7715 長野計器(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 | 768 | 771 | 743 | 758 | 54,900 | 758 |
| 2018-12-27 | 758 | 767 | 751 | 763 | 65,900 | 763 |
| 2018-12-26 | 721 | 735 | 717 | 728 | 55,400 | 728 |
| 2018-12-25 | 758 | 758 | 703 | 708 | 87,700 | 708 |
| 2018-12-21 | 786 | 792 | 760 | 771 | 75,900 | 771 |
| 2018-12-20 | 822 | 822 | 787 | 788 | 46,600 | 788 |
| 2018-12-19 | 825 | 836 | 820 | 824 | 25,800 | 824 |
| 2018-12-18 | 820 | 832 | 800 | 822 | 58,100 | 822 |
| 2018-12-17 | 841 | 848 | 829 | 831 | 46,300 | 831 |
| 2018-12-14 | 850 | 858 | 844 | 846 | 54,600 | 846 |
| 2018-12-13 | 863 | 869 | 852 | 857 | 53,800 | 857 |
| 2018-12-12 | 852 | 871 | 848 | 857 | 41,400 | 857 |
| 2018-12-11 | 883 | 883 | 851 | 852 | 31,600 | 852 |
| 2018-12-10 | 891 | 891 | 866 | 874 | 30,700 | 874 |
| 2018-12-07 | 909 | 917 | 889 | 903 | 57,100 | 903 |
| 2018-12-06 | 926 | 926 | 894 | 903 | 57,900 | 903 |
| 2018-12-05 | 935 | 941 | 923 | 926 | 38,700 | 926 |
| 2018-12-04 | 965 | 969 | 955 | 955 | 34,300 | 955 |
| 2018-12-03 | 972 | 989 | 969 | 976 | 23,100 | 976 |
| 2018-11-30 | 973 | 973 | 953 | 957 | 28,000 | 957 |
| 2018-11-29 | 970 | 1,003 | 970 | 979 | 39,500 | 979 |
| 2018-11-28 | 942 | 970 | 939 | 970 | 26,500 | 970 |
| 2018-11-27 | 933 | 947 | 931 | 936 | 44,700 | 936 |
| 2018-11-26 | 934 | 945 | 927 | 933 | 52,800 | 933 |
| 2018-11-22 | 937 | 946 | 931 | 940 | 41,100 | 940 |
| 2018-11-21 | 928 | 934 | 916 | 933 | 35,400 | 933 |
| 2018-11-20 | 960 | 963 | 948 | 948 | 32,800 | 948 |
| 2018-11-19 | 964 | 978 | 962 | 966 | 16,700 | 966 |
| 2018-11-16 | 984 | 993 | 962 | 965 | 43,300 | 965 |
| 2018-11-15 | 968 | 985 | 963 | 976 | 28,200 | 976 |
| 2018-11-14 | 980 | 983 | 970 | 971 | 49,100 | 971 |
| 2018-11-13 | 955 | 978 | 951 | 975 | 62,400 | 975 |
| 2018-11-12 | 1,016 | 1,020 | 976 | 980 | 142,200 | 980 |
| 2018-11-09 | 1,006 | 1,036 | 1,005 | 1,027 | 82,300 | 1,027 |
| 2018-11-08 | 990 | 1,010 | 988 | 1,001 | 52,800 | 1,001 |
| 2018-11-07 | 985 | 988 | 956 | 962 | 75,000 | 962 |
| 2018-11-06 | 993 | 995 | 982 | 984 | 19,100 | 984 |
| 2018-11-05 | 976 | 1,005 | 969 | 991 | 46,500 | 991 |
| 2018-11-02 | 944 | 985 | 941 | 985 | 48,000 | 985 |
