 | 16,220 | 15,790 | 16,175 | 1,332,000 | 3,235 |
| 2018-12-25 | 15,945 | 16,235 | 15,760 | 15,790 | 1,626,200 | 3,158 |
| 2018-12-21 | 16,250 | 16,555 | 16,210 | 16,500 | 1,794,000 | 3,300 |
| 2018-12-20 | 16,760 | 16,810 | 16,215 | 16,340 | 1,684,600 | 3,268 |
| 2018-12-19 | 16,900 | 17,195 | 16,830 | 16,950 | 1,211,500 | 3,390 |
| 2018-12-18 | 16,770 | 17,110 | 16,610 | 16,850 | 1,458,900 | 3,370 |
| 2018-12-17 | 16,940 | 17,260 | 16,860 | 16,910 | 1,038,300 | 3,382 |
| 2018-12-14 | 17,250 | 17,310 | 16,845 | 16,905 | 2,178,700 | 3,381 |
| 2018-12-13 | 17,415 | 17,665 | 17,175 | 17,470 | 1,265,200 | 3,494 |
| 2018-12-12 | 17,150 | 17,555 | 16,990 | 17,225 | 1,605,100 | 3,445 |
| 2018-12-11 | 17,400 | 17,420 | 16,985 | 17,020 | 1,329,000 | 3,404 |
| 2018-12-10 | 17,000 | 17,465 | 16,950 | 17,390 | 1,326,400 | 3,478 |
| 2018-12-07 | 17,785 | 18,015 | 17,440 | 17,730 | 1,033,100 | 3,546 |
| 2018-12-06 | 17,820 | 17,935 | 17,480 | 17,750 | 1,467,300 | 3,550 |
| 2018-12-05 | 17,995 | 18,280 | 17,780 | 17,955 | 1,789,500 | 3,591 |
| 2018-12-04 | 19,100 | 19,220 | 18,560 | 18,590 | 1,700,800 | 3,718 |
| 2018-12-03 | 19,755 | 20,075 | 19,595 | 19,595 | 1,215,000 | 3,919 |
| 2018-11-30 | 19,315 | 19,495 | 19,125 | 19,390 | 1,497,000 | 3,878 |
| 2018-11-29 | 19,700 | 19,875 | 19,215 | 19,525 | 1,064,600 | 3,905 |
| 2018-11-28 | 19,205 | 19,585 | 19,170 | 19,530 | 1,070,700 | 3,906 |
| 2018-11-27 | 19,315 | 19,400 | 18,885 | 19,255 | 995,200 | 3,851 |
| 2018-11-26 | 18,795 | 19,170 | 18,370 | 19,115 | 1,082,600 | 3,823 |
| 2018-11-22 | 18,600 | 18,875 | 18,480 | 18,560 | 862,600 | 3,712 |
| 2018-11-21 | 18,035 | 18,640 | 18,005 | 18,575 | 1,252,800 | 3,715 |
| 2018-11-20 | 18,500 | 18,650 | 18,230 | 18,595 | 1,277,000 | 3,719 |
| 2018-11-19 | 18,705 | 19,335 | 18,700 | 19,000 | 981,200 | 3,800 |
| 2018-11-16 | 18,880 | 19,140 | 18,575 | 18,640 | 1,806,600 | 3,728 |
| 2018-11-15 | 19,135 | 19,290 | 18,810 | 19,010 | 1,270,300 | 3,802 |
| 2018-11-14 | 19,225 | 19,475 | 19,010 | 19,385 | 1,083,600 | 3,877 |
| 2018-11-13 | 19,000 | 19,355 | 18,550 | 19,225 | 2,128,600 | 3,845 |
| 2018-11-12 | 19,500 | 20,215 | 19,145 | 20,085 | 1,075,200 | 4,017 |
| 2018-11-09 | 20,375 | 20,375 | 19,580 | 19,580 | 1,947,300 | 3,916 |
| 2018-11-08 | 21,420 | 21,465 | 20,550 | 20,565 | 1,644,700 | 4,113 |
| 2018-11-07 | 21,210 | 21,645 | 20,735 | 20,875 | 1,559,900 | 4,175 |
| 2018-11-06 | 21,015 | 21,300 | 20,810 | 21,205 | 912,100 | 4,241 |
