6962 (株)大真空 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 | 864 | 866 | 840 | 859 | 23,900 | 214.75 |
| 2018-12-27 | 839 | 851 | 823 | 851 | 45,300 | 212.75 |
| 2018-12-26 | 787 | 805 | 783 | 794 | 44,200 | 198.50 |
| 2018-12-25 | 786 | 806 | 768 | 780 | 92,300 | 195 |
| 2018-12-21 | 841 | 841 | 815 | 831 | 55,300 | 207.75 |
| 2018-12-20 | 878 | 878 | 841 | 847 | 64,900 | 211.75 |
| 2018-12-19 | 889 | 902 | 881 | 883 | 72,700 | 220.75 |
| 2018-12-18 | 895 | 908 | 885 | 889 | 56,100 | 222.25 |
| 2018-12-17 | 932 | 943 | 907 | 907 | 53,600 | 226.75 |
| 2018-12-14 | 965 | 966 | 940 | 947 | 45,300 | 236.75 |
| 2018-12-13 | 954 | 969 | 954 | 963 | 24,900 | 240.75 |
| 2018-12-12 | 924 | 959 | 924 | 956 | 32,400 | 239 |
| 2018-12-11 | 951 | 953 | 919 | 922 | 32,900 | 230.50 |
| 2018-12-10 | 970 | 970 | 946 | 960 | 32,000 | 240 |
| 2018-12-07 | 1,007 | 1,007 | 970 | 975 | 40,500 | 243.75 |
| 2018-12-06 | 1,004 | 1,011 | 981 | 998 | 50,000 | 249.50 |
| 2018-12-05 | 1,004 | 1,012 | 992 | 1,003 | 40,600 | 250.75 |
| 2018-12-04 | 1,044 | 1,044 | 1,008 | 1,013 | 48,400 | 253.25 |
| 2018-12-03 | 1,037 | 1,053 | 1,032 | 1,039 | 32,700 | 259.75 |
| 2018-11-30 | 1,047 | 1,047 | 1,030 | 1,036 | 25,200 | 259 |
| 2018-11-29 | 1,057 | 1,067 | 1,040 | 1,040 | 90,700 | 260 |
| 2018-11-28 | 1,097 | 1,109 | 1,059 | 1,064 | 43,800 | 266 |
| 2018-11-27 | 1,095 | 1,135 | 1,072 | 1,083 | 55,800 | 270.75 |
| 2018-11-26 | 1,048 | 1,068 | 1,037 | 1,065 | 12,800 | 266.25 |
| 2018-11-22 | 1,054 | 1,056 | 1,032 | 1,048 | 24,500 | 262 |
| 2018-11-21 | 1,033 | 1,057 | 1,033 | 1,051 | 13,100 | 262.75 |
| 2018-11-20 | 1,058 | 1,061 | 1,045 | 1,061 | 13,900 | 265.25 |
| 2018-11-19 | 1,075 | 1,081 | 1,063 | 1,069 | 14,000 | 267.25 |
| 2018-11-16 | 1,051 | 1,089 | 1,051 | 1,072 | 39,100 | 268 |
| 2018-11-15 | 1,065 | 1,076 | 1,052 | 1,057 | 22,400 | 264.25 |
| 2018-11-14 | 1,090 | 1,096 | 1,074 | 1,077 | 15,700 | 269.25 |
| 2018-11-13 | 1,109 | 1,112 | 1,074 | 1,080 | 24,800 | 270 |
| 2018-11-12 | 1,149 | 1,150 | 1,117 | 1,127 | 37,300 | 281.75 |
| 2018-11-09 | 1,170 | 1,184 | 1,165 | 1,178 | 17,700 | 294.50 |
| 2018-11-08 | 1,199 | 1,210 | 1,171 | 1,179 | 18,600 | 294.75 |
| 2018-11-07 | 1,186 | 1,203 | 1,177 | 1,180 | 18,200 | 295 |
