7224 新明和工業(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 | 1,365 | 1,368 | 1,335 | 1,340 | 160,100 | 1,340 |
| 2018-12-27 | 1,302 | 1,363 | 1,283 | 1,360 | 366,200 | 1,360 |
| 2018-12-26 | 1,321 | 1,327 | 1,257 | 1,281 | 378,000 | 1,281 |
| 2018-12-25 | 1,350 | 1,350 | 1,294 | 1,308 | 507,200 | 1,308 |
| 2018-12-21 | 1,415 | 1,425 | 1,397 | 1,401 | 786,500 | 1,401 |
| 2018-12-20 | 1,430 | 1,438 | 1,400 | 1,417 | 554,700 | 1,417 |
| 2018-12-19 | 1,442 | 1,457 | 1,440 | 1,447 | 296,300 | 1,447 |
| 2018-12-18 | 1,438 | 1,456 | 1,426 | 1,439 | 377,700 | 1,439 |
| 2018-12-17 | 1,452 | 1,486 | 1,452 | 1,462 | 263,200 | 1,462 |
| 2018-12-14 | 1,480 | 1,485 | 1,450 | 1,455 | 298,500 | 1,455 |
| 2018-12-13 | 1,443 | 1,487 | 1,443 | 1,480 | 371,200 | 1,480 |
| 2018-12-12 | 1,426 | 1,456 | 1,425 | 1,440 | 307,200 | 1,440 |
| 2018-12-11 | 1,423 | 1,424 | 1,415 | 1,415 | 412,200 | 1,415 |
| 2018-12-10 | 1,414 | 1,425 | 1,410 | 1,423 | 310,600 | 1,423 |
| 2018-12-07 | 1,438 | 1,442 | 1,426 | 1,429 | 328,200 | 1,429 |
| 2018-12-06 | 1,449 | 1,459 | 1,436 | 1,439 | 395,200 | 1,439 |
| 2018-12-05 | 1,448 | 1,465 | 1,443 | 1,451 | 452,200 | 1,451 |
| 2018-12-04 | 1,499 | 1,504 | 1,462 | 1,473 | 460,300 | 1,473 |
| 2018-12-03 | 1,534 | 1,539 | 1,495 | 1,497 | 387,100 | 1,497 |
| 2018-11-30 | 1,509 | 1,527 | 1,500 | 1,527 | 403,400 | 1,527 |
| 2018-11-29 | 1,499 | 1,517 | 1,492 | 1,504 | 358,500 | 1,504 |
| 2018-11-28 | 1,478 | 1,480 | 1,461 | 1,478 | 320,200 | 1,478 |
| 2018-11-27 | 1,480 | 1,487 | 1,469 | 1,474 | 193,500 | 1,474 |
| 2018-11-26 | 1,462 | 1,474 | 1,456 | 1,471 | 187,200 | 1,471 |
| 2018-11-22 | 1,462 | 1,480 | 1,456 | 1,466 | 184,000 | 1,466 |
| 2018-11-21 | 1,439 | 1,466 | 1,437 | 1,460 | 169,600 | 1,460 |
| 2018-11-20 | 1,438 | 1,460 | 1,436 | 1,452 | 230,900 | 1,452 |
| 2018-11-19 | 1,439 | 1,456 | 1,435 | 1,449 | 204,900 | 1,449 |
| 2018-11-16 | 1,455 | 1,462 | 1,443 | 1,454 | 287,300 | 1,454 |
| 2018-11-15 | 1,456 | 1,468 | 1,450 | 1,458 | 258,800 | 1,458 |
| 2018-11-14 | 1,457 | 1,472 | 1,452 | 1,465 | 216,500 | 1,465 |
| 2018-11-13 | 1,461 | 1,466 | 1,445 | 1,457 | 374,900 | 1,457 |
| 2018-11-12 | 1,473 | 1,493 | 1,462 | 1,491 | 335,300 | 1,491 |
