7718 スター精密(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 | 1,471 | 1,507 | 1,461 | 1,491 | 522,900 | 1,491 |
| 2018-12-27 | 1,424 | 1,444 | 1,397 | 1,441 | 404,200 | 1,441 |
| 2018-12-26 | 1,367 | 1,378 | 1,332 | 1,353 | 218,800 | 1,353 |
| 2018-12-25 | 1,356 | 1,411 | 1,342 | 1,364 | 446,600 | 1,364 |
| 2018-12-21 | 1,422 | 1,428 | 1,383 | 1,414 | 396,800 | 1,414 |
| 2018-12-20 | 1,458 | 1,480 | 1,410 | 1,420 | 352,200 | 1,420 |
| 2018-12-19 | 1,496 | 1,496 | 1,468 | 1,473 | 310,900 | 1,473 |
| 2018-12-18 | 1,525 | 1,531 | 1,501 | 1,503 | 257,600 | 1,503 |
| 2018-12-17 | 1,543 | 1,569 | 1,539 | 1,539 | 270,200 | 1,539 |
| 2018-12-14 | 1,585 | 1,587 | 1,543 | 1,547 | 291,800 | 1,547 |
| 2018-12-13 | 1,577 | 1,602 | 1,577 | 1,600 | 216,100 | 1,600 |
| 2018-12-12 | 1,543 | 1,576 | 1,535 | 1,572 | 328,300 | 1,572 |
| 2018-12-11 | 1,596 | 1,596 | 1,541 | 1,546 | 323,200 | 1,546 |
| 2018-12-10 | 1,596 | 1,611 | 1,583 | 1,597 | 281,000 | 1,597 |
| 2018-12-07 | 1,620 | 1,638 | 1,603 | 1,609 | 193,500 | 1,609 |
| 2018-12-06 | 1,650 | 1,650 | 1,605 | 1,620 | 411,600 | 1,620 |
| 2018-12-05 | 1,653 | 1,672 | 1,639 | 1,661 | 227,700 | 1,661 |
| 2018-12-04 | 1,700 | 1,703 | 1,681 | 1,689 | 273,500 | 1,689 |
| 2018-12-03 | 1,698 | 1,707 | 1,673 | 1,698 | 326,800 | 1,698 |
| 2018-11-30 | 1,702 | 1,713 | 1,659 | 1,692 | 640,600 | 1,692 |
| 2018-11-29 | 1,627 | 1,634 | 1,608 | 1,623 | 214,100 | 1,623 |
| 2018-11-28 | 1,603 | 1,613 | 1,587 | 1,611 | 170,700 | 1,611 |
| 2018-11-27 | 1,566 | 1,584 | 1,557 | 1,581 | 142,100 | 1,581 |
| 2018-11-26 | 1,550 | 1,569 | 1,536 | 1,558 | 186,000 | 1,558 |
| 2018-11-22 | 1,550 | 1,559 | 1,526 | 1,547 | 149,100 | 1,547 |
| 2018-11-21 | 1,506 | 1,537 | 1,497 | 1,534 | 164,900 | 1,534 |
| 2018-11-20 | 1,546 | 1,546 | 1,524 | 1,534 | 131,100 | 1,534 |
| 2018-11-19 | 1,544 | 1,560 | 1,539 | 1,547 | 203,500 | 1,547 |
| 2018-11-16 | 1,550 | 1,566 | 1,520 | 1,533 | 369,400 | 1,533 |
| 2018-11-15 | 1,555 | 1,578 | 1,548 | 1,557 | 233,500 | 1,557 |
| 2018-11-14 | 1,579 | 1,604 | 1,554 | 1,557 | 376,300 | 1,557 |
| 2018-11-13 | 1,601 | 1,616 | 1,555 | 1,565 | 387,000 | 1,565 |
| 2018-11-12 | 1,620 | 1,637 | 1,606 | 1,625 | 225,000 | 1,625 |
| 2018-11-09 | 1,658 | 1,677 | 1,638 | 1,638 | 338,700 | 1,638 |
