6989 北陸電気工業(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 | 931 | 939 | 915 | 930 | 12,600 | 930 |
| 2018-12-27 | 906 | 931 | 888 | 931 | 26,700 | 931 |
| 2018-12-26 | 849 | 855 | 828 | 851 | 27,700 | 851 |
| 2018-12-25 | 860 | 860 | 815 | 819 | 42,100 | 819 |
| 2018-12-21 | 913 | 915 | 883 | 887 | 61,500 | 887 |
| 2018-12-20 | 946 | 967 | 920 | 923 | 44,300 | 923 |
| 2018-12-19 | 967 | 979 | 956 | 961 | 20,300 | 961 |
| 2018-12-18 | 977 | 984 | 967 | 971 | 28,500 | 971 |
| 2018-12-17 | 990 | 1,008 | 983 | 989 | 19,600 | 989 |
| 2018-12-14 | 1,010 | 1,010 | 985 | 998 | 20,100 | 998 |
| 2018-12-13 | 1,005 | 1,030 | 1,005 | 1,013 | 21,600 | 1,013 |
| 2018-12-12 | 987 | 1,023 | 986 | 1,012 | 18,000 | 1,012 |
| 2018-12-11 | 993 | 995 | 968 | 972 | 33,800 | 972 |
| 2018-12-10 | 1,023 | 1,023 | 990 | 991 | 19,800 | 991 |
| 2018-12-07 | 1,030 | 1,030 | 1,017 | 1,024 | 17,200 | 1,024 |
| 2018-12-06 | 1,036 | 1,042 | 1,020 | 1,025 | 23,200 | 1,025 |
| 2018-12-05 | 1,042 | 1,056 | 1,033 | 1,036 | 18,900 | 1,036 |
| 2018-12-04 | 1,088 | 1,094 | 1,054 | 1,057 | 19,100 | 1,057 |
| 2018-12-03 | 1,076 | 1,100 | 1,070 | 1,095 | 14,500 | 1,095 |
| 2018-11-30 | 1,084 | 1,092 | 1,063 | 1,076 | 15,100 | 1,076 |
| 2018-11-29 | 1,112 | 1,112 | 1,087 | 1,087 | 10,800 | 1,087 |
| 2018-11-28 | 1,080 | 1,110 | 1,080 | 1,109 | 16,600 | 1,109 |
| 2018-11-27 | 1,083 | 1,087 | 1,064 | 1,080 | 13,600 | 1,080 |
| 2018-11-26 | 1,031 | 1,071 | 1,031 | 1,069 | 13,300 | 1,069 |
| 2018-11-22 | 1,055 | 1,063 | 1,030 | 1,036 | 22,800 | 1,036 |
| 2018-11-21 | 1,055 | 1,060 | 1,051 | 1,053 | 21,100 | 1,053 |
| 2018-11-20 | 1,068 | 1,068 | 1,060 | 1,068 | 11,400 | 1,068 |
| 2018-11-19 | 1,072 | 1,100 | 1,072 | 1,091 | 10,300 | 1,091 |
| 2018-11-16 | 1,070 | 1,091 | 1,061 | 1,078 | 18,400 | 1,078 |
| 2018-11-15 | 1,081 | 1,095 | 1,072 | 1,082 | 21,600 | 1,082 |
| 2018-11-14 | 1,090 | 1,095 | 1,077 | 1,084 | 25,300 | 1,084 |
| 2018-11-13 | 1,080 | 1,110 | 1,080 | 1,089 | 19,500 | 1,089 |
| 2018-11-12 | 1,102 | 1,118 | 1,085 | 1,102 | 28,900 | 1,102 |
| 2018-11-09 | 1,168 | 1,194 | 1,132 | 1,132 | 22,400 | 1,132 |
| 2018-11-08 | 1,184 | 1,196 | 1,177 | 1,192 | 18,600 | 1,192 |
| 2018-11-07 | 1,176 | 1,204 | 1,161 | 1,168 | 17,600 | 1,168 |