| 2018-11-09 | 1,429 | 1,488 | 1,425 | 1,488 | 605,100 | 1,488 |
| 2018-11-08 | 1,450 | 1,461 | 1,432 | 1,434 | 365,300 | 1,434 |
| 2018-11-07 | 1,422 | 1,450 | 1,415 | 1,430 | 399,100 | 1,430 |
| 2018-11-06 | 1,419 | 1,430 | 1,400 | 1,415 | 405,400 | 1,415 |
| 2018-11-05 | 1,462 | 1,465 | 1,424 | 1,425 | 436,200 | 1,425 |
| 2018-11-02 | 1,467 | 1,490 | 1,442 | 1,476 | 565,100 | 1,476 |
| 2018-11-01 | 1,411 | 1,450 | 1,405 | 1,443 | 680,600 | 1,443 |
| 2018-10-31 | 1,369 | 1,396 | 1,353 | 1,388 | 604,500 | 1,388 |
| 2018-10-30 | 1,384 | 1,398 | 1,373 | 1,377 | 1,338,700 | 1,377 |
| 2018-10-29 | 1,376 | 1,395 | 1,374 | 1,375 | 609,100 | 1,375 |
| 2018-10-26 | 1,395 | 1,397 | 1,363 | 1,382 | 541,100 | 1,382 |
| 2018-10-25 | 1,379 | 1,402 | 1,362 | 1,390 | 498,400 | 1,390 |
| 2018-10-24 | 1,415 | 1,420 | 1,388 | 1,415 | 398,500 | 1,415 |
| 2018-10-23 | 1,434 | 1,437 | 1,415 | 1,415 | 382,500 | 1,415 |
| 2018-10-22 | 1,433 | 1,457 | 1,426 | 1,444 | 255,300 | 1,444 |
| 2018-10-19 | 1,420 | 1,445 | 1,415 | 1,438 | 340,800 | 1,438 |
| 2018-10-18 | 1,449 | 1,453 | 1,431 | 1,438 | 461,800 | 1,438 |
| 2018-10-17 | 1,465 | 1,477 | 1,454 | 1,463 | 293,700 | 1,463 |
| 2018-10-16 | 1,442 | 1,455 | 1,430 | 1,455 | 364,900 | 1,455 |
| 2018-10-15 | 1,440 | 1,459 | 1,433 | 1,443 | 275,300 | 1,443 |
| 2018-10-12 | 1,430 | 1,458 | 1,430 | 1,450 | 456,700 | 1,450 |
| 2018-10-11 | 1,436 | 1,468 | 1,417 | 1,449 | 682,400 | 1,449 |
| 2018-10-10 | 1,499 | 1,511 | 1,486 | 1,502 | 435,200 | 1,502 |
| 2018-10-09 | 1,493 | 1,586 | 1,493 | 1,505 | 771,700 | 1,505 |
| 2018-10-05 | 1,500 | 1,516 | 1,490 | 1,498 | 407,300 | 1,498 |
| 2018-10-04 | 1,510 | 1,531 | 1,501 | 1,518 | 541,800 | 1,518 |
| 2018-10-03 | 1,530 | 1,555 | 1,530 | 1,541 | 320,200 | 1,541 |
| 2018-10-02 | 1,540 | 1,570 | 1,528 | 1,530 | 339,900 | 1,530 |
| 2018-10-01 | 1,534 | 1,545 | 1,516 | 1,526 | 348,300 | 1,526 |
| 2018-09-28 | 1,543 | 1,559 | 1,535 | 1,540 | 368,400 | 1,540 |
| 2018-09-27 | 1,534 | 1,560 | 1,522 | 1,523 | 441,000 | 1,523 |
| 2018-09-26 | 1,490 | 1,533 | 1,484 | 1,530 | 463,400 | 1,530 |
| 2018-09-25 | 1,450 | 1,495 | 1,450 | 1,494 | 580,700 | 1,494 |
| 2018-09-21 | 1,416 | 1,443 | 1,401 | 1,431 | 545,800 | 1,431 |
| 2018-09-20 | 1,391 | 1,408 | 1,386 | 1,395 | 437,500 | 1,395 |
