6966 (株)三井ハイテック 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 | 835 | 859 | 817 | 842 | 234,100 | 842 |
| 2018-12-27 | 859 | 875 | 831 | 846 | 346,700 | 846 |
| 2018-12-26 | 815 | 839 | 799 | 817 | 288,600 | 817 |
| 2018-12-25 | 829 | 837 | 784 | 788 | 492,500 | 788 |
| 2018-12-21 | 810 | 822 | 788 | 814 | 451,600 | 814 |
| 2018-12-20 | 839 | 853 | 811 | 815 | 273,000 | 815 |
| 2018-12-19 | 863 | 882 | 842 | 860 | 272,400 | 860 |
| 2018-12-18 | 870 | 911 | 867 | 870 | 398,600 | 870 |
| 2018-12-17 | 938 | 953 | 899 | 900 | 335,000 | 900 |
| 2018-12-14 | 951 | 965 | 922 | 943 | 268,100 | 943 |
| 2018-12-13 | 922 | 964 | 922 | 959 | 261,800 | 959 |
| 2018-12-12 | 882 | 958 | 880 | 919 | 454,600 | 919 |
| 2018-12-11 | 966 | 968 | 864 | 882 | 853,800 | 882 |
| 2018-12-10 | 1,077 | 1,104 | 1,077 | 1,086 | 199,500 | 1,086 |
| 2018-12-07 | 1,138 | 1,154 | 1,103 | 1,107 | 181,300 | 1,107 |
| 2018-12-06 | 1,206 | 1,206 | 1,133 | 1,136 | 232,700 | 1,136 |
| 2018-12-05 | 1,249 | 1,265 | 1,210 | 1,212 | 228,100 | 1,212 |
| 2018-12-04 | 1,289 | 1,304 | 1,269 | 1,279 | 184,800 | 1,279 |
| 2018-12-03 | 1,300 | 1,320 | 1,295 | 1,302 | 168,500 | 1,302 |
| 2018-11-30 | 1,273 | 1,298 | 1,272 | 1,285 | 128,900 | 1,285 |
| 2018-11-29 | 1,303 | 1,315 | 1,269 | 1,272 | 119,400 | 1,272 |
| 2018-11-28 | 1,266 | 1,293 | 1,263 | 1,292 | 151,200 | 1,292 |
| 2018-11-27 | 1,250 | 1,268 | 1,231 | 1,257 | 121,200 | 1,257 |
| 2018-11-26 | 1,209 | 1,251 | 1,209 | 1,251 | 115,600 | 1,251 |
| 2018-11-22 | 1,187 | 1,214 | 1,173 | 1,210 | 153,800 | 1,210 |
| 2018-11-21 | 1,165 | 1,199 | 1,161 | 1,187 | 101,700 | 1,187 |
| 2018-11-20 | 1,165 | 1,194 | 1,162 | 1,193 | 130,200 | 1,193 |
| 2018-11-19 | 1,162 | 1,203 | 1,162 | 1,195 | 181,600 | 1,195 |
| 2018-11-16 | 1,191 | 1,191 | 1,147 | 1,152 | 113,500 | 1,152 |
| 2018-11-15 | 1,162 | 1,195 | 1,152 | 1,186 | 143,500 | 1,186 |
| 2018-11-14 | 1,187 | 1,209 | 1,173 | 1,174 | 187,800 | 1,174 |
| 2018-11-13 | 1,192 | 1,202 | 1,155 | 1,172 | 263,100 | 1,172 |
| 2018-11-12 | 1,232 | 1,243 | 1,218 | 1,233 | 159,200 | 1,233 |
| 2018-11-09 | 1,267 | 1,291 | 1,236 | 1,239 | 154,200 | 1,239 |
| 2018-11-08 | 1,278 | 1,296 | 1,267 | 1,275 | 173,000 | 1,275 |
| 2018-11-07 | 1,242 | 1,297 | 1,242 | 1,263 | 266,200 | 1,263 |