| 2018-11-06 | 1,173 | 1,197 | 1,161 | 1,181 | 17,200 | 1,181 |
| 2018-11-05 | 1,170 | 1,181 | 1,162 | 1,164 | 11,300 | 1,164 |
| 2018-11-02 | 1,154 | 1,173 | 1,141 | 1,170 | 27,300 | 1,170 |
| 2018-11-01 | 1,131 | 1,168 | 1,131 | 1,158 | 16,500 | 1,158 |
| 2018-10-31 | 1,108 | 1,150 | 1,101 | 1,150 | 15,400 | 1,150 |
| 2018-10-30 | 1,060 | 1,121 | 1,057 | 1,108 | 43,300 | 1,108 |
| 2018-10-29 | 1,084 | 1,095 | 1,053 | 1,059 | 20,900 | 1,059 |
| 2018-10-26 | 1,100 | 1,112 | 1,079 | 1,084 | 24,100 | 1,084 |
| 2018-10-25 | 1,120 | 1,123 | 1,078 | 1,078 | 43,600 | 1,078 |
| 2018-10-24 | 1,164 | 1,169 | 1,148 | 1,157 | 15,400 | 1,157 |
| 2018-10-23 | 1,185 | 1,186 | 1,161 | 1,162 | 15,600 | 1,162 |
| 2018-10-22 | 1,178 | 1,200 | 1,175 | 1,188 | 8,200 | 1,188 |
| 2018-10-19 | 1,193 | 1,193 | 1,177 | 1,183 | 9,500 | 1,183 |
| 2018-10-18 | 1,200 | 1,210 | 1,195 | 1,200 | 10,700 | 1,200 |
| 2018-10-17 | 1,201 | 1,226 | 1,198 | 1,209 | 12,800 | 1,209 |
| 2018-10-16 | 1,173 | 1,203 | 1,173 | 1,192 | 9,200 | 1,192 |
| 2018-10-15 | 1,201 | 1,230 | 1,181 | 1,182 | 20,500 | 1,182 |
| 2018-10-12 | 1,183 | 1,219 | 1,177 | 1,208 | 14,100 | 1,208 |
| 2018-10-11 | 1,200 | 1,200 | 1,171 | 1,183 | 28,500 | 1,183 |
| 2018-10-10 | 1,225 | 1,231 | 1,211 | 1,218 | 8,700 | 1,218 |
| 2018-10-09 | 1,230 | 1,231 | 1,210 | 1,213 | 17,400 | 1,213 |
| 2018-10-05 | 1,253 | 1,255 | 1,236 | 1,238 | 11,500 | 1,238 |
| 2018-10-04 | 1,242 | 1,260 | 1,242 | 1,256 | 7,700 | 1,256 |
| 2018-10-03 | 1,258 | 1,261 | 1,233 | 1,233 | 16,200 | 1,233 |
| 2018-10-02 | 1,292 | 1,298 | 1,265 | 1,267 | 15,100 | 1,267 |
| 2018-10-01 | 1,298 | 1,310 | 1,284 | 1,289 | 13,500 | 1,289 |
| 2018-09-28 | 1,311 | 1,314 | 1,270 | 1,311 | 12,700 | 1,311 |
| 2018-09-27 | 1,319 | 1,324 | 1,296 | 1,307 | 9,800 | 1,307 |
| 2018-09-26 | 1,291 | 1,328 | 1,291 | 1,325 | 15,700 | 1,325 |
| 2018-09-25 | 1,287 | 1,302 | 1,279 | 1,302 | 23,800 | 1,302 |
| 2018-09-21 | 1,270 | 1,289 | 1,269 | 1,287 | 13,100 | 1,287 |
| 2018-09-20 | 1,251 | 1,259 | 1,243 | 1,256 | 10,500 | 1,256 |
| 2018-09-19 | 1,252 | 1,263 | 1,247 | 1,251 | 12,800 | 1,251 |
| 2018-09-18 | 1,239 | 1,250 | 1,182 | 1,250 | 29,700 | 1,250 |
| 2018-09-14 | 1,166 | 1,219 | 1,166 | 1,203 | 36,800 | 1,203 |