| 2018-09-19 | 1,379 | 1,414 | 1,377 | 1,403 | 482,000 | 1,403 |
| 2018-09-18 | 1,339 | 1,380 | 1,335 | 1,371 | 501,300 | 1,371 |
| 2018-09-14 | 1,322 | 1,344 | 1,316 | 1,344 | 375,300 | 1,344 |
| 2018-09-13 | 1,281 | 1,318 | 1,271 | 1,310 | 416,500 | 1,310 |
| 2018-09-12 | 1,302 | 1,306 | 1,273 | 1,291 | 449,800 | 1,291 |
| 2018-09-11 | 1,300 | 1,303 | 1,292 | 1,300 | 242,600 | 1,300 |
| 2018-09-10 | 1,296 | 1,310 | 1,284 | 1,296 | 436,700 | 1,296 |
| 2018-09-07 | 1,299 | 1,312 | 1,293 | 1,304 | 364,000 | 1,304 |
| 2018-09-06 | 1,318 | 1,332 | 1,313 | 1,319 | 412,100 | 1,319 |
| 2018-09-05 | 1,323 | 1,329 | 1,311 | 1,323 | 349,000 | 1,323 |
| 2018-09-04 | 1,320 | 1,335 | 1,307 | 1,324 | 322,900 | 1,324 |
| 2018-09-03 | 1,343 | 1,348 | 1,326 | 1,335 | 344,200 | 1,335 |
| 2018-08-31 | 1,328 | 1,349 | 1,322 | 1,341 | 319,500 | 1,341 |
| 2018-08-30 | 1,351 | 1,364 | 1,319 | 1,328 | 469,200 | 1,328 |
| 2018-08-29 | 1,349 | 1,374 | 1,348 | 1,351 | 432,900 | 1,351 |
| 2018-08-28 | 1,342 | 1,352 | 1,337 | 1,346 | 216,700 | 1,346 |
| 2018-08-27 | 1,333 | 1,346 | 1,324 | 1,342 | 319,700 | 1,342 |
| 2018-08-24 | 1,335 | 1,343 | 1,315 | 1,327 | 281,500 | 1,327 |
| 2018-08-23 | 1,337 | 1,338 | 1,320 | 1,325 | 236,800 | 1,325 |
| 2018-08-22 | 1,310 | 1,342 | 1,310 | 1,337 | 231,000 | 1,337 |
| 2018-08-21 | 1,316 | 1,321 | 1,306 | 1,311 | 334,000 | 1,311 |
| 2018-08-20 | 1,344 | 1,352 | 1,323 | 1,327 | 342,900 | 1,327 |
| 2018-08-17 | 1,331 | 1,353 | 1,323 | 1,344 | 378,400 | 1,344 |
| 2018-08-16 | 1,298 | 1,320 | 1,289 | 1,317 | 279,600 | 1,317 |
| 2018-08-15 | 1,325 | 1,325 | 1,303 | 1,316 | 225,200 | 1,316 |
| 2018-08-14 | 1,295 | 1,319 | 1,283 | 1,319 | 361,800 | 1,319 |
| 2018-08-13 | 1,323 | 1,323 | 1,280 | 1,287 | 420,100 | 1,287 |
| 2018-08-10 | 1,357 | 1,357 | 1,325 | 1,327 | 503,500 | 1,327 |
| 2018-08-09 | 1,364 | 1,369 | 1,352 | 1,357 | 292,700 | 1,357 |
| 2018-08-08 | 1,364 | 1,382 | 1,358 | 1,372 | 558,300 | 1,372 |
| 2018-08-07 | 1,343 | 1,367 | 1,335 | 1,362 | 364,600 | 1,362 |
| 2018-08-06 | 1,345 | 1,359 | 1,341 | 1,346 | 303,500 | 1,346 |
| 2018-08-03 | 1,341 | 1,359 | 1,341 | 1,349 | 335,000 | 1,349 |
| 2018-08-02 | 1,340 | 1,354 | 1,339 | 1,339 | 480,700 | 1,339 |
