7729 (株)東京精密 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 | 2,723 | 2,817 | 2,712 | 2,773 | 209,300 | 2,773 |
| 2018-12-27 | 2,742 | 2,757 | 2,674 | 2,745 | 338,900 | 2,745 |
| 2018-12-26 | 2,538 | 2,589 | 2,487 | 2,542 | 431,400 | 2,542 |
| 2018-12-25 | 2,584 | 2,618 | 2,498 | 2,500 | 283,000 | 2,500 |
| 2018-12-21 | 2,650 | 2,730 | 2,616 | 2,720 | 504,300 | 2,720 |
| 2018-12-20 | 2,782 | 2,791 | 2,667 | 2,688 | 421,700 | 2,688 |
| 2018-12-19 | 2,878 | 2,910 | 2,786 | 2,822 | 428,000 | 2,822 |
| 2018-12-18 | 2,961 | 3,010 | 2,890 | 2,966 | 219,000 | 2,966 |
| 2018-12-17 | 3,015 | 3,080 | 2,990 | 3,020 | 230,700 | 3,020 |
| 2018-12-14 | 3,100 | 3,100 | 2,968 | 3,020 | 347,800 | 3,020 |
| 2018-12-13 | 3,070 | 3,135 | 3,065 | 3,115 | 283,800 | 3,115 |
| 2018-12-12 | 3,015 | 3,075 | 2,997 | 3,025 | 264,800 | 3,025 |
| 2018-12-11 | 3,005 | 3,065 | 2,937 | 2,995 | 331,200 | 2,995 |
| 2018-12-10 | 3,005 | 3,085 | 2,992 | 3,015 | 281,900 | 3,015 |
| 2018-12-07 | 3,195 | 3,205 | 3,040 | 3,050 | 415,000 | 3,050 |
| 2018-12-06 | 3,240 | 3,240 | 3,090 | 3,125 | 300,800 | 3,125 |
| 2018-12-05 | 3,320 | 3,360 | 3,265 | 3,275 | 240,400 | 3,275 |
| 2018-12-04 | 3,450 | 3,465 | 3,360 | 3,370 | 221,500 | 3,370 |
| 2018-12-03 | 3,450 | 3,475 | 3,405 | 3,455 | 207,800 | 3,455 |
| 2018-11-30 | 3,425 | 3,440 | 3,350 | 3,380 | 315,500 | 3,380 |
| 2018-11-29 | 3,450 | 3,495 | 3,425 | 3,475 | 335,500 | 3,475 |
| 2018-11-28 | 3,365 | 3,390 | 3,315 | 3,375 | 270,100 | 3,375 |
| 2018-11-27 | 3,370 | 3,370 | 3,275 | 3,315 | 221,100 | 3,315 |
| 2018-11-26 | 3,250 | 3,350 | 3,205 | 3,335 | 418,500 | 3,335 |
| 2018-11-22 | 3,385 | 3,385 | 3,230 | 3,335 | 515,300 | 3,335 |
| 2018-11-21 | 3,155 | 3,410 | 3,150 | 3,405 | 600,000 | 3,405 |
| 2018-11-20 | 3,200 | 3,240 | 3,150 | 3,220 | 399,600 | 3,220 |
| 2018-11-19 | 3,195 | 3,310 | 3,190 | 3,290 | 435,300 | 3,290 |
| 2018-11-16 | 3,160 | 3,190 | 3,080 | 3,140 | 579,500 | 3,140 |
| 2018-11-15 | 3,210 | 3,315 | 3,185 | 3,230 | 548,100 | 3,230 |
| 2018-11-14 | 3,150 | 3,295 | 3,095 | 3,265 | 1,735,700 | 3,265 |
| 2018-11-13 | 2,860 | 2,864 | 2,770 | 2,791 | 469,400 | 2,791 |
| 2018-11-12 | 2,893 | 2,929 | 2,844 | 2,901 | 256,300 | 2,901 |
| 2018-11-09 | 2,920 | 2,920 | 2,845 | 2,877 | 214,700 | 2,877 |