| 2018-09-13 | 1,158 | 1,176 | 1,154 | 1,156 | 12,300 | 1,156 |
| 2018-09-12 | 1,180 | 1,180 | 1,158 | 1,161 | 19,400 | 1,161 |
| 2018-09-11 | 1,173 | 1,189 | 1,173 | 1,187 | 8,300 | 1,187 |
| 2018-09-10 | 1,172 | 1,185 | 1,172 | 1,182 | 14,000 | 1,182 |
| 2018-09-07 | 1,172 | 1,184 | 1,171 | 1,176 | 11,800 | 1,176 |
| 2018-09-06 | 1,182 | 1,198 | 1,172 | 1,173 | 20,200 | 1,173 |
| 2018-09-05 | 1,193 | 1,196 | 1,184 | 1,186 | 24,400 | 1,186 |
| 2018-09-04 | 1,199 | 1,203 | 1,195 | 1,201 | 7,300 | 1,201 |
| 2018-09-03 | 1,245 | 1,245 | 1,156 | 1,199 | 33,200 | 1,199 |
| 2018-08-31 | 1,224 | 1,255 | 1,220 | 1,245 | 16,700 | 1,245 |
| 2018-08-30 | 1,238 | 1,239 | 1,221 | 1,235 | 10,000 | 1,235 |
| 2018-08-29 | 1,224 | 1,242 | 1,223 | 1,238 | 7,300 | 1,238 |
| 2018-08-28 | 1,216 | 1,226 | 1,215 | 1,215 | 7,000 | 1,215 |
| 2018-08-27 | 1,210 | 1,219 | 1,200 | 1,214 | 29,500 | 1,214 |
| 2018-08-24 | 1,221 | 1,228 | 1,210 | 1,211 | 21,400 | 1,211 |
| 2018-08-23 | 1,222 | 1,224 | 1,216 | 1,221 | 6,200 | 1,221 |
| 2018-08-22 | 1,195 | 1,223 | 1,195 | 1,210 | 7,200 | 1,210 |
| 2018-08-21 | 1,218 | 1,218 | 1,195 | 1,200 | 9,300 | 1,200 |
| 2018-08-20 | 1,238 | 1,239 | 1,218 | 1,222 | 5,000 | 1,222 |
| 2018-08-17 | 1,228 | 1,241 | 1,217 | 1,239 | 6,700 | 1,239 |
| 2018-08-16 | 1,218 | 1,222 | 1,210 | 1,219 | 21,800 | 1,219 |
| 2018-08-15 | 1,225 | 1,229 | 1,211 | 1,221 | 6,300 | 1,221 |
| 2018-08-14 | 1,206 | 1,231 | 1,206 | 1,230 | 10,200 | 1,230 |
| 2018-08-13 | 1,199 | 1,228 | 1,198 | 1,211 | 16,700 | 1,211 |
| 2018-08-10 | 1,261 | 1,265 | 1,212 | 1,213 | 22,600 | 1,213 |
| 2018-08-09 | 1,297 | 1,297 | 1,255 | 1,260 | 9,300 | 1,260 |
| 2018-08-08 | 1,313 | 1,319 | 1,297 | 1,298 | 8,500 | 1,298 |
| 2018-08-07 | 1,282 | 1,313 | 1,281 | 1,312 | 13,800 | 1,312 |
| 2018-08-06 | 1,311 | 1,315 | 1,280 | 1,281 | 8,100 | 1,281 |
| 2018-08-03 | 1,298 | 1,329 | 1,290 | 1,323 | 28,800 | 1,323 |
| 2018-08-02 | 1,297 | 1,303 | 1,283 | 1,292 | 10,100 | 1,292 |
| 2018-08-01 | 1,275 | 1,304 | 1,274 | 1,293 | 12,200 | 1,293 |
| 2018-07-31 | 1,299 | 1,299 | 1,268 | 1,273 | 18,000 | 1,273 |
| 2018-07-30 | 1,300 | 1,305 | 1,285 | 1,299 | 24,000 | 1,299 |
| 2018-07-27 | 1,257 | 1,284 | 1,256 | 1,282 | 17,100 | 1,282 |