| 2018-08-01 | 1,356 | 1,378 | 1,344 | 1,347 | 660,900 | 1,347 |
| 2018-07-31 | 1,338 | 1,385 | 1,327 | 1,352 | 1,145,000 | 1,352 |
| 2018-07-30 | 1,322 | 1,327 | 1,300 | 1,311 | 317,500 | 1,311 |
| 2018-07-27 | 1,298 | 1,329 | 1,289 | 1,316 | 285,700 | 1,316 |
| 2018-07-26 | 1,311 | 1,312 | 1,296 | 1,299 | 278,400 | 1,299 |
| 2018-07-25 | 1,315 | 1,320 | 1,296 | 1,301 | 216,600 | 1,301 |
| 2018-07-24 | 1,312 | 1,319 | 1,293 | 1,303 | 270,400 | 1,303 |
| 2018-07-23 | 1,283 | 1,304 | 1,278 | 1,300 | 307,100 | 1,300 |
| 2018-07-20 | 1,294 | 1,306 | 1,281 | 1,288 | 461,000 | 1,288 |
| 2018-07-19 | 1,304 | 1,321 | 1,298 | 1,301 | 278,600 | 1,301 |
| 2018-07-18 | 1,338 | 1,345 | 1,312 | 1,315 | 438,000 | 1,315 |
| 2018-07-17 | 1,288 | 1,326 | 1,282 | 1,312 | 431,500 | 1,312 |
| 2018-07-13 | 1,263 | 1,293 | 1,263 | 1,288 | 294,800 | 1,288 |
| 2018-07-12 | 1,262 | 1,270 | 1,254 | 1,262 | 278,300 | 1,262 |
| 2018-07-11 | 1,273 | 1,275 | 1,247 | 1,260 | 361,400 | 1,260 |
| 2018-07-10 | 1,280 | 1,305 | 1,280 | 1,283 | 452,800 | 1,283 |
| 2018-07-09 | 1,265 | 1,287 | 1,257 | 1,281 | 224,600 | 1,281 |
| 2018-07-06 | 1,247 | 1,281 | 1,247 | 1,263 | 468,800 | 1,263 |
| 2018-07-05 | 1,247 | 1,263 | 1,229 | 1,236 | 621,400 | 1,236 |
| 2018-07-04 | 1,267 | 1,286 | 1,260 | 1,270 | 363,700 | 1,270 |
| 2018-07-03 | 1,278 | 1,287 | 1,252 | 1,274 | 635,200 | 1,274 |
| 2018-07-02 | 1,295 | 1,311 | 1,279 | 1,280 | 476,500 | 1,280 |
| 2018-06-29 | 1,300 | 1,306 | 1,285 | 1,302 | 529,900 | 1,302 |
| 2018-06-28 | 1,299 | 1,315 | 1,286 | 1,287 | 730,000 | 1,287 |
| 2018-06-27 | 1,319 | 1,341 | 1,316 | 1,321 | 390,400 | 1,321 |
| 2018-06-26 | 1,320 | 1,339 | 1,313 | 1,321 | 328,200 | 1,321 |
| 2018-06-25 | 1,350 | 1,354 | 1,315 | 1,319 | 401,200 | 1,319 |
| 2018-06-22 | 1,316 | 1,346 | 1,308 | 1,343 | 451,000 | 1,343 |
| 2018-06-21 | 1,321 | 1,333 | 1,307 | 1,324 | 304,800 | 1,324 |
| 2018-06-20 | 1,301 | 1,321 | 1,289 | 1,319 | 414,000 | 1,319 |
| 2018-06-19 | 1,320 | 1,337 | 1,296 | 1,301 | 522,900 | 1,301 |
| 2018-06-18 | 1,308 | 1,329 | 1,286 | 1,328 | 549,800 | 1,328 |
| 2018-06-15 | 1,307 | 1,325 | 1,303 | 1,306 | 713,900 | 1,306 |
| 2018-06-14 | 1,288 | 1,306 | 1,280 | 1,296 | 355,000 | 1,296 |