| 2018-11-08 | 1,679 | 1,685 | 1,652 | 1,657 | 210,200 | 1,657 |
| 2018-11-07 | 1,629 | 1,669 | 1,620 | 1,657 | 464,300 | 1,657 |
| 2018-11-06 | 1,621 | 1,646 | 1,616 | 1,636 | 207,200 | 1,636 |
| 2018-11-05 | 1,632 | 1,646 | 1,613 | 1,614 | 232,100 | 1,614 |
| 2018-11-02 | 1,624 | 1,649 | 1,607 | 1,648 | 299,500 | 1,648 |
| 2018-11-01 | 1,607 | 1,625 | 1,593 | 1,618 | 256,500 | 1,618 |
| 2018-10-31 | 1,597 | 1,607 | 1,571 | 1,607 | 302,500 | 1,607 |
| 2018-10-30 | 1,521 | 1,586 | 1,519 | 1,565 | 546,600 | 1,565 |
| 2018-10-29 | 1,581 | 1,594 | 1,536 | 1,540 | 343,700 | 1,540 |
| 2018-10-26 | 1,617 | 1,625 | 1,552 | 1,571 | 454,100 | 1,571 |
| 2018-10-25 | 1,615 | 1,633 | 1,598 | 1,609 | 376,400 | 1,609 |
| 2018-10-24 | 1,690 | 1,696 | 1,654 | 1,661 | 444,800 | 1,661 |
| 2018-10-23 | 1,700 | 1,707 | 1,681 | 1,681 | 444,900 | 1,681 |
| 2018-10-22 | 1,718 | 1,738 | 1,705 | 1,724 | 329,200 | 1,724 |
| 2018-10-19 | 1,724 | 1,739 | 1,714 | 1,730 | 418,200 | 1,730 |
| 2018-10-18 | 1,787 | 1,789 | 1,743 | 1,746 | 357,200 | 1,746 |
| 2018-10-17 | 1,786 | 1,819 | 1,770 | 1,787 | 450,700 | 1,787 |
| 2018-10-16 | 1,761 | 1,792 | 1,738 | 1,789 | 425,800 | 1,789 |
| 2018-10-15 | 1,811 | 1,815 | 1,755 | 1,758 | 542,100 | 1,758 |
| 2018-10-12 | 1,858 | 1,895 | 1,805 | 1,820 | 908,600 | 1,820 |
| 2018-10-11 | 1,908 | 1,941 | 1,907 | 1,916 | 491,900 | 1,916 |
| 2018-10-10 | 2,000 | 2,004 | 1,965 | 1,988 | 256,200 | 1,988 |
| 2018-10-09 | 2,015 | 2,017 | 1,964 | 1,976 | 382,200 | 1,976 |
| 2018-10-05 | 2,070 | 2,083 | 2,040 | 2,040 | 235,200 | 2,040 |
| 2018-10-04 | 2,060 | 2,094 | 2,059 | 2,084 | 386,300 | 2,084 |
| 2018-10-03 | 2,067 | 2,071 | 2,025 | 2,029 | 474,800 | 2,029 |
| 2018-10-02 | 2,065 | 2,092 | 2,054 | 2,090 | 618,200 | 2,090 |
| 2018-10-01 | 2,026 | 2,074 | 2,019 | 2,061 | 360,400 | 2,061 |
| 2018-09-28 | 2,010 | 2,023 | 1,991 | 2,020 | 346,800 | 2,020 |
| 2018-09-27 | 2,038 | 2,038 | 1,985 | 1,987 | 239,300 | 1,987 |
| 2018-09-26 | 2,028 | 2,046 | 2,017 | 2,038 | 193,400 | 2,038 |
| 2018-09-25 | 2,042 | 2,042 | 2,003 | 2,024 | 267,300 | 2,024 |
| 2018-09-21 | 2,005 | 2,031 | 2,002 | 2,031 | 381,300 | 2,031 |
| 2018-09-20 | 1,994 | 1,999 | 1,975 | 1,986 | 158,000 | 1,986 |
| 2018-09-19 | 1,979 | 1,989 | 1,967 | 1,984 | 307,300 | 1,984 |