| 2018-11-06 | 1,243 | 1,263 | 1,234 | 1,240 | 148,300 | 1,240 |
| 2018-11-05 | 1,245 | 1,280 | 1,240 | 1,243 | 196,800 | 1,243 |
| 2018-11-02 | 1,199 | 1,278 | 1,199 | 1,271 | 240,900 | 1,271 |
| 2018-11-01 | 1,215 | 1,233 | 1,187 | 1,191 | 226,200 | 1,191 |
| 2018-10-31 | 1,175 | 1,220 | 1,169 | 1,213 | 245,900 | 1,213 |
| 2018-10-30 | 1,076 | 1,162 | 1,076 | 1,147 | 432,100 | 1,147 |
| 2018-10-29 | 1,109 | 1,136 | 1,091 | 1,094 | 226,200 | 1,094 |
| 2018-10-26 | 1,130 | 1,153 | 1,096 | 1,104 | 286,600 | 1,104 |
| 2018-10-25 | 1,198 | 1,201 | 1,118 | 1,121 | 364,300 | 1,121 |
| 2018-10-24 | 1,273 | 1,287 | 1,241 | 1,241 | 183,000 | 1,241 |
| 2018-10-23 | 1,282 | 1,294 | 1,261 | 1,261 | 153,700 | 1,261 |
| 2018-10-22 | 1,276 | 1,309 | 1,266 | 1,305 | 129,500 | 1,305 |
| 2018-10-19 | 1,271 | 1,293 | 1,271 | 1,289 | 128,500 | 1,289 |
| 2018-10-18 | 1,310 | 1,332 | 1,299 | 1,305 | 186,000 | 1,305 |
| 2018-10-17 | 1,282 | 1,323 | 1,280 | 1,306 | 201,100 | 1,306 |
| 2018-10-16 | 1,232 | 1,264 | 1,232 | 1,258 | 160,400 | 1,258 |
| 2018-10-15 | 1,270 | 1,281 | 1,244 | 1,244 | 202,200 | 1,244 |
| 2018-10-12 | 1,241 | 1,297 | 1,232 | 1,280 | 225,400 | 1,280 |
| 2018-10-11 | 1,243 | 1,268 | 1,227 | 1,234 | 357,900 | 1,234 |
| 2018-10-10 | 1,333 | 1,344 | 1,299 | 1,303 | 271,900 | 1,303 |
| 2018-10-09 | 1,351 | 1,351 | 1,310 | 1,315 | 336,100 | 1,315 |
| 2018-10-05 | 1,400 | 1,401 | 1,367 | 1,370 | 278,300 | 1,370 |
| 2018-10-04 | 1,407 | 1,428 | 1,395 | 1,404 | 257,400 | 1,404 |
| 2018-10-03 | 1,428 | 1,432 | 1,393 | 1,395 | 371,400 | 1,395 |
| 2018-10-02 | 1,503 | 1,511 | 1,433 | 1,435 | 499,800 | 1,435 |
| 2018-10-01 | 1,579 | 1,586 | 1,484 | 1,493 | 556,600 | 1,493 |
| 2018-09-28 | 1,615 | 1,631 | 1,587 | 1,599 | 122,000 | 1,599 |
| 2018-09-27 | 1,630 | 1,639 | 1,585 | 1,587 | 169,800 | 1,587 |
| 2018-09-26 | 1,639 | 1,657 | 1,617 | 1,641 | 161,300 | 1,641 |
| 2018-09-25 | 1,580 | 1,648 | 1,580 | 1,648 | 260,800 | 1,648 |
| 2018-09-21 | 1,579 | 1,604 | 1,570 | 1,594 | 262,100 | 1,594 |
| 2018-09-20 | 1,523 | 1,568 | 1,521 | 1,558 | 232,300 | 1,558 |
| 2018-09-19 | 1,506 | 1,520 | 1,489 | 1,509 | 173,800 | 1,509 |
| 2018-09-18 | 1,475 | 1,532 | 1,436 | 1,524 | 202,800 | 1,524 |
| 2018-09-14 | 1,429 | 1,485 | 1,427 | 1,474 | 282,600 | 1,474 |
