7244 市光工業(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 | 545 | 564 | 545 | 554 | 563,300 | 554 |
| 2018-12-27 | 550 | 560 | 538 | 558 | 967,100 | 558 |
| 2018-12-26 | 505 | 528 | 503 | 512 | 844,800 | 512 |
| 2018-12-25 | 501 | 501 | 479 | 482 | 927,800 | 482 |
| 2018-12-21 | 535 | 539 | 512 | 521 | 1,096,100 | 521 |
| 2018-12-20 | 567 | 570 | 538 | 546 | 756,100 | 546 |
| 2018-12-19 | 564 | 586 | 560 | 581 | 637,000 | 581 |
| 2018-12-18 | 571 | 590 | 565 | 574 | 612,100 | 574 |
| 2018-12-17 | 596 | 601 | 576 | 586 | 976,800 | 586 |
| 2018-12-14 | 628 | 633 | 605 | 606 | 515,900 | 606 |
| 2018-12-13 | 630 | 644 | 625 | 632 | 542,000 | 632 |
| 2018-12-12 | 612 | 622 | 607 | 618 | 620,400 | 618 |
| 2018-12-11 | 627 | 638 | 603 | 611 | 589,700 | 611 |
| 2018-12-10 | 652 | 655 | 628 | 637 | 565,500 | 637 |
| 2018-12-07 | 688 | 690 | 664 | 670 | 491,700 | 670 |
| 2018-12-06 | 719 | 724 | 684 | 688 | 487,800 | 688 |
| 2018-12-05 | 723 | 735 | 717 | 723 | 395,700 | 723 |
| 2018-12-04 | 787 | 794 | 744 | 753 | 387,200 | 753 |
| 2018-12-03 | 756 | 780 | 754 | 774 | 359,200 | 774 |
| 2018-11-30 | 734 | 748 | 731 | 744 | 262,200 | 744 |
| 2018-11-29 | 737 | 753 | 735 | 739 | 397,300 | 739 |
| 2018-11-28 | 733 | 737 | 720 | 723 | 234,000 | 723 |
| 2018-11-27 | 719 | 728 | 707 | 726 | 300,400 | 726 |
| 2018-11-26 | 700 | 722 | 696 | 706 | 529,000 | 706 |
| 2018-11-22 | 713 | 718 | 683 | 696 | 348,300 | 696 |
| 2018-11-21 | 687 | 709 | 686 | 701 | 260,200 | 701 |
| 2018-11-20 | 693 | 716 | 689 | 702 | 428,000 | 702 |
| 2018-11-19 | 689 | 717 | 674 | 713 | 491,000 | 713 |
| 2018-11-16 | 735 | 737 | 689 | 693 | 780,500 | 693 |
| 2018-11-15 | 731 | 744 | 728 | 735 | 311,900 | 735 |
| 2018-11-14 | 727 | 744 | 726 | 736 | 320,000 | 736 |
| 2018-11-13 | 742 | 748 | 726 | 727 | 700,600 | 727 |
| 2018-11-12 | 760 | 775 | 750 | 766 | 280,500 | 766 |
| 2018-11-09 | 770 | 788 | 762 | 769 | 744,300 | 769 |
| 2018-11-08 | 830 | 834 | 772 | 778 | 1,506,500 | 778 |
| 2018-11-07 | 850 | 901 | 843 | 845 | 1,658,000 | 845 |
| 2018-11-06 | 789 | 810 | 779 | 808 | 448,300 | 808 |
| 2018-11-05 | 792 | 808 | 777 | 794 | 456,600 | 794 |
| 2018-11-02 | 795 | 806 | 774 | 799 | 527,000 | 799 |
| 2018-11-01 | 780 | 803 | 776 | 789 | 457,700 | 789 |
| 2018-10-31 | 758 | 784 | 758 | 783 | 471,000 | 783 |
| 2018-10-30 | 690 | 750 | 688 | 744 | 574,800 | 744 |
| 2018-10-29 | 712 | 744 | 690 | 693 | 729,500 | 693 |
| 2018-10-26 | 730 | 752 | 705 | 716 | 502,300 | 716 |
| 2018-10-25 | 732 | 742 | 722 | 724 | 590,700 | 724 |
