7701 (株)島津製作所 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 | 2,170 | 2,205 | 2,160 | 2,174 | 926,600 | 2,174 |
| 2018-12-27 | 2,206 | 2,224 | 2,161 | 2,192 | 1,381,800 | 2,192 |
| 2018-12-26 | 2,058 | 2,097 | 2,023 | 2,061 | 1,244,000 | 2,061 |
| 2018-12-25 | 2,117 | 2,126 | 2,032 | 2,043 | 1,147,400 | 2,043 |
| 2018-12-21 | 2,243 | 2,262 | 2,180 | 2,215 | 2,967,700 | 2,215 |
| 2018-12-20 | 2,300 | 2,332 | 2,255 | 2,278 | 1,113,000 | 2,278 |
| 2018-12-19 | 2,330 | 2,363 | 2,306 | 2,343 | 1,271,000 | 2,343 |
| 2018-12-18 | 2,326 | 2,381 | 2,312 | 2,321 | 1,217,400 | 2,321 |
| 2018-12-17 | 2,381 | 2,437 | 2,357 | 2,375 | 1,048,400 | 2,375 |
| 2018-12-14 | 2,482 | 2,488 | 2,393 | 2,406 | 1,194,000 | 2,406 |
| 2018-12-13 | 2,440 | 2,498 | 2,418 | 2,474 | 1,390,900 | 2,474 |
| 2018-12-12 | 2,364 | 2,438 | 2,342 | 2,418 | 1,491,200 | 2,418 |
| 2018-12-11 | 2,388 | 2,395 | 2,295 | 2,314 | 1,614,700 | 2,314 |
| 2018-12-10 | 2,362 | 2,395 | 2,350 | 2,389 | 982,700 | 2,389 |
| 2018-12-07 | 2,485 | 2,527 | 2,394 | 2,418 | 1,920,300 | 2,418 |
| 2018-12-06 | 2,532 | 2,541 | 2,427 | 2,460 | 1,107,200 | 2,460 |
| 2018-12-05 | 2,510 | 2,588 | 2,500 | 2,557 | 979,600 | 2,557 |
| 2018-12-04 | 2,655 | 2,675 | 2,565 | 2,567 | 1,139,500 | 2,567 |
| 2018-12-03 | 2,700 | 2,710 | 2,655 | 2,660 | 971,400 | 2,660 |
| 2018-11-30 | 2,600 | 2,667 | 2,588 | 2,654 | 1,984,000 | 2,654 |
| 2018-11-29 | 2,725 | 2,735 | 2,615 | 2,620 | 1,655,400 | 2,620 |
| 2018-11-28 | 2,537 | 2,644 | 2,531 | 2,638 | 1,428,100 | 2,638 |
| 2018-11-27 | 2,517 | 2,536 | 2,481 | 2,520 | 779,100 | 2,520 |
| 2018-11-26 | 2,510 | 2,511 | 2,442 | 2,489 | 781,800 | 2,489 |
| 2018-11-22 | 2,536 | 2,546 | 2,494 | 2,524 | 991,200 | 2,524 |
| 2018-11-21 | 2,455 | 2,500 | 2,434 | 2,493 | 1,174,200 | 2,493 |
| 2018-11-20 | 2,481 | 2,499 | 2,476 | 2,485 | 1,048,000 | 2,485 |
| 2018-11-19 | 2,444 | 2,518 | 2,440 | 2,508 | 987,000 | 2,508 |
| 2018-11-16 | 2,565 | 2,567 | 2,442 | 2,453 | 2,112,900 | 2,453 |
| 2018-11-15 | 2,549 | 2,566 | 2,522 | 2,566 | 994,700 | 2,566 |
| 2018-11-14 | 2,577 | 2,600 | 2,544 | 2,572 | 1,148,900 | 2,572 |
| 2018-11-13 | 2,550 | 2,597 | 2,544 | 2,593 | 1,047,300 | 2,593 |
| 2018-11-12 | 2,659 | 2,667 | 2,628 | 2,636 | 750,800 | 2,636 |
| 2018-11-09 | 2,690 | 2,709 | 2,661 | 2,678 | 871,100 | 2,678 |