| 2018-11-01 | 935 | 958 | 928 | 953 | 28,900 | 953 |
| 2018-10-31 | 930 | 939 | 919 | 938 | 44,400 | 938 |
| 2018-10-30 | 865 | 925 | 863 | 918 | 74,600 | 918 |
| 2018-10-29 | 885 | 904 | 882 | 883 | 40,100 | 883 |
| 2018-10-26 | 921 | 928 | 872 | 875 | 118,000 | 875 |
| 2018-10-25 | 967 | 968 | 916 | 920 | 77,800 | 920 |
| 2018-10-24 | 981 | 1,000 | 967 | 997 | 66,300 | 997 |
| 2018-10-23 | 982 | 985 | 968 | 981 | 51,200 | 981 |
| 2018-10-22 | 980 | 994 | 970 | 989 | 67,100 | 989 |
| 2018-10-19 | 987 | 988 | 976 | 982 | 91,100 | 982 |
| 2018-10-18 | 1,001 | 1,013 | 985 | 1,009 | 73,900 | 1,009 |
| 2018-10-17 | 1,003 | 1,010 | 992 | 1,001 | 64,300 | 1,001 |
| 2018-10-16 | 1,000 | 1,001 | 984 | 987 | 75,800 | 987 |
| 2018-10-15 | 1,014 | 1,017 | 1,001 | 1,001 | 59,000 | 1,001 |
| 2018-10-12 | 1,010 | 1,017 | 1,003 | 1,012 | 61,700 | 1,012 |
| 2018-10-11 | 1,022 | 1,022 | 998 | 1,009 | 75,200 | 1,009 |
| 2018-10-10 | 1,082 | 1,093 | 1,056 | 1,072 | 35,800 | 1,072 |
| 2018-10-09 | 1,104 | 1,105 | 1,065 | 1,082 | 42,700 | 1,082 |
| 2018-10-05 | 1,131 | 1,134 | 1,095 | 1,102 | 59,500 | 1,102 |
| 2018-10-04 | 1,178 | 1,178 | 1,138 | 1,146 | 25,900 | 1,146 |
| 2018-10-03 | 1,195 | 1,195 | 1,158 | 1,158 | 33,600 | 1,158 |
| 2018-10-02 | 1,211 | 1,218 | 1,195 | 1,195 | 46,200 | 1,195 |
| 2018-10-01 | 1,196 | 1,211 | 1,191 | 1,201 | 37,600 | 1,201 |
| 2018-09-28 | 1,207 | 1,208 | 1,192 | 1,192 | 28,800 | 1,192 |
| 2018-09-27 | 1,202 | 1,202 | 1,189 | 1,189 | 30,900 | 1,189 |
| 2018-09-26 | 1,199 | 1,208 | 1,196 | 1,205 | 28,800 | 1,205 |
| 2018-09-25 | 1,188 | 1,210 | 1,171 | 1,210 | 52,500 | 1,210 |
| 2018-09-21 | 1,136 | 1,199 | 1,136 | 1,192 | 85,300 | 1,192 |
| 2018-09-20 | 1,142 | 1,152 | 1,129 | 1,133 | 65,500 | 1,133 |
| 2018-09-19 | 1,134 | 1,151 | 1,125 | 1,142 | 67,100 | 1,142 |
| 2018-09-18 | 1,130 | 1,138 | 1,125 | 1,134 | 39,900 | 1,134 |
| 2018-09-14 | 1,126 | 1,143 | 1,114 | 1,136 | 58,100 | 1,136 |
| 2018-09-13 | 1,107 | 1,124 | 1,094 | 1,106 | 33,700 | 1,106 |
| 2018-09-12 | 1,106 | 1,125 | 1,085 | 1,113 | 54,000 | 1,113 |
| 2018-09-11 | 1,109 | 1,119 | 1,086 | 1,112 | 63,300 | 1,112 |
| 2018-09-10 | 1,148 | 1,148 | 1,115 | 1,118 | 44,300 | 1,118 |