| 2018-11-05 | 20,595 | 21,195 | 20,505 | 20,920 | 1,339,900 | 4,184 |
| 2018-11-02 | 19,765 | 21,980 | 19,645 | 21,095 | 2,944,400 | 4,219 |
| 2018-11-01 | 20,200 | 20,270 | 19,485 | 19,920 | 1,353,500 | 3,984 |
| 2018-10-31 | 19,310 | 19,735 | 18,560 | 19,735 | 2,176,500 | 3,947 |
| 2018-10-30 | 17,805 | 18,895 | 17,805 | 18,520 | 2,140,600 | 3,704 |
| 2018-10-29 | 18,115 | 18,265 | 17,675 | 17,915 | 1,203,500 | 3,583 |
| 2018-10-26 | 18,065 | 18,135 | 17,375 | 17,690 | 1,610,300 | 3,538 |
| 2018-10-25 | 18,000 | 18,450 | 17,925 | 18,080 | 1,970,100 | 3,616 |
| 2018-10-24 | 18,870 | 19,130 | 18,815 | 18,860 | 1,258,100 | 3,772 |
| 2018-10-23 | 19,075 | 19,235 | 18,705 | 18,860 | 1,297,300 | 3,772 |
| 2018-10-22 | 18,895 | 19,380 | 18,820 | 19,265 | 814,800 | 3,853 |
| 2018-10-19 | 18,775 | 19,205 | 18,740 | 19,175 | 1,650,400 | 3,835 |
| 2018-10-18 | 19,990 | 19,990 | 19,050 | 19,175 | 1,591,000 | 3,835 |
| 2018-10-17 | 20,250 | 20,335 | 19,905 | 19,990 | 1,151,400 | 3,998 |
| 2018-10-16 | 19,350 | 19,890 | 19,310 | 19,880 | 975,200 | 3,976 |
| 2018-10-15 | 19,425 | 19,570 | 19,160 | 19,355 | 1,075,500 | 3,871 |
| 2018-10-12 | 19,000 | 19,450 | 19,000 | 19,450 | 2,218,300 | 3,890 |
| 2018-10-11 | 19,125 | 19,550 | 18,740 | 19,005 | 3,241,600 | 3,801 |
| 2018-10-10 | 20,700 | 20,740 | 20,370 | 20,400 | 1,576,600 | 4,080 |
| 2018-10-09 | 21,070 | 21,130 | 20,570 | 20,820 | 1,333,200 | 4,164 |
| 2018-10-05 | 21,335 | 21,600 | 21,225 | 21,345 | 1,049,400 | 4,269 |
| 2018-10-04 | 22,120 | 22,245 | 21,570 | 21,690 | 1,240,900 | 4,338 |
| 2018-10-03 | 22,290 | 22,300 | 21,760 | 21,855 | 1,049,100 | 4,371 |
| 2018-10-02 | 22,050 | 22,510 | 22,020 | 22,265 | 1,828,800 | 4,453 |
| 2018-10-01 | 21,400 | 21,865 | 21,250 | 21,725 | 1,014,500 | 4,345 |
| 2018-09-28 | 21,760 | 21,760 | 21,420 | 21,420 | 1,378,500 | 4,284 |
| 2018-09-27 | 21,910 | 21,925 | 21,320 | 21,385 | 1,750,600 | 4,277 |
| 2018-09-26 | 22,520 | 22,545 | 22,125 | 22,200 | 948,600 | 4,440 |
| 2018-09-25 | 22,785 | 22,795 | 22,220 | 22,495 | 1,084,700 | 4,499 |
| 2018-09-21 | 22,675 | 22,800 | 22,525 | 22,570 | 1,540,200 | 4,514 |
| 2018-09-20 | 22,440 | 22,760 | 22,235 | 22,330 | 1,612,400 | 4,466 |
| 2018-09-19 | 22,145 | 22,535 | 21,965 | 22,170 | 1,320,500 | 4,434 |
| 2018-09-18 | 21,275 | 21,915 | 21,185 | 21,775 | 1,384,900 | 4,355 |
| 2018-09-14 | 21,495 | 21,910 | 21,415 | 21,690 | 1,913,100 | 4,338 |
| 2018-09-13 | 20,870 | 21,410 | 20,850 | 21,100 | 949,700 | 4,220 |
