7994 (株)オカムラ 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 | 1,412 | 1,425 | 1,396 | 1,418 | 180,700 | 1,418 |
| 2018-12-27 | 1,329 | 1,404 | 1,329 | 1,403 | 193,500 | 1,403 |
| 2018-12-26 | 1,231 | 1,293 | 1,231 | 1,279 | 133,900 | 1,279 |
| 2018-12-25 | 1,293 | 1,293 | 1,235 | 1,236 | 144,200 | 1,236 |
| 2018-12-21 | 1,391 | 1,394 | 1,322 | 1,323 | 181,200 | 1,323 |
| 2018-12-20 | 1,438 | 1,445 | 1,390 | 1,395 | 116,400 | 1,395 |
| 2018-12-19 | 1,453 | 1,462 | 1,431 | 1,439 | 129,500 | 1,439 |
| 2018-12-18 | 1,468 | 1,480 | 1,452 | 1,453 | 112,500 | 1,453 |
| 2018-12-17 | 1,495 | 1,498 | 1,474 | 1,479 | 179,800 | 1,479 |
| 2018-12-14 | 1,512 | 1,529 | 1,489 | 1,490 | 221,700 | 1,490 |
| 2018-12-13 | 1,512 | 1,544 | 1,510 | 1,528 | 157,600 | 1,528 |
| 2018-12-12 | 1,477 | 1,521 | 1,474 | 1,516 | 184,700 | 1,516 |
| 2018-12-11 | 1,497 | 1,513 | 1,479 | 1,481 | 151,600 | 1,481 |
| 2018-12-10 | 1,502 | 1,531 | 1,502 | 1,519 | 98,500 | 1,519 |
| 2018-12-07 | 1,536 | 1,558 | 1,527 | 1,549 | 114,800 | 1,549 |
| 2018-12-06 | 1,603 | 1,606 | 1,550 | 1,565 | 128,700 | 1,565 |
| 2018-12-05 | 1,586 | 1,631 | 1,580 | 1,612 | 109,900 | 1,612 |
| 2018-12-04 | 1,672 | 1,680 | 1,638 | 1,640 | 134,000 | 1,640 |
| 2018-12-03 | 1,670 | 1,678 | 1,649 | 1,674 | 105,200 | 1,674 |
| 2018-11-30 | 1,610 | 1,647 | 1,585 | 1,637 | 209,900 | 1,637 |
| 2018-11-29 | 1,630 | 1,630 | 1,599 | 1,604 | 123,500 | 1,604 |
| 2018-11-28 | 1,609 | 1,615 | 1,590 | 1,614 | 122,600 | 1,614 |
| 2018-11-27 | 1,616 | 1,616 | 1,589 | 1,592 | 97,600 | 1,592 |
| 2018-11-26 | 1,600 | 1,636 | 1,599 | 1,606 | 83,300 | 1,606 |
| 2018-11-22 | 1,574 | 1,600 | 1,573 | 1,597 | 63,900 | 1,597 |
| 2018-11-21 | 1,533 | 1,576 | 1,533 | 1,568 | 166,700 | 1,568 |
| 2018-11-20 | 1,576 | 1,610 | 1,568 | 1,573 | 127,100 | 1,573 |
| 2018-11-19 | 1,582 | 1,599 | 1,570 | 1,582 | 124,100 | 1,582 |
| 2018-11-16 | 1,609 | 1,619 | 1,575 | 1,588 | 98,400 | 1,588 |
| 2018-11-15 | 1,588 | 1,623 | 1,588 | 1,613 | 149,000 | 1,613 |
| 2018-11-14 | 1,631 | 1,650 | 1,587 | 1,593 | 150,200 | 1,593 |
| 2018-11-13 | 1,612 | 1,633 | 1,588 | 1,625 | 205,400 | 1,625 |
| 2018-11-12 | 1,637 | 1,655 | 1,615 | 1,637 | 143,900 | 1,637 |
| 2018-11-09 | 1,660 | 1,705 | 1,636 | 1,651 | 267,500 | 1,651 |
| 2018-11-08 | 1,662 | 1,683 | 1,640 | 1,656 | 254,000 | 1,656 |