| 2018-11-06 | 1,174 | 1,191 | 1,171 | 1,181 | 18,700 | 295.25 |
| 2018-11-05 | 1,152 | 1,174 | 1,147 | 1,165 | 17,800 | 291.25 |
| 2018-11-02 | 1,126 | 1,160 | 1,126 | 1,157 | 44,600 | 289.25 |
| 2018-11-01 | 1,113 | 1,132 | 1,102 | 1,126 | 23,500 | 281.50 |
| 2018-10-31 | 1,091 | 1,114 | 1,084 | 1,113 | 21,000 | 278.25 |
| 2018-10-30 | 996 | 1,100 | 995 | 1,095 | 67,200 | 273.75 |
| 2018-10-29 | 1,028 | 1,038 | 994 | 994 | 58,800 | 248.50 |
| 2018-10-26 | 1,071 | 1,078 | 1,023 | 1,027 | 55,000 | 256.75 |
| 2018-10-25 | 1,105 | 1,105 | 1,063 | 1,064 | 49,000 | 266 |
| 2018-10-24 | 1,136 | 1,143 | 1,116 | 1,126 | 15,700 | 281.50 |
| 2018-10-23 | 1,167 | 1,167 | 1,129 | 1,129 | 36,900 | 282.25 |
| 2018-10-22 | 1,166 | 1,173 | 1,153 | 1,167 | 12,100 | 291.75 |
| 2018-10-19 | 1,161 | 1,174 | 1,156 | 1,166 | 25,600 | 291.50 |
| 2018-10-18 | 1,190 | 1,195 | 1,177 | 1,177 | 12,900 | 294.25 |
| 2018-10-17 | 1,191 | 1,197 | 1,178 | 1,182 | 33,000 | 295.50 |
| 2018-10-16 | 1,174 | 1,183 | 1,163 | 1,174 | 29,900 | 293.50 |
| 2018-10-15 | 1,203 | 1,210 | 1,175 | 1,178 | 30,800 | 294.50 |
| 2018-10-12 | 1,188 | 1,222 | 1,181 | 1,215 | 21,300 | 303.75 |
| 2018-10-11 | 1,170 | 1,205 | 1,169 | 1,187 | 39,900 | 296.75 |
| 2018-10-10 | 1,230 | 1,240 | 1,220 | 1,225 | 23,200 | 306.25 |
| 2018-10-09 | 1,268 | 1,270 | 1,215 | 1,215 | 44,100 | 303.75 |
| 2018-10-05 | 1,321 | 1,324 | 1,294 | 1,294 | 15,200 | 323.50 |
| 2018-10-04 | 1,320 | 1,335 | 1,305 | 1,326 | 19,100 | 331.50 |
| 2018-10-03 | 1,345 | 1,352 | 1,309 | 1,312 | 17,100 | 328 |
| 2018-10-02 | 1,345 | 1,367 | 1,337 | 1,342 | 15,500 | 335.50 |
| 2018-10-01 | 1,337 | 1,347 | 1,330 | 1,344 | 12,200 | 336 |
| 2018-09-28 | 1,350 | 1,355 | 1,331 | 1,334 | 11,400 | 333.50 |
| 2018-09-27 | 1,387 | 1,387 | 1,329 | 1,334 | 29,100 | 333.50 |
| 2018-09-26 | 1,361 | 1,395 | 1,357 | 1,387 | 21,400 | 346.75 |
| 2018-09-25 | 1,350 | 1,368 | 1,324 | 1,368 | 33,100 | 342 |
| 2018-09-21 | 1,357 | 1,367 | 1,344 | 1,345 | 23,800 | 336.25 |
| 2018-09-20 | 1,371 | 1,374 | 1,338 | 1,347 | 20,300 | 336.75 |
| 2018-09-19 | 1,304 | 1,382 | 1,304 | 1,364 | 41,800 | 341 |
| 2018-09-18 | 1,280 | 1,312 | 1,277 | 1,302 | 17,700 | 325.50 |
| 2018-09-14 | 1,266 | 1,285 | 1,265 | 1,277 | 22,500 | 319.25 |