| 2018-10-24 | 763 | 776 | 753 | 762 | 513,800 | 762 |
| 2018-10-23 | 757 | 780 | 754 | 767 | 485,000 | 767 |
| 2018-10-22 | 780 | 780 | 747 | 771 | 1,104,300 | 771 |
| 2018-10-19 | 794 | 798 | 772 | 792 | 587,300 | 792 |
| 2018-10-18 | 838 | 841 | 808 | 809 | 383,700 | 809 |
| 2018-10-17 | 831 | 845 | 824 | 838 | 423,500 | 838 |
| 2018-10-16 | 818 | 839 | 806 | 820 | 474,700 | 820 |
| 2018-10-15 | 842 | 846 | 819 | 820 | 493,700 | 820 |
| 2018-10-12 | 802 | 861 | 801 | 855 | 632,400 | 855 |
| 2018-10-11 | 788 | 818 | 778 | 808 | 672,700 | 808 |
| 2018-10-10 | 857 | 869 | 836 | 845 | 674,300 | 845 |
| 2018-10-09 | 882 | 889 | 849 | 851 | 608,800 | 851 |
| 2018-10-05 | 890 | 918 | 881 | 900 | 1,121,400 | 900 |
| 2018-10-04 | 940 | 946 | 905 | 914 | 461,600 | 914 |
| 2018-10-03 | 957 | 957 | 919 | 927 | 611,600 | 927 |
| 2018-10-02 | 954 | 991 | 954 | 963 | 650,900 | 963 |
| 2018-10-01 | 988 | 992 | 937 | 950 | 1,199,200 | 950 |
| 2018-09-28 | 980 | 1,025 | 962 | 998 | 1,456,100 | 998 |
| 2018-09-27 | 970 | 970 | 945 | 947 | 619,300 | 947 |
| 2018-09-26 | 939 | 966 | 937 | 957 | 600,500 | 957 |
| 2018-09-25 | 936 | 962 | 926 | 933 | 445,300 | 933 |
| 2018-09-21 | 922 | 942 | 917 | 936 | 795,300 | 936 |
| 2018-09-20 | 915 | 926 | 893 | 907 | 520,500 | 907 |
| 2018-09-19 | 922 | 949 | 904 | 905 | 902,900 | 905 |
| 2018-09-18 | 857 | 906 | 840 | 898 | 1,122,800 | 898 |
| 2018-09-14 | 845 | 901 | 843 | 873 | 1,311,700 | 873 |
| 2018-09-13 | 814 | 831 | 802 | 821 | 838,200 | 821 |
| 2018-09-12 | 852 | 852 | 812 | 829 | 1,010,700 | 829 |
| 2018-09-11 | 867 | 868 | 831 | 854 | 1,566,900 | 854 |
| 2018-09-10 | 893 | 900 | 863 | 871 | 1,140,400 | 871 |
| 2018-09-07 | 927 | 927 | 883 | 912 | 1,213,600 | 912 |
| 2018-09-06 | 1,040 | 1,040 | 937 | 946 | 1,824,200 | 946 |
| 2018-09-05 | 1,090 | 1,095 | 1,043 | 1,065 | 595,300 | 1,065 |
| 2018-09-04 | 1,123 | 1,123 | 1,065 | 1,089 | 888,100 | 1,089 |
| 2018-09-03 | 1,226 | 1,226 | 1,142 | 1,146 | 477,800 | 1,146 |
| 2018-08-31 | 1,250 | 1,276 | 1,244 | 1,251 | 182,800 | 1,251 |
| 2018-08-30 | 1,271 | 1,297 | 1,255 | 1,270 | 374,800 | 1,270 |
| 2018-08-29 | 1,217 | 1,262 | 1,217 | 1,248 | 195,900 | 1,248 |
| 2018-08-28 | 1,220 | 1,238 | 1,204 | 1,205 | 167,100 | 1,205 |
| 2018-08-27 | 1,169 | 1,213 | 1,165 | 1,207 | 222,800 | 1,207 |
| 2018-08-24 | 1,162 | 1,175 | 1,147 | 1,164 | 241,300 | 1,164 |
| 2018-08-23 | 1,166 | 1,189 | 1,165 | 1,172 | 179,300 | 1,172 |
| 2018-08-22 | 1,176 | 1,207 | 1,173 | 1,196 | 179,900 | 1,196 |