| 2018-06-13 | 1,294 | 1,307 | 1,290 | 1,293 | 313,400 | 1,293 |
| 2018-06-12 | 1,298 | 1,299 | 1,285 | 1,295 | 280,400 | 1,295 |
| 2018-06-11 | 1,284 | 1,292 | 1,275 | 1,289 | 205,500 | 1,289 |
| 2018-06-08 | 1,274 | 1,294 | 1,272 | 1,288 | 436,300 | 1,288 |
| 2018-06-07 | 1,277 | 1,299 | 1,274 | 1,277 | 466,200 | 1,277 |
| 2018-06-06 | 1,268 | 1,278 | 1,260 | 1,266 | 339,000 | 1,266 |
| 2018-06-05 | 1,281 | 1,282 | 1,267 | 1,269 | 377,100 | 1,269 |
| 2018-06-04 | 1,253 | 1,275 | 1,253 | 1,272 | 500,900 | 1,272 |
| 2018-06-01 | 1,246 | 1,247 | 1,216 | 1,230 | 819,500 | 1,230 |
| 2018-05-31 | 1,247 | 1,264 | 1,244 | 1,260 | 761,700 | 1,260 |
| 2018-05-30 | 1,225 | 1,263 | 1,225 | 1,247 | 486,000 | 1,247 |
| 2018-05-29 | 1,240 | 1,256 | 1,232 | 1,249 | 369,800 | 1,249 |
| 2018-05-28 | 1,218 | 1,250 | 1,216 | 1,244 | 435,200 | 1,244 |
| 2018-05-25 | 1,214 | 1,240 | 1,213 | 1,218 | 914,800 | 1,218 |
| 2018-05-24 | 1,250 | 1,257 | 1,218 | 1,228 | 1,342,100 | 1,228 |
| 2018-05-23 | 1,250 | 1,276 | 1,238 | 1,266 | 876,000 | 1,266 |
| 2018-05-22 | 1,269 | 1,288 | 1,258 | 1,258 | 655,900 | 1,258 |
| 2018-05-21 | 1,272 | 1,285 | 1,259 | 1,262 | 645,600 | 1,262 |
| 2018-05-18 | 1,285 | 1,300 | 1,276 | 1,276 | 633,900 | 1,276 |
| 2018-05-17 | 1,304 | 1,323 | 1,277 | 1,282 | 1,136,800 | 1,282 |
| 2018-05-16 | 1,254 | 1,299 | 1,252 | 1,290 | 1,011,900 | 1,290 |
| 2018-05-15 | 1,288 | 1,310 | 1,272 | 1,289 | 1,652,300 | 1,289 |
| 2018-05-14 | 1,256 | 1,285 | 1,253 | 1,281 | 877,700 | 1,281 |
| 2018-05-11 | 1,250 | 1,275 | 1,246 | 1,254 | 1,085,900 | 1,254 |
| 2018-05-10 | 1,210 | 1,271 | 1,204 | 1,267 | 1,414,500 | 1,267 |
| 2018-05-09 | 1,208 | 1,224 | 1,205 | 1,220 | 859,900 | 1,220 |
| 2018-05-08 | 1,220 | 1,237 | 1,194 | 1,198 | 1,451,800 | 1,198 |
| 2018-05-07 | 1,198 | 1,229 | 1,194 | 1,220 | 1,093,000 | 1,220 |
| 2018-05-02 | 1,197 | 1,218 | 1,183 | 1,185 | 1,545,100 | 1,185 |
| 2018-05-01 | 1,198 | 1,207 | 1,169 | 1,199 | 1,890,200 | 1,199 |
| 2018-04-27 | 1,095 | 1,230 | 1,084 | 1,228 | 3,340,600 | 1,228 |
| 2018-04-26 | 1,135 | 1,147 | 1,116 | 1,133 | 1,813,900 | 1,133 |
| 2018-04-25 | 1,128 | 1,148 | 1,125 | 1,148 | 1,093,600 | 1,148 |
| 2018-04-24 | 1,140 | 1,142 | 1,120 | 1,136 | 1,346,200 | 1,136 |