| 2018-09-13 | 1,252 | 1,278 | 1,241 | 1,246 | 20,600 | 311.50 |
| 2018-09-12 | 1,290 | 1,292 | 1,245 | 1,258 | 25,000 | 314.50 |
| 2018-09-11 | 1,285 | 1,298 | 1,283 | 1,290 | 19,100 | 322.50 |
| 2018-09-10 | 1,302 | 1,322 | 1,296 | 1,299 | 21,900 | 324.75 |
| 2018-09-07 | 1,321 | 1,327 | 1,293 | 1,314 | 27,600 | 328.50 |
| 2018-09-06 | 1,343 | 1,346 | 1,318 | 1,328 | 12,500 | 332 |
| 2018-09-05 | 1,359 | 1,371 | 1,332 | 1,347 | 16,700 | 336.75 |
| 2018-09-04 | 1,337 | 1,373 | 1,317 | 1,359 | 29,500 | 339.75 |
| 2018-09-03 | 1,403 | 1,403 | 1,335 | 1,336 | 33,200 | 334 |
| 2018-08-31 | 1,388 | 1,414 | 1,376 | 1,405 | 60,000 | 351.25 |
| 2018-08-30 | 1,368 | 1,398 | 1,368 | 1,390 | 42,700 | 347.50 |
| 2018-08-29 | 1,387 | 1,394 | 1,353 | 1,366 | 70,700 | 341.50 |
| 2018-08-28 | 1,405 | 1,435 | 1,390 | 1,400 | 52,900 | 350 |
| 2018-08-27 | 1,347 | 1,415 | 1,333 | 1,399 | 82,700 | 349.75 |
| 2018-08-24 | 1,294 | 1,358 | 1,286 | 1,331 | 84,900 | 332.75 |
| 2018-08-23 | 1,234 | 1,293 | 1,222 | 1,292 | 75,600 | 323 |
| 2018-08-22 | 1,153 | 1,236 | 1,153 | 1,234 | 49,300 | 308.50 |
| 2018-08-21 | 1,180 | 1,189 | 1,149 | 1,153 | 23,100 | 288.25 |
| 2018-08-20 | 1,187 | 1,205 | 1,173 | 1,186 | 37,300 | 296.50 |
| 2018-08-17 | 1,190 | 1,191 | 1,173 | 1,183 | 16,600 | 295.75 |
| 2018-08-16 | 1,181 | 1,188 | 1,154 | 1,183 | 22,100 | 295.75 |
| 2018-08-15 | 1,201 | 1,201 | 1,176 | 1,184 | 33,100 | 296 |
| 2018-08-14 | 1,182 | 1,204 | 1,181 | 1,187 | 21,500 | 296.75 |
| 2018-08-13 | 1,163 | 1,208 | 1,151 | 1,188 | 128,800 | 297 |
| 2018-08-10 | 1,271 | 1,271 | 1,227 | 1,234 | 44,200 | 308.50 |
| 2018-08-09 | 1,299 | 1,299 | 1,266 | 1,271 | 21,700 | 317.75 |
| 2018-08-08 | 1,283 | 1,297 | 1,270 | 1,292 | 25,200 | 323 |
| 2018-08-07 | 1,256 | 1,293 | 1,245 | 1,293 | 40,900 | 323.25 |
| 2018-08-06 | 1,276 | 1,296 | 1,261 | 1,264 | 22,600 | 316 |
| 2018-08-03 | 1,309 | 1,311 | 1,283 | 1,284 | 16,700 | 321 |
| 2018-08-02 | 1,308 | 1,318 | 1,293 | 1,302 | 27,400 | 325.50 |
| 2018-08-01 | 1,272 | 1,305 | 1,272 | 1,297 | 33,300 | 324.25 |
| 2018-07-31 | 1,267 | 1,274 | 1,260 | 1,269 | 26,500 | 317.25 |
| 2018-07-30 | 1,264 | 1,275 | 1,262 | 1,271 | 17,100 | 317.75 |
| 2018-07-27 | 1,255 | 1,277 | 1,255 | 1,272 | 21,900 | 318 |