| 2018-09-12 | 21,230 | 21,265 | 20,780 | 20,890 | 723,800 | 4,178 |
| 2018-09-11 | 20,850 | 21,090 | 20,725 | 21,020 | 777,800 | 4,204 |
| 2018-09-10 | 20,805 | 21,100 | 20,730 | 20,845 | 951,900 | 4,169 |
| 2018-09-07 | 20,930 | 20,950 | 20,465 | 20,690 | 1,504,400 | 4,138 |
| 2018-09-06 | 21,005 | 21,225 | 20,940 | 21,155 | 923,500 | 4,231 |
| 2018-09-05 | 21,325 | 21,345 | 21,095 | 21,255 | 1,049,500 | 4,251 |
| 2018-09-04 | 21,415 | 21,475 | 21,280 | 21,395 | 829,000 | 4,279 |
| 2018-09-03 | 21,860 | 21,860 | 21,330 | 21,345 | 838,000 | 4,269 |
| 2018-08-31 | 21,880 | 21,940 | 21,750 | 21,775 | 1,155,800 | 4,355 |
| 2018-08-30 | 22,515 | 22,590 | 22,215 | 22,215 | 822,100 | 4,443 |
| 2018-08-29 | 22,125 | 22,310 | 22,020 | 22,165 | 813,300 | 4,433 |
| 2018-08-28 | 22,165 | 22,580 | 22,125 | 22,300 | 1,134,600 | 4,460 |
| 2018-08-27 | 21,530 | 21,950 | 21,480 | 21,825 | 698,200 | 4,365 |
| 2018-08-24 | 21,485 | 21,540 | 21,335 | 21,390 | 688,800 | 4,278 |
| 2018-08-23 | 22,130 | 22,140 | 21,595 | 21,635 | 794,300 | 4,327 |
| 2018-08-22 | 21,850 | 21,970 | 21,765 | 21,925 | 516,900 | 4,385 |
| 2018-08-21 | 21,745 | 21,940 | 21,575 | 21,850 | 762,800 | 4,370 |
| 2018-08-20 | 21,770 | 21,840 | 21,565 | 21,745 | 638,400 | 4,349 |
| 2018-08-17 | 21,675 | 22,015 | 21,665 | 21,855 | 732,200 | 4,371 |
| 2018-08-16 | 21,300 | 21,805 | 21,110 | 21,545 | 1,299,200 | 4,309 |
| 2018-08-15 | 21,765 | 21,765 | 21,235 | 21,330 | 769,500 | 4,266 |
| 2018-08-14 | 21,360 | 21,730 | 21,340 | 21,725 | 1,077,100 | 4,345 |
| 2018-08-13 | 21,460 | 21,575 | 21,250 | 21,370 | 1,358,800 | 4,274 |
| 2018-08-10 | 22,065 | 22,180 | 21,710 | 21,710 | 1,432,400 | 4,342 |
| 2018-08-09 | 22,055 | 22,320 | 21,815 | 22,250 | 909,400 | 4,450 |
| 2018-08-08 | 21,980 | 22,285 | 21,745 | 22,245 | 920,800 | 4,449 |
| 2018-08-07 | 22,045 | 22,100 | 21,675 | 21,940 | 804,800 | 4,388 |
| 2018-08-06 | 22,015 | 22,260 | 22,005 | 22,140 | 902,300 | 4,428 |
| 2018-08-03 | 21,730 | 22,025 | 21,675 | 21,915 | 859,500 | 4,383 |
| 2018-08-02 | 22,120 | 22,220 | 21,565 | 21,665 | 1,414,600 | 4,333 |
| 2018-08-01 | 22,355 | 22,715 | 22,225 | 22,375 | 1,575,100 | 4,475 |
| 2018-07-31 | 21,705 | 22,190 | 21,535 | 21,920 | 1,056,100 | 4,384 |
| 2018-07-30 | 21,400 | 21,635 | 21,355 | 21,575 | 662,800 | 4,315 |
| 2018-07-27 | 21,115 | 21,565 | 21,090 | 21,465 | 937,900 | 4,293 |
| 2018-07-26 | 20,915 | 21,560 | 20,695 | 21,115 | 2,530,800 | 4,223 |