| 2018-09-13 | 1,404 | 1,440 | 1,400 | 1,428 | 187,700 | 1,428 |
| 2018-09-12 | 1,496 | 1,499 | 1,414 | 1,429 | 327,000 | 1,429 |
| 2018-09-11 | 1,499 | 1,523 | 1,476 | 1,516 | 302,800 | 1,516 |
| 2018-09-10 | 1,383 | 1,539 | 1,377 | 1,495 | 835,200 | 1,495 |
| 2018-09-07 | 1,437 | 1,579 | 1,364 | 1,383 | 1,312,800 | 1,383 |
| 2018-09-06 | 1,518 | 1,539 | 1,460 | 1,464 | 222,300 | 1,464 |
| 2018-09-05 | 1,525 | 1,550 | 1,506 | 1,520 | 147,400 | 1,520 |
| 2018-09-04 | 1,557 | 1,566 | 1,523 | 1,523 | 179,700 | 1,523 |
| 2018-09-03 | 1,611 | 1,611 | 1,556 | 1,557 | 173,200 | 1,557 |
| 2018-08-31 | 1,572 | 1,624 | 1,565 | 1,611 | 103,300 | 1,611 |
| 2018-08-30 | 1,620 | 1,625 | 1,592 | 1,604 | 86,900 | 1,604 |
| 2018-08-29 | 1,577 | 1,610 | 1,568 | 1,602 | 119,700 | 1,602 |
| 2018-08-28 | 1,610 | 1,620 | 1,568 | 1,569 | 150,300 | 1,569 |
| 2018-08-27 | 1,544 | 1,606 | 1,543 | 1,600 | 183,700 | 1,600 |
| 2018-08-24 | 1,528 | 1,551 | 1,504 | 1,536 | 137,100 | 1,536 |
| 2018-08-23 | 1,550 | 1,550 | 1,489 | 1,511 | 199,800 | 1,511 |
| 2018-08-22 | 1,500 | 1,553 | 1,500 | 1,539 | 235,800 | 1,539 |
| 2018-08-21 | 1,470 | 1,525 | 1,470 | 1,494 | 219,500 | 1,494 |
| 2018-08-20 | 1,472 | 1,513 | 1,472 | 1,481 | 139,100 | 1,481 |
| 2018-08-17 | 1,460 | 1,496 | 1,455 | 1,489 | 104,900 | 1,489 |
| 2018-08-16 | 1,450 | 1,483 | 1,433 | 1,459 | 170,300 | 1,459 |
| 2018-08-15 | 1,519 | 1,526 | 1,462 | 1,483 | 153,900 | 1,483 |
| 2018-08-14 | 1,491 | 1,523 | 1,479 | 1,521 | 117,900 | 1,521 |
| 2018-08-13 | 1,541 | 1,547 | 1,474 | 1,482 | 273,700 | 1,482 |
| 2018-08-10 | 1,564 | 1,582 | 1,548 | 1,563 | 242,200 | 1,563 |
| 2018-08-09 | 1,560 | 1,589 | 1,527 | 1,586 | 294,500 | 1,586 |
| 2018-08-08 | 1,527 | 1,557 | 1,524 | 1,543 | 269,400 | 1,543 |
| 2018-08-07 | 1,458 | 1,518 | 1,453 | 1,516 | 249,800 | 1,516 |
| 2018-08-06 | 1,550 | 1,550 | 1,456 | 1,459 | 504,400 | 1,459 |
| 2018-08-03 | 1,630 | 1,630 | 1,545 | 1,557 | 560,600 | 1,557 |
| 2018-08-02 | 1,589 | 1,649 | 1,570 | 1,603 | 1,305,900 | 1,603 |
| 2018-08-01 | 1,454 | 1,465 | 1,433 | 1,452 | 125,900 | 1,452 |
| 2018-07-31 | 1,471 | 1,472 | 1,429 | 1,435 | 172,000 | 1,435 |
| 2018-07-30 | 1,470 | 1,494 | 1,467 | 1,487 | 111,800 | 1,487 |