| 2018-11-07 | 1,611 | 1,682 | 1,605 | 1,612 | 360,900 | 1,612 |
| 2018-11-06 | 1,598 | 1,605 | 1,573 | 1,598 | 195,700 | 1,598 |
| 2018-11-05 | 1,527 | 1,609 | 1,527 | 1,597 | 284,800 | 1,597 |
| 2018-11-02 | 1,507 | 1,534 | 1,492 | 1,521 | 145,200 | 1,521 |
| 2018-11-01 | 1,533 | 1,547 | 1,508 | 1,531 | 128,000 | 1,531 |
| 2018-10-31 | 1,460 | 1,544 | 1,452 | 1,536 | 215,000 | 1,536 |
| 2018-10-30 | 1,412 | 1,449 | 1,399 | 1,444 | 196,300 | 1,444 |
| 2018-10-29 | 1,419 | 1,442 | 1,410 | 1,414 | 110,000 | 1,414 |
| 2018-10-26 | 1,435 | 1,435 | 1,399 | 1,413 | 183,200 | 1,413 |
| 2018-10-25 | 1,421 | 1,445 | 1,412 | 1,415 | 103,500 | 1,415 |
| 2018-10-24 | 1,472 | 1,486 | 1,445 | 1,469 | 178,800 | 1,469 |
| 2018-10-23 | 1,506 | 1,512 | 1,461 | 1,465 | 247,000 | 1,465 |
| 2018-10-22 | 1,498 | 1,525 | 1,491 | 1,514 | 161,200 | 1,514 |
| 2018-10-19 | 1,499 | 1,521 | 1,491 | 1,512 | 153,700 | 1,512 |
| 2018-10-18 | 1,520 | 1,534 | 1,507 | 1,509 | 138,400 | 1,509 |
| 2018-10-17 | 1,481 | 1,515 | 1,473 | 1,511 | 196,200 | 1,511 |
| 2018-10-16 | 1,425 | 1,445 | 1,423 | 1,442 | 133,500 | 1,442 |
| 2018-10-15 | 1,420 | 1,437 | 1,397 | 1,423 | 199,600 | 1,423 |
| 2018-10-12 | 1,443 | 1,466 | 1,427 | 1,431 | 215,300 | 1,431 |
| 2018-10-11 | 1,490 | 1,511 | 1,465 | 1,473 | 224,900 | 1,473 |
| 2018-10-10 | 1,529 | 1,549 | 1,524 | 1,537 | 194,600 | 1,537 |
| 2018-10-09 | 1,542 | 1,547 | 1,516 | 1,521 | 199,100 | 1,521 |
| 2018-10-05 | 1,521 | 1,549 | 1,518 | 1,540 | 124,100 | 1,540 |
| 2018-10-04 | 1,539 | 1,549 | 1,509 | 1,529 | 167,600 | 1,529 |
| 2018-10-03 | 1,530 | 1,558 | 1,518 | 1,518 | 222,600 | 1,518 |
| 2018-10-02 | 1,517 | 1,535 | 1,503 | 1,522 | 170,600 | 1,522 |
| 2018-10-01 | 1,520 | 1,527 | 1,496 | 1,517 | 136,700 | 1,517 |
| 2018-09-28 | 1,514 | 1,544 | 1,512 | 1,520 | 141,400 | 1,520 |
| 2018-09-27 | 1,520 | 1,521 | 1,491 | 1,500 | 164,600 | 1,500 |
| 2018-09-26 | 1,538 | 1,539 | 1,516 | 1,533 | 172,700 | 1,533 |
| 2018-09-25 | 1,513 | 1,545 | 1,493 | 1,545 | 220,200 | 1,545 |
| 2018-09-21 | 1,511 | 1,512 | 1,480 | 1,512 | 167,300 | 1,512 |
| 2018-09-20 | 1,536 | 1,537 | 1,491 | 1,509 | 188,400 | 1,509 |
| 2018-09-19 | 1,509 | 1,524 | 1,487 | 1,515 | 195,800 | 1,515 |
| 2018-09-18 | 1,425 | 1,490 | 1,414 | 1,484 | 218,300 | 1,484 |
| 2018-09-14 | 1,400 | 1,439 | 1,395 | 1,419 | 255,300 | 1,419 |
| 2018-09-13 | 1,359 | 1,391 | 1,353 | 1,379 | 173,100 | 1,379 |