| 2018-07-26 | 1,256 | 1,258 | 1,249 | 1,254 | 13,100 | 313.50 |
| 2018-07-25 | 1,240 | 1,255 | 1,235 | 1,241 | 17,000 | 310.25 |
| 2018-07-24 | 1,237 | 1,246 | 1,234 | 1,239 | 15,300 | 309.75 |
| 2018-07-23 | 1,214 | 1,234 | 1,214 | 1,229 | 12,700 | 307.25 |
| 2018-07-20 | 1,227 | 1,246 | 1,208 | 1,219 | 18,100 | 304.75 |
| 2018-07-19 | 1,239 | 1,248 | 1,232 | 1,239 | 12,300 | 309.75 |
| 2018-07-18 | 1,225 | 1,252 | 1,224 | 1,242 | 21,800 | 310.50 |
| 2018-07-17 | 1,210 | 1,235 | 1,201 | 1,223 | 24,600 | 305.75 |
| 2018-07-13 | 1,210 | 1,219 | 1,203 | 1,207 | 27,100 | 301.75 |
| 2018-07-12 | 1,222 | 1,222 | 1,205 | 1,206 | 22,600 | 301.50 |
| 2018-07-11 | 1,243 | 1,243 | 1,204 | 1,218 | 22,600 | 304.50 |
| 2018-07-10 | 1,262 | 1,273 | 1,245 | 1,251 | 54,000 | 312.75 |
| 2018-07-09 | 1,225 | 1,257 | 1,216 | 1,255 | 16,900 | 313.75 |
| 2018-07-06 | 1,201 | 1,230 | 1,201 | 1,225 | 27,000 | 306.25 |
| 2018-07-05 | 1,235 | 1,252 | 1,202 | 1,205 | 29,500 | 301.25 |
| 2018-07-04 | 1,257 | 1,266 | 1,240 | 1,247 | 37,700 | 311.75 |
| 2018-07-03 | 1,301 | 1,304 | 1,267 | 1,274 | 25,000 | 318.50 |
| 2018-07-02 | 1,304 | 1,340 | 1,300 | 1,300 | 27,000 | 325 |
| 2018-06-29 | 1,298 | 1,310 | 1,271 | 1,304 | 26,200 | 326 |
| 2018-06-28 | 1,300 | 1,309 | 1,286 | 1,302 | 17,900 | 325.50 |
| 2018-06-27 | 1,287 | 1,322 | 1,284 | 1,301 | 22,400 | 325.25 |
| 2018-06-26 | 1,288 | 1,312 | 1,280 | 1,303 | 27,900 | 325.75 |
| 2018-06-25 | 1,354 | 1,366 | 1,306 | 1,312 | 22,700 | 328 |
| 2018-06-22 | 1,365 | 1,365 | 1,324 | 1,351 | 25,600 | 337.75 |
| 2018-06-21 | 1,376 | 1,396 | 1,351 | 1,355 | 27,800 | 338.75 |
| 2018-06-20 | 1,397 | 1,397 | 1,349 | 1,386 | 37,600 | 346.50 |
| 2018-06-19 | 1,407 | 1,439 | 1,387 | 1,395 | 44,700 | 348.75 |
| 2018-06-18 | 1,459 | 1,459 | 1,393 | 1,397 | 42,600 | 349.25 |
| 2018-06-15 | 1,462 | 1,465 | 1,443 | 1,452 | 38,900 | 363 |
| 2018-06-14 | 1,464 | 1,468 | 1,438 | 1,458 | 29,600 | 364.50 |
| 2018-06-13 | 1,476 | 1,489 | 1,473 | 1,476 | 36,600 | 369 |
| 2018-06-12 | 1,472 | 1,487 | 1,451 | 1,484 | 61,200 | 371 |
| 2018-06-11 | 1,464 | 1,480 | 1,418 | 1,443 | 34,000 | 360.75 |
| 2018-06-08 | 1,439 | 1,475 | 1,430 | 1,464 | 59,400 | 366 |
