6996 ニチコン(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 | 780 | 806 | 777 | 796 | 318,900 | 796 |
| 2018-12-27 | 785 | 791 | 768 | 785 | 421,000 | 785 |
| 2018-12-26 | 738 | 755 | 735 | 748 | 298,600 | 748 |
| 2018-12-25 | 722 | 745 | 720 | 731 | 360,300 | 731 |
| 2018-12-21 | 755 | 770 | 750 | 766 | 468,300 | 766 |
| 2018-12-20 | 803 | 810 | 759 | 769 | 429,100 | 769 |
| 2018-12-19 | 806 | 817 | 792 | 808 | 360,300 | 808 |
| 2018-12-18 | 830 | 846 | 815 | 815 | 333,800 | 815 |
| 2018-12-17 | 860 | 899 | 850 | 851 | 410,400 | 851 |
| 2018-12-14 | 886 | 903 | 857 | 858 | 663,300 | 858 |
| 2018-12-13 | 872 | 900 | 868 | 871 | 888,000 | 871 |
| 2018-12-12 | 795 | 858 | 790 | 828 | 698,600 | 828 |
| 2018-12-11 | 792 | 817 | 770 | 780 | 521,700 | 780 |
| 2018-12-10 | 840 | 841 | 773 | 789 | 690,000 | 789 |
| 2018-12-07 | 849 | 873 | 831 | 840 | 245,700 | 840 |
| 2018-12-06 | 881 | 881 | 843 | 850 | 283,900 | 850 |
| 2018-12-05 | 891 | 896 | 879 | 888 | 267,500 | 888 |
| 2018-12-04 | 939 | 944 | 908 | 909 | 245,900 | 909 |
| 2018-12-03 | 922 | 957 | 919 | 939 | 538,800 | 939 |
| 2018-11-30 | 891 | 904 | 885 | 902 | 282,300 | 902 |
| 2018-11-29 | 914 | 917 | 895 | 898 | 238,800 | 898 |
| 2018-11-28 | 888 | 914 | 885 | 911 | 267,300 | 911 |
| 2018-11-27 | 882 | 885 | 867 | 881 | 140,800 | 881 |
| 2018-11-26 | 855 | 878 | 853 | 874 | 165,900 | 874 |
| 2018-11-22 | 858 | 863 | 843 | 863 | 197,700 | 863 |
| 2018-11-21 | 841 | 863 | 835 | 856 | 306,800 | 856 |
| 2018-11-20 | 851 | 852 | 842 | 849 | 206,400 | 849 |
| 2018-11-19 | 847 | 867 | 845 | 864 | 234,900 | 864 |
| 2018-11-16 | 868 | 875 | 846 | 847 | 252,900 | 847 |
| 2018-11-15 | 876 | 883 | 865 | 871 | 229,600 | 871 |
| 2018-11-14 | 863 | 893 | 861 | 884 | 476,800 | 884 |
| 2018-11-13 | 864 | 864 | 843 | 857 | 359,700 | 857 |
| 2018-11-12 | 892 | 894 | 879 | 880 | 256,400 | 880 |
| 2018-11-09 | 908 | 913 | 892 | 896 | 354,600 | 896 |
| 2018-11-08 | 916 | 922 | 902 | 906 | 294,100 | 906 |
| 2018-11-07 | 930 | 932 | 895 | 901 | 527,900 | 901 |
| 2018-11-06 | 932 | 939 | 920 | 930 | 306,200 | 930 |
| 2018-11-05 | 910 | 938 | 880 | 931 | 782,700 | 931 |
| 2018-11-02 | 963 | 979 | 948 | 978 | 370,000 | 978 |