| 2018-08-21 | 1,164 | 1,182 | 1,154 | 1,176 | 157,700 | 1,176 |
| 2018-08-20 | 1,173 | 1,192 | 1,160 | 1,167 | 210,700 | 1,167 |
| 2018-08-17 | 1,216 | 1,225 | 1,169 | 1,179 | 276,500 | 1,179 |
| 2018-08-16 | 1,198 | 1,216 | 1,184 | 1,204 | 391,100 | 1,204 |
| 2018-08-15 | 1,180 | 1,230 | 1,178 | 1,216 | 443,000 | 1,216 |
| 2018-08-14 | 1,163 | 1,190 | 1,148 | 1,181 | 389,000 | 1,181 |
| 2018-08-13 | 1,139 | 1,178 | 1,122 | 1,155 | 563,700 | 1,155 |
| 2018-08-10 | 1,129 | 1,160 | 1,095 | 1,139 | 520,600 | 1,139 |
| 2018-08-09 | 1,172 | 1,174 | 1,085 | 1,136 | 981,100 | 1,136 |
| 2018-08-08 | 1,185 | 1,250 | 1,125 | 1,171 | 1,317,300 | 1,171 |
| 2018-08-07 | 1,332 | 1,346 | 1,313 | 1,335 | 346,200 | 1,335 |
| 2018-08-06 | 1,363 | 1,370 | 1,333 | 1,338 | 270,300 | 1,338 |
| 2018-08-03 | 1,438 | 1,446 | 1,350 | 1,358 | 450,400 | 1,358 |
| 2018-08-02 | 1,444 | 1,485 | 1,444 | 1,447 | 173,300 | 1,447 |
| 2018-08-01 | 1,482 | 1,482 | 1,437 | 1,444 | 180,300 | 1,444 |
| 2018-07-31 | 1,474 | 1,504 | 1,457 | 1,480 | 248,200 | 1,480 |
| 2018-07-30 | 1,448 | 1,478 | 1,437 | 1,473 | 243,000 | 1,473 |
| 2018-07-27 | 1,437 | 1,449 | 1,422 | 1,447 | 98,700 | 1,447 |
| 2018-07-26 | 1,410 | 1,430 | 1,403 | 1,425 | 159,000 | 1,425 |
| 2018-07-25 | 1,422 | 1,424 | 1,398 | 1,410 | 151,300 | 1,410 |
| 2018-07-24 | 1,453 | 1,453 | 1,406 | 1,412 | 184,100 | 1,412 |
| 2018-07-23 | 1,439 | 1,464 | 1,424 | 1,438 | 241,300 | 1,438 |
| 2018-07-20 | 1,449 | 1,465 | 1,422 | 1,438 | 217,300 | 1,438 |
| 2018-07-19 | 1,439 | 1,462 | 1,421 | 1,449 | 130,800 | 1,449 |
| 2018-07-18 | 1,444 | 1,485 | 1,425 | 1,448 | 303,700 | 1,448 |
| 2018-07-17 | 1,370 | 1,432 | 1,362 | 1,419 | 311,000 | 1,419 |
| 2018-07-13 | 1,335 | 1,384 | 1,334 | 1,380 | 250,800 | 1,380 |
| 2018-07-12 | 1,300 | 1,338 | 1,297 | 1,330 | 109,800 | 1,330 |
| 2018-07-11 | 1,308 | 1,316 | 1,263 | 1,303 | 197,800 | 1,303 |
| 2018-07-10 | 1,327 | 1,345 | 1,308 | 1,337 | 140,400 | 1,337 |
| 2018-07-09 | 1,300 | 1,322 | 1,280 | 1,321 | 138,700 | 1,321 |
| 2018-07-06 | 1,290 | 1,309 | 1,271 | 1,304 | 179,800 | 1,304 |
| 2018-07-05 | 1,318 | 1,340 | 1,274 | 1,285 | 240,700 | 1,285 |
| 2018-07-04 | 1,350 | 1,350 | 1,307 | 1,317 | 342,900 | 1,317 |
| 2018-07-03 | 1,301 | 1,352 | 1,268 | 1,350 | 636,400 | 1,350 |
| 2018-07-02 | 1,316 | 1,316 | 1,269 | 1,271 | 203,800 | 1,271 |
| 2018-06-29 | 1,341 | 1,341 | 1,280 | 1,325 | 293,100 | 1,325 |
| 2018-06-28 | 1,296 | 1,347 | 1,286 | 1,344 | 224,200 | 1,344 |
| 2018-06-27 | 1,304 | 1,325 | 1,291 | 1,319 | 164,300 | 1,319 |