| 2018-11-08 | 2,960 | 2,998 | 2,892 | 2,900 | 254,000 | 2,900 |
| 2018-11-07 | 2,900 | 2,949 | 2,864 | 2,879 | 374,500 | 2,879 |
| 2018-11-06 | 2,858 | 2,917 | 2,851 | 2,888 | 281,600 | 2,888 |
| 2018-11-05 | 2,818 | 2,887 | 2,795 | 2,855 | 338,500 | 2,855 |
| 2018-11-02 | 2,719 | 2,870 | 2,701 | 2,864 | 438,600 | 2,864 |
| 2018-11-01 | 2,680 | 2,698 | 2,635 | 2,665 | 305,000 | 2,665 |
| 2018-10-31 | 2,640 | 2,715 | 2,596 | 2,715 | 440,400 | 2,715 |
| 2018-10-30 | 2,455 | 2,586 | 2,436 | 2,569 | 377,400 | 2,569 |
| 2018-10-29 | 2,460 | 2,518 | 2,455 | 2,464 | 344,400 | 2,464 |
| 2018-10-26 | 2,514 | 2,523 | 2,430 | 2,455 | 424,300 | 2,455 |
| 2018-10-25 | 2,500 | 2,534 | 2,470 | 2,486 | 456,700 | 2,486 |
| 2018-10-24 | 2,642 | 2,671 | 2,604 | 2,627 | 405,600 | 2,627 |
| 2018-10-23 | 2,768 | 2,785 | 2,642 | 2,643 | 780,400 | 2,643 |
| 2018-10-22 | 2,814 | 2,877 | 2,790 | 2,868 | 318,600 | 2,868 |
| 2018-10-19 | 2,855 | 2,884 | 2,817 | 2,864 | 354,800 | 2,864 |
| 2018-10-18 | 2,961 | 2,968 | 2,895 | 2,896 | 340,100 | 2,896 |
| 2018-10-17 | 2,948 | 2,995 | 2,936 | 2,966 | 320,100 | 2,966 |
| 2018-10-16 | 2,900 | 2,928 | 2,855 | 2,898 | 348,300 | 2,898 |
| 2018-10-15 | 2,933 | 2,958 | 2,881 | 2,902 | 502,100 | 2,902 |
| 2018-10-12 | 2,750 | 2,905 | 2,750 | 2,892 | 584,700 | 2,892 |
| 2018-10-11 | 2,710 | 2,757 | 2,692 | 2,744 | 413,400 | 2,744 |
| 2018-10-10 | 2,838 | 2,849 | 2,807 | 2,833 | 354,700 | 2,833 |
| 2018-10-09 | 2,860 | 2,862 | 2,788 | 2,805 | 498,100 | 2,805 |
| 2018-10-05 | 2,935 | 2,935 | 2,891 | 2,912 | 331,500 | 2,912 |
| 2018-10-04 | 3,000 | 3,030 | 2,955 | 2,968 | 461,600 | 2,968 |
| 2018-10-03 | 2,960 | 3,015 | 2,960 | 3,000 | 455,300 | 3,000 |
| 2018-10-02 | 2,980 | 2,995 | 2,940 | 2,958 | 528,500 | 2,958 |
| 2018-10-01 | 2,979 | 3,085 | 2,979 | 3,015 | 448,600 | 3,015 |
| 2018-09-28 | 2,950 | 2,967 | 2,930 | 2,952 | 373,200 | 2,952 |
| 2018-09-27 | 2,974 | 2,989 | 2,910 | 2,912 | 321,600 | 2,912 |
| 2018-09-26 | 2,993 | 3,005 | 2,949 | 2,970 | 319,100 | 2,970 |
| 2018-09-25 | 2,937 | 3,025 | 2,927 | 3,005 | 512,900 | 3,005 |
| 2018-09-21 | 2,942 | 2,961 | 2,918 | 2,940 | 417,900 | 2,940 |
| 2018-09-20 | 2,920 | 2,920 | 2,876 | 2,896 | 514,500 | 2,896 |
| 2018-09-19 | 2,922 | 2,950 | 2,916 | 2,922 | 471,600 | 2,922 |