| 2018-07-25 | 22,020 | 22,280 | 21,615 | 21,915 | 1,352,700 | 4,383 |
| 2018-07-24 | 20,900 | 21,480 | 20,745 | 21,440 | 1,259,100 | 4,288 |
| 2018-07-23 | 20,800 | 20,810 | 20,420 | 20,660 | 1,303,000 | 4,132 |
| 2018-07-20 | 21,425 | 21,445 | 20,925 | 21,155 | 1,109,100 | 4,231 |
| 2018-07-19 | 21,385 | 21,540 | 21,270 | 21,360 | 861,100 | 4,272 |
| 2018-07-18 | 21,375 | 21,555 | 21,260 | 21,265 | 785,600 | 4,253 |
| 2018-07-17 | 21,600 | 21,730 | 21,170 | 21,170 | 1,405,200 | 4,234 |
| 2018-07-13 | 22,145 | 22,375 | 21,825 | 22,065 | 1,460,900 | 4,413 |
| 2018-07-12 | 21,545 | 21,825 | 21,255 | 21,645 | 850,500 | 4,329 |
| 2018-07-11 | 21,570 | 21,655 | 21,155 | 21,455 | 1,029,300 | 4,291 |
| 2018-07-10 | 21,795 | 22,055 | 21,700 | 21,735 | 1,188,100 | 4,347 |
| 2018-07-09 | 21,345 | 21,435 | 21,095 | 21,415 | 696,200 | 4,283 |
| 2018-07-06 | 21,190 | 21,340 | 20,915 | 21,300 | 1,313,400 | 4,260 |
| 2018-07-05 | 21,045 | 21,330 | 20,800 | 20,895 | 944,100 | 4,179 |
| 2018-07-04 | 21,295 | 21,395 | 20,935 | 21,020 | 917,000 | 4,204 |
| 2018-07-03 | 21,670 | 21,780 | 21,165 | 21,485 | 1,133,100 | 4,297 |
| 2018-07-02 | 22,105 | 22,375 | 21,565 | 21,635 | 788,700 | 4,327 |
| 2018-06-29 | 22,000 | 22,050 | 21,625 | 22,005 | 1,006,700 | 4,401 |
| 2018-06-28 | 21,825 | 22,005 | 21,370 | 21,915 | 1,188,100 | 4,383 |
| 2018-06-27 | 22,360 | 22,535 | 21,830 | 21,885 | 791,500 | 4,377 |
| 2018-06-26 | 22,175 | 22,530 | 22,020 | 22,335 | 820,800 | 4,467 |
| 2018-06-25 | 22,445 | 22,520 | 22,150 | 22,180 | 700,900 | 4,436 |
| 2018-06-22 | 22,165 | 22,315 | 21,840 | 22,230 | 1,149,900 | 4,446 |
| 2018-06-21 | 22,385 | 22,660 | 22,200 | 22,550 | 861,700 | 4,510 |
| 2018-06-20 | 21,880 | 22,310 | 21,635 | 22,260 | 888,800 | 4,452 |
| 2018-06-19 | 22,025 | 22,395 | 21,805 | 21,895 | 983,200 | 4,379 |
| 2018-06-18 | 22,500 | 22,500 | 21,960 | 22,230 | 937,100 | 4,446 |
| 2018-06-15 | 22,860 | 22,985 | 22,475 | 22,630 | 895,800 | 4,526 |
| 2018-06-14 | 22,945 | 23,175 | 22,710 | 22,710 | 708,500 | 4,542 |
| 2018-06-13 | 22,905 | 23,030 | 22,840 | 22,945 | 481,800 | 4,589 |
| 2018-06-12 | 23,060 | 23,235 | 22,800 | 22,800 | 879,300 | 4,560 |
| 2018-06-11 | 22,405 | 22,865 | 22,360 | 22,790 | 609,400 | 4,558 |
| 2018-06-08 | 22,505 | 22,740 | 22,395 | 22,400 | 1,478,200 | 4,480 |
| 2018-06-07 | 22,500 | 22,780 | 22,410 | 22,705 | 982,900 | 4,541 |
| 2018-06-06 | 22,560 | 22,630 | 22,280 | 22,465 | 1,205,300 | 4,493 |