| 2018-06-26 | 1,277 | 1,335 | 1,275 | 1,330 | 232,400 | 1,330 |
| 2018-06-25 | 1,348 | 1,358 | 1,319 | 1,321 | 205,000 | 1,321 |
| 2018-06-22 | 1,350 | 1,359 | 1,313 | 1,328 | 379,000 | 1,328 |
| 2018-06-21 | 1,380 | 1,393 | 1,368 | 1,374 | 154,900 | 1,374 |
| 2018-06-20 | 1,377 | 1,387 | 1,343 | 1,378 | 267,600 | 1,378 |
| 2018-06-19 | 1,426 | 1,426 | 1,377 | 1,387 | 394,800 | 1,387 |
| 2018-06-18 | 1,477 | 1,479 | 1,427 | 1,443 | 220,800 | 1,443 |
| 2018-06-15 | 1,520 | 1,545 | 1,471 | 1,488 | 295,300 | 1,488 |
| 2018-06-14 | 1,483 | 1,522 | 1,483 | 1,506 | 159,200 | 1,506 |
| 2018-06-13 | 1,491 | 1,520 | 1,473 | 1,500 | 166,500 | 1,500 |
| 2018-06-12 | 1,491 | 1,499 | 1,465 | 1,498 | 139,300 | 1,498 |
| 2018-06-11 | 1,491 | 1,499 | 1,474 | 1,492 | 135,300 | 1,492 |
| 2018-06-08 | 1,467 | 1,498 | 1,464 | 1,491 | 175,200 | 1,491 |
| 2018-06-07 | 1,475 | 1,493 | 1,463 | 1,477 | 213,400 | 1,477 |
| 2018-06-06 | 1,493 | 1,512 | 1,457 | 1,466 | 203,700 | 1,466 |
| 2018-06-05 | 1,504 | 1,512 | 1,454 | 1,487 | 209,600 | 1,487 |
| 2018-06-04 | 1,462 | 1,499 | 1,438 | 1,493 | 333,900 | 1,493 |
| 2018-06-01 | 1,440 | 1,440 | 1,388 | 1,432 | 254,800 | 1,432 |
| 2018-05-31 | 1,439 | 1,474 | 1,420 | 1,453 | 430,200 | 1,453 |
| 2018-05-30 | 1,402 | 1,424 | 1,379 | 1,409 | 359,800 | 1,409 |
| 2018-05-29 | 1,459 | 1,459 | 1,402 | 1,430 | 279,500 | 1,430 |
| 2018-05-28 | 1,466 | 1,471 | 1,435 | 1,459 | 169,900 | 1,459 |
| 2018-05-25 | 1,479 | 1,502 | 1,450 | 1,465 | 221,000 | 1,465 |
| 2018-05-24 | 1,545 | 1,545 | 1,464 | 1,482 | 330,100 | 1,482 |
| 2018-05-23 | 1,528 | 1,551 | 1,520 | 1,548 | 199,100 | 1,548 |
| 2018-05-22 | 1,558 | 1,578 | 1,517 | 1,529 | 322,700 | 1,529 |
| 2018-05-21 | 1,526 | 1,578 | 1,526 | 1,558 | 604,400 | 1,558 |
| 2018-05-18 | 1,454 | 1,526 | 1,450 | 1,512 | 496,500 | 1,512 |
| 2018-05-17 | 1,440 | 1,464 | 1,431 | 1,456 | 420,800 | 1,456 |
| 2018-05-16 | 1,375 | 1,428 | 1,366 | 1,407 | 339,800 | 1,407 |
| 2018-05-15 | 1,420 | 1,423 | 1,371 | 1,374 | 516,700 | 1,374 |
| 2018-05-14 | 1,499 | 1,499 | 1,405 | 1,413 | 857,100 | 1,413 |
| 2018-05-11 | 1,464 | 1,550 | 1,464 | 1,516 | 849,500 | 1,516 |
| 2018-05-10 | 1,460 | 1,540 | 1,440 | 1,481 | 1,360,600 | 1,481 |
| 2018-05-09 | 1,348 | 1,445 | 1,308 | 1,427 | 2,238,600 | 1,427 |
| 2018-05-08 | 1,177 | 1,199 | 1,165 | 1,168 | 352,800 | 1,168 |
| 2018-05-07 | 1,215 | 1,215 | 1,170 | 1,175 | 264,200 | 1,175 |
| 2018-05-02 | 1,250 | 1,250 | 1,203 | 1,216 | 255,200 | 1,216 |
| 2018-05-01 | 1,195 | 1,238 | 1,188 | 1,231 | 326,600 | 1,231 |