| 2018-07-26 | 1,237 | 1,259 | 1,234 | 1,255 | 11,900 | 1,255 |
| 2018-07-25 | 1,223 | 1,232 | 1,223 | 1,229 | 5,300 | 1,229 |
| 2018-07-24 | 1,204 | 1,215 | 1,203 | 1,214 | 10,400 | 1,214 |
| 2018-07-23 | 1,206 | 1,217 | 1,203 | 1,203 | 6,600 | 1,203 |
| 2018-07-20 | 1,217 | 1,225 | 1,205 | 1,208 | 9,900 | 1,208 |
| 2018-07-19 | 1,226 | 1,230 | 1,223 | 1,227 | 4,600 | 1,227 |
| 2018-07-18 | 1,219 | 1,227 | 1,216 | 1,220 | 9,400 | 1,220 |
| 2018-07-17 | 1,206 | 1,209 | 1,202 | 1,205 | 7,800 | 1,205 |
| 2018-07-13 | 1,209 | 1,210 | 1,179 | 1,202 | 40,100 | 1,202 |
| 2018-07-12 | 1,206 | 1,215 | 1,205 | 1,207 | 3,300 | 1,207 |
| 2018-07-11 | 1,233 | 1,233 | 1,200 | 1,205 | 12,500 | 1,205 |
| 2018-07-10 | 1,252 | 1,252 | 1,231 | 1,231 | 23,600 | 1,231 |
| 2018-07-09 | 1,220 | 1,256 | 1,220 | 1,247 | 10,300 | 1,247 |
| 2018-07-06 | 1,191 | 1,235 | 1,191 | 1,228 | 12,400 | 1,228 |
| 2018-07-05 | 1,204 | 1,212 | 1,185 | 1,185 | 23,100 | 1,185 |
| 2018-07-04 | 1,203 | 1,205 | 1,194 | 1,203 | 26,700 | 1,203 |
| 2018-07-03 | 1,225 | 1,229 | 1,202 | 1,209 | 14,100 | 1,209 |
| 2018-07-02 | 1,237 | 1,256 | 1,227 | 1,227 | 9,400 | 1,227 |
| 2018-06-29 | 1,235 | 1,248 | 1,224 | 1,237 | 8,200 | 1,237 |
| 2018-06-28 | 1,229 | 1,235 | 1,220 | 1,235 | 12,500 | 1,235 |
| 2018-06-27 | 1,222 | 1,234 | 1,219 | 1,228 | 7,300 | 1,228 |
| 2018-06-26 | 1,220 | 1,226 | 1,201 | 1,219 | 23,500 | 1,219 |
| 2018-06-25 | 1,251 | 1,251 | 1,226 | 1,231 | 8,700 | 1,231 |
| 2018-06-22 | 1,257 | 1,257 | 1,238 | 1,253 | 14,500 | 1,253 |
| 2018-06-21 | 1,269 | 1,272 | 1,251 | 1,257 | 18,000 | 1,257 |
| 2018-06-20 | 1,264 | 1,273 | 1,201 | 1,269 | 39,600 | 1,269 |
| 2018-06-19 | 1,285 | 1,295 | 1,273 | 1,274 | 15,100 | 1,274 |
| 2018-06-18 | 1,309 | 1,314 | 1,283 | 1,286 | 17,200 | 1,286 |
| 2018-06-15 | 1,319 | 1,321 | 1,308 | 1,309 | 11,800 | 1,309 |
| 2018-06-14 | 1,344 | 1,344 | 1,314 | 1,318 | 11,800 | 1,318 |
| 2018-06-13 | 1,313 | 1,324 | 1,311 | 1,321 | 6,100 | 1,321 |
| 2018-06-12 | 1,338 | 1,339 | 1,310 | 1,316 | 10,300 | 1,316 |
| 2018-06-11 | 1,341 | 1,349 | 1,333 | 1,335 | 7,600 | 1,335 |
| 2018-06-08 | 1,328 | 1,350 | 1,328 | 1,341 | 12,500 | 1,341 |
| 2018-06-07 | 1,315 | 1,351 | 1,315 | 1,340 | 16,600 | 1,340 |