| 2018-06-05 | 23,100 | 23,225 | 22,945 | 23,130 | 690,400 | 4,626 |
| 2018-06-04 | 22,900 | 22,975 | 22,620 | 22,905 | 1,120,500 | 4,581 |
| 2018-06-01 | 23,000 | 23,255 | 22,905 | 23,115 | 809,200 | 4,623 |
| 2018-05-31 | 23,400 | 23,485 | 23,085 | 23,270 | 1,091,000 | 4,654 |
| 2018-05-30 | 23,300 | 23,360 | 23,080 | 23,155 | 1,082,600 | 4,631 |
| 2018-05-29 | 23,800 | 23,875 | 23,530 | 23,735 | 542,400 | 4,747 |
| 2018-05-28 | 23,855 | 24,200 | 23,840 | 23,880 | 558,900 | 4,776 |
| 2018-05-25 | 23,500 | 23,865 | 23,435 | 23,690 | 723,300 | 4,738 |
| 2018-05-24 | 24,150 | 24,190 | 23,565 | 23,665 | 948,800 | 4,733 |
| 2018-05-23 | 24,580 | 24,595 | 24,200 | 24,200 | 972,500 | 4,840 |
| 2018-05-22 | 24,610 | 25,005 | 24,475 | 24,595 | 906,200 | 4,919 |
| 2018-05-21 | 24,055 | 24,405 | 24,030 | 24,380 | 798,400 | 4,876 |
| 2018-05-18 | 23,995 | 24,100 | 23,905 | 23,980 | 814,400 | 4,796 |
| 2018-05-17 | 23,840 | 23,925 | 23,685 | 23,685 | 775,900 | 4,737 |
| 2018-05-16 | 23,735 | 23,895 | 23,700 | 23,740 | 822,800 | 4,748 |
| 2018-05-15 | 24,150 | 24,165 | 23,760 | 23,820 | 900,100 | 4,764 |
| 2018-05-14 | 23,600 | 24,115 | 23,580 | 24,020 | 991,200 | 4,804 |
| 2018-05-11 | 23,105 | 23,700 | 22,900 | 23,600 | 1,127,500 | 4,720 |
| 2018-05-10 | 23,500 | 23,515 | 23,015 | 23,030 | 1,003,000 | 4,606 |
| 2018-05-09 | 23,600 | 23,690 | 23,385 | 23,415 | 922,400 | 4,683 |
| 2018-05-08 | 23,700 | 23,785 | 23,610 | 23,700 | 846,500 | 4,740 |
| 2018-05-07 | 23,600 | 23,720 | 23,550 | 23,685 | 1,021,200 | 4,737 |
| 2018-05-02 | 24,020 | 24,020 | 23,585 | 23,650 | 1,266,400 | 4,730 |
| 2018-05-01 | 24,025 | 24,085 | 23,570 | 23,990 | 1,528,000 | 4,798 |
| 2018-04-27 | 22,485 | 24,005 | 22,390 | 23,560 | 4,239,700 | 4,712 |
| 2018-04-26 | 26,285 | 26,380 | 25,815 | 25,985 | 1,195,300 | 5,197 |
| 2018-04-25 | 26,125 | 26,175 | 25,775 | 26,105 | 1,048,900 | 5,221 |
| 2018-04-24 | 26,475 | 26,650 | 26,275 | 26,515 | 970,800 | 5,303 |
| 2018-04-23 | 26,250 | 26,430 | 26,190 | 26,235 | 790,200 | 5,247 |
| 2018-04-20 | 26,550 | 26,590 | 26,140 | 26,250 | 1,272,800 | 5,250 |
| 2018-04-19 | 27,220 | 27,385 | 26,845 | 26,880 | 1,045,900 | 5,376 |
| 2018-04-18 | 26,640 | 27,345 | 26,525 | 27,215 | 1,198,900 | 5,443 |
| 2018-04-17 | 26,255 | 26,520 | 26,175 | 26,455 | 877,600 | 5,291 |
| 2018-04-16 | 26,695 | 26,805 | 26,255 | 26,315 | 740,200 | 5,263 |
| 2018-04-13 | 26,745 | 27,030 | 26,650 | 26,675 | 1,029,600 | 5,335 |