| 2018-09-12 | 1,380 | 1,384 | 1,339 | 1,362 | 248,800 | 1,362 |
| 2018-09-11 | 1,416 | 1,425 | 1,387 | 1,393 | 216,700 | 1,393 |
| 2018-09-10 | 1,446 | 1,458 | 1,430 | 1,430 | 96,900 | 1,430 |
| 2018-09-07 | 1,427 | 1,455 | 1,427 | 1,446 | 76,000 | 1,446 |
| 2018-09-06 | 1,430 | 1,446 | 1,421 | 1,439 | 134,800 | 1,439 |
| 2018-09-05 | 1,471 | 1,479 | 1,451 | 1,455 | 93,700 | 1,455 |
| 2018-09-04 | 1,498 | 1,498 | 1,460 | 1,468 | 138,400 | 1,468 |
| 2018-09-03 | 1,515 | 1,518 | 1,469 | 1,481 | 99,600 | 1,481 |
| 2018-08-31 | 1,516 | 1,531 | 1,512 | 1,515 | 113,300 | 1,515 |
| 2018-08-30 | 1,546 | 1,547 | 1,518 | 1,529 | 125,800 | 1,529 |
| 2018-08-29 | 1,506 | 1,544 | 1,495 | 1,533 | 184,300 | 1,533 |
| 2018-08-28 | 1,509 | 1,522 | 1,502 | 1,515 | 122,700 | 1,515 |
| 2018-08-27 | 1,488 | 1,510 | 1,477 | 1,503 | 94,300 | 1,503 |
| 2018-08-24 | 1,486 | 1,491 | 1,466 | 1,478 | 68,600 | 1,478 |
| 2018-08-23 | 1,471 | 1,491 | 1,468 | 1,476 | 128,500 | 1,476 |
| 2018-08-22 | 1,409 | 1,446 | 1,409 | 1,446 | 227,400 | 1,446 |
| 2018-08-21 | 1,450 | 1,457 | 1,433 | 1,439 | 150,800 | 1,439 |
| 2018-08-20 | 1,476 | 1,479 | 1,455 | 1,464 | 73,500 | 1,464 |
| 2018-08-17 | 1,480 | 1,492 | 1,459 | 1,488 | 134,500 | 1,488 |
| 2018-08-16 | 1,513 | 1,515 | 1,476 | 1,479 | 158,500 | 1,479 |
| 2018-08-15 | 1,546 | 1,577 | 1,537 | 1,553 | 268,100 | 1,553 |
| 2018-08-14 | 1,494 | 1,511 | 1,468 | 1,506 | 158,000 | 1,506 |
| 2018-08-13 | 1,533 | 1,533 | 1,483 | 1,486 | 149,400 | 1,486 |
| 2018-08-10 | 1,518 | 1,550 | 1,513 | 1,539 | 328,700 | 1,539 |
| 2018-08-09 | 1,523 | 1,523 | 1,481 | 1,500 | 348,000 | 1,500 |
| 2018-08-08 | 1,528 | 1,560 | 1,525 | 1,541 | 144,500 | 1,541 |
| 2018-08-07 | 1,470 | 1,526 | 1,414 | 1,523 | 307,100 | 1,523 |
| 2018-08-06 | 1,644 | 1,658 | 1,583 | 1,590 | 213,300 | 1,590 |
| 2018-08-03 | 1,599 | 1,608 | 1,577 | 1,601 | 120,400 | 1,601 |
| 2018-08-02 | 1,588 | 1,631 | 1,585 | 1,591 | 181,000 | 1,591 |
| 2018-08-01 | 1,625 | 1,625 | 1,591 | 1,596 | 159,500 | 1,596 |
| 2018-07-31 | 1,671 | 1,677 | 1,606 | 1,609 | 215,300 | 1,609 |
| 2018-07-30 | 1,660 | 1,714 | 1,630 | 1,697 | 270,500 | 1,697 |
| 2018-07-27 | 1,639 | 1,684 | 1,631 | 1,669 | 173,300 | 1,669 |
| 2018-07-26 | 1,605 | 1,632 | 1,598 | 1,628 | 124,800 | 1,628 |
| 2018-07-25 | 1,600 | 1,600 | 1,571 | 1,579 | 77,900 | 1,579 |