| 2018-07-27 | 1,507 | 1,520 | 1,470 | 1,485 | 166,800 | 1,485 |
| 2018-07-26 | 1,474 | 1,518 | 1,472 | 1,506 | 271,400 | 1,506 |
| 2018-07-25 | 1,435 | 1,469 | 1,432 | 1,465 | 177,600 | 1,465 |
| 2018-07-24 | 1,395 | 1,461 | 1,394 | 1,456 | 237,500 | 1,456 |
| 2018-07-23 | 1,386 | 1,406 | 1,378 | 1,391 | 139,600 | 1,391 |
| 2018-07-20 | 1,431 | 1,440 | 1,393 | 1,401 | 169,300 | 1,401 |
| 2018-07-19 | 1,432 | 1,449 | 1,427 | 1,443 | 99,700 | 1,443 |
| 2018-07-18 | 1,450 | 1,464 | 1,430 | 1,430 | 102,500 | 1,430 |
| 2018-07-17 | 1,431 | 1,454 | 1,413 | 1,437 | 168,600 | 1,437 |
| 2018-07-13 | 1,426 | 1,437 | 1,411 | 1,428 | 158,700 | 1,428 |
| 2018-07-12 | 1,420 | 1,442 | 1,407 | 1,427 | 205,500 | 1,427 |
| 2018-07-11 | 1,469 | 1,479 | 1,424 | 1,426 | 241,500 | 1,426 |
| 2018-07-10 | 1,461 | 1,505 | 1,452 | 1,499 | 313,400 | 1,499 |
| 2018-07-09 | 1,406 | 1,474 | 1,396 | 1,444 | 246,900 | 1,444 |
| 2018-07-06 | 1,356 | 1,411 | 1,355 | 1,410 | 173,000 | 1,410 |
| 2018-07-05 | 1,372 | 1,399 | 1,345 | 1,352 | 165,900 | 1,352 |
| 2018-07-04 | 1,361 | 1,387 | 1,354 | 1,381 | 168,000 | 1,381 |
| 2018-07-03 | 1,432 | 1,432 | 1,376 | 1,388 | 177,500 | 1,388 |
| 2018-07-02 | 1,407 | 1,459 | 1,407 | 1,432 | 291,900 | 1,432 |
| 2018-06-29 | 1,376 | 1,414 | 1,376 | 1,408 | 218,500 | 1,408 |
| 2018-06-28 | 1,372 | 1,384 | 1,339 | 1,373 | 123,200 | 1,373 |
| 2018-06-27 | 1,345 | 1,390 | 1,345 | 1,373 | 245,600 | 1,373 |
| 2018-06-26 | 1,290 | 1,329 | 1,287 | 1,327 | 177,800 | 1,327 |
| 2018-06-25 | 1,366 | 1,373 | 1,314 | 1,317 | 138,300 | 1,317 |
| 2018-06-22 | 1,354 | 1,379 | 1,341 | 1,366 | 235,800 | 1,366 |
| 2018-06-21 | 1,331 | 1,364 | 1,330 | 1,364 | 176,900 | 1,364 |
| 2018-06-20 | 1,323 | 1,347 | 1,301 | 1,344 | 320,900 | 1,344 |
| 2018-06-19 | 1,308 | 1,346 | 1,291 | 1,327 | 408,400 | 1,327 |
| 2018-06-18 | 1,399 | 1,407 | 1,312 | 1,313 | 512,300 | 1,313 |
| 2018-06-15 | 1,416 | 1,439 | 1,397 | 1,416 | 268,800 | 1,416 |
| 2018-06-14 | 1,380 | 1,435 | 1,380 | 1,424 | 362,200 | 1,424 |
| 2018-06-13 | 1,366 | 1,382 | 1,363 | 1,381 | 155,000 | 1,381 |
| 2018-06-12 | 1,384 | 1,399 | 1,365 | 1,365 | 189,300 | 1,365 |
| 2018-06-11 | 1,380 | 1,394 | 1,360 | 1,388 | 288,400 | 1,388 |
| 2018-06-08 | 1,398 | 1,442 | 1,383 | 1,390 | 408,700 | 1,390 |