| 2018-04-12 | 26,865 | 26,880 | 26,370 | 26,445 | 1,008,500 | 5,289 |
| 2018-04-11 | 26,610 | 27,120 | 26,565 | 26,985 | 1,066,500 | 5,397 |
| 2018-04-10 | 25,555 | 26,585 | 25,375 | 26,445 | 1,464,600 | 5,289 |
| 2018-04-09 | 25,800 | 25,905 | 25,320 | 25,600 | 1,113,700 | 5,120 |
| 2018-04-06 | 26,350 | 26,880 | 25,800 | 25,810 | 1,657,700 | 5,162 |
| 2018-04-05 | 26,150 | 26,195 | 25,755 | 26,055 | 921,100 | 5,211 |
| 2018-04-04 | 26,390 | 26,390 | 25,705 | 25,710 | 964,600 | 5,142 |
| 2018-04-03 | 26,050 | 26,145 | 25,685 | 26,040 | 1,432,400 | 5,208 |
| 2018-03-30 | 27,070 | 27,075 | 26,730 | 26,960 | 1,058,400 | 5,392 |
| 2018-03-29 | 26,865 | 26,900 | 26,360 | 26,570 | 1,244,100 | 5,314 |
| 2018-03-28 | 26,030 | 26,760 | 25,985 | 26,675 | 1,691,800 | 5,335 |
| 2018-03-27 | 26,450 | 26,740 | 26,150 | 26,740 | 1,680,600 | 5,348 |
| 2018-03-26 | 25,210 | 26,270 | 25,145 | 26,265 | 1,498,400 | 5,253 |
| 2018-03-23 | 25,690 | 26,035 | 25,310 | 25,695 | 2,760,700 | 5,139 |
| 2018-03-22 | 26,220 | 26,865 | 26,130 | 26,865 | 1,357,200 | 5,373 |
| 2018-03-20 | 26,500 | 26,500 | 25,830 | 25,920 | 1,230,400 | 5,184 |
| 2018-03-19 | 26,560 | 27,055 | 26,530 | 26,800 | 895,000 | 5,360 |
| 2018-03-16 | 27,200 | 27,205 | 26,545 | 26,630 | 1,225,900 | 5,326 |
| 2018-03-15 | 27,200 | 27,210 | 26,725 | 27,070 | 928,600 | 5,414 |
| 2018-03-14 | 27,290 | 27,400 | 27,090 | 27,230 | 1,002,900 | 5,446 |
| 2018-03-13 | 27,435 | 27,510 | 27,050 | 27,490 | 999,700 | 5,498 |
| 2018-03-12 | 27,150 | 27,350 | 26,865 | 27,255 | 1,320,200 | 5,451 |
| 2018-03-09 | 26,570 | 26,860 | 25,975 | 26,185 | 1,907,000 | 5,237 |
| 2018-03-08 | 26,100 | 26,450 | 26,020 | 26,140 | 1,170,700 | 5,228 |
| 2018-03-07 | 26,000 | 26,225 | 25,685 | 25,760 | 1,135,800 | 5,152 |
| 2018-03-06 | 26,085 | 26,515 | 26,085 | 26,235 | 1,053,300 | 5,247 |
| 2018-03-05 | 26,005 | 26,120 | 25,585 | 25,675 | 1,012,100 | 5,135 |
| 2018-03-02 | 26,310 | 26,575 | 26,085 | 26,395 | 1,523,300 | 5,279 |
| 2018-03-01 | 27,150 | 27,175 | 26,645 | 27,000 | 1,409,800 | 5,400 |
| 2018-02-28 | 27,500 | 27,785 | 27,270 | 27,310 | 1,147,500 | 5,462 |
| 2018-02-27 | 27,860 | 28,110 | 27,770 | 27,875 | 1,282,900 | 5,575 |
| 2018-02-26 | 27,550 | 27,830 | 27,210 | 27,380 | 982,500 | 5,476 |
| 2018-02-23 | 27,280 | 27,320 | 26,955 | 27,125 | 916,900 | 5,425 |
| 2018-02-22 | 27,450 | 27,645 | 26,995 | 27,060 | 1,405,500 | 5,412 |
| 2018-02-21 | 27,600 | 27,875 | 27,300 | 27,575 | 1,182,200 | 5,515 |