| 2018-09-18 | 1,942 | 1,965 | 1,914 | 1,945 | 260,100 | 1,945 |
| 2018-09-14 | 1,929 | 1,999 | 1,923 | 1,959 | 406,800 | 1,959 |
| 2018-09-13 | 1,904 | 1,919 | 1,901 | 1,911 | 192,100 | 1,911 |
| 2018-09-12 | 1,950 | 1,956 | 1,899 | 1,910 | 330,700 | 1,910 |
| 2018-09-11 | 1,940 | 1,956 | 1,927 | 1,942 | 254,100 | 1,942 |
| 2018-09-10 | 1,900 | 1,939 | 1,897 | 1,922 | 126,000 | 1,922 |
| 2018-09-07 | 1,897 | 1,912 | 1,873 | 1,900 | 149,000 | 1,900 |
| 2018-09-06 | 1,895 | 1,929 | 1,883 | 1,914 | 155,200 | 1,914 |
| 2018-09-05 | 1,941 | 1,948 | 1,915 | 1,925 | 116,000 | 1,925 |
| 2018-09-04 | 1,939 | 1,952 | 1,911 | 1,937 | 169,900 | 1,937 |
| 2018-09-03 | 2,005 | 2,005 | 1,926 | 1,937 | 264,400 | 1,937 |
| 2018-08-31 | 1,995 | 2,028 | 1,980 | 2,005 | 295,800 | 2,005 |
| 2018-08-30 | 2,010 | 2,022 | 2,002 | 2,010 | 191,500 | 2,010 |
| 2018-08-29 | 1,977 | 2,007 | 1,977 | 1,999 | 172,500 | 1,999 |
| 2018-08-28 | 1,996 | 2,019 | 1,994 | 2,003 | 255,700 | 2,003 |
| 2018-08-27 | 1,984 | 1,991 | 1,970 | 1,986 | 160,600 | 1,986 |
| 2018-08-24 | 1,983 | 1,984 | 1,961 | 1,972 | 175,500 | 1,972 |
| 2018-08-23 | 1,985 | 2,003 | 1,976 | 1,987 | 186,700 | 1,987 |
| 2018-08-22 | 1,948 | 1,994 | 1,938 | 1,991 | 274,000 | 1,991 |
| 2018-08-21 | 1,924 | 1,976 | 1,916 | 1,958 | 325,600 | 1,958 |
| 2018-08-20 | 1,949 | 1,951 | 1,923 | 1,928 | 158,200 | 1,928 |
| 2018-08-17 | 1,925 | 1,948 | 1,913 | 1,944 | 212,700 | 1,944 |
| 2018-08-16 | 1,877 | 1,912 | 1,855 | 1,911 | 277,100 | 1,911 |
| 2018-08-15 | 1,928 | 1,931 | 1,897 | 1,909 | 222,300 | 1,909 |
| 2018-08-14 | 1,910 | 1,930 | 1,898 | 1,921 | 245,400 | 1,921 |
| 2018-08-13 | 1,944 | 1,948 | 1,888 | 1,897 | 287,400 | 1,897 |
| 2018-08-10 | 2,007 | 2,020 | 1,972 | 1,979 | 194,800 | 1,979 |
| 2018-08-09 | 2,014 | 2,029 | 1,996 | 2,027 | 178,700 | 2,027 |
| 2018-08-08 | 2,003 | 2,026 | 1,997 | 2,021 | 289,800 | 2,021 |
| 2018-08-07 | 1,955 | 1,996 | 1,955 | 1,995 | 134,200 | 1,995 |
| 2018-08-06 | 1,961 | 1,984 | 1,957 | 1,957 | 175,500 | 1,957 |
| 2018-08-03 | 1,980 | 1,992 | 1,958 | 1,961 | 202,600 | 1,961 |
| 2018-08-02 | 1,991 | 2,015 | 1,968 | 1,972 | 292,900 | 1,972 |
| 2018-08-01 | 2,026 | 2,027 | 1,989 | 2,001 | 252,600 | 2,001 |
| 2018-07-31 | 1,981 | 2,017 | 1,977 | 2,004 | 391,500 | 2,004 |
| 2018-07-30 | 2,018 | 2,034 | 1,990 | 1,997 | 252,900 | 1,997 |