| 2018-09-18 | 2,833 | 2,898 | 2,801 | 2,865 | 392,100 | 2,865 |
| 2018-09-14 | 2,794 | 2,876 | 2,787 | 2,851 | 531,800 | 2,851 |
| 2018-09-13 | 2,789 | 2,844 | 2,743 | 2,786 | 587,700 | 2,786 |
| 2018-09-12 | 2,917 | 2,917 | 2,802 | 2,821 | 508,400 | 2,821 |
| 2018-09-11 | 2,993 | 2,999 | 2,933 | 2,944 | 504,100 | 2,944 |
| 2018-09-10 | 2,997 | 3,020 | 2,957 | 2,973 | 332,500 | 2,973 |
| 2018-09-07 | 3,155 | 3,165 | 3,005 | 3,005 | 541,300 | 3,005 |
| 2018-09-06 | 3,275 | 3,285 | 3,205 | 3,235 | 192,400 | 3,235 |
| 2018-09-05 | 3,330 | 3,355 | 3,305 | 3,320 | 160,400 | 3,320 |
| 2018-09-04 | 3,345 | 3,380 | 3,305 | 3,330 | 198,400 | 3,330 |
| 2018-09-03 | 3,430 | 3,440 | 3,320 | 3,360 | 147,400 | 3,360 |
| 2018-08-31 | 3,420 | 3,485 | 3,390 | 3,450 | 195,100 | 3,450 |
| 2018-08-30 | 3,500 | 3,510 | 3,455 | 3,460 | 142,500 | 3,460 |
| 2018-08-29 | 3,365 | 3,455 | 3,365 | 3,425 | 173,200 | 3,425 |
| 2018-08-28 | 3,365 | 3,410 | 3,345 | 3,350 | 205,600 | 3,350 |
| 2018-08-27 | 3,230 | 3,300 | 3,220 | 3,295 | 174,000 | 3,295 |
| 2018-08-24 | 3,230 | 3,230 | 3,160 | 3,215 | 105,900 | 3,215 |
| 2018-08-23 | 3,230 | 3,255 | 3,210 | 3,215 | 120,500 | 3,215 |
| 2018-08-22 | 3,110 | 3,225 | 3,110 | 3,220 | 165,900 | 3,220 |
| 2018-08-21 | 3,120 | 3,145 | 3,085 | 3,130 | 203,400 | 3,130 |
| 2018-08-20 | 3,200 | 3,210 | 3,135 | 3,140 | 169,000 | 3,140 |
| 2018-08-17 | 3,250 | 3,265 | 3,200 | 3,230 | 125,700 | 3,230 |
| 2018-08-16 | 3,180 | 3,210 | 3,145 | 3,205 | 242,400 | 3,205 |
| 2018-08-15 | 3,245 | 3,285 | 3,200 | 3,240 | 312,400 | 3,240 |
| 2018-08-14 | 3,170 | 3,245 | 3,140 | 3,160 | 420,500 | 3,160 |
| 2018-08-13 | 3,125 | 3,200 | 3,075 | 3,115 | 579,600 | 3,115 |
| 2018-08-10 | 3,815 | 3,815 | 3,650 | 3,690 | 209,100 | 3,690 |
| 2018-08-09 | 3,805 | 3,850 | 3,755 | 3,835 | 144,900 | 3,835 |
| 2018-08-08 | 3,825 | 3,830 | 3,775 | 3,805 | 168,600 | 3,805 |
| 2018-08-07 | 3,765 | 3,825 | 3,735 | 3,825 | 97,500 | 3,825 |
| 2018-08-06 | 3,825 | 3,840 | 3,760 | 3,765 | 109,300 | 3,765 |
| 2018-08-03 | 3,805 | 3,830 | 3,770 | 3,805 | 96,400 | 3,805 |
| 2018-08-02 | 3,855 | 3,890 | 3,795 | 3,805 | 138,900 | 3,805 |
| 2018-08-01 | 3,830 | 3,845 | 3,795 | 3,835 | 92,400 | 3,835 |
| 2018-07-31 | 3,780 | 3,805 | 3,740 | 3,785 | 146,200 | 3,785 |