| 2018-06-07 | 1,394 | 1,445 | 1,394 | 1,428 | 41,800 | 357 |
| 2018-06-06 | 1,371 | 1,394 | 1,362 | 1,389 | 35,200 | 347.25 |
| 2018-06-05 | 1,371 | 1,372 | 1,347 | 1,371 | 40,200 | 342.75 |
| 2018-06-04 | 1,372 | 1,386 | 1,362 | 1,371 | 31,600 | 342.75 |
| 2018-06-01 | 1,341 | 1,380 | 1,322 | 1,366 | 40,400 | 341.50 |
| 2018-05-31 | 1,363 | 1,374 | 1,338 | 1,341 | 31,900 | 335.25 |
| 2018-05-30 | 1,384 | 1,390 | 1,350 | 1,366 | 41,300 | 341.50 |
| 2018-05-29 | 1,409 | 1,431 | 1,395 | 1,408 | 41,400 | 352 |
| 2018-05-28 | 1,406 | 1,428 | 1,399 | 1,409 | 36,300 | 352.25 |
| 2018-05-25 | 1,403 | 1,428 | 1,392 | 1,406 | 41,800 | 351.50 |
| 2018-05-24 | 1,438 | 1,438 | 1,375 | 1,398 | 57,000 | 349.50 |
| 2018-05-23 | 1,439 | 1,440 | 1,415 | 1,420 | 36,800 | 355 |
| 2018-05-22 | 1,484 | 1,492 | 1,438 | 1,447 | 85,400 | 361.75 |
| 2018-05-21 | 1,500 | 1,510 | 1,465 | 1,477 | 130,400 | 369.25 |
| 2018-05-18 | 1,580 | 1,580 | 1,457 | 1,485 | 622,900 | 371.25 |
| 2018-05-17 | 1,375 | 1,409 | 1,373 | 1,380 | 29,600 | 345 |
| 2018-05-16 | 1,395 | 1,396 | 1,361 | 1,369 | 24,300 | 342.25 |
| 2018-05-15 | 1,386 | 1,400 | 1,377 | 1,394 | 27,000 | 348.50 |
| 2018-05-14 | 1,381 | 1,390 | 1,355 | 1,377 | 40,800 | 344.25 |
| 2018-05-11 | 1,359 | 1,369 | 1,347 | 1,366 | 20,600 | 341.50 |
| 2018-05-10 | 1,365 | 1,371 | 1,298 | 1,358 | 52,700 | 339.50 |
| 2018-05-09 | 1,333 | 1,360 | 1,324 | 1,357 | 39,200 | 339.25 |
| 2018-05-08 | 1,342 | 1,350 | 1,334 | 1,340 | 18,500 | 335 |
| 2018-05-07 | 1,345 | 1,345 | 1,327 | 1,337 | 13,000 | 334.25 |
| 2018-05-02 | 1,324 | 1,341 | 1,321 | 1,331 | 18,500 | 332.75 |
| 2018-05-01 | 1,308 | 1,334 | 1,308 | 1,313 | 24,300 | 328.25 |
| 2018-04-27 | 1,324 | 1,330 | 1,291 | 1,306 | 33,500 | 326.50 |
| 2018-04-26 | 1,323 | 1,330 | 1,311 | 1,324 | 25,900 | 331 |
| 2018-04-25 | 1,321 | 1,330 | 1,303 | 1,322 | 31,900 | 330.50 |
| 2018-04-24 | 1,328 | 1,329 | 1,308 | 1,320 | 21,700 | 330 |
| 2018-04-23 | 1,316 | 1,332 | 1,314 | 1,319 | 14,300 | 329.75 |
| 2018-04-20 | 1,331 | 1,331 | 1,311 | 1,324 | 18,400 | 331 |
| 2018-04-19 | 1,363 | 1,363 | 1,311 | 1,314 | 57,400 | 328.50 |
| 2018-04-18 | 1,316 | 1,398 | 1,301 | 1,363 | 59,400 | 340.75 |
| 2018-04-17 | 1,306 | 1,319 | 1,283 | 1,290 | 27,600 | 322.50 |