| 2018-07-27 | 2,032 | 2,033 | 2,008 | 2,028 | 254,900 | 2,028 |
| 2018-07-26 | 2,037 | 2,050 | 2,011 | 2,023 | 259,600 | 2,023 |
| 2018-07-25 | 2,025 | 2,045 | 2,006 | 2,031 | 339,700 | 2,031 |
| 2018-07-24 | 1,980 | 2,011 | 1,979 | 2,006 | 283,200 | 2,006 |
| 2018-07-23 | 1,980 | 2,007 | 1,950 | 1,963 | 328,800 | 1,963 |
| 2018-07-20 | 2,020 | 2,048 | 1,989 | 2,008 | 500,700 | 2,008 |
| 2018-07-19 | 1,954 | 2,022 | 1,952 | 2,022 | 685,500 | 2,022 |
| 2018-07-18 | 1,970 | 1,992 | 1,937 | 1,973 | 763,700 | 1,973 |
| 2018-07-17 | 1,916 | 1,944 | 1,887 | 1,896 | 562,800 | 1,896 |
| 2018-07-13 | 2,008 | 2,040 | 1,926 | 1,931 | 1,187,200 | 1,931 |
| 2018-07-12 | 2,008 | 2,028 | 1,906 | 1,992 | 2,655,700 | 1,992 |
| 2018-07-11 | 1,753 | 1,770 | 1,732 | 1,753 | 322,700 | 1,753 |
| 2018-07-10 | 1,755 | 1,771 | 1,749 | 1,750 | 134,300 | 1,750 |
| 2018-07-09 | 1,720 | 1,742 | 1,709 | 1,741 | 146,700 | 1,741 |
| 2018-07-06 | 1,709 | 1,718 | 1,700 | 1,718 | 158,100 | 1,718 |
| 2018-07-05 | 1,694 | 1,716 | 1,680 | 1,702 | 221,300 | 1,702 |
| 2018-07-04 | 1,712 | 1,727 | 1,691 | 1,702 | 175,900 | 1,702 |
| 2018-07-03 | 1,734 | 1,747 | 1,706 | 1,723 | 203,500 | 1,723 |
| 2018-07-02 | 1,723 | 1,760 | 1,722 | 1,722 | 242,400 | 1,722 |
| 2018-06-29 | 1,703 | 1,716 | 1,682 | 1,716 | 227,900 | 1,716 |
| 2018-06-28 | 1,692 | 1,721 | 1,681 | 1,719 | 151,200 | 1,719 |
| 2018-06-27 | 1,727 | 1,734 | 1,690 | 1,700 | 145,000 | 1,700 |
| 2018-06-26 | 1,690 | 1,716 | 1,671 | 1,713 | 225,400 | 1,713 |
| 2018-06-25 | 1,734 | 1,744 | 1,701 | 1,701 | 175,600 | 1,701 |
| 2018-06-22 | 1,752 | 1,756 | 1,723 | 1,728 | 296,900 | 1,728 |
| 2018-06-21 | 1,716 | 1,765 | 1,716 | 1,747 | 189,200 | 1,747 |
| 2018-06-20 | 1,726 | 1,736 | 1,693 | 1,732 | 209,500 | 1,732 |
| 2018-06-19 | 1,750 | 1,760 | 1,733 | 1,733 | 220,700 | 1,733 |
| 2018-06-18 | 1,795 | 1,795 | 1,753 | 1,756 | 222,800 | 1,756 |
| 2018-06-15 | 1,835 | 1,837 | 1,795 | 1,799 | 276,500 | 1,799 |
| 2018-06-14 | 1,851 | 1,868 | 1,837 | 1,837 | 220,100 | 1,837 |
| 2018-06-13 | 1,852 | 1,874 | 1,845 | 1,866 | 132,800 | 1,866 |
| 2018-06-12 | 1,871 | 1,874 | 1,845 | 1,852 | 186,500 | 1,852 |
| 2018-06-11 | 1,857 | 1,867 | 1,840 | 1,853 | 124,500 | 1,853 |
| 2018-06-08 | 1,867 | 1,879 | 1,851 | 1,865 | 179,000 | 1,865 |