| 2018-07-30 | 3,805 | 3,825 | 3,760 | 3,775 | 106,400 | 3,775 |
| 2018-07-27 | 3,735 | 3,830 | 3,735 | 3,825 | 189,800 | 3,825 |
| 2018-07-26 | 3,710 | 3,750 | 3,690 | 3,725 | 254,300 | 3,725 |
| 2018-07-25 | 3,720 | 3,720 | 3,635 | 3,670 | 125,600 | 3,670 |
| 2018-07-24 | 3,725 | 3,735 | 3,665 | 3,715 | 101,600 | 3,715 |
| 2018-07-23 | 3,660 | 3,670 | 3,625 | 3,655 | 87,800 | 3,655 |
| 2018-07-20 | 3,725 | 3,740 | 3,645 | 3,690 | 159,700 | 3,690 |
| 2018-07-19 | 3,635 | 3,770 | 3,635 | 3,725 | 213,800 | 3,725 |
| 2018-07-18 | 3,730 | 3,740 | 3,635 | 3,635 | 87,300 | 3,635 |
| 2018-07-17 | 3,625 | 3,680 | 3,595 | 3,665 | 125,100 | 3,665 |
| 2018-07-13 | 3,585 | 3,650 | 3,580 | 3,625 | 191,000 | 3,625 |
| 2018-07-12 | 3,500 | 3,550 | 3,450 | 3,530 | 189,200 | 3,530 |
| 2018-07-11 | 3,540 | 3,550 | 3,465 | 3,535 | 163,600 | 3,535 |
| 2018-07-10 | 3,590 | 3,620 | 3,575 | 3,585 | 197,600 | 3,585 |
| 2018-07-09 | 3,550 | 3,555 | 3,515 | 3,550 | 154,500 | 3,550 |
| 2018-07-06 | 3,470 | 3,555 | 3,455 | 3,540 | 226,400 | 3,540 |
| 2018-07-05 | 3,480 | 3,540 | 3,445 | 3,460 | 219,400 | 3,460 |
| 2018-07-04 | 3,595 | 3,605 | 3,510 | 3,535 | 168,500 | 3,535 |
| 2018-07-03 | 3,665 | 3,675 | 3,605 | 3,665 | 134,400 | 3,665 |
| 2018-07-02 | 3,710 | 3,785 | 3,650 | 3,655 | 180,600 | 3,655 |
| 2018-06-29 | 3,690 | 3,690 | 3,600 | 3,665 | 220,800 | 3,665 |
| 2018-06-28 | 3,615 | 3,710 | 3,595 | 3,710 | 168,900 | 3,710 |
| 2018-06-27 | 3,695 | 3,730 | 3,635 | 3,645 | 165,300 | 3,645 |
| 2018-06-26 | 3,620 | 3,655 | 3,565 | 3,655 | 289,100 | 3,655 |
| 2018-06-25 | 3,815 | 3,820 | 3,690 | 3,690 | 167,200 | 3,690 |
| 2018-06-22 | 3,730 | 3,830 | 3,730 | 3,815 | 193,500 | 3,815 |
| 2018-06-21 | 3,835 | 3,860 | 3,770 | 3,795 | 155,200 | 3,795 |
| 2018-06-20 | 3,785 | 3,810 | 3,720 | 3,800 | 213,100 | 3,800 |
| 2018-06-19 | 3,810 | 3,875 | 3,775 | 3,785 | 253,900 | 3,785 |
| 2018-06-18 | 3,950 | 3,950 | 3,865 | 3,880 | 252,600 | 3,880 |
| 2018-06-15 | 4,160 | 4,160 | 4,010 | 4,015 | 239,200 | 4,015 |
| 2018-06-14 | 4,145 | 4,175 | 4,125 | 4,165 | 141,100 | 4,165 |
| 2018-06-13 | 4,160 | 4,195 | 4,150 | 4,180 | 157,400 | 4,180 |
| 2018-06-12 | 4,200 | 4,225 | 4,130 | 4,155 | 113,700 | 4,155 |
| 2018-06-11 | 4,155 | 4,220 | 4,145 | 4,190 | 100,800 | 4,190 |
| 2018-06-08 | 4,280 | 4,280 | 4,190 | 4,205 | 197,800 | 4,205 |