| 2018-06-06 | 1,306 | 1,323 | 1,301 | 1,315 | 7,900 | 1,315 |
| 2018-06-05 | 1,339 | 1,339 | 1,299 | 1,306 | 18,200 | 1,306 |
| 2018-06-04 | 1,324 | 1,344 | 1,320 | 1,339 | 14,500 | 1,339 |
| 2018-06-01 | 1,312 | 1,326 | 1,297 | 1,322 | 23,100 | 1,322 |
| 2018-05-31 | 1,303 | 1,313 | 1,296 | 1,304 | 12,500 | 1,304 |
| 2018-05-30 | 1,290 | 1,293 | 1,278 | 1,293 | 17,000 | 1,293 |
| 2018-05-29 | 1,316 | 1,322 | 1,291 | 1,296 | 25,200 | 1,296 |
| 2018-05-28 | 1,328 | 1,329 | 1,312 | 1,316 | 20,200 | 1,316 |
| 2018-05-25 | 1,332 | 1,334 | 1,324 | 1,328 | 12,200 | 1,328 |
| 2018-05-24 | 1,362 | 1,362 | 1,333 | 1,342 | 22,200 | 1,342 |
| 2018-05-23 | 1,373 | 1,373 | 1,346 | 1,362 | 20,800 | 1,362 |
| 2018-05-22 | 1,387 | 1,387 | 1,361 | 1,373 | 17,000 | 1,373 |
| 2018-05-21 | 1,358 | 1,393 | 1,353 | 1,391 | 28,300 | 1,391 |
| 2018-05-18 | 1,329 | 1,354 | 1,329 | 1,353 | 18,000 | 1,353 |
| 2018-05-17 | 1,319 | 1,337 | 1,316 | 1,333 | 17,700 | 1,333 |
| 2018-05-16 | 1,329 | 1,329 | 1,316 | 1,321 | 26,600 | 1,321 |
| 2018-05-15 | 1,331 | 1,339 | 1,320 | 1,327 | 43,600 | 1,327 |
| 2018-05-14 | 1,361 | 1,362 | 1,315 | 1,328 | 95,300 | 1,328 |
| 2018-05-11 | 1,421 | 1,421 | 1,355 | 1,359 | 92,900 | 1,359 |
| 2018-05-10 | 1,565 | 1,577 | 1,387 | 1,420 | 88,600 | 1,420 |
| 2018-05-09 | 1,548 | 1,556 | 1,537 | 1,553 | 20,400 | 1,553 |
| 2018-05-08 | 1,520 | 1,543 | 1,512 | 1,535 | 15,500 | 1,535 |
| 2018-05-07 | 1,511 | 1,518 | 1,499 | 1,518 | 14,000 | 1,518 |
| 2018-05-02 | 1,490 | 1,504 | 1,490 | 1,504 | 7,800 | 1,504 |
| 2018-05-01 | 1,485 | 1,499 | 1,480 | 1,485 | 13,300 | 1,485 |
| 2018-04-27 | 1,510 | 1,510 | 1,476 | 1,485 | 15,800 | 1,485 |
| 2018-04-26 | 1,480 | 1,507 | 1,480 | 1,502 | 18,400 | 1,502 |
| 2018-04-25 | 1,504 | 1,505 | 1,474 | 1,478 | 27,100 | 1,478 |
| 2018-04-24 | 1,514 | 1,514 | 1,500 | 1,504 | 14,000 | 1,504 |
| 2018-04-23 | 1,505 | 1,514 | 1,494 | 1,494 | 11,800 | 1,494 |
| 2018-04-20 | 1,515 | 1,515 | 1,505 | 1,508 | 10,400 | 1,508 |
| 2018-04-19 | 1,515 | 1,523 | 1,502 | 1,516 | 15,100 | 1,516 |
| 2018-04-18 | 1,483 | 1,513 | 1,480 | 1,502 | 22,500 | 1,502 |
| 2018-04-17 | 1,510 | 1,510 | 1,465 | 1,477 | 26,900 | 1,477 |
| 2018-04-16 | 1,535 | 1,535 | 1,489 | 1,501 | 9,300 | 1,501 |