| 2018-09-07 | 1,111 | 1,159 | 1,099 | 1,155 | 68,000 | 1,155 |
| 2018-09-06 | 1,145 | 1,145 | 1,112 | 1,124 | 34,400 | 1,124 |
| 2018-09-05 | 1,155 | 1,162 | 1,146 | 1,151 | 23,000 | 1,151 |
| 2018-09-04 | 1,179 | 1,179 | 1,151 | 1,154 | 23,000 | 1,154 |
| 2018-09-03 | 1,198 | 1,198 | 1,172 | 1,181 | 28,500 | 1,181 |
| 2018-08-31 | 1,182 | 1,208 | 1,178 | 1,197 | 56,800 | 1,197 |
| 2018-08-30 | 1,220 | 1,221 | 1,190 | 1,195 | 51,700 | 1,195 |
| 2018-08-29 | 1,151 | 1,245 | 1,151 | 1,220 | 91,500 | 1,220 |
| 2018-08-28 | 1,153 | 1,168 | 1,137 | 1,147 | 68,100 | 1,147 |
| 2018-08-27 | 1,130 | 1,149 | 1,128 | 1,145 | 86,700 | 1,145 |
| 2018-08-24 | 1,139 | 1,144 | 1,125 | 1,132 | 55,700 | 1,132 |
| 2018-08-23 | 1,160 | 1,163 | 1,134 | 1,139 | 45,900 | 1,139 |
| 2018-08-22 | 1,159 | 1,164 | 1,151 | 1,159 | 20,200 | 1,159 |
| 2018-08-21 | 1,170 | 1,170 | 1,140 | 1,151 | 23,800 | 1,151 |
| 2018-08-20 | 1,194 | 1,201 | 1,162 | 1,171 | 22,100 | 1,171 |
| 2018-08-17 | 1,186 | 1,213 | 1,170 | 1,191 | 38,800 | 1,191 |
| 2018-08-16 | 1,215 | 1,215 | 1,182 | 1,190 | 24,600 | 1,190 |
| 2018-08-15 | 1,220 | 1,234 | 1,219 | 1,226 | 41,700 | 1,226 |
| 2018-08-14 | 1,191 | 1,214 | 1,167 | 1,211 | 37,000 | 1,211 |
| 2018-08-13 | 1,244 | 1,245 | 1,186 | 1,193 | 49,500 | 1,193 |
| 2018-08-10 | 1,302 | 1,302 | 1,242 | 1,242 | 68,900 | 1,242 |
| 2018-08-09 | 1,277 | 1,310 | 1,277 | 1,302 | 31,100 | 1,302 |
| 2018-08-08 | 1,273 | 1,281 | 1,263 | 1,271 | 32,700 | 1,271 |
| 2018-08-07 | 1,265 | 1,281 | 1,264 | 1,273 | 13,700 | 1,273 |
| 2018-08-06 | 1,286 | 1,300 | 1,266 | 1,266 | 29,400 | 1,266 |
| 2018-08-03 | 1,320 | 1,320 | 1,284 | 1,286 | 27,700 | 1,286 |
| 2018-08-02 | 1,325 | 1,346 | 1,316 | 1,316 | 37,700 | 1,316 |
| 2018-08-01 | 1,330 | 1,350 | 1,315 | 1,341 | 43,000 | 1,341 |
| 2018-07-31 | 1,335 | 1,340 | 1,312 | 1,323 | 42,400 | 1,323 |
| 2018-07-30 | 1,326 | 1,338 | 1,313 | 1,336 | 30,500 | 1,336 |
| 2018-07-27 | 1,301 | 1,329 | 1,293 | 1,327 | 40,100 | 1,327 |
| 2018-07-26 | 1,286 | 1,307 | 1,273 | 1,307 | 41,500 | 1,307 |
| 2018-07-25 | 1,266 | 1,287 | 1,250 | 1,287 | 49,500 | 1,287 |
| 2018-07-24 | 1,229 | 1,242 | 1,217 | 1,242 | 24,900 | 1,242 |
| 2018-07-23 | 1,203 | 1,225 | 1,201 | 1,219 | 19,200 | 1,219 |