| 2018-04-23 | 1,125 | 1,141 | 1,113 | 1,141 | 1,099,800 | 1,141 |
| 2018-04-20 | 1,109 | 1,118 | 1,100 | 1,117 | 1,279,000 | 1,117 |
| 2018-04-19 | 1,096 | 1,101 | 1,068 | 1,098 | 1,505,500 | 1,098 |
| 2018-04-18 | 1,100 | 1,118 | 1,091 | 1,107 | 1,429,700 | 1,107 |
| 2018-04-17 | 1,070 | 1,088 | 1,066 | 1,081 | 1,631,900 | 1,081 |
| 2018-04-16 | 1,058 | 1,072 | 1,043 | 1,065 | 1,272,500 | 1,065 |
| 2018-04-13 | 1,054 | 1,070 | 1,043 | 1,052 | 1,527,200 | 1,052 |
| 2018-04-12 | 1,043 | 1,082 | 1,027 | 1,058 | 2,470,400 | 1,058 |
| 2018-04-11 | 979 | 1,027 | 961 | 1,023 | 2,217,700 | 1,023 |
| 2018-04-10 | 933 | 981 | 928 | 977 | 1,556,700 | 977 |
| 2018-04-09 | 947 | 947 | 922 | 943 | 1,401,700 | 943 |
| 2018-04-06 | 931 | 965 | 925 | 960 | 1,562,100 | 960 |
| 2018-04-05 | 908 | 941 | 904 | 935 | 1,675,400 | 935 |
| 2018-04-04 | 877 | 907 | 871 | 905 | 946,900 | 905 |
| 2018-04-03 | 864 | 879 | 856 | 876 | 490,700 | 876 |
| 2018-03-30 | 878 | 878 | 865 | 875 | 263,700 | 875 |
| 2018-03-29 | 875 | 882 | 859 | 868 | 329,300 | 868 |
| 2018-03-28 | 851 | 868 | 849 | 867 | 280,500 | 867 |
| 2018-03-27 | 854 | 871 | 853 | 869 | 618,200 | 869 |
| 2018-03-26 | 840 | 847 | 819 | 847 | 802,400 | 847 |
| 2018-03-23 | 867 | 874 | 849 | 851 | 729,300 | 851 |
| 2018-03-22 | 880 | 889 | 874 | 880 | 555,400 | 880 |
| 2018-03-20 | 890 | 896 | 878 | 889 | 765,700 | 889 |
| 2018-03-19 | 900 | 909 | 894 | 898 | 258,600 | 898 |
| 2018-03-16 | 904 | 912 | 900 | 909 | 470,100 | 909 |
| 2018-03-15 | 908 | 911 | 891 | 906 | 547,500 | 906 |
| 2018-03-14 | 924 | 929 | 910 | 910 | 560,300 | 910 |
| 2018-03-13 | 929 | 930 | 911 | 924 | 625,000 | 924 |
| 2018-03-12 | 954 | 960 | 932 | 949 | 597,100 | 949 |
| 2018-03-09 | 948 | 955 | 937 | 943 | 857,800 | 943 |
| 2018-03-08 | 946 | 954 | 930 | 934 | 530,100 | 934 |
| 2018-03-07 | 931 | 941 | 927 | 931 | 903,600 | 931 |
| 2018-03-06 | 918 | 946 | 916 | 922 | 749,100 | 922 |
| 2018-03-05 | 896 | 903 | 891 | 899 | 758,200 | 899 |
| 2018-03-02 | 897 | 905 | 891 | 900 | 608,800 | 900 |
| 2018-03-01 | 925 | 932 | 904 | 918 | 676,200 | 918 |
| 2018-02-28 | 939 | 940 | 927 | 933 | 569,800 | 933 |
| 2018-02-27 | 950 | 961 | 945 | 946 | 467,100 | 946 |