| 2018-11-01 | 940 | 975 | 936 | 962 | 415,600 | 962 |
| 2018-10-31 | 909 | 938 | 897 | 937 | 327,300 | 937 |
| 2018-10-30 | 865 | 900 | 855 | 896 | 453,200 | 896 |
| 2018-10-29 | 898 | 905 | 868 | 870 | 235,700 | 870 |
| 2018-10-26 | 908 | 917 | 874 | 883 | 317,900 | 883 |
| 2018-10-25 | 940 | 941 | 896 | 898 | 409,500 | 898 |
| 2018-10-24 | 969 | 973 | 947 | 955 | 347,800 | 955 |
| 2018-10-23 | 983 | 993 | 956 | 959 | 297,400 | 959 |
| 2018-10-22 | 979 | 1,010 | 973 | 1,004 | 147,200 | 1,004 |
| 2018-10-19 | 981 | 991 | 968 | 988 | 214,000 | 988 |
| 2018-10-18 | 1,019 | 1,019 | 996 | 1,004 | 216,300 | 1,004 |
| 2018-10-17 | 1,014 | 1,032 | 1,006 | 1,019 | 407,600 | 1,019 |
| 2018-10-16 | 982 | 1,003 | 978 | 991 | 267,200 | 991 |
| 2018-10-15 | 991 | 1,017 | 986 | 989 | 398,200 | 989 |
| 2018-10-12 | 975 | 1,024 | 973 | 1,006 | 423,300 | 1,006 |
| 2018-10-11 | 950 | 988 | 944 | 981 | 776,400 | 981 |
| 2018-10-10 | 1,010 | 1,014 | 987 | 993 | 464,600 | 993 |
| 2018-10-09 | 1,003 | 1,022 | 994 | 1,009 | 709,200 | 1,009 |
| 2018-10-05 | 1,045 | 1,045 | 1,007 | 1,013 | 589,600 | 1,013 |
| 2018-10-04 | 1,092 | 1,102 | 1,037 | 1,047 | 1,051,900 | 1,047 |
| 2018-10-03 | 1,095 | 1,119 | 1,092 | 1,094 | 463,500 | 1,094 |
| 2018-10-02 | 1,117 | 1,119 | 1,099 | 1,107 | 593,000 | 1,107 |
| 2018-10-01 | 1,122 | 1,133 | 1,108 | 1,117 | 495,500 | 1,117 |
| 2018-09-28 | 1,141 | 1,153 | 1,119 | 1,121 | 406,300 | 1,121 |
| 2018-09-27 | 1,168 | 1,173 | 1,136 | 1,143 | 553,100 | 1,143 |
| 2018-09-26 | 1,161 | 1,183 | 1,150 | 1,181 | 297,500 | 1,181 |
| 2018-09-25 | 1,124 | 1,172 | 1,121 | 1,169 | 784,800 | 1,169 |
| 2018-09-21 | 1,093 | 1,133 | 1,089 | 1,119 | 619,000 | 1,119 |
| 2018-09-20 | 1,100 | 1,103 | 1,082 | 1,082 | 575,900 | 1,082 |
| 2018-09-19 | 1,109 | 1,119 | 1,091 | 1,111 | 567,000 | 1,111 |
| 2018-09-18 | 1,095 | 1,100 | 1,077 | 1,097 | 494,000 | 1,097 |
| 2018-09-14 | 1,090 | 1,112 | 1,086 | 1,107 | 560,600 | 1,107 |
| 2018-09-13 | 1,120 | 1,123 | 1,088 | 1,090 | 654,700 | 1,090 |
| 2018-09-12 | 1,173 | 1,180 | 1,112 | 1,118 | 540,100 | 1,118 |
| 2018-09-11 | 1,145 | 1,179 | 1,133 | 1,172 | 462,900 | 1,172 |
| 2018-09-10 | 1,101 | 1,143 | 1,100 | 1,137 | 394,000 | 1,137 |