| 2018-06-07 | 1,877 | 1,891 | 1,870 | 1,882 | 125,500 | 1,882 |
| 2018-06-06 | 1,870 | 1,875 | 1,856 | 1,864 | 113,600 | 1,864 |
| 2018-06-05 | 1,878 | 1,878 | 1,852 | 1,867 | 120,000 | 1,867 |
| 2018-06-04 | 1,859 | 1,870 | 1,845 | 1,865 | 111,600 | 1,865 |
| 2018-06-01 | 1,829 | 1,846 | 1,807 | 1,835 | 141,300 | 1,835 |
| 2018-05-31 | 1,847 | 1,849 | 1,798 | 1,828 | 349,500 | 1,828 |
| 2018-05-30 | 1,820 | 1,834 | 1,806 | 1,810 | 298,100 | 1,810 |
| 2018-05-29 | 1,903 | 1,908 | 1,861 | 1,866 | 141,000 | 1,866 |
| 2018-05-28 | 1,889 | 1,903 | 1,872 | 1,902 | 160,500 | 1,902 |
| 2018-05-25 | 1,900 | 1,909 | 1,873 | 1,876 | 181,400 | 1,876 |
| 2018-05-24 | 1,946 | 1,951 | 1,904 | 1,904 | 199,200 | 1,904 |
| 2018-05-23 | 1,966 | 1,966 | 1,936 | 1,939 | 150,900 | 1,939 |
| 2018-05-22 | 1,978 | 1,982 | 1,949 | 1,964 | 200,100 | 1,964 |
| 2018-05-21 | 1,939 | 1,992 | 1,934 | 1,983 | 286,300 | 1,983 |
| 2018-05-18 | 1,934 | 1,934 | 1,916 | 1,922 | 195,800 | 1,922 |
| 2018-05-17 | 1,929 | 1,942 | 1,925 | 1,932 | 140,500 | 1,932 |
| 2018-05-16 | 1,941 | 1,948 | 1,926 | 1,927 | 119,400 | 1,927 |
| 2018-05-15 | 1,957 | 1,960 | 1,942 | 1,944 | 162,100 | 1,944 |
| 2018-05-14 | 1,947 | 1,954 | 1,925 | 1,953 | 137,100 | 1,953 |
| 2018-05-11 | 1,934 | 1,947 | 1,929 | 1,947 | 120,800 | 1,947 |
| 2018-05-10 | 1,930 | 1,952 | 1,921 | 1,935 | 185,600 | 1,935 |
| 2018-05-09 | 1,930 | 1,949 | 1,928 | 1,934 | 218,900 | 1,934 |
| 2018-05-08 | 1,929 | 1,947 | 1,925 | 1,940 | 205,400 | 1,940 |
| 2018-05-07 | 1,932 | 1,952 | 1,928 | 1,942 | 149,400 | 1,942 |
| 2018-05-02 | 1,927 | 1,962 | 1,923 | 1,951 | 251,000 | 1,951 |
| 2018-05-01 | 1,950 | 1,950 | 1,925 | 1,936 | 216,500 | 1,936 |
| 2018-04-27 | 2,000 | 2,008 | 1,951 | 1,964 | 242,800 | 1,964 |
| 2018-04-26 | 1,961 | 2,000 | 1,961 | 1,993 | 456,800 | 1,993 |
| 2018-04-25 | 1,990 | 2,004 | 1,916 | 1,945 | 632,100 | 1,945 |
| 2018-04-24 | 2,013 | 2,034 | 1,990 | 2,034 | 374,200 | 2,034 |
| 2018-04-23 | 1,964 | 2,012 | 1,964 | 1,983 | 362,200 | 1,983 |
| 2018-04-20 | 1,936 | 1,960 | 1,925 | 1,954 | 276,100 | 1,954 |
| 2018-04-19 | 1,920 | 1,956 | 1,913 | 1,939 | 317,200 | 1,939 |
| 2018-04-18 | 1,878 | 1,920 | 1,861 | 1,911 | 571,800 | 1,911 |
| 2018-04-17 | 1,920 | 1,920 | 1,861 | 1,877 | 811,800 | 1,877 |