| 2018-02-26 | 958 | 962 | 946 | 948 | 355,200 | 948 |
| 2018-02-23 | 958 | 970 | 935 | 943 | 753,300 | 943 |
| 2018-02-22 | 948 | 951 | 934 | 941 | 461,100 | 941 |
| 2018-02-21 | 946 | 957 | 944 | 948 | 445,400 | 948 |
| 2018-02-20 | 949 | 949 | 927 | 946 | 582,100 | 946 |
| 2018-02-19 | 922 | 948 | 916 | 947 | 501,700 | 947 |
| 2018-02-16 | 910 | 921 | 902 | 912 | 534,500 | 912 |
| 2018-02-15 | 881 | 899 | 876 | 895 | 622,500 | 895 |
| 2018-02-14 | 871 | 886 | 861 | 879 | 830,700 | 879 |
| 2018-02-13 | 915 | 918 | 884 | 886 | 696,600 | 886 |
| 2018-02-09 | 873 | 907 | 872 | 904 | 1,103,400 | 904 |
| 2018-02-08 | 900 | 910 | 892 | 901 | 948,700 | 901 |
| 2018-02-07 | 930 | 938 | 896 | 897 | 1,147,300 | 897 |
| 2018-02-06 | 917 | 917 | 880 | 907 | 1,665,800 | 907 |
| 2018-02-05 | 947 | 952 | 930 | 947 | 1,117,400 | 947 |
| 2018-02-02 | 953 | 961 | 950 | 960 | 998,700 | 960 |
| 2018-02-01 | 941 | 961 | 930 | 952 | 2,125,100 | 952 |
| 2018-01-31 | 1,043 | 1,061 | 1,041 | 1,045 | 626,700 | 1,045 |
| 2018-01-30 | 1,076 | 1,080 | 1,043 | 1,051 | 527,200 | 1,051 |
| 2018-01-29 | 1,079 | 1,103 | 1,079 | 1,084 | 543,500 | 1,084 |
| 2018-01-26 | 1,067 | 1,075 | 1,063 | 1,069 | 568,800 | 1,069 |
| 2018-01-25 | 1,067 | 1,069 | 1,056 | 1,059 | 564,000 | 1,059 |
| 2018-01-24 | 1,079 | 1,080 | 1,066 | 1,077 | 365,300 | 1,077 |
| 2018-01-23 | 1,074 | 1,081 | 1,053 | 1,079 | 526,300 | 1,079 |
| 2018-01-22 | 1,080 | 1,080 | 1,061 | 1,071 | 417,500 | 1,071 |
| 2018-01-19 | 1,065 | 1,082 | 1,063 | 1,078 | 381,900 | 1,078 |
| 2018-01-18 | 1,092 | 1,095 | 1,065 | 1,065 | 655,600 | 1,065 |
| 2018-01-17 | 1,070 | 1,091 | 1,068 | 1,087 | 417,500 | 1,087 |
| 2018-01-16 | 1,074 | 1,082 | 1,068 | 1,080 | 314,800 | 1,080 |
| 2018-01-15 | 1,095 | 1,095 | 1,074 | 1,074 | 256,800 | 1,074 |
| 2018-01-12 | 1,102 | 1,106 | 1,088 | 1,089 | 335,000 | 1,089 |
| 2018-01-11 | 1,111 | 1,113 | 1,104 | 1,110 | 215,300 | 1,110 |
| 2018-01-10 | 1,110 | 1,124 | 1,096 | 1,117 | 434,100 | 1,117 |
| 2018-01-09 | 1,117 | 1,117 | 1,099 | 1,102 | 257,400 | 1,102 |
| 2018-01-05 | 1,106 | 1,122 | 1,093 | 1,107 | 281,500 | 1,107 |
| 2018-01-04 | 1,086 | 1,097 | 1,083 | 1,097 | 326,500 | 1,097 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