| 2018-11-08 | 2,775 | 2,776 | 2,685 | 2,695 | 1,511,600 | 2,695 |
| 2018-11-07 | 2,835 | 2,837 | 2,684 | 2,704 | 3,064,300 | 2,704 |
| 2018-11-06 | 2,842 | 2,898 | 2,836 | 2,885 | 1,431,100 | 2,885 |
| 2018-11-05 | 2,852 | 2,880 | 2,822 | 2,842 | 1,077,300 | 2,842 |
| 2018-11-02 | 2,801 | 2,903 | 2,787 | 2,901 | 1,450,400 | 2,901 |
| 2018-11-01 | 2,868 | 2,876 | 2,806 | 2,810 | 1,084,100 | 2,810 |
| 2018-10-31 | 2,780 | 2,855 | 2,738 | 2,853 | 1,331,600 | 2,853 |
| 2018-10-30 | 2,723 | 2,804 | 2,686 | 2,734 | 3,646,000 | 2,734 |
| 2018-10-29 | 2,790 | 2,796 | 2,674 | 2,683 | 1,551,300 | 2,683 |
| 2018-10-26 | 2,874 | 2,883 | 2,784 | 2,803 | 1,285,800 | 2,803 |
| 2018-10-25 | 2,920 | 2,937 | 2,884 | 2,889 | 1,158,200 | 2,889 |
| 2018-10-24 | 3,090 | 3,090 | 3,025 | 3,040 | 819,200 | 3,040 |
| 2018-10-23 | 3,170 | 3,175 | 3,070 | 3,070 | 816,100 | 3,070 |
| 2018-10-22 | 3,180 | 3,210 | 3,130 | 3,195 | 804,700 | 3,195 |
| 2018-10-19 | 3,210 | 3,235 | 3,165 | 3,230 | 788,200 | 3,230 |
| 2018-10-18 | 3,220 | 3,260 | 3,190 | 3,245 | 1,053,300 | 3,245 |
| 2018-10-17 | 3,205 | 3,235 | 3,175 | 3,210 | 849,700 | 3,210 |
| 2018-10-16 | 3,175 | 3,190 | 3,120 | 3,145 | 947,900 | 3,145 |
| 2018-10-15 | 3,205 | 3,220 | 3,180 | 3,185 | 916,400 | 3,185 |
| 2018-10-12 | 3,155 | 3,235 | 3,155 | 3,225 | 1,000,500 | 3,225 |
| 2018-10-11 | 3,195 | 3,230 | 3,155 | 3,180 | 1,313,900 | 3,180 |
| 2018-10-10 | 3,375 | 3,400 | 3,305 | 3,315 | 1,130,200 | 3,315 |
| 2018-10-09 | 3,420 | 3,425 | 3,325 | 3,335 | 917,800 | 3,335 |
| 2018-10-05 | 3,425 | 3,455 | 3,380 | 3,410 | 893,100 | 3,410 |
| 2018-10-04 | 3,535 | 3,550 | 3,435 | 3,475 | 919,600 | 3,475 |
| 2018-10-03 | 3,530 | 3,560 | 3,455 | 3,465 | 840,200 | 3,465 |
| 2018-10-02 | 3,580 | 3,595 | 3,520 | 3,520 | 750,900 | 3,520 |
| 2018-10-01 | 3,550 | 3,580 | 3,525 | 3,560 | 845,900 | 3,560 |
| 2018-09-28 | 3,625 | 3,650 | 3,540 | 3,560 | 830,500 | 3,560 |
| 2018-09-27 | 3,625 | 3,670 | 3,565 | 3,570 | 1,045,700 | 3,570 |
| 2018-09-26 | 3,540 | 3,610 | 3,535 | 3,610 | 1,321,400 | 3,610 |
| 2018-09-25 | 3,395 | 3,515 | 3,390 | 3,515 | 1,330,700 | 3,515 |
| 2018-09-21 | 3,380 | 3,400 | 3,345 | 3,395 | 1,061,900 | 3,395 |
| 2018-09-20 | 3,395 | 3,395 | 3,315 | 3,335 | 1,117,800 | 3,335 |
| 2018-09-19 | 3,310 | 3,340 | 3,265 | 3,330 | 1,202,100 | 3,330 |