| 2018-06-07 | 1,431 | 1,472 | 1,370 | 1,407 | 747,800 | 1,407 |
| 2018-06-06 | 1,531 | 1,532 | 1,430 | 1,456 | 572,500 | 1,456 |
| 2018-06-05 | 1,527 | 1,543 | 1,517 | 1,542 | 211,800 | 1,542 |
| 2018-06-04 | 1,492 | 1,532 | 1,492 | 1,516 | 214,500 | 1,516 |
| 2018-06-01 | 1,475 | 1,491 | 1,470 | 1,479 | 183,400 | 1,479 |
| 2018-05-31 | 1,506 | 1,526 | 1,477 | 1,482 | 240,500 | 1,482 |
| 2018-05-30 | 1,508 | 1,520 | 1,484 | 1,486 | 180,700 | 1,486 |
| 2018-05-29 | 1,550 | 1,566 | 1,520 | 1,531 | 164,200 | 1,531 |
| 2018-05-28 | 1,582 | 1,597 | 1,554 | 1,554 | 177,600 | 1,554 |
| 2018-05-25 | 1,565 | 1,599 | 1,551 | 1,580 | 154,500 | 1,580 |
| 2018-05-24 | 1,586 | 1,594 | 1,574 | 1,582 | 146,000 | 1,582 |
| 2018-05-23 | 1,595 | 1,627 | 1,580 | 1,599 | 176,200 | 1,599 |
| 2018-05-22 | 1,613 | 1,624 | 1,596 | 1,599 | 148,400 | 1,599 |
| 2018-05-21 | 1,592 | 1,621 | 1,590 | 1,612 | 204,200 | 1,612 |
| 2018-05-18 | 1,590 | 1,599 | 1,567 | 1,593 | 180,700 | 1,593 |
| 2018-05-17 | 1,590 | 1,602 | 1,552 | 1,599 | 272,100 | 1,599 |
| 2018-05-16 | 1,604 | 1,612 | 1,594 | 1,598 | 101,900 | 1,598 |
| 2018-05-15 | 1,611 | 1,637 | 1,605 | 1,608 | 185,300 | 1,608 |
| 2018-05-14 | 1,605 | 1,616 | 1,596 | 1,597 | 128,600 | 1,597 |
| 2018-05-11 | 1,582 | 1,613 | 1,580 | 1,605 | 257,700 | 1,605 |
| 2018-05-10 | 1,572 | 1,607 | 1,565 | 1,568 | 269,000 | 1,568 |
| 2018-05-09 | 1,592 | 1,597 | 1,543 | 1,565 | 365,500 | 1,565 |
| 2018-05-08 | 1,575 | 1,611 | 1,570 | 1,604 | 165,600 | 1,604 |
| 2018-05-07 | 1,587 | 1,587 | 1,561 | 1,580 | 136,100 | 1,580 |
| 2018-05-02 | 1,607 | 1,633 | 1,575 | 1,576 | 311,500 | 1,576 |
| 2018-05-01 | 1,615 | 1,619 | 1,582 | 1,585 | 162,200 | 1,585 |
| 2018-04-27 | 1,615 | 1,619 | 1,601 | 1,613 | 221,900 | 1,613 |
| 2018-04-26 | 1,641 | 1,648 | 1,610 | 1,614 | 160,600 | 1,614 |
| 2018-04-25 | 1,636 | 1,642 | 1,602 | 1,622 | 196,400 | 1,622 |
| 2018-04-24 | 1,630 | 1,653 | 1,612 | 1,620 | 184,100 | 1,620 |
| 2018-04-23 | 1,642 | 1,658 | 1,613 | 1,616 | 159,500 | 1,616 |
| 2018-04-20 | 1,650 | 1,650 | 1,622 | 1,643 | 144,500 | 1,643 |
| 2018-04-19 | 1,645 | 1,680 | 1,618 | 1,663 | 324,900 | 1,663 |
| 2018-04-18 | 1,636 | 1,651 | 1,606 | 1,639 | 225,300 | 1,639 |
| 2018-04-17 | 1,590 | 1,643 | 1,585 | 1,638 | 295,900 | 1,638 |