| 2018-09-07 | 1,143 | 1,143 | 1,094 | 1,105 | 519,900 | 1,105 |
| 2018-09-06 | 1,182 | 1,195 | 1,148 | 1,148 | 418,600 | 1,148 |
| 2018-09-05 | 1,195 | 1,200 | 1,183 | 1,195 | 356,500 | 1,195 |
| 2018-09-04 | 1,195 | 1,214 | 1,185 | 1,195 | 377,000 | 1,195 |
| 2018-09-03 | 1,246 | 1,250 | 1,160 | 1,188 | 902,200 | 1,188 |
| 2018-08-31 | 1,266 | 1,276 | 1,249 | 1,272 | 393,800 | 1,272 |
| 2018-08-30 | 1,302 | 1,303 | 1,271 | 1,283 | 376,700 | 1,283 |
| 2018-08-29 | 1,260 | 1,290 | 1,260 | 1,286 | 320,000 | 1,286 |
| 2018-08-28 | 1,274 | 1,283 | 1,251 | 1,258 | 203,300 | 1,258 |
| 2018-08-27 | 1,246 | 1,262 | 1,237 | 1,259 | 391,600 | 1,259 |
| 2018-08-24 | 1,249 | 1,250 | 1,216 | 1,244 | 457,300 | 1,244 |
| 2018-08-23 | 1,250 | 1,273 | 1,233 | 1,246 | 825,500 | 1,246 |
| 2018-08-22 | 1,193 | 1,216 | 1,168 | 1,210 | 545,000 | 1,210 |
| 2018-08-21 | 1,210 | 1,214 | 1,192 | 1,202 | 292,000 | 1,202 |
| 2018-08-20 | 1,221 | 1,230 | 1,201 | 1,225 | 286,000 | 1,225 |
| 2018-08-17 | 1,222 | 1,253 | 1,210 | 1,235 | 278,100 | 1,235 |
| 2018-08-16 | 1,195 | 1,215 | 1,182 | 1,205 | 346,600 | 1,205 |
| 2018-08-15 | 1,225 | 1,228 | 1,187 | 1,198 | 557,600 | 1,198 |
| 2018-08-14 | 1,209 | 1,222 | 1,197 | 1,210 | 274,500 | 1,210 |
| 2018-08-13 | 1,206 | 1,210 | 1,176 | 1,191 | 510,700 | 1,191 |
| 2018-08-10 | 1,273 | 1,274 | 1,218 | 1,223 | 378,200 | 1,223 |
| 2018-08-09 | 1,268 | 1,292 | 1,261 | 1,272 | 397,800 | 1,272 |
| 2018-08-08 | 1,229 | 1,282 | 1,229 | 1,265 | 665,500 | 1,265 |
| 2018-08-07 | 1,214 | 1,239 | 1,202 | 1,216 | 565,900 | 1,216 |
| 2018-08-06 | 1,269 | 1,322 | 1,194 | 1,214 | 1,728,700 | 1,214 |
| 2018-08-03 | 1,394 | 1,398 | 1,364 | 1,389 | 312,300 | 1,389 |
| 2018-08-02 | 1,406 | 1,424 | 1,400 | 1,405 | 283,000 | 1,405 |
| 2018-08-01 | 1,409 | 1,415 | 1,391 | 1,395 | 187,900 | 1,395 |
| 2018-07-31 | 1,410 | 1,414 | 1,386 | 1,397 | 202,000 | 1,397 |
| 2018-07-30 | 1,413 | 1,435 | 1,413 | 1,430 | 229,600 | 1,430 |
| 2018-07-27 | 1,401 | 1,419 | 1,398 | 1,417 | 156,500 | 1,417 |
| 2018-07-26 | 1,400 | 1,407 | 1,383 | 1,397 | 133,200 | 1,397 |
| 2018-07-25 | 1,348 | 1,397 | 1,348 | 1,394 | 254,100 | 1,394 |
| 2018-07-24 | 1,339 | 1,342 | 1,323 | 1,337 | 257,400 | 1,337 |