| 2018-09-18 | 3,270 | 3,285 | 3,215 | 3,275 | 689,700 | 3,275 |
| 2018-09-14 | 3,155 | 3,250 | 3,150 | 3,240 | 988,900 | 3,240 |
| 2018-09-13 | 3,120 | 3,190 | 3,080 | 3,110 | 791,900 | 3,110 |
| 2018-09-12 | 3,235 | 3,240 | 3,130 | 3,135 | 586,100 | 3,135 |
| 2018-09-11 | 3,220 | 3,230 | 3,150 | 3,200 | 690,600 | 3,200 |
| 2018-09-10 | 3,195 | 3,255 | 3,185 | 3,210 | 568,500 | 3,210 |
| 2018-09-07 | 3,215 | 3,245 | 3,195 | 3,220 | 759,200 | 3,220 |
| 2018-09-06 | 3,260 | 3,275 | 3,205 | 3,255 | 835,200 | 3,255 |
| 2018-09-05 | 3,320 | 3,340 | 3,275 | 3,310 | 693,200 | 3,310 |
| 2018-09-04 | 3,290 | 3,325 | 3,275 | 3,320 | 579,500 | 3,320 |
| 2018-09-03 | 3,310 | 3,350 | 3,290 | 3,300 | 631,100 | 3,300 |
| 2018-08-31 | 3,250 | 3,310 | 3,225 | 3,295 | 966,400 | 3,295 |
| 2018-08-30 | 3,250 | 3,270 | 3,205 | 3,215 | 886,200 | 3,215 |
| 2018-08-29 | 3,170 | 3,245 | 3,170 | 3,230 | 757,600 | 3,230 |
| 2018-08-28 | 3,145 | 3,175 | 3,125 | 3,170 | 598,400 | 3,170 |
| 2018-08-27 | 3,090 | 3,120 | 3,065 | 3,115 | 686,400 | 3,115 |
| 2018-08-24 | 3,055 | 3,060 | 3,025 | 3,055 | 527,500 | 3,055 |
| 2018-08-23 | 3,055 | 3,065 | 3,020 | 3,040 | 572,300 | 3,040 |
| 2018-08-22 | 3,050 | 3,100 | 3,045 | 3,065 | 740,400 | 3,065 |
| 2018-08-21 | 3,070 | 3,075 | 3,045 | 3,055 | 515,200 | 3,055 |
| 2018-08-20 | 3,065 | 3,095 | 3,055 | 3,090 | 534,200 | 3,090 |
| 2018-08-17 | 3,090 | 3,100 | 3,070 | 3,095 | 712,700 | 3,095 |
| 2018-08-16 | 3,085 | 3,110 | 3,020 | 3,075 | 736,500 | 3,075 |
| 2018-08-15 | 3,170 | 3,175 | 3,115 | 3,130 | 781,700 | 3,130 |
| 2018-08-14 | 3,135 | 3,170 | 3,105 | 3,160 | 665,900 | 3,160 |
| 2018-08-13 | 3,215 | 3,215 | 3,150 | 3,150 | 786,300 | 3,150 |
| 2018-08-10 | 3,220 | 3,250 | 3,170 | 3,230 | 937,400 | 3,230 |
| 2018-08-09 | 3,200 | 3,230 | 3,175 | 3,205 | 765,200 | 3,205 |
| 2018-08-08 | 3,185 | 3,280 | 3,170 | 3,215 | 1,465,000 | 3,215 |
| 2018-08-07 | 3,105 | 3,140 | 3,070 | 3,115 | 813,600 | 3,115 |
| 2018-08-06 | 3,140 | 3,160 | 3,095 | 3,100 | 731,400 | 3,100 |
| 2018-08-03 | 3,200 | 3,200 | 3,120 | 3,140 | 559,900 | 3,140 |
| 2018-08-02 | 3,215 | 3,235 | 3,160 | 3,180 | 487,500 | 3,180 |
| 2018-08-01 | 3,185 | 3,215 | 3,160 | 3,180 | 498,600 | 3,180 |
| 2018-07-31 | 3,190 | 3,195 | 3,140 | 3,180 | 1,021,600 | 3,180 |