| 2018-04-27 | 1,208 | 1,247 | 1,186 | 1,195 | 286,900 | 1,195 |
| 2018-04-26 | 1,210 | 1,241 | 1,198 | 1,208 | 425,200 | 1,208 |
| 2018-04-25 | 1,177 | 1,187 | 1,146 | 1,177 | 164,900 | 1,177 |
| 2018-04-24 | 1,186 | 1,204 | 1,182 | 1,188 | 231,200 | 1,188 |
| 2018-04-23 | 1,148 | 1,259 | 1,148 | 1,180 | 904,400 | 1,180 |
| 2018-04-20 | 1,140 | 1,166 | 1,137 | 1,146 | 109,200 | 1,146 |
| 2018-04-19 | 1,130 | 1,166 | 1,121 | 1,152 | 215,100 | 1,152 |
| 2018-04-18 | 1,096 | 1,130 | 1,084 | 1,129 | 117,500 | 1,129 |
| 2018-04-17 | 1,102 | 1,108 | 1,082 | 1,089 | 139,700 | 1,089 |
| 2018-04-16 | 1,125 | 1,128 | 1,099 | 1,107 | 88,500 | 1,107 |
| 2018-04-13 | 1,111 | 1,125 | 1,099 | 1,119 | 139,700 | 1,119 |
| 2018-04-12 | 1,121 | 1,125 | 1,100 | 1,106 | 113,100 | 1,106 |
| 2018-04-11 | 1,122 | 1,133 | 1,106 | 1,126 | 214,500 | 1,126 |
| 2018-04-10 | 1,110 | 1,124 | 1,098 | 1,111 | 178,800 | 1,111 |
| 2018-04-09 | 1,152 | 1,153 | 1,110 | 1,115 | 290,800 | 1,115 |
| 2018-04-06 | 1,136 | 1,184 | 1,132 | 1,162 | 329,400 | 1,162 |
| 2018-04-05 | 1,150 | 1,151 | 1,089 | 1,128 | 281,400 | 1,128 |
| 2018-04-04 | 1,151 | 1,172 | 1,140 | 1,145 | 188,200 | 1,145 |
| 2018-04-03 | 1,130 | 1,150 | 1,119 | 1,142 | 200,300 | 1,142 |
| 2018-03-30 | 1,144 | 1,158 | 1,133 | 1,152 | 184,300 | 1,152 |
| 2018-03-29 | 1,137 | 1,140 | 1,110 | 1,129 | 156,400 | 1,129 |
| 2018-03-28 | 1,092 | 1,128 | 1,091 | 1,126 | 164,300 | 1,126 |
| 2018-03-27 | 1,075 | 1,132 | 1,074 | 1,115 | 331,600 | 1,115 |
| 2018-03-26 | 1,051 | 1,071 | 1,027 | 1,069 | 348,900 | 1,069 |
| 2018-03-23 | 1,119 | 1,119 | 1,076 | 1,089 | 386,300 | 1,089 |
| 2018-03-22 | 1,134 | 1,187 | 1,129 | 1,179 | 326,100 | 1,179 |
| 2018-03-20 | 1,124 | 1,138 | 1,109 | 1,126 | 213,400 | 1,126 |
| 2018-03-19 | 1,170 | 1,174 | 1,138 | 1,154 | 237,100 | 1,154 |
| 2018-03-16 | 1,167 | 1,179 | 1,155 | 1,168 | 213,200 | 1,168 |
| 2018-03-15 | 1,157 | 1,182 | 1,141 | 1,180 | 207,000 | 1,180 |
| 2018-03-14 | 1,151 | 1,167 | 1,147 | 1,159 | 153,800 | 1,159 |
| 2018-03-13 | 1,131 | 1,164 | 1,131 | 1,163 | 239,900 | 1,163 |
| 2018-03-12 | 1,114 | 1,150 | 1,102 | 1,149 | 345,700 | 1,149 |
| 2018-03-09 | 1,100 | 1,110 | 1,070 | 1,085 | 306,000 | 1,085 |
| 2018-03-08 | 1,067 | 1,088 | 1,056 | 1,077 | 289,500 | 1,077 |
| 2018-03-07 | 1,069 | 1,082 | 1,049 | 1,054 | 258,000 | 1,054 |
| 2018-03-06 | 1,095 | 1,119 | 1,065 | 1,072 | 242,600 | 1,072 |
| 2018-03-05 | 1,092 | 1,098 | 1,044 | 1,064 | 365,000 | 1,064 |