| 2018-04-16 | 1,276 | 1,310 | 1,271 | 1,307 | 25,700 | 326.75 |
| 2018-04-13 | 1,275 | 1,288 | 1,264 | 1,278 | 23,100 | 319.50 |
| 2018-04-12 | 1,276 | 1,276 | 1,255 | 1,262 | 12,800 | 315.50 |
| 2018-04-11 | 1,262 | 1,281 | 1,251 | 1,272 | 17,900 | 318 |
| 2018-04-10 | 1,246 | 1,268 | 1,220 | 1,256 | 24,300 | 314 |
| 2018-04-09 | 1,240 | 1,251 | 1,228 | 1,241 | 20,800 | 310.25 |
| 2018-04-06 | 1,259 | 1,265 | 1,243 | 1,244 | 15,100 | 311 |
| 2018-04-05 | 1,242 | 1,271 | 1,226 | 1,263 | 38,500 | 315.75 |
| 2018-04-04 | 1,229 | 1,248 | 1,226 | 1,242 | 27,300 | 310.50 |
| 2018-04-03 | 1,266 | 1,267 | 1,220 | 1,228 | 85,000 | 307 |
| 2018-03-30 | 1,300 | 1,312 | 1,269 | 1,275 | 135,000 | 318.75 |
| 2018-03-29 | 1,384 | 1,384 | 1,325 | 1,342 | 22,100 | 335.50 |
| 2018-03-28 | 1,366 | 1,401 | 1,339 | 1,376 | 47,400 | 344 |
| 2018-03-27 | 1,325 | 1,367 | 1,315 | 1,366 | 40,700 | 341.50 |
| 2018-03-26 | 1,352 | 1,352 | 1,299 | 1,310 | 33,900 | 327.50 |
| 2018-03-23 | 1,350 | 1,362 | 1,335 | 1,341 | 48,800 | 335.25 |
| 2018-03-22 | 1,390 | 1,393 | 1,373 | 1,390 | 18,600 | 347.50 |
| 2018-03-20 | 1,377 | 1,402 | 1,371 | 1,390 | 28,100 | 347.50 |
| 2018-03-19 | 1,384 | 1,391 | 1,363 | 1,377 | 18,600 | 344.25 |
| 2018-03-16 | 1,392 | 1,399 | 1,374 | 1,384 | 24,600 | 346 |
| 2018-03-15 | 1,399 | 1,404 | 1,370 | 1,398 | 31,500 | 349.50 |
| 2018-03-14 | 1,401 | 1,407 | 1,391 | 1,400 | 11,200 | 350 |
| 2018-03-13 | 1,390 | 1,404 | 1,383 | 1,403 | 20,400 | 350.75 |
| 2018-03-12 | 1,389 | 1,415 | 1,389 | 1,402 | 19,700 | 350.50 |
| 2018-03-09 | 1,380 | 1,416 | 1,369 | 1,380 | 45,600 | 345 |
| 2018-03-08 | 1,380 | 1,385 | 1,360 | 1,363 | 26,600 | 340.75 |
| 2018-03-07 | 1,383 | 1,389 | 1,358 | 1,366 | 19,400 | 341.50 |
| 2018-03-06 | 1,361 | 1,391 | 1,361 | 1,372 | 29,200 | 343 |
| 2018-03-05 | 1,384 | 1,390 | 1,339 | 1,352 | 33,100 | 338 |
| 2018-03-02 | 1,384 | 1,395 | 1,366 | 1,384 | 53,600 | 346 |
| 2018-03-01 | 1,414 | 1,430 | 1,401 | 1,419 | 30,300 | 354.75 |
| 2018-02-28 | 1,422 | 1,443 | 1,403 | 1,430 | 31,100 | 357.50 |
| 2018-02-27 | 1,407 | 1,444 | 1,406 | 1,420 | 39,100 | 355 |
| 2018-02-26 | 1,390 | 1,415 | 1,372 | 1,394 | 71,000 | 348.50 |
| 2018-02-23 | 1,348 | 1,380 | 1,346 | 1,379 | 44,500 | 344.75 |