| 2018-06-07 | 4,270 | 4,280 | 4,235 | 4,280 | 86,500 | 4,280 |
| 2018-06-06 | 4,220 | 4,250 | 4,175 | 4,235 | 135,000 | 4,235 |
| 2018-06-05 | 4,220 | 4,280 | 4,220 | 4,240 | 106,800 | 4,240 |
| 2018-06-04 | 4,205 | 4,215 | 4,180 | 4,205 | 96,100 | 4,205 |
| 2018-06-01 | 4,130 | 4,165 | 4,115 | 4,135 | 168,600 | 4,135 |
| 2018-05-31 | 4,210 | 4,230 | 4,155 | 4,165 | 178,100 | 4,165 |
| 2018-05-30 | 4,265 | 4,265 | 4,185 | 4,190 | 165,100 | 4,190 |
| 2018-05-29 | 4,395 | 4,415 | 4,300 | 4,320 | 111,500 | 4,320 |
| 2018-05-28 | 4,415 | 4,460 | 4,340 | 4,380 | 121,500 | 4,380 |
| 2018-05-25 | 4,310 | 4,400 | 4,310 | 4,370 | 180,800 | 4,370 |
| 2018-05-24 | 4,440 | 4,445 | 4,315 | 4,340 | 133,000 | 4,340 |
| 2018-05-23 | 4,405 | 4,470 | 4,385 | 4,430 | 150,100 | 4,430 |
| 2018-05-22 | 4,530 | 4,550 | 4,440 | 4,445 | 120,300 | 4,445 |
| 2018-05-21 | 4,575 | 4,580 | 4,505 | 4,510 | 117,900 | 4,510 |
| 2018-05-18 | 4,590 | 4,630 | 4,570 | 4,595 | 133,400 | 4,595 |
| 2018-05-17 | 4,600 | 4,640 | 4,590 | 4,615 | 139,800 | 4,615 |
| 2018-05-16 | 4,560 | 4,690 | 4,545 | 4,620 | 380,200 | 4,620 |
| 2018-05-15 | 4,435 | 4,530 | 4,435 | 4,505 | 214,200 | 4,505 |
| 2018-05-14 | 4,425 | 4,485 | 4,340 | 4,475 | 177,000 | 4,475 |
| 2018-05-11 | 4,330 | 4,425 | 4,320 | 4,425 | 193,300 | 4,425 |
| 2018-05-10 | 4,275 | 4,310 | 4,230 | 4,295 | 115,200 | 4,295 |
| 2018-05-09 | 4,230 | 4,290 | 4,210 | 4,275 | 149,000 | 4,275 |
| 2018-05-08 | 4,165 | 4,225 | 4,160 | 4,195 | 122,800 | 4,195 |
| 2018-05-07 | 4,195 | 4,210 | 4,150 | 4,210 | 114,800 | 4,210 |
| 2018-05-02 | 4,170 | 4,215 | 4,160 | 4,195 | 118,200 | 4,195 |
| 2018-05-01 | 4,185 | 4,185 | 4,125 | 4,125 | 138,300 | 4,125 |
| 2018-04-27 | 4,320 | 4,325 | 4,135 | 4,185 | 374,100 | 4,185 |
| 2018-04-26 | 4,390 | 4,420 | 4,365 | 4,390 | 172,500 | 4,390 |
| 2018-04-25 | 4,245 | 4,280 | 4,185 | 4,270 | 165,500 | 4,270 |
| 2018-04-24 | 4,195 | 4,240 | 4,180 | 4,230 | 130,700 | 4,230 |
| 2018-04-23 | 4,205 | 4,230 | 4,140 | 4,150 | 124,300 | 4,150 |
| 2018-04-20 | 4,255 | 4,285 | 4,165 | 4,210 | 192,400 | 4,210 |
| 2018-04-19 | 4,360 | 4,390 | 4,320 | 4,340 | 107,100 | 4,340 |
| 2018-04-18 | 4,295 | 4,375 | 4,270 | 4,360 | 70,800 | 4,360 |
| 2018-04-17 | 4,305 | 4,340 | 4,290 | 4,295 | 78,600 | 4,295 |