| 2018-07-23 | 1,343 | 1,343 | 1,324 | 1,334 | 202,600 | 1,334 |
| 2018-07-20 | 1,392 | 1,402 | 1,343 | 1,347 | 360,200 | 1,347 |
| 2018-07-19 | 1,389 | 1,397 | 1,378 | 1,392 | 140,700 | 1,392 |
| 2018-07-18 | 1,400 | 1,400 | 1,376 | 1,380 | 194,600 | 1,380 |
| 2018-07-17 | 1,352 | 1,391 | 1,331 | 1,383 | 398,200 | 1,383 |
| 2018-07-13 | 1,368 | 1,374 | 1,357 | 1,370 | 197,800 | 1,370 |
| 2018-07-12 | 1,359 | 1,375 | 1,345 | 1,356 | 218,700 | 1,356 |
| 2018-07-11 | 1,385 | 1,399 | 1,356 | 1,384 | 306,800 | 1,384 |
| 2018-07-10 | 1,448 | 1,451 | 1,401 | 1,415 | 346,100 | 1,415 |
| 2018-07-09 | 1,385 | 1,424 | 1,367 | 1,419 | 428,800 | 1,419 |
| 2018-07-06 | 1,330 | 1,359 | 1,324 | 1,355 | 192,000 | 1,355 |
| 2018-07-05 | 1,368 | 1,368 | 1,320 | 1,325 | 197,300 | 1,325 |
| 2018-07-04 | 1,410 | 1,412 | 1,358 | 1,368 | 316,700 | 1,368 |
| 2018-07-03 | 1,405 | 1,424 | 1,389 | 1,406 | 262,400 | 1,406 |
| 2018-07-02 | 1,405 | 1,446 | 1,398 | 1,398 | 310,000 | 1,398 |
| 2018-06-29 | 1,383 | 1,400 | 1,369 | 1,398 | 343,400 | 1,398 |
| 2018-06-28 | 1,352 | 1,365 | 1,335 | 1,356 | 166,600 | 1,356 |
| 2018-06-27 | 1,343 | 1,364 | 1,343 | 1,354 | 116,700 | 1,354 |
| 2018-06-26 | 1,335 | 1,354 | 1,322 | 1,348 | 205,000 | 1,348 |
| 2018-06-25 | 1,378 | 1,386 | 1,345 | 1,348 | 218,900 | 1,348 |
| 2018-06-22 | 1,315 | 1,355 | 1,315 | 1,350 | 346,000 | 1,350 |
| 2018-06-21 | 1,330 | 1,364 | 1,330 | 1,340 | 214,700 | 1,340 |
| 2018-06-20 | 1,367 | 1,372 | 1,307 | 1,331 | 490,400 | 1,331 |
| 2018-06-19 | 1,386 | 1,406 | 1,360 | 1,360 | 220,000 | 1,360 |
| 2018-06-18 | 1,420 | 1,423 | 1,382 | 1,393 | 219,200 | 1,393 |
| 2018-06-15 | 1,437 | 1,439 | 1,417 | 1,425 | 211,100 | 1,425 |
| 2018-06-14 | 1,425 | 1,448 | 1,412 | 1,413 | 337,500 | 1,413 |
| 2018-06-13 | 1,447 | 1,451 | 1,416 | 1,431 | 305,400 | 1,431 |
| 2018-06-12 | 1,465 | 1,467 | 1,437 | 1,447 | 392,700 | 1,447 |
| 2018-06-11 | 1,435 | 1,440 | 1,424 | 1,437 | 249,500 | 1,437 |
| 2018-06-08 | 1,434 | 1,456 | 1,429 | 1,448 | 454,000 | 1,448 |
| 2018-06-07 | 1,436 | 1,442 | 1,421 | 1,433 | 247,800 | 1,433 |
| 2018-06-06 | 1,386 | 1,419 | 1,376 | 1,417 | 320,600 | 1,417 |
| 2018-06-05 | 1,382 | 1,390 | 1,364 | 1,386 | 278,900 | 1,386 |