| 2018-02-22 | 1,380 | 1,380 | 1,335 | 1,339 | 90,800 | 334.75 |
| 2018-02-21 | 1,403 | 1,405 | 1,361 | 1,367 | 160,500 | 341.75 |
| 2018-02-20 | 1,411 | 1,428 | 1,393 | 1,427 | 27,300 | 356.75 |
| 2018-02-19 | 1,410 | 1,419 | 1,383 | 1,419 | 36,800 | 354.75 |
| 2018-02-16 | 1,397 | 1,399 | 1,381 | 1,387 | 40,600 | 346.75 |
| 2018-02-15 | 1,369 | 1,398 | 1,369 | 1,381 | 61,800 | 345.25 |
| 2018-02-14 | 1,405 | 1,425 | 1,365 | 1,369 | 113,200 | 342.25 |
| 2018-02-13 | 1,571 | 1,571 | 1,516 | 1,522 | 27,400 | 380.50 |
| 2018-02-09 | 1,492 | 1,514 | 1,480 | 1,513 | 40,000 | 378.25 |
| 2018-02-08 | 1,535 | 1,545 | 1,520 | 1,531 | 25,500 | 382.75 |
| 2018-02-07 | 1,624 | 1,624 | 1,527 | 1,527 | 30,400 | 381.75 |
| 2018-02-06 | 1,600 | 1,604 | 1,501 | 1,549 | 76,400 | 387.25 |
| 2018-02-05 | 1,680 | 1,692 | 1,661 | 1,667 | 31,300 | 416.75 |
| 2018-02-02 | 1,703 | 1,709 | 1,686 | 1,696 | 14,500 | 424 |
| 2018-02-01 | 1,700 | 1,710 | 1,690 | 1,710 | 10,900 | 427.50 |
| 2018-01-31 | 1,690 | 1,710 | 1,683 | 1,686 | 17,900 | 421.50 |
| 2018-01-30 | 1,723 | 1,723 | 1,690 | 1,697 | 30,800 | 424.25 |
| 2018-01-29 | 1,715 | 1,726 | 1,712 | 1,714 | 11,800 | 428.50 |
| 2018-01-26 | 1,713 | 1,716 | 1,707 | 1,711 | 20,600 | 427.75 |
| 2018-01-25 | 1,723 | 1,726 | 1,711 | 1,711 | 24,400 | 427.75 |
| 2018-01-24 | 1,739 | 1,739 | 1,721 | 1,726 | 22,300 | 431.50 |
| 2018-01-23 | 1,716 | 1,741 | 1,714 | 1,740 | 27,000 | 435 |
| 2018-01-22 | 1,710 | 1,716 | 1,705 | 1,716 | 12,700 | 429 |
| 2018-01-19 | 1,708 | 1,711 | 1,703 | 1,704 | 15,800 | 426 |
| 2018-01-18 | 1,708 | 1,717 | 1,704 | 1,705 | 36,700 | 426.25 |
| 2018-01-17 | 1,711 | 1,713 | 1,702 | 1,705 | 18,600 | 426.25 |
| 2018-01-16 | 1,720 | 1,725 | 1,709 | 1,723 | 20,200 | 430.75 |
| 2018-01-15 | 1,729 | 1,739 | 1,712 | 1,715 | 12,000 | 428.75 |
| 2018-01-12 | 1,722 | 1,730 | 1,716 | 1,724 | 20,600 | 431 |
| 2018-01-11 | 1,719 | 1,730 | 1,712 | 1,723 | 39,500 | 430.75 |
| 2018-01-10 | 1,749 | 1,750 | 1,722 | 1,722 | 66,400 | 430.50 |
| 2018-01-09 | 1,759 | 1,759 | 1,714 | 1,729 | 69,700 | 432.25 |
| 2018-01-05 | 1,720 | 1,728 | 1,711 | 1,718 | 31,900 | 429.50 |
| 2018-01-04 | 1,742 | 1,745 | 1,722 | 1,724 | 35,000 | 431 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株