| 2018-04-13 | 1,557 | 1,605 | 1,557 | 1,598 | 256,400 | 1,598 |
| 2018-04-12 | 1,556 | 1,563 | 1,525 | 1,541 | 141,100 | 1,541 |
| 2018-04-11 | 1,561 | 1,574 | 1,548 | 1,555 | 260,200 | 1,555 |
| 2018-04-10 | 1,535 | 1,557 | 1,508 | 1,546 | 202,700 | 1,546 |
| 2018-04-09 | 1,530 | 1,544 | 1,506 | 1,541 | 281,300 | 1,541 |
| 2018-04-06 | 1,560 | 1,577 | 1,547 | 1,549 | 227,900 | 1,549 |
| 2018-04-05 | 1,549 | 1,564 | 1,523 | 1,557 | 246,300 | 1,557 |
| 2018-04-04 | 1,570 | 1,586 | 1,531 | 1,540 | 261,800 | 1,540 |
| 2018-04-03 | 1,580 | 1,586 | 1,550 | 1,556 | 281,900 | 1,556 |
| 2018-03-30 | 1,551 | 1,589 | 1,536 | 1,583 | 340,500 | 1,583 |
| 2018-03-29 | 1,560 | 1,572 | 1,526 | 1,540 | 250,300 | 1,540 |
| 2018-03-28 | 1,503 | 1,554 | 1,503 | 1,544 | 271,200 | 1,544 |
| 2018-03-27 | 1,530 | 1,547 | 1,508 | 1,537 | 465,200 | 1,537 |
| 2018-03-26 | 1,467 | 1,495 | 1,456 | 1,492 | 427,500 | 1,492 |
| 2018-03-23 | 1,521 | 1,574 | 1,501 | 1,503 | 503,900 | 1,503 |
| 2018-03-22 | 1,540 | 1,628 | 1,540 | 1,597 | 568,600 | 1,597 |
| 2018-03-20 | 1,542 | 1,570 | 1,501 | 1,567 | 860,700 | 1,567 |
| 2018-03-19 | 1,615 | 1,638 | 1,535 | 1,574 | 1,687,300 | 1,574 |
| 2018-03-16 | 1,693 | 1,775 | 1,655 | 1,655 | 4,265,500 | 1,655 |
| 2018-03-15 | 2,021 | 2,058 | 2,004 | 2,023 | 288,700 | 2,023 |
| 2018-03-14 | 2,042 | 2,049 | 1,996 | 2,009 | 299,900 | 2,009 |
| 2018-03-13 | 2,017 | 2,066 | 1,999 | 2,064 | 237,300 | 2,064 |
| 2018-03-12 | 1,974 | 2,022 | 1,971 | 2,017 | 222,100 | 2,017 |
| 2018-03-09 | 1,943 | 1,973 | 1,919 | 1,939 | 206,500 | 1,939 |
| 2018-03-08 | 1,930 | 1,940 | 1,894 | 1,910 | 180,800 | 1,910 |
| 2018-03-07 | 1,927 | 1,943 | 1,901 | 1,906 | 207,900 | 1,906 |
| 2018-03-06 | 1,921 | 1,961 | 1,907 | 1,949 | 210,900 | 1,949 |
| 2018-03-05 | 1,937 | 1,953 | 1,880 | 1,885 | 259,100 | 1,885 |
| 2018-03-02 | 1,980 | 1,998 | 1,920 | 1,956 | 317,000 | 1,956 |
| 2018-03-01 | 2,052 | 2,072 | 2,022 | 2,040 | 200,700 | 2,040 |
| 2018-02-28 | 2,083 | 2,112 | 2,071 | 2,071 | 276,800 | 2,071 |
| 2018-02-27 | 2,070 | 2,104 | 2,057 | 2,096 | 312,300 | 2,096 |
| 2018-02-26 | 2,080 | 2,082 | 2,033 | 2,056 | 164,300 | 2,056 |
| 2018-02-23 | 2,040 | 2,056 | 2,018 | 2,053 | 150,700 | 2,053 |
| 2018-02-22 | 2,012 | 2,046 | 2,005 | 2,042 | 234,200 | 2,042 |