| 2018-04-16 | 4,320 | 4,345 | 4,290 | 4,315 | 94,100 | 4,315 |
| 2018-04-13 | 4,195 | 4,315 | 4,195 | 4,300 | 163,600 | 4,300 |
| 2018-04-12 | 4,175 | 4,185 | 4,130 | 4,145 | 89,100 | 4,145 |
| 2018-04-11 | 4,215 | 4,220 | 4,160 | 4,170 | 91,100 | 4,170 |
| 2018-04-10 | 4,105 | 4,190 | 4,050 | 4,175 | 113,700 | 4,175 |
| 2018-04-09 | 4,095 | 4,115 | 4,050 | 4,105 | 116,700 | 4,105 |
| 2018-04-06 | 4,130 | 4,175 | 4,100 | 4,125 | 114,900 | 4,125 |
| 2018-04-05 | 4,165 | 4,185 | 4,125 | 4,160 | 97,200 | 4,160 |
| 2018-04-04 | 4,220 | 4,245 | 4,105 | 4,110 | 151,600 | 4,110 |
| 2018-04-03 | 4,145 | 4,195 | 4,095 | 4,180 | 128,500 | 4,180 |
| 2018-03-30 | 4,270 | 4,330 | 4,260 | 4,295 | 94,200 | 4,295 |
| 2018-03-29 | 4,280 | 4,280 | 4,185 | 4,235 | 142,100 | 4,235 |
| 2018-03-28 | 4,170 | 4,235 | 4,130 | 4,210 | 161,000 | 4,210 |
| 2018-03-27 | 4,290 | 4,315 | 4,265 | 4,315 | 158,300 | 4,315 |
| 2018-03-26 | 4,115 | 4,165 | 4,040 | 4,165 | 188,900 | 4,165 |
| 2018-03-23 | 4,205 | 4,240 | 4,160 | 4,180 | 173,000 | 4,180 |
| 2018-03-22 | 4,335 | 4,400 | 4,330 | 4,365 | 105,900 | 4,365 |
| 2018-03-20 | 4,320 | 4,350 | 4,265 | 4,340 | 115,100 | 4,340 |
| 2018-03-19 | 4,420 | 4,425 | 4,315 | 4,385 | 174,800 | 4,385 |
| 2018-03-16 | 4,540 | 4,540 | 4,445 | 4,460 | 116,100 | 4,460 |
| 2018-03-15 | 4,565 | 4,585 | 4,480 | 4,535 | 104,200 | 4,535 |
| 2018-03-14 | 4,595 | 4,650 | 4,545 | 4,570 | 161,000 | 4,570 |
| 2018-03-13 | 4,625 | 4,690 | 4,580 | 4,660 | 314,000 | 4,660 |
| 2018-03-12 | 4,545 | 4,545 | 4,470 | 4,520 | 110,000 | 4,520 |
| 2018-03-09 | 4,510 | 4,525 | 4,405 | 4,450 | 161,800 | 4,450 |
| 2018-03-08 | 4,355 | 4,460 | 4,340 | 4,420 | 191,700 | 4,420 |
| 2018-03-07 | 4,380 | 4,400 | 4,315 | 4,335 | 140,000 | 4,335 |
| 2018-03-06 | 4,300 | 4,445 | 4,300 | 4,405 | 146,700 | 4,405 |
| 2018-03-05 | 4,300 | 4,340 | 4,215 | 4,240 | 119,500 | 4,240 |
| 2018-03-02 | 4,300 | 4,365 | 4,295 | 4,330 | 169,500 | 4,330 |
| 2018-03-01 | 4,410 | 4,465 | 4,385 | 4,410 | 187,900 | 4,410 |
| 2018-02-28 | 4,500 | 4,550 | 4,465 | 4,465 | 158,000 | 4,465 |
| 2018-02-27 | 4,490 | 4,575 | 4,485 | 4,545 | 115,200 | 4,545 |
| 2018-02-26 | 4,480 | 4,480 | 4,435 | 4,460 | 119,600 | 4,460 |
| 2018-02-23 | 4,330 | 4,435 | 4,330 | 4,415 | 137,700 | 4,415 |