| 2018-06-04 | 1,375 | 1,385 | 1,367 | 1,374 | 188,200 | 1,374 |
| 2018-06-01 | 1,347 | 1,362 | 1,339 | 1,353 | 184,200 | 1,353 |
| 2018-05-31 | 1,380 | 1,382 | 1,342 | 1,355 | 294,800 | 1,355 |
| 2018-05-30 | 1,363 | 1,380 | 1,360 | 1,365 | 267,000 | 1,365 |
| 2018-05-29 | 1,423 | 1,429 | 1,381 | 1,397 | 514,100 | 1,397 |
| 2018-05-28 | 1,367 | 1,375 | 1,339 | 1,363 | 566,900 | 1,363 |
| 2018-05-25 | 1,379 | 1,388 | 1,346 | 1,366 | 201,200 | 1,366 |
| 2018-05-24 | 1,374 | 1,374 | 1,346 | 1,369 | 293,400 | 1,369 |
| 2018-05-23 | 1,396 | 1,416 | 1,376 | 1,381 | 552,800 | 1,381 |
| 2018-05-22 | 1,416 | 1,447 | 1,416 | 1,423 | 244,600 | 1,423 |
| 2018-05-21 | 1,391 | 1,428 | 1,368 | 1,427 | 511,500 | 1,427 |
| 2018-05-18 | 1,413 | 1,429 | 1,411 | 1,418 | 231,200 | 1,418 |
| 2018-05-17 | 1,398 | 1,423 | 1,398 | 1,408 | 264,500 | 1,408 |
| 2018-05-16 | 1,393 | 1,408 | 1,393 | 1,399 | 167,700 | 1,399 |
| 2018-05-15 | 1,397 | 1,409 | 1,387 | 1,402 | 398,100 | 1,402 |
| 2018-05-14 | 1,390 | 1,399 | 1,339 | 1,381 | 453,500 | 1,381 |
| 2018-05-11 | 1,282 | 1,404 | 1,282 | 1,383 | 1,105,000 | 1,383 |
| 2018-05-10 | 1,262 | 1,280 | 1,257 | 1,280 | 218,500 | 1,280 |
| 2018-05-09 | 1,252 | 1,274 | 1,252 | 1,272 | 213,000 | 1,272 |
| 2018-05-08 | 1,234 | 1,261 | 1,234 | 1,252 | 186,300 | 1,252 |
| 2018-05-07 | 1,239 | 1,243 | 1,219 | 1,230 | 249,800 | 1,230 |
| 2018-05-02 | 1,220 | 1,239 | 1,220 | 1,237 | 122,200 | 1,237 |
| 2018-05-01 | 1,226 | 1,226 | 1,199 | 1,213 | 304,600 | 1,213 |
| 2018-04-27 | 1,252 | 1,253 | 1,228 | 1,239 | 127,900 | 1,239 |
| 2018-04-26 | 1,238 | 1,252 | 1,232 | 1,234 | 252,900 | 1,234 |
| 2018-04-25 | 1,235 | 1,238 | 1,218 | 1,219 | 248,500 | 1,219 |
| 2018-04-24 | 1,228 | 1,253 | 1,222 | 1,252 | 212,100 | 1,252 |
| 2018-04-23 | 1,210 | 1,226 | 1,201 | 1,225 | 244,300 | 1,225 |
| 2018-04-20 | 1,242 | 1,245 | 1,226 | 1,228 | 235,100 | 1,228 |
| 2018-04-19 | 1,230 | 1,252 | 1,221 | 1,247 | 226,900 | 1,247 |
| 2018-04-18 | 1,203 | 1,227 | 1,180 | 1,225 | 461,200 | 1,225 |
| 2018-04-17 | 1,238 | 1,244 | 1,203 | 1,203 | 177,900 | 1,203 |
| 2018-04-16 | 1,238 | 1,243 | 1,221 | 1,239 | 185,100 | 1,239 |
| 2018-04-13 | 1,208 | 1,236 | 1,208 | 1,229 | 196,100 | 1,229 |