| 2018-02-20 | 27,850 | 27,860 | 27,340 | 27,465 | 1,048,500 | 5,493 |
| 2018-02-19 | 27,615 | 28,190 | 27,415 | 28,160 | 1,059,800 | 5,632 |
| 2018-02-16 | 27,395 | 27,505 | 26,930 | 27,160 | 1,135,900 | 5,432 |
| 2018-02-15 | 27,100 | 27,210 | 26,710 | 27,000 | 1,169,500 | 5,400 |
| 2018-02-14 | 27,050 | 27,215 | 26,120 | 26,445 | 1,514,300 | 5,289 |
| 2018-02-13 | 28,000 | 28,000 | 26,780 | 26,815 | 1,734,600 | 5,363 |
| 2018-02-09 | 27,155 | 27,360 | 26,650 | 27,000 | 2,550,900 | 5,400 |
| 2018-02-08 | 27,500 | 28,235 | 27,490 | 28,120 | 1,891,300 | 5,624 |
| 2018-02-07 | 28,700 | 28,715 | 27,130 | 27,150 | 2,573,400 | 5,430 |
| 2018-02-06 | 27,800 | 28,300 | 26,515 | 27,705 | 3,441,000 | 5,541 |
| 2018-02-05 | 28,900 | 29,250 | 28,680 | 29,025 | 1,823,100 | 5,805 |
| 2018-02-02 | 30,240 | 30,290 | 29,590 | 29,660 | 959,700 | 5,932 |
| 2018-02-01 | 29,850 | 30,170 | 29,680 | 30,050 | 1,028,600 | 6,010 |
| 2018-01-31 | 29,170 | 29,980 | 29,060 | 29,475 | 1,613,200 | 5,895 |
| 2018-01-30 | 30,920 | 30,960 | 29,605 | 29,670 | 1,921,000 | 5,934 |
| 2018-01-29 | 31,960 | 31,960 | 30,400 | 30,630 | 1,993,100 | 6,126 |
| 2018-01-26 | 30,450 | 30,820 | 30,260 | 30,560 | 1,224,200 | 6,112 |
| 2018-01-25 | 29,800 | 30,690 | 29,510 | 30,470 | 1,898,400 | 6,094 |
| 2018-01-24 | 31,400 | 31,430 | 30,720 | 30,730 | 1,558,000 | 6,146 |
| 2018-01-23 | 31,990 | 32,090 | 31,620 | 31,900 | 1,083,700 | 6,380 |
| 2018-01-22 | 31,850 | 31,990 | 31,520 | 31,990 | 908,800 | 6,398 |
| 2018-01-19 | 32,100 | 32,100 | 31,460 | 31,710 | 1,121,200 | 6,342 |
| 2018-01-18 | 32,130 | 32,600 | 31,440 | 31,870 | 2,610,600 | 6,374 |
| 2018-01-17 | 32,780 | 32,940 | 32,210 | 32,300 | 2,416,200 | 6,460 |
| 2018-01-16 | 32,090 | 33,450 | 32,030 | 33,450 | 1,252,500 | 6,690 |
| 2018-01-15 | 32,350 | 32,520 | 31,580 | 31,920 | 1,270,400 | 6,384 |
| 2018-01-12 | 31,050 | 31,750 | 31,010 | 31,650 | 1,696,200 | 6,330 |
| 2018-01-11 | 30,080 | 30,740 | 30,020 | 30,740 | 1,119,700 | 6,148 |
| 2018-01-10 | 30,100 | 30,540 | 29,985 | 30,350 | 1,414,300 | 6,070 |
| 2018-01-09 | 30,180 | 30,200 | 29,735 | 29,875 | 898,300 | 5,975 |
| 2018-01-05 | 29,200 | 29,775 | 29,005 | 29,680 | 1,423,900 | 5,936 |
| 2018-01-04 | 27,520 | 28,810 | 27,465 | 28,795 | 1,489,900 | 5,759 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1986-09-26]1株→1.2株 [1985-09-26]1株→1.2株 [1985-03-27]1株→1.37株 [1984-03-28]1株→1.3株 [1983-03-28]1株→1.25株