| 2018-07-30 | 3,275 | 3,280 | 3,210 | 3,215 | 700,900 | 3,215 |
| 2018-07-27 | 3,285 | 3,320 | 3,280 | 3,300 | 556,100 | 3,300 |
| 2018-07-26 | 3,295 | 3,320 | 3,275 | 3,280 | 523,100 | 3,280 |
| 2018-07-25 | 3,330 | 3,330 | 3,280 | 3,285 | 571,400 | 3,285 |
| 2018-07-24 | 3,300 | 3,350 | 3,290 | 3,325 | 706,400 | 3,325 |
| 2018-07-23 | 3,275 | 3,330 | 3,270 | 3,295 | 648,200 | 3,295 |
| 2018-07-20 | 3,335 | 3,335 | 3,270 | 3,300 | 974,400 | 3,300 |
| 2018-07-19 | 3,380 | 3,385 | 3,320 | 3,330 | 465,300 | 3,330 |
| 2018-07-18 | 3,395 | 3,430 | 3,370 | 3,380 | 638,000 | 3,380 |
| 2018-07-17 | 3,400 | 3,410 | 3,355 | 3,360 | 732,800 | 3,360 |
| 2018-07-13 | 3,285 | 3,360 | 3,275 | 3,350 | 716,800 | 3,350 |
| 2018-07-12 | 3,305 | 3,315 | 3,255 | 3,275 | 635,600 | 3,275 |
| 2018-07-11 | 3,300 | 3,300 | 3,245 | 3,275 | 627,100 | 3,275 |
| 2018-07-10 | 3,350 | 3,390 | 3,330 | 3,330 | 890,400 | 3,330 |
| 2018-07-09 | 3,280 | 3,325 | 3,275 | 3,305 | 431,800 | 3,305 |
| 2018-07-06 | 3,270 | 3,300 | 3,195 | 3,280 | 1,045,000 | 3,280 |
| 2018-07-05 | 3,285 | 3,330 | 3,240 | 3,245 | 1,240,800 | 3,245 |
| 2018-07-04 | 3,285 | 3,315 | 3,250 | 3,260 | 742,500 | 3,260 |
| 2018-07-03 | 3,355 | 3,355 | 3,275 | 3,305 | 883,500 | 3,305 |
| 2018-07-02 | 3,325 | 3,355 | 3,275 | 3,285 | 719,300 | 3,285 |
| 2018-06-29 | 3,360 | 3,395 | 3,295 | 3,350 | 945,700 | 3,350 |
| 2018-06-28 | 3,330 | 3,350 | 3,280 | 3,330 | 1,037,400 | 3,330 |
| 2018-06-27 | 3,220 | 3,330 | 3,210 | 3,330 | 1,363,100 | 3,330 |
| 2018-06-26 | 3,215 | 3,225 | 3,175 | 3,195 | 924,300 | 3,195 |
| 2018-06-25 | 3,310 | 3,335 | 3,225 | 3,240 | 1,307,400 | 3,240 |
| 2018-06-22 | 3,165 | 3,260 | 3,125 | 3,245 | 1,781,300 | 3,245 |
| 2018-06-21 | 3,150 | 3,180 | 3,105 | 3,165 | 817,700 | 3,165 |
| 2018-06-20 | 3,175 | 3,185 | 3,120 | 3,175 | 1,037,100 | 3,175 |
| 2018-06-19 | 3,145 | 3,175 | 3,110 | 3,120 | 984,700 | 3,120 |
| 2018-06-18 | 3,125 | 3,135 | 3,075 | 3,125 | 650,000 | 3,125 |
| 2018-06-15 | 3,100 | 3,145 | 3,045 | 3,135 | 1,262,600 | 3,135 |
| 2018-06-14 | 3,080 | 3,090 | 3,020 | 3,080 | 1,220,000 | 3,080 |
| 2018-06-13 | 3,015 | 3,030 | 3,000 | 3,010 | 629,200 | 3,010 |
| 2018-06-12 | 3,030 | 3,030 | 2,958 | 3,000 | 888,700 | 3,000 |
| 2018-06-11 | 2,982 | 3,015 | 2,979 | 3,000 | 582,300 | 3,000 |