| 2018-03-02 | 1,081 | 1,106 | 1,064 | 1,096 | 406,900 | 1,096 |
| 2018-03-01 | 1,120 | 1,123 | 1,086 | 1,108 | 357,200 | 1,108 |
| 2018-02-28 | 1,128 | 1,160 | 1,103 | 1,130 | 595,100 | 1,130 |
| 2018-02-27 | 1,155 | 1,167 | 1,128 | 1,136 | 569,400 | 1,136 |
| 2018-02-26 | 1,212 | 1,212 | 1,108 | 1,139 | 1,175,600 | 1,139 |
| 2018-02-23 | 1,174 | 1,221 | 1,157 | 1,213 | 967,200 | 1,213 |
| 2018-02-22 | 1,156 | 1,184 | 1,134 | 1,174 | 663,900 | 1,174 |
| 2018-02-21 | 1,146 | 1,150 | 1,121 | 1,148 | 658,200 | 1,148 |
| 2018-02-20 | 1,120 | 1,179 | 1,118 | 1,151 | 1,158,100 | 1,151 |
| 2018-02-19 | 1,060 | 1,138 | 1,060 | 1,126 | 1,051,800 | 1,126 |
| 2018-02-16 | 1,050 | 1,168 | 1,006 | 1,048 | 3,616,400 | 1,048 |
| 2018-02-15 | 1,009 | 1,024 | 997 | 1,024 | 837,200 | 1,024 |
| 2018-02-14 | 902 | 910 | 859 | 874 | 427,900 | 874 |
| 2018-02-13 | 929 | 943 | 891 | 897 | 662,400 | 897 |
| 2018-02-09 | 920 | 929 | 882 | 914 | 939,500 | 914 |
| 2018-02-08 | 958 | 972 | 950 | 959 | 476,900 | 959 |
| 2018-02-07 | 1,026 | 1,026 | 943 | 949 | 1,076,600 | 949 |
| 2018-02-06 | 935 | 960 | 912 | 931 | 728,300 | 931 |
| 2018-02-05 | 1,051 | 1,060 | 1,021 | 1,038 | 609,900 | 1,038 |
| 2018-02-02 | 1,065 | 1,087 | 1,060 | 1,080 | 433,700 | 1,080 |
| 2018-02-01 | 1,040 | 1,063 | 1,035 | 1,062 | 489,100 | 1,062 |
| 2018-01-31 | 1,014 | 1,045 | 1,010 | 1,022 | 426,200 | 1,022 |
| 2018-01-30 | 1,037 | 1,047 | 1,009 | 1,030 | 551,500 | 1,030 |
| 2018-01-29 | 1,061 | 1,070 | 1,026 | 1,034 | 588,000 | 1,034 |
| 2018-01-26 | 1,010 | 1,042 | 1,010 | 1,036 | 466,200 | 1,036 |
| 2018-01-25 | 1,000 | 1,029 | 985 | 1,013 | 734,500 | 1,013 |
| 2018-01-24 | 1,000 | 1,008 | 991 | 1,001 | 723,300 | 1,001 |
| 2018-01-23 | 969 | 999 | 965 | 996 | 831,800 | 996 |
| 2018-01-22 | 962 | 968 | 936 | 954 | 709,300 | 954 |
| 2018-01-19 | 981 | 986 | 948 | 958 | 1,031,500 | 958 |
| 2018-01-18 | 1,027 | 1,030 | 985 | 986 | 755,300 | 986 |
| 2018-01-17 | 1,036 | 1,036 | 1,011 | 1,018 | 937,100 | 1,018 |
| 2018-01-16 | 1,051 | 1,057 | 1,043 | 1,053 | 251,000 | 1,053 |
| 2018-01-15 | 1,062 | 1,065 | 1,045 | 1,051 | 319,700 | 1,051 |
| 2018-01-12 | 1,087 | 1,103 | 1,058 | 1,059 | 363,300 | 1,059 |
| 2018-01-11 | 1,086 | 1,095 | 1,066 | 1,086 | 283,900 | 1,086 |
| 2018-01-10 | 1,099 | 1,110 | 1,069 | 1,099 | 468,800 | 1,099 |
| 2018-01-09 | 1,100 | 1,112 | 1,088 | 1,100 | 848,500 | 1,100 |
| 2018-01-05 | 1,037 | 1,084 | 1,033 | 1,080 | 698,500 | 1,080 |
| 2018-01-04 | 1,019 | 1,026 | 1,008 | 1,025 | 240,600 | 1,025 |
分割・併合履歴 ： [1985-09-26]1株→1.05株