| 2018-07-20 | 1,230 | 1,240 | 1,211 | 1,214 | 18,000 | 1,214 |
| 2018-07-19 | 1,224 | 1,232 | 1,217 | 1,229 | 14,000 | 1,229 |
| 2018-07-18 | 1,221 | 1,247 | 1,214 | 1,221 | 33,400 | 1,221 |
| 2018-07-17 | 1,216 | 1,223 | 1,201 | 1,221 | 33,500 | 1,221 |
| 2018-07-13 | 1,220 | 1,230 | 1,208 | 1,220 | 20,000 | 1,220 |
| 2018-07-12 | 1,201 | 1,224 | 1,198 | 1,213 | 23,400 | 1,213 |
| 2018-07-11 | 1,201 | 1,202 | 1,178 | 1,194 | 40,500 | 1,194 |
| 2018-07-10 | 1,176 | 1,232 | 1,168 | 1,221 | 53,300 | 1,221 |
| 2018-07-09 | 1,155 | 1,182 | 1,146 | 1,179 | 28,900 | 1,179 |
| 2018-07-06 | 1,121 | 1,158 | 1,121 | 1,155 | 34,000 | 1,155 |
| 2018-07-05 | 1,147 | 1,166 | 1,112 | 1,116 | 32,200 | 1,116 |
| 2018-07-04 | 1,154 | 1,169 | 1,146 | 1,154 | 23,700 | 1,154 |
| 2018-07-03 | 1,183 | 1,205 | 1,161 | 1,172 | 48,000 | 1,172 |
| 2018-07-02 | 1,220 | 1,234 | 1,190 | 1,191 | 29,000 | 1,191 |
| 2018-06-29 | 1,221 | 1,240 | 1,190 | 1,220 | 42,200 | 1,220 |
| 2018-06-28 | 1,226 | 1,229 | 1,183 | 1,221 | 30,200 | 1,221 |
| 2018-06-27 | 1,255 | 1,263 | 1,217 | 1,226 | 41,300 | 1,226 |
| 2018-06-26 | 1,243 | 1,248 | 1,229 | 1,242 | 22,900 | 1,242 |
| 2018-06-25 | 1,315 | 1,315 | 1,251 | 1,254 | 35,900 | 1,254 |
| 2018-06-22 | 1,320 | 1,320 | 1,289 | 1,315 | 28,900 | 1,315 |
| 2018-06-21 | 1,311 | 1,335 | 1,311 | 1,320 | 30,200 | 1,320 |
| 2018-06-20 | 1,298 | 1,305 | 1,262 | 1,300 | 43,400 | 1,300 |
| 2018-06-19 | 1,312 | 1,332 | 1,280 | 1,287 | 35,600 | 1,287 |
| 2018-06-18 | 1,349 | 1,349 | 1,323 | 1,326 | 24,200 | 1,326 |
| 2018-06-15 | 1,378 | 1,378 | 1,336 | 1,341 | 25,800 | 1,341 |
| 2018-06-14 | 1,364 | 1,377 | 1,357 | 1,369 | 32,000 | 1,369 |
| 2018-06-13 | 1,369 | 1,381 | 1,351 | 1,377 | 23,100 | 1,377 |
| 2018-06-12 | 1,394 | 1,394 | 1,371 | 1,375 | 18,400 | 1,375 |
| 2018-06-11 | 1,370 | 1,409 | 1,370 | 1,392 | 35,100 | 1,392 |
| 2018-06-08 | 1,377 | 1,383 | 1,363 | 1,368 | 71,300 | 1,368 |
| 2018-06-07 | 1,376 | 1,400 | 1,357 | 1,400 | 67,200 | 1,400 |
| 2018-06-06 | 1,367 | 1,398 | 1,348 | 1,382 | 73,800 | 1,382 |
| 2018-06-05 | 1,395 | 1,395 | 1,345 | 1,363 | 53,700 | 1,363 |
| 2018-06-04 | 1,362 | 1,393 | 1,359 | 1,381 | 62,500 | 1,381 |