| 2018-04-12 | 1,223 | 1,223 | 1,194 | 1,195 | 185,400 | 1,195 |
| 2018-04-11 | 1,200 | 1,230 | 1,197 | 1,223 | 230,000 | 1,223 |
| 2018-04-10 | 1,165 | 1,195 | 1,154 | 1,193 | 163,500 | 1,193 |
| 2018-04-09 | 1,164 | 1,174 | 1,153 | 1,172 | 173,500 | 1,172 |
| 2018-04-06 | 1,194 | 1,194 | 1,175 | 1,176 | 205,300 | 1,176 |
| 2018-04-05 | 1,186 | 1,200 | 1,173 | 1,196 | 253,300 | 1,196 |
| 2018-04-04 | 1,182 | 1,187 | 1,169 | 1,176 | 159,200 | 1,176 |
| 2018-04-03 | 1,184 | 1,187 | 1,172 | 1,178 | 198,600 | 1,178 |
| 2018-03-30 | 1,213 | 1,216 | 1,195 | 1,203 | 427,200 | 1,203 |
| 2018-03-29 | 1,268 | 1,268 | 1,171 | 1,195 | 731,100 | 1,195 |
| 2018-03-28 | 1,197 | 1,201 | 1,177 | 1,199 | 196,100 | 1,199 |
| 2018-03-27 | 1,194 | 1,223 | 1,184 | 1,222 | 228,000 | 1,222 |
| 2018-03-26 | 1,150 | 1,171 | 1,138 | 1,171 | 345,600 | 1,171 |
| 2018-03-23 | 1,155 | 1,174 | 1,155 | 1,162 | 364,900 | 1,162 |
| 2018-03-22 | 1,196 | 1,206 | 1,184 | 1,206 | 292,800 | 1,206 |
| 2018-03-20 | 1,202 | 1,209 | 1,183 | 1,209 | 410,200 | 1,209 |
| 2018-03-19 | 1,230 | 1,243 | 1,213 | 1,230 | 179,600 | 1,230 |
| 2018-03-16 | 1,282 | 1,282 | 1,236 | 1,241 | 244,000 | 1,241 |
| 2018-03-15 | 1,270 | 1,281 | 1,257 | 1,277 | 230,600 | 1,277 |
| 2018-03-14 | 1,264 | 1,287 | 1,255 | 1,274 | 234,800 | 1,274 |
| 2018-03-13 | 1,259 | 1,264 | 1,238 | 1,261 | 372,000 | 1,261 |
| 2018-03-12 | 1,285 | 1,288 | 1,266 | 1,275 | 329,400 | 1,275 |
| 2018-03-09 | 1,261 | 1,278 | 1,239 | 1,248 | 351,600 | 1,248 |
| 2018-03-08 | 1,239 | 1,264 | 1,224 | 1,228 | 419,900 | 1,228 |
| 2018-03-07 | 1,238 | 1,240 | 1,219 | 1,221 | 284,000 | 1,221 |
| 2018-03-06 | 1,266 | 1,289 | 1,248 | 1,250 | 349,800 | 1,250 |
| 2018-03-05 | 1,260 | 1,271 | 1,229 | 1,233 | 335,700 | 1,233 |
| 2018-03-02 | 1,261 | 1,267 | 1,235 | 1,258 | 511,200 | 1,258 |
| 2018-03-01 | 1,327 | 1,330 | 1,298 | 1,302 | 289,800 | 1,302 |
| 2018-02-28 | 1,357 | 1,367 | 1,333 | 1,333 | 313,700 | 1,333 |
| 2018-02-27 | 1,350 | 1,370 | 1,350 | 1,370 | 230,900 | 1,370 |
| 2018-02-26 | 1,346 | 1,348 | 1,333 | 1,343 | 214,000 | 1,343 |
| 2018-02-23 | 1,328 | 1,339 | 1,322 | 1,337 | 159,300 | 1,337 |
| 2018-02-22 | 1,335 | 1,346 | 1,309 | 1,321 | 272,700 | 1,321 |