| 2018-04-16 | 1,979 | 2,000 | 1,934 | 1,948 | 871,000 | 1,948 |
| 2018-04-13 | 2,003 | 2,071 | 1,971 | 1,975 | 1,279,800 | 1,975 |
| 2018-04-12 | 1,951 | 2,001 | 1,932 | 1,994 | 1,049,000 | 1,994 |
| 2018-04-11 | 2,009 | 2,075 | 2,006 | 2,051 | 508,500 | 2,051 |
| 2018-04-10 | 1,955 | 1,992 | 1,941 | 1,985 | 171,600 | 1,985 |
| 2018-04-09 | 1,971 | 1,974 | 1,936 | 1,954 | 144,700 | 1,954 |
| 2018-04-06 | 1,985 | 2,006 | 1,973 | 1,975 | 199,300 | 1,975 |
| 2018-04-05 | 2,012 | 2,016 | 1,978 | 1,986 | 175,400 | 1,986 |
| 2018-04-04 | 1,993 | 2,012 | 1,972 | 1,985 | 261,800 | 1,985 |
| 2018-04-03 | 1,949 | 1,964 | 1,937 | 1,954 | 192,700 | 1,954 |
| 2018-03-30 | 1,966 | 1,987 | 1,954 | 1,981 | 302,600 | 1,981 |
| 2018-03-29 | 1,982 | 2,000 | 1,934 | 1,949 | 220,800 | 1,949 |
| 2018-03-28 | 1,962 | 1,978 | 1,946 | 1,965 | 193,900 | 1,965 |
| 2018-03-27 | 1,968 | 1,994 | 1,952 | 1,990 | 280,400 | 1,990 |
| 2018-03-26 | 1,906 | 1,932 | 1,874 | 1,932 | 354,200 | 1,932 |
| 2018-03-23 | 1,967 | 1,970 | 1,916 | 1,922 | 483,300 | 1,922 |
| 2018-03-22 | 2,015 | 2,051 | 2,015 | 2,051 | 221,500 | 2,051 |
| 2018-03-20 | 2,030 | 2,040 | 2,005 | 2,034 | 185,700 | 2,034 |
| 2018-03-19 | 2,063 | 2,080 | 2,044 | 2,052 | 307,300 | 2,052 |
| 2018-03-16 | 2,115 | 2,124 | 2,081 | 2,082 | 195,600 | 2,082 |
| 2018-03-15 | 2,115 | 2,122 | 2,064 | 2,108 | 311,900 | 2,108 |
| 2018-03-14 | 2,112 | 2,133 | 2,104 | 2,126 | 184,400 | 2,126 |
| 2018-03-13 | 2,140 | 2,140 | 2,093 | 2,123 | 292,800 | 2,123 |
| 2018-03-12 | 2,173 | 2,181 | 2,149 | 2,173 | 185,000 | 2,173 |
| 2018-03-09 | 2,178 | 2,179 | 2,121 | 2,144 | 360,000 | 2,144 |
| 2018-03-08 | 2,100 | 2,102 | 2,058 | 2,078 | 156,400 | 2,078 |
| 2018-03-07 | 2,070 | 2,095 | 2,061 | 2,072 | 157,900 | 2,072 |
| 2018-03-06 | 2,101 | 2,130 | 2,093 | 2,098 | 188,300 | 2,098 |
| 2018-03-05 | 2,108 | 2,124 | 2,053 | 2,062 | 172,700 | 2,062 |
| 2018-03-02 | 2,131 | 2,148 | 2,118 | 2,124 | 210,500 | 2,124 |
| 2018-03-01 | 2,212 | 2,270 | 2,157 | 2,171 | 338,600 | 2,171 |
| 2018-02-28 | 2,223 | 2,242 | 2,206 | 2,213 | 233,300 | 2,213 |
| 2018-02-27 | 2,214 | 2,229 | 2,184 | 2,224 | 200,600 | 2,224 |
| 2018-02-26 | 2,185 | 2,190 | 2,150 | 2,173 | 278,000 | 2,173 |
| 2018-02-23 | 2,185 | 2,211 | 2,162 | 2,208 | 408,400 | 2,208 |