| 2018-06-01 | 1,360 | 1,360 | 1,331 | 1,340 | 42,400 | 1,340 |
| 2018-05-31 | 1,358 | 1,374 | 1,341 | 1,365 | 57,200 | 1,365 |
| 2018-05-30 | 1,356 | 1,356 | 1,330 | 1,334 | 65,600 | 1,334 |
| 2018-05-29 | 1,380 | 1,390 | 1,364 | 1,377 | 44,500 | 1,377 |
| 2018-05-28 | 1,418 | 1,423 | 1,377 | 1,381 | 47,300 | 1,381 |
| 2018-05-25 | 1,437 | 1,450 | 1,396 | 1,397 | 99,800 | 1,397 |
| 2018-05-24 | 1,469 | 1,474 | 1,449 | 1,453 | 77,500 | 1,453 |
| 2018-05-23 | 1,497 | 1,498 | 1,464 | 1,466 | 92,900 | 1,466 |
| 2018-05-22 | 1,490 | 1,500 | 1,472 | 1,495 | 98,600 | 1,495 |
| 2018-05-21 | 1,435 | 1,507 | 1,435 | 1,495 | 181,700 | 1,495 |
| 2018-05-18 | 1,400 | 1,435 | 1,399 | 1,435 | 139,600 | 1,435 |
| 2018-05-17 | 1,365 | 1,390 | 1,364 | 1,389 | 119,700 | 1,389 |
| 2018-05-16 | 1,331 | 1,365 | 1,331 | 1,357 | 55,400 | 1,357 |
| 2018-05-15 | 1,329 | 1,362 | 1,326 | 1,344 | 67,200 | 1,344 |
| 2018-05-14 | 1,206 | 1,328 | 1,206 | 1,325 | 115,300 | 1,325 |
| 2018-05-11 | 1,312 | 1,346 | 1,289 | 1,296 | 91,200 | 1,296 |
| 2018-05-10 | 1,331 | 1,338 | 1,326 | 1,332 | 25,700 | 1,332 |
| 2018-05-09 | 1,324 | 1,339 | 1,322 | 1,331 | 37,000 | 1,331 |
| 2018-05-08 | 1,312 | 1,340 | 1,312 | 1,324 | 41,700 | 1,324 |
| 2018-05-07 | 1,314 | 1,317 | 1,297 | 1,316 | 14,900 | 1,316 |
| 2018-05-02 | 1,316 | 1,321 | 1,299 | 1,318 | 23,600 | 1,318 |
| 2018-05-01 | 1,320 | 1,322 | 1,292 | 1,313 | 27,300 | 1,313 |
| 2018-04-27 | 1,325 | 1,325 | 1,298 | 1,310 | 32,300 | 1,310 |
| 2018-04-26 | 1,306 | 1,333 | 1,306 | 1,328 | 48,100 | 1,328 |
| 2018-04-25 | 1,283 | 1,310 | 1,273 | 1,308 | 34,100 | 1,308 |
| 2018-04-24 | 1,305 | 1,315 | 1,287 | 1,303 | 44,600 | 1,303 |
| 2018-04-23 | 1,269 | 1,297 | 1,265 | 1,292 | 38,400 | 1,292 |
| 2018-04-20 | 1,249 | 1,275 | 1,246 | 1,265 | 39,300 | 1,265 |
| 2018-04-19 | 1,239 | 1,259 | 1,229 | 1,250 | 38,500 | 1,250 |
| 2018-04-18 | 1,201 | 1,243 | 1,198 | 1,239 | 28,000 | 1,239 |
| 2018-04-17 | 1,232 | 1,232 | 1,192 | 1,203 | 29,400 | 1,203 |
| 2018-04-16 | 1,212 | 1,235 | 1,211 | 1,232 | 30,700 | 1,232 |
| 2018-04-13 | 1,193 | 1,217 | 1,193 | 1,216 | 19,400 | 1,216 |
| 2018-04-12 | 1,185 | 1,195 | 1,183 | 1,189 | 18,100 | 1,189 |
| 2018-04-11 | 1,174 | 1,213 | 1,174 | 1,192 | 64,700 | 1,192 |