| 2018-02-22 | 4,380 | 4,395 | 4,305 | 4,340 | 148,700 | 4,340 |
| 2018-02-21 | 4,420 | 4,490 | 4,390 | 4,450 | 94,600 | 4,450 |
| 2018-02-20 | 4,410 | 4,435 | 4,380 | 4,385 | 66,900 | 4,385 |
| 2018-02-19 | 4,400 | 4,475 | 4,380 | 4,470 | 125,900 | 4,470 |
| 2018-02-16 | 4,405 | 4,445 | 4,370 | 4,380 | 128,300 | 4,380 |
| 2018-02-15 | 4,275 | 4,415 | 4,275 | 4,365 | 157,600 | 4,365 |
| 2018-02-14 | 4,235 | 4,305 | 4,180 | 4,255 | 268,500 | 4,255 |
| 2018-02-13 | 4,530 | 4,535 | 4,220 | 4,230 | 366,700 | 4,230 |
| 2018-02-09 | 4,165 | 4,235 | 4,130 | 4,215 | 304,300 | 4,215 |
| 2018-02-08 | 4,320 | 4,390 | 4,315 | 4,375 | 297,700 | 4,375 |
| 2018-02-07 | 4,505 | 4,520 | 4,310 | 4,310 | 190,800 | 4,310 |
| 2018-02-06 | 4,365 | 4,410 | 4,215 | 4,330 | 420,700 | 4,330 |
| 2018-02-05 | 4,710 | 4,715 | 4,580 | 4,620 | 288,200 | 4,620 |
| 2018-02-02 | 4,840 | 4,855 | 4,780 | 4,830 | 155,400 | 4,830 |
| 2018-02-01 | 4,820 | 4,850 | 4,785 | 4,845 | 136,700 | 4,845 |
| 2018-01-31 | 4,770 | 4,835 | 4,755 | 4,760 | 185,700 | 4,760 |
| 2018-01-30 | 4,830 | 4,860 | 4,765 | 4,790 | 185,300 | 4,790 |
| 2018-01-29 | 4,825 | 4,865 | 4,805 | 4,820 | 140,600 | 4,820 |
| 2018-01-26 | 4,780 | 4,805 | 4,755 | 4,755 | 173,000 | 4,755 |
| 2018-01-25 | 4,785 | 4,845 | 4,770 | 4,790 | 129,600 | 4,790 |
| 2018-01-24 | 4,930 | 4,940 | 4,850 | 4,855 | 257,200 | 4,855 |
| 2018-01-23 | 5,000 | 5,000 | 4,940 | 4,975 | 138,700 | 4,975 |
| 2018-01-22 | 4,920 | 4,955 | 4,875 | 4,945 | 130,700 | 4,945 |
| 2018-01-19 | 4,945 | 4,975 | 4,915 | 4,945 | 121,700 | 4,945 |
| 2018-01-18 | 5,000 | 5,060 | 4,910 | 4,915 | 324,400 | 4,915 |
| 2018-01-17 | 4,790 | 4,900 | 4,780 | 4,885 | 177,200 | 4,885 |
| 2018-01-16 | 4,840 | 4,840 | 4,750 | 4,810 | 242,700 | 4,810 |
| 2018-01-15 | 4,875 | 4,940 | 4,850 | 4,860 | 245,200 | 4,860 |
| 2018-01-12 | 4,810 | 4,860 | 4,790 | 4,815 | 231,000 | 4,815 |
| 2018-01-11 | 4,740 | 4,825 | 4,740 | 4,785 | 190,400 | 4,785 |
| 2018-01-10 | 4,840 | 4,840 | 4,730 | 4,775 | 189,100 | 4,775 |
| 2018-01-09 | 4,805 | 4,870 | 4,770 | 4,820 | 319,000 | 4,820 |
| 2018-01-05 | 4,700 | 4,710 | 4,645 | 4,710 | 171,600 | 4,710 |
| 2018-01-04 | 4,590 | 4,655 | 4,570 | 4,650 | 183,500 | 4,650 |
分割・併合履歴 ： [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株