| 2018-04-13 | 1,489 | 1,515 | 1,482 | 1,515 | 15,200 | 1,515 |
| 2018-04-12 | 1,495 | 1,500 | 1,474 | 1,478 | 10,500 | 1,478 |
| 2018-04-11 | 1,499 | 1,509 | 1,490 | 1,497 | 12,500 | 1,497 |
| 2018-04-10 | 1,476 | 1,494 | 1,452 | 1,489 | 18,600 | 1,489 |
| 2018-04-09 | 1,475 | 1,483 | 1,462 | 1,479 | 18,300 | 1,479 |
| 2018-04-06 | 1,497 | 1,510 | 1,480 | 1,489 | 27,000 | 1,489 |
| 2018-04-05 | 1,520 | 1,520 | 1,491 | 1,501 | 12,200 | 1,501 |
| 2018-04-04 | 1,512 | 1,516 | 1,487 | 1,506 | 17,600 | 1,506 |
| 2018-04-03 | 1,506 | 1,516 | 1,495 | 1,513 | 9,900 | 1,513 |
| 2018-03-30 | 1,517 | 1,519 | 1,499 | 1,512 | 13,000 | 1,512 |
| 2018-03-29 | 1,510 | 1,510 | 1,470 | 1,492 | 14,100 | 1,492 |
| 2018-03-28 | 1,505 | 1,508 | 1,470 | 1,501 | 17,100 | 1,501 |
| 2018-03-27 | 1,488 | 1,524 | 1,476 | 1,524 | 24,500 | 1,524 |
| 2018-03-26 | 1,444 | 1,454 | 1,400 | 1,453 | 34,300 | 1,453 |
| 2018-03-23 | 1,495 | 1,495 | 1,455 | 1,461 | 42,800 | 1,461 |
| 2018-03-22 | 1,530 | 1,541 | 1,514 | 1,528 | 21,400 | 1,528 |
| 2018-03-20 | 1,505 | 1,534 | 1,482 | 1,530 | 30,300 | 1,530 |
| 2018-03-19 | 1,571 | 1,571 | 1,506 | 1,521 | 44,000 | 1,521 |
| 2018-03-16 | 1,596 | 1,596 | 1,568 | 1,578 | 17,100 | 1,578 |
| 2018-03-15 | 1,607 | 1,607 | 1,573 | 1,589 | 14,300 | 1,589 |
| 2018-03-14 | 1,564 | 1,611 | 1,564 | 1,597 | 19,400 | 1,597 |
| 2018-03-13 | 1,576 | 1,591 | 1,565 | 1,586 | 21,400 | 1,586 |
| 2018-03-12 | 1,596 | 1,602 | 1,558 | 1,576 | 20,500 | 1,576 |
| 2018-03-09 | 1,572 | 1,592 | 1,544 | 1,556 | 27,600 | 1,556 |
| 2018-03-08 | 1,556 | 1,562 | 1,541 | 1,545 | 11,200 | 1,545 |
| 2018-03-07 | 1,550 | 1,559 | 1,521 | 1,532 | 47,800 | 1,532 |
| 2018-03-06 | 1,570 | 1,588 | 1,550 | 1,557 | 55,300 | 1,557 |
| 2018-03-05 | 1,668 | 1,668 | 1,549 | 1,549 | 75,000 | 1,549 |
| 2018-03-02 | 1,677 | 1,687 | 1,669 | 1,679 | 16,400 | 1,679 |
| 2018-03-01 | 1,752 | 1,753 | 1,699 | 1,717 | 28,800 | 1,717 |
| 2018-02-28 | 1,772 | 1,772 | 1,745 | 1,753 | 30,400 | 1,753 |
| 2018-02-27 | 1,781 | 1,783 | 1,764 | 1,774 | 19,400 | 1,774 |
| 2018-02-26 | 1,794 | 1,800 | 1,750 | 1,764 | 21,000 | 1,764 |
| 2018-02-23 | 1,689 | 1,768 | 1,689 | 1,763 | 39,000 | 1,763 |