| 2018-04-10 | 1,193 | 1,210 | 1,170 | 1,204 | 26,300 | 1,204 |
| 2018-04-09 | 1,194 | 1,207 | 1,180 | 1,201 | 30,200 | 1,201 |
| 2018-04-06 | 1,225 | 1,228 | 1,203 | 1,205 | 23,400 | 1,205 |
| 2018-04-05 | 1,235 | 1,238 | 1,219 | 1,225 | 32,400 | 1,225 |
| 2018-04-04 | 1,214 | 1,235 | 1,210 | 1,233 | 50,900 | 1,233 |
| 2018-04-03 | 1,187 | 1,217 | 1,185 | 1,204 | 56,900 | 1,204 |
| 2018-03-30 | 1,216 | 1,227 | 1,201 | 1,210 | 28,800 | 1,210 |
| 2018-03-29 | 1,197 | 1,210 | 1,173 | 1,196 | 47,600 | 1,196 |
| 2018-03-28 | 1,191 | 1,200 | 1,175 | 1,197 | 36,700 | 1,197 |
| 2018-03-27 | 1,202 | 1,213 | 1,189 | 1,203 | 59,500 | 1,203 |
| 2018-03-26 | 1,170 | 1,170 | 1,122 | 1,161 | 90,000 | 1,161 |
| 2018-03-23 | 1,231 | 1,236 | 1,183 | 1,192 | 83,000 | 1,192 |
| 2018-03-22 | 1,274 | 1,293 | 1,254 | 1,276 | 44,400 | 1,276 |
| 2018-03-20 | 1,229 | 1,264 | 1,224 | 1,249 | 45,600 | 1,249 |
| 2018-03-19 | 1,266 | 1,283 | 1,241 | 1,251 | 42,000 | 1,251 |
| 2018-03-16 | 1,303 | 1,309 | 1,270 | 1,276 | 34,200 | 1,276 |
| 2018-03-15 | 1,306 | 1,306 | 1,281 | 1,300 | 47,500 | 1,300 |
| 2018-03-14 | 1,301 | 1,322 | 1,289 | 1,304 | 49,100 | 1,304 |
| 2018-03-13 | 1,301 | 1,324 | 1,298 | 1,320 | 33,100 | 1,320 |
| 2018-03-12 | 1,336 | 1,336 | 1,292 | 1,316 | 72,000 | 1,316 |
| 2018-03-09 | 1,299 | 1,319 | 1,288 | 1,304 | 83,000 | 1,304 |
| 2018-03-08 | 1,273 | 1,293 | 1,263 | 1,287 | 80,300 | 1,287 |
| 2018-03-07 | 1,240 | 1,273 | 1,227 | 1,257 | 86,800 | 1,257 |
| 2018-03-06 | 1,214 | 1,254 | 1,208 | 1,247 | 62,300 | 1,247 |
| 2018-03-05 | 1,265 | 1,265 | 1,175 | 1,192 | 81,700 | 1,192 |
| 2018-03-02 | 1,250 | 1,266 | 1,239 | 1,260 | 73,600 | 1,260 |
| 2018-03-01 | 1,300 | 1,300 | 1,260 | 1,280 | 66,800 | 1,280 |
| 2018-02-28 | 1,294 | 1,333 | 1,282 | 1,312 | 151,500 | 1,312 |
| 2018-02-27 | 1,280 | 1,286 | 1,270 | 1,271 | 47,600 | 1,271 |
| 2018-02-26 | 1,255 | 1,282 | 1,236 | 1,270 | 104,200 | 1,270 |
| 2018-02-23 | 1,205 | 1,234 | 1,205 | 1,225 | 40,100 | 1,225 |
| 2018-02-22 | 1,236 | 1,245 | 1,208 | 1,214 | 42,300 | 1,214 |
| 2018-02-21 | 1,230 | 1,254 | 1,225 | 1,236 | 36,400 | 1,236 |
| 2018-02-20 | 1,230 | 1,239 | 1,207 | 1,225 | 50,000 | 1,225 |