| 2018-02-21 | 2,039 | 2,082 | 2,007 | 2,041 | 274,500 | 2,041 |
| 2018-02-20 | 2,072 | 2,072 | 2,004 | 2,028 | 271,300 | 2,028 |
| 2018-02-19 | 2,095 | 2,101 | 2,061 | 2,085 | 332,300 | 2,085 |
| 2018-02-16 | 2,140 | 2,150 | 2,047 | 2,054 | 1,015,900 | 2,054 |
| 2018-02-15 | 1,853 | 1,937 | 1,853 | 1,923 | 213,900 | 1,923 |
| 2018-02-14 | 1,869 | 1,893 | 1,835 | 1,841 | 248,200 | 1,841 |
| 2018-02-13 | 1,949 | 1,956 | 1,863 | 1,866 | 206,600 | 1,866 |
| 2018-02-09 | 1,849 | 1,898 | 1,842 | 1,898 | 271,700 | 1,898 |
| 2018-02-08 | 1,893 | 1,977 | 1,893 | 1,954 | 295,600 | 1,954 |
| 2018-02-07 | 1,981 | 2,001 | 1,883 | 1,885 | 329,600 | 1,885 |
| 2018-02-06 | 1,860 | 1,898 | 1,800 | 1,861 | 524,100 | 1,861 |
| 2018-02-05 | 2,062 | 2,072 | 2,028 | 2,030 | 342,300 | 2,030 |
| 2018-02-02 | 2,143 | 2,156 | 2,123 | 2,138 | 232,000 | 2,138 |
| 2018-02-01 | 2,109 | 2,146 | 2,099 | 2,143 | 279,700 | 2,143 |
| 2018-01-31 | 2,090 | 2,139 | 2,083 | 2,109 | 287,100 | 2,109 |
| 2018-01-30 | 2,105 | 2,131 | 2,085 | 2,098 | 301,500 | 2,098 |
| 2018-01-29 | 2,091 | 2,137 | 2,063 | 2,106 | 304,900 | 2,106 |
| 2018-01-26 | 2,059 | 2,102 | 2,054 | 2,097 | 645,500 | 2,097 |
| 2018-01-25 | 2,086 | 2,102 | 2,053 | 2,075 | 349,300 | 2,075 |
| 2018-01-24 | 2,156 | 2,156 | 2,099 | 2,112 | 414,400 | 2,112 |
| 2018-01-23 | 2,121 | 2,166 | 2,111 | 2,156 | 421,700 | 2,156 |
| 2018-01-22 | 2,110 | 2,116 | 2,093 | 2,110 | 273,000 | 2,110 |
| 2018-01-19 | 2,114 | 2,139 | 2,106 | 2,120 | 255,900 | 2,120 |
| 2018-01-18 | 2,129 | 2,167 | 2,114 | 2,115 | 481,600 | 2,115 |
| 2018-01-17 | 2,120 | 2,147 | 2,109 | 2,119 | 327,400 | 2,119 |
| 2018-01-16 | 2,124 | 2,145 | 2,110 | 2,141 | 240,400 | 2,141 |
| 2018-01-15 | 2,153 | 2,160 | 2,127 | 2,133 | 282,400 | 2,133 |
| 2018-01-12 | 2,128 | 2,157 | 2,126 | 2,140 | 300,200 | 2,140 |
| 2018-01-11 | 2,130 | 2,143 | 2,118 | 2,134 | 272,100 | 2,134 |
| 2018-01-10 | 2,163 | 2,171 | 2,137 | 2,155 | 371,900 | 2,155 |
| 2018-01-09 | 2,160 | 2,179 | 2,140 | 2,155 | 468,200 | 2,155 |
| 2018-01-05 | 2,117 | 2,138 | 2,090 | 2,132 | 430,200 | 2,132 |
| 2018-01-04 | 2,060 | 2,114 | 2,060 | 2,111 | 638,900 | 2,111 |
分割・併合履歴 ： [1999-07-27]1株→1.1株 [1996-01-26]1株→1.1株 [1991-07-26]1株→1.2株 [1984-11-27]1株→2株