| 2018-06-08 | 3,000 | 3,020 | 2,982 | 2,995 | 820,700 | 2,995 |
| 2018-06-07 | 3,070 | 3,075 | 2,996 | 3,005 | 870,300 | 3,005 |
| 2018-06-06 | 3,050 | 3,070 | 3,030 | 3,040 | 573,200 | 3,040 |
| 2018-06-05 | 3,030 | 3,050 | 3,005 | 3,030 | 580,200 | 3,030 |
| 2018-06-04 | 3,035 | 3,040 | 3,010 | 3,020 | 710,800 | 3,020 |
| 2018-06-01 | 2,973 | 3,030 | 2,956 | 2,989 | 919,100 | 2,989 |
| 2018-05-31 | 2,978 | 3,025 | 2,972 | 3,005 | 3,779,300 | 3,005 |
| 2018-05-30 | 2,965 | 3,000 | 2,962 | 2,969 | 638,300 | 2,969 |
| 2018-05-29 | 3,030 | 3,035 | 2,998 | 3,015 | 588,900 | 3,015 |
| 2018-05-28 | 3,030 | 3,060 | 3,020 | 3,045 | 489,200 | 3,045 |
| 2018-05-25 | 3,050 | 3,065 | 3,025 | 3,045 | 528,000 | 3,045 |
| 2018-05-24 | 3,075 | 3,095 | 3,025 | 3,050 | 844,900 | 3,050 |
| 2018-05-23 | 3,105 | 3,130 | 3,080 | 3,100 | 755,600 | 3,100 |
| 2018-05-22 | 3,150 | 3,165 | 3,130 | 3,150 | 359,500 | 3,150 |
| 2018-05-21 | 3,160 | 3,195 | 3,155 | 3,165 | 525,400 | 3,165 |
| 2018-05-18 | 3,180 | 3,180 | 3,115 | 3,145 | 581,200 | 3,145 |
| 2018-05-17 | 3,175 | 3,185 | 3,160 | 3,165 | 514,900 | 3,165 |
| 2018-05-16 | 3,150 | 3,185 | 3,130 | 3,135 | 598,600 | 3,135 |
| 2018-05-15 | 3,105 | 3,145 | 3,100 | 3,135 | 624,900 | 3,135 |
| 2018-05-14 | 3,120 | 3,150 | 3,060 | 3,085 | 1,004,800 | 3,085 |
| 2018-05-11 | 3,045 | 3,185 | 3,035 | 3,150 | 1,797,100 | 3,150 |
| 2018-05-10 | 2,900 | 2,967 | 2,897 | 2,957 | 842,100 | 2,957 |
| 2018-05-09 | 2,894 | 2,946 | 2,890 | 2,930 | 1,087,500 | 2,930 |
| 2018-05-08 | 2,968 | 3,015 | 2,950 | 2,980 | 776,000 | 2,980 |
| 2018-05-07 | 3,020 | 3,030 | 2,942 | 2,968 | 943,600 | 2,968 |
| 2018-05-02 | 3,020 | 3,050 | 3,010 | 3,045 | 542,500 | 3,045 |
| 2018-05-01 | 2,962 | 3,010 | 2,939 | 3,000 | 767,600 | 3,000 |
| 2018-04-27 | 2,993 | 3,015 | 2,949 | 2,976 | 860,900 | 2,976 |
| 2018-04-26 | 2,953 | 2,995 | 2,919 | 2,982 | 1,417,000 | 2,982 |
| 2018-04-25 | 3,005 | 3,005 | 2,946 | 2,950 | 1,569,800 | 2,950 |
| 2018-04-24 | 3,040 | 3,050 | 3,020 | 3,040 | 721,900 | 3,040 |
| 2018-04-23 | 3,050 | 3,050 | 3,005 | 3,025 | 730,000 | 3,025 |
| 2018-04-20 | 2,995 | 3,005 | 2,963 | 3,000 | 989,300 | 3,000 |
| 2018-04-19 | 3,120 | 3,125 | 2,996 | 3,005 | 1,086,300 | 3,005 |
| 2018-04-18 | 3,065 | 3,125 | 3,055 | 3,115 | 720,300 | 3,115 |
| 2018-04-17 | 3,050 | 3,100 | 3,045 | 3,070 | 638,600 | 3,070 |