| 2018-02-19 | 1,218 | 1,245 | 1,209 | 1,231 | 73,100 | 1,231 |
| 2018-02-16 | 1,174 | 1,196 | 1,157 | 1,185 | 70,200 | 1,185 |
| 2018-02-15 | 1,127 | 1,162 | 1,112 | 1,148 | 61,900 | 1,148 |
| 2018-02-14 | 1,163 | 1,164 | 1,087 | 1,102 | 158,300 | 1,102 |
| 2018-02-13 | 1,260 | 1,260 | 1,150 | 1,157 | 251,000 | 1,157 |
| 2018-02-09 | 1,068 | 1,152 | 1,068 | 1,140 | 105,600 | 1,140 |
| 2018-02-08 | 1,148 | 1,175 | 1,145 | 1,158 | 60,600 | 1,158 |
| 2018-02-07 | 1,206 | 1,214 | 1,144 | 1,144 | 94,000 | 1,144 |
| 2018-02-06 | 1,128 | 1,236 | 1,120 | 1,162 | 194,100 | 1,162 |
| 2018-02-05 | 1,293 | 1,300 | 1,254 | 1,285 | 128,000 | 1,285 |
| 2018-02-02 | 1,355 | 1,363 | 1,326 | 1,333 | 62,000 | 1,333 |
| 2018-02-01 | 1,339 | 1,380 | 1,328 | 1,351 | 105,400 | 1,351 |
| 2018-01-31 | 1,321 | 1,346 | 1,316 | 1,317 | 67,900 | 1,317 |
| 2018-01-30 | 1,392 | 1,393 | 1,308 | 1,320 | 126,400 | 1,320 |
| 2018-01-29 | 1,370 | 1,426 | 1,367 | 1,392 | 165,200 | 1,392 |
| 2018-01-26 | 1,319 | 1,374 | 1,315 | 1,358 | 132,200 | 1,358 |
| 2018-01-25 | 1,309 | 1,310 | 1,292 | 1,301 | 71,800 | 1,301 |
| 2018-01-24 | 1,333 | 1,335 | 1,311 | 1,319 | 59,500 | 1,319 |
| 2018-01-23 | 1,337 | 1,348 | 1,326 | 1,333 | 58,300 | 1,333 |
| 2018-01-22 | 1,342 | 1,342 | 1,317 | 1,322 | 58,600 | 1,322 |
| 2018-01-19 | 1,307 | 1,328 | 1,303 | 1,312 | 39,600 | 1,312 |
| 2018-01-18 | 1,335 | 1,348 | 1,301 | 1,306 | 102,700 | 1,306 |
| 2018-01-17 | 1,345 | 1,368 | 1,309 | 1,325 | 113,800 | 1,325 |
| 2018-01-16 | 1,335 | 1,349 | 1,317 | 1,348 | 109,900 | 1,348 |
| 2018-01-15 | 1,311 | 1,330 | 1,297 | 1,326 | 78,300 | 1,326 |
| 2018-01-12 | 1,300 | 1,306 | 1,282 | 1,289 | 66,200 | 1,289 |
| 2018-01-11 | 1,310 | 1,315 | 1,295 | 1,311 | 50,900 | 1,311 |
| 2018-01-10 | 1,321 | 1,332 | 1,311 | 1,315 | 32,300 | 1,315 |
| 2018-01-09 | 1,336 | 1,340 | 1,308 | 1,321 | 62,000 | 1,321 |
| 2018-01-05 | 1,311 | 1,322 | 1,301 | 1,321 | 54,000 | 1,321 |
| 2018-01-04 | 1,290 | 1,317 | 1,286 | 1,314 | 64,400 | 1,314 |
分割・併合履歴 ： [2007-09-25]1株→1.1株 [2006-09-26]1株→1.1株 [2005-09-27]1株→1.1株 [2004-09-27]1株→1.1株 [2003-09-25]1株→1.1株 [2002-09-25]1株→1.1株 [2001-09-25]1株→1.1株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株