| 2018-02-22 | 2,170 | 2,179 | 2,145 | 2,163 | 432,700 | 2,163 |
| 2018-02-21 | 2,135 | 2,168 | 2,118 | 2,161 | 342,800 | 2,161 |
| 2018-02-20 | 2,102 | 2,135 | 2,065 | 2,115 | 390,000 | 2,115 |
| 2018-02-19 | 2,058 | 2,093 | 2,054 | 2,093 | 225,500 | 2,093 |
| 2018-02-16 | 2,097 | 2,100 | 2,040 | 2,042 | 252,700 | 2,042 |
| 2018-02-15 | 2,069 | 2,102 | 2,050 | 2,087 | 229,800 | 2,087 |
| 2018-02-14 | 2,063 | 2,088 | 2,035 | 2,063 | 241,800 | 2,063 |
| 2018-02-13 | 2,116 | 2,116 | 2,067 | 2,070 | 377,400 | 2,070 |
| 2018-02-09 | 2,042 | 2,079 | 2,016 | 2,079 | 704,400 | 2,079 |
| 2018-02-08 | 2,115 | 2,168 | 2,114 | 2,149 | 311,700 | 2,149 |
| 2018-02-07 | 2,205 | 2,206 | 2,105 | 2,105 | 441,600 | 2,105 |
| 2018-02-06 | 2,171 | 2,197 | 2,071 | 2,130 | 582,000 | 2,130 |
| 2018-02-05 | 2,248 | 2,265 | 2,225 | 2,245 | 290,200 | 2,245 |
| 2018-02-02 | 2,315 | 2,323 | 2,291 | 2,298 | 282,700 | 2,298 |
| 2018-02-01 | 2,295 | 2,346 | 2,295 | 2,326 | 347,000 | 2,326 |
| 2018-01-31 | 2,287 | 2,316 | 2,281 | 2,287 | 334,800 | 2,287 |
| 2018-01-30 | 2,327 | 2,350 | 2,301 | 2,311 | 424,200 | 2,311 |
| 2018-01-29 | 2,357 | 2,366 | 2,325 | 2,333 | 346,300 | 2,333 |
| 2018-01-26 | 2,285 | 2,357 | 2,285 | 2,347 | 730,300 | 2,347 |
| 2018-01-25 | 2,300 | 2,317 | 2,259 | 2,265 | 932,600 | 2,265 |
| 2018-01-24 | 2,306 | 2,315 | 2,246 | 2,265 | 603,400 | 2,265 |
| 2018-01-23 | 2,377 | 2,384 | 2,294 | 2,295 | 1,144,600 | 2,295 |
| 2018-01-22 | 2,474 | 2,480 | 2,403 | 2,427 | 538,500 | 2,427 |
| 2018-01-19 | 2,411 | 2,473 | 2,391 | 2,473 | 847,300 | 2,473 |
| 2018-01-18 | 2,389 | 2,439 | 2,372 | 2,382 | 659,800 | 2,382 |
| 2018-01-17 | 2,317 | 2,384 | 2,315 | 2,356 | 601,300 | 2,356 |
| 2018-01-16 | 2,339 | 2,374 | 2,302 | 2,345 | 555,200 | 2,345 |
| 2018-01-15 | 2,361 | 2,390 | 2,352 | 2,361 | 344,700 | 2,361 |
| 2018-01-12 | 2,370 | 2,390 | 2,325 | 2,351 | 1,348,800 | 2,351 |
| 2018-01-11 | 2,200 | 2,354 | 2,184 | 2,351 | 2,950,400 | 2,351 |
| 2018-01-10 | 2,048 | 2,048 | 2,019 | 2,029 | 284,000 | 2,029 |
| 2018-01-09 | 2,022 | 2,059 | 2,014 | 2,040 | 427,200 | 2,040 |
| 2018-01-05 | 1,990 | 2,010 | 1,977 | 2,010 | 254,000 | 2,010 |
| 2018-01-04 | 1,960 | 1,978 | 1,956 | 1,975 | 149,300 | 1,975 |
分割・併合履歴 ： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株