| 2018-04-16 | 3,060 | 3,080 | 3,025 | 3,050 | 502,800 | 3,050 |
| 2018-04-13 | 3,040 | 3,060 | 3,020 | 3,020 | 596,800 | 3,020 |
| 2018-04-12 | 3,000 | 3,035 | 2,999 | 3,015 | 629,400 | 3,015 |
| 2018-04-11 | 3,085 | 3,085 | 2,993 | 2,999 | 1,018,300 | 2,999 |
| 2018-04-10 | 3,080 | 3,120 | 3,035 | 3,085 | 950,900 | 3,085 |
| 2018-04-09 | 3,040 | 3,095 | 3,025 | 3,080 | 1,113,700 | 3,080 |
| 2018-04-06 | 2,980 | 3,050 | 2,970 | 3,025 | 1,559,700 | 3,025 |
| 2018-04-05 | 2,979 | 3,020 | 2,948 | 2,988 | 1,265,400 | 2,988 |
| 2018-04-04 | 3,000 | 3,005 | 2,928 | 2,935 | 1,119,200 | 2,935 |
| 2018-04-03 | 2,911 | 2,994 | 2,905 | 2,968 | 1,214,700 | 2,968 |
| 2018-03-30 | 2,945 | 2,993 | 2,903 | 2,992 | 1,375,400 | 2,992 |
| 2018-03-29 | 2,880 | 2,894 | 2,840 | 2,886 | 1,570,200 | 2,886 |
| 2018-03-28 | 2,836 | 2,860 | 2,787 | 2,844 | 1,432,800 | 2,844 |
| 2018-03-27 | 2,826 | 2,850 | 2,796 | 2,829 | 1,032,700 | 2,829 |
| 2018-03-26 | 2,722 | 2,793 | 2,719 | 2,793 | 977,100 | 2,793 |
| 2018-03-23 | 2,868 | 2,883 | 2,781 | 2,788 | 1,352,700 | 2,788 |
| 2018-03-22 | 2,882 | 2,986 | 2,881 | 2,983 | 1,086,800 | 2,983 |
| 2018-03-20 | 2,879 | 2,879 | 2,835 | 2,869 | 956,100 | 2,869 |
| 2018-03-19 | 2,982 | 2,990 | 2,912 | 2,937 | 940,800 | 2,937 |
| 2018-03-16 | 2,971 | 3,000 | 2,965 | 2,994 | 1,230,600 | 2,994 |
| 2018-03-15 | 2,901 | 2,973 | 2,892 | 2,969 | 949,500 | 2,969 |
| 2018-03-14 | 2,915 | 2,919 | 2,894 | 2,901 | 891,600 | 2,901 |
| 2018-03-13 | 2,836 | 2,943 | 2,816 | 2,943 | 921,200 | 2,943 |
| 2018-03-12 | 2,895 | 2,898 | 2,837 | 2,859 | 1,010,700 | 2,859 |
| 2018-03-09 | 2,815 | 2,880 | 2,808 | 2,829 | 1,514,300 | 2,829 |
| 2018-03-08 | 2,800 | 2,800 | 2,751 | 2,777 | 973,700 | 2,777 |
| 2018-03-07 | 2,709 | 2,760 | 2,707 | 2,725 | 634,900 | 2,725 |
| 2018-03-06 | 2,680 | 2,749 | 2,677 | 2,729 | 712,800 | 2,729 |
| 2018-03-05 | 2,633 | 2,655 | 2,623 | 2,634 | 573,800 | 2,634 |
| 2018-03-02 | 2,631 | 2,672 | 2,626 | 2,657 | 774,500 | 2,657 |
| 2018-03-01 | 2,713 | 2,740 | 2,698 | 2,723 | 982,900 | 2,723 |
| 2018-02-28 | 2,769 | 2,794 | 2,754 | 2,755 | 900,200 | 2,755 |
| 2018-02-27 | 2,770 | 2,780 | 2,725 | 2,769 | 893,500 | 2,769 |
| 2018-02-26 | 2,693 | 2,766 | 2,686 | 2,760 | 919,500 | 2,760 |
| 2018-02-23 | 2,673 | 2,681 | 2,656 | 2,678 | 747,500 | 2,678 |