| 2018-02-21 | 1,335 | 1,345 | 1,321 | 1,338 | 268,500 | 1,338 |
| 2018-02-20 | 1,338 | 1,344 | 1,312 | 1,324 | 299,200 | 1,324 |
| 2018-02-19 | 1,297 | 1,343 | 1,286 | 1,339 | 522,200 | 1,339 |
| 2018-02-16 | 1,276 | 1,325 | 1,266 | 1,297 | 408,500 | 1,297 |
| 2018-02-15 | 1,254 | 1,261 | 1,235 | 1,252 | 254,100 | 1,252 |
| 2018-02-14 | 1,261 | 1,269 | 1,216 | 1,228 | 378,100 | 1,228 |
| 2018-02-13 | 1,318 | 1,318 | 1,259 | 1,261 | 285,000 | 1,261 |
| 2018-02-09 | 1,258 | 1,278 | 1,252 | 1,277 | 319,600 | 1,277 |
| 2018-02-08 | 1,332 | 1,352 | 1,307 | 1,317 | 284,900 | 1,317 |
| 2018-02-07 | 1,407 | 1,421 | 1,330 | 1,330 | 516,800 | 1,330 |
| 2018-02-06 | 1,331 | 1,353 | 1,256 | 1,306 | 872,100 | 1,306 |
| 2018-02-05 | 1,450 | 1,457 | 1,397 | 1,413 | 686,300 | 1,413 |
| 2018-02-02 | 1,481 | 1,493 | 1,473 | 1,491 | 164,800 | 1,491 |
| 2018-02-01 | 1,483 | 1,493 | 1,467 | 1,493 | 138,900 | 1,493 |
| 2018-01-31 | 1,455 | 1,491 | 1,446 | 1,464 | 255,500 | 1,464 |
| 2018-01-30 | 1,502 | 1,508 | 1,461 | 1,465 | 236,600 | 1,465 |
| 2018-01-29 | 1,495 | 1,519 | 1,483 | 1,499 | 404,300 | 1,499 |
| 2018-01-26 | 1,513 | 1,513 | 1,464 | 1,469 | 354,100 | 1,469 |
| 2018-01-25 | 1,499 | 1,517 | 1,487 | 1,510 | 341,000 | 1,510 |
| 2018-01-24 | 1,532 | 1,532 | 1,503 | 1,514 | 176,700 | 1,514 |
| 2018-01-23 | 1,540 | 1,541 | 1,521 | 1,540 | 225,200 | 1,540 |
| 2018-01-22 | 1,540 | 1,547 | 1,522 | 1,533 | 189,900 | 1,533 |
| 2018-01-19 | 1,532 | 1,543 | 1,519 | 1,528 | 307,600 | 1,528 |
| 2018-01-18 | 1,528 | 1,549 | 1,521 | 1,531 | 668,800 | 1,531 |
| 2018-01-17 | 1,480 | 1,514 | 1,477 | 1,508 | 492,700 | 1,508 |
| 2018-01-16 | 1,495 | 1,495 | 1,462 | 1,479 | 551,500 | 1,479 |
| 2018-01-15 | 1,514 | 1,515 | 1,468 | 1,495 | 509,900 | 1,495 |
| 2018-01-12 | 1,540 | 1,550 | 1,509 | 1,514 | 260,600 | 1,514 |
| 2018-01-11 | 1,537 | 1,547 | 1,516 | 1,543 | 249,900 | 1,543 |
| 2018-01-10 | 1,587 | 1,587 | 1,539 | 1,550 | 261,400 | 1,550 |
| 2018-01-09 | 1,588 | 1,598 | 1,575 | 1,578 | 291,700 | 1,578 |
| 2018-01-05 | 1,557 | 1,557 | 1,531 | 1,556 | 251,900 | 1,556 |
| 2018-01-04 | 1,500 | 1,535 | 1,491 | 1,534 | 271,500 | 1,534 |
分割・併合履歴 ： [1990-09-25]1株→1.15株