| 2018-02-22 | 1,666 | 1,679 | 1,651 | 1,673 | 21,700 | 1,673 |
| 2018-02-21 | 1,668 | 1,684 | 1,655 | 1,669 | 14,200 | 1,669 |
| 2018-02-20 | 1,680 | 1,680 | 1,649 | 1,668 | 12,900 | 1,668 |
| 2018-02-19 | 1,627 | 1,696 | 1,627 | 1,689 | 34,600 | 1,689 |
| 2018-02-16 | 1,620 | 1,650 | 1,610 | 1,621 | 33,500 | 1,621 |
| 2018-02-15 | 1,610 | 1,624 | 1,581 | 1,617 | 27,300 | 1,617 |
| 2018-02-14 | 1,651 | 1,657 | 1,575 | 1,589 | 54,900 | 1,589 |
| 2018-02-13 | 1,729 | 1,741 | 1,658 | 1,665 | 59,500 | 1,665 |
| 2018-02-09 | 1,635 | 1,733 | 1,630 | 1,691 | 82,000 | 1,691 |
| 2018-02-08 | 1,710 | 1,751 | 1,699 | 1,734 | 52,200 | 1,734 |
| 2018-02-07 | 1,744 | 1,757 | 1,700 | 1,700 | 73,200 | 1,700 |
| 2018-02-06 | 1,690 | 1,708 | 1,629 | 1,689 | 108,200 | 1,689 |
| 2018-02-05 | 1,850 | 1,856 | 1,815 | 1,827 | 53,100 | 1,827 |
| 2018-02-02 | 1,927 | 1,933 | 1,892 | 1,906 | 33,800 | 1,906 |
| 2018-02-01 | 1,907 | 1,932 | 1,903 | 1,924 | 25,000 | 1,924 |
| 2018-01-31 | 1,883 | 1,924 | 1,870 | 1,894 | 39,000 | 1,894 |
| 2018-01-30 | 1,954 | 1,963 | 1,890 | 1,908 | 58,600 | 1,908 |
| 2018-01-29 | 1,908 | 1,965 | 1,900 | 1,954 | 85,700 | 1,954 |
| 2018-01-26 | 1,846 | 1,905 | 1,845 | 1,896 | 55,700 | 1,896 |
| 2018-01-25 | 1,832 | 1,840 | 1,825 | 1,835 | 24,700 | 1,835 |
| 2018-01-24 | 1,868 | 1,875 | 1,828 | 1,844 | 41,700 | 1,844 |
| 2018-01-23 | 1,880 | 1,886 | 1,858 | 1,868 | 27,600 | 1,868 |
| 2018-01-22 | 1,838 | 1,895 | 1,830 | 1,879 | 72,400 | 1,879 |
| 2018-01-19 | 1,802 | 1,821 | 1,802 | 1,812 | 29,300 | 1,812 |
| 2018-01-18 | 1,817 | 1,820 | 1,789 | 1,804 | 31,700 | 1,804 |
| 2018-01-17 | 1,781 | 1,810 | 1,764 | 1,801 | 30,200 | 1,801 |
| 2018-01-16 | 1,764 | 1,788 | 1,764 | 1,781 | 17,300 | 1,781 |
| 2018-01-15 | 1,746 | 1,766 | 1,746 | 1,764 | 19,400 | 1,764 |
| 2018-01-12 | 1,757 | 1,766 | 1,742 | 1,742 | 16,300 | 1,742 |
| 2018-01-11 | 1,746 | 1,756 | 1,735 | 1,756 | 13,300 | 1,756 |
| 2018-01-10 | 1,763 | 1,772 | 1,750 | 1,750 | 11,400 | 1,750 |
| 2018-01-09 | 1,770 | 1,793 | 1,745 | 1,759 | 43,600 | 1,759 |
| 2018-01-05 | 1,774 | 1,774 | 1,750 | 1,759 | 16,200 | 1,759 |
| 2018-01-04 | 1,767 | 1,791 | 1,766 | 1,774 | 29,300 | 1,774 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株 [1984-09-26]1株→1.05株