| 2018-02-22 | 2,650 | 2,688 | 2,644 | 2,671 | 793,300 | 2,671 |
| 2018-02-21 | 2,674 | 2,699 | 2,652 | 2,681 | 849,200 | 2,681 |
| 2018-02-20 | 2,670 | 2,695 | 2,664 | 2,670 | 698,300 | 2,670 |
| 2018-02-19 | 2,645 | 2,668 | 2,621 | 2,668 | 1,055,900 | 2,668 |
| 2018-02-16 | 2,658 | 2,676 | 2,627 | 2,634 | 1,077,500 | 2,634 |
| 2018-02-15 | 2,621 | 2,661 | 2,609 | 2,649 | 900,900 | 2,649 |
| 2018-02-14 | 2,629 | 2,651 | 2,568 | 2,588 | 1,094,700 | 2,588 |
| 2018-02-13 | 2,716 | 2,721 | 2,626 | 2,633 | 1,277,500 | 2,633 |
| 2018-02-09 | 2,631 | 2,679 | 2,623 | 2,667 | 1,126,300 | 2,667 |
| 2018-02-08 | 2,822 | 2,831 | 2,687 | 2,723 | 1,776,200 | 2,723 |
| 2018-02-07 | 2,780 | 2,815 | 2,688 | 2,688 | 1,451,100 | 2,688 |
| 2018-02-06 | 2,564 | 2,678 | 2,564 | 2,675 | 2,104,400 | 2,675 |
| 2018-02-05 | 2,804 | 2,816 | 2,748 | 2,759 | 1,615,400 | 2,759 |
| 2018-02-02 | 2,964 | 2,978 | 2,867 | 2,882 | 1,585,400 | 2,882 |
| 2018-02-01 | 3,145 | 3,145 | 2,903 | 2,933 | 3,134,600 | 2,933 |
| 2018-01-31 | 2,810 | 2,835 | 2,750 | 2,751 | 1,269,000 | 2,751 |
| 2018-01-30 | 2,892 | 2,905 | 2,848 | 2,854 | 975,700 | 2,854 |
| 2018-01-29 | 2,881 | 2,919 | 2,866 | 2,892 | 996,600 | 2,892 |
| 2018-01-26 | 2,893 | 2,898 | 2,851 | 2,872 | 1,462,000 | 2,872 |
| 2018-01-25 | 2,801 | 2,815 | 2,789 | 2,793 | 764,200 | 2,793 |
| 2018-01-24 | 2,795 | 2,842 | 2,780 | 2,836 | 947,200 | 2,836 |
| 2018-01-23 | 2,800 | 2,813 | 2,781 | 2,808 | 576,200 | 2,808 |
| 2018-01-22 | 2,796 | 2,796 | 2,761 | 2,786 | 654,700 | 2,786 |
| 2018-01-19 | 2,820 | 2,829 | 2,777 | 2,798 | 673,800 | 2,798 |
| 2018-01-18 | 2,888 | 2,888 | 2,787 | 2,791 | 1,322,700 | 2,791 |
| 2018-01-17 | 2,832 | 2,873 | 2,830 | 2,863 | 1,093,100 | 2,863 |
| 2018-01-16 | 2,818 | 2,855 | 2,780 | 2,850 | 972,100 | 2,850 |
| 2018-01-15 | 2,790 | 2,793 | 2,764 | 2,768 | 868,000 | 2,768 |
| 2018-01-12 | 2,731 | 2,747 | 2,694 | 2,723 | 932,300 | 2,723 |
| 2018-01-11 | 2,767 | 2,767 | 2,718 | 2,733 | 1,035,200 | 2,733 |
| 2018-01-10 | 2,877 | 2,877 | 2,774 | 2,796 | 944,100 | 2,796 |
| 2018-01-09 | 2,871 | 2,894 | 2,851 | 2,877 | 1,377,500 | 2,877 |
| 2018-01-05 | 2,750 | 2,842 | 2,750 | 2,841 | 1,620,700 | 2,841 |
| 2018-01-04 | 2,604 | 2,718 | 2,595 | 2,718 | 1,315,100 | 2,718 |
分割・併合履歴 ： [1985-03-27]1株→1.1株