| 2018-07-24 | 1,588 | 1,603 | 1,574 | 1,599 | 61,400 | 1,599 |
| 2018-07-23 | 1,586 | 1,601 | 1,570 | 1,574 | 110,000 | 1,574 |
| 2018-07-20 | 1,599 | 1,625 | 1,588 | 1,599 | 61,800 | 1,599 |
| 2018-07-19 | 1,640 | 1,640 | 1,605 | 1,606 | 73,400 | 1,606 |
| 2018-07-18 | 1,640 | 1,654 | 1,624 | 1,640 | 137,900 | 1,640 |
| 2018-07-17 | 1,598 | 1,639 | 1,580 | 1,635 | 198,000 | 1,635 |
| 2018-07-13 | 1,565 | 1,599 | 1,551 | 1,596 | 111,200 | 1,596 |
| 2018-07-12 | 1,557 | 1,577 | 1,556 | 1,558 | 59,800 | 1,558 |
| 2018-07-11 | 1,559 | 1,561 | 1,540 | 1,553 | 74,000 | 1,553 |
| 2018-07-10 | 1,599 | 1,600 | 1,573 | 1,573 | 111,100 | 1,573 |
| 2018-07-09 | 1,563 | 1,585 | 1,546 | 1,584 | 69,600 | 1,584 |
| 2018-07-06 | 1,536 | 1,555 | 1,528 | 1,552 | 102,400 | 1,552 |
| 2018-07-05 | 1,511 | 1,543 | 1,511 | 1,524 | 142,800 | 1,524 |
| 2018-07-04 | 1,534 | 1,551 | 1,522 | 1,546 | 120,800 | 1,546 |
| 2018-07-03 | 1,578 | 1,586 | 1,532 | 1,547 | 149,200 | 1,547 |
| 2018-07-02 | 1,629 | 1,629 | 1,562 | 1,567 | 147,100 | 1,567 |
| 2018-06-29 | 1,631 | 1,648 | 1,621 | 1,630 | 195,300 | 1,630 |
| 2018-06-28 | 1,613 | 1,626 | 1,587 | 1,623 | 216,300 | 1,623 |
| 2018-06-27 | 1,593 | 1,637 | 1,579 | 1,622 | 151,300 | 1,622 |
| 2018-06-26 | 1,580 | 1,618 | 1,562 | 1,597 | 123,500 | 1,597 |
| 2018-06-25 | 1,624 | 1,638 | 1,586 | 1,596 | 140,100 | 1,596 |
| 2018-06-22 | 1,598 | 1,652 | 1,598 | 1,651 | 219,800 | 1,651 |
| 2018-06-21 | 1,572 | 1,615 | 1,565 | 1,603 | 231,500 | 1,603 |
| 2018-06-20 | 1,555 | 1,573 | 1,529 | 1,572 | 216,200 | 1,572 |
| 2018-06-19 | 1,595 | 1,598 | 1,554 | 1,558 | 123,000 | 1,558 |
| 2018-06-18 | 1,616 | 1,616 | 1,583 | 1,595 | 118,000 | 1,595 |
| 2018-06-15 | 1,676 | 1,676 | 1,617 | 1,618 | 276,600 | 1,618 |
| 2018-06-14 | 1,669 | 1,696 | 1,666 | 1,670 | 172,100 | 1,670 |
| 2018-06-13 | 1,684 | 1,703 | 1,659 | 1,669 | 176,100 | 1,669 |
| 2018-06-12 | 1,694 | 1,696 | 1,659 | 1,683 | 135,700 | 1,683 |
| 2018-06-11 | 1,695 | 1,702 | 1,682 | 1,684 | 81,300 | 1,684 |
| 2018-06-08 | 1,697 | 1,710 | 1,691 | 1,695 | 145,900 | 1,695 |
| 2018-06-07 | 1,690 | 1,708 | 1,681 | 1,705 | 123,300 | 1,705 |
| 2018-06-06 | 1,661 | 1,680 | 1,645 | 1,680 | 180,800 | 1,680 |
| 2018-06-05 | 1,670 | 1,698 | 1,630 | 1,695 | 248,300 | 1,695 |
| 2018-06-04 | 1,660 | 1,680 | 1,655 | 1,673 | 227,800 | 1,673 |
| 2018-06-01 | 1,634 | 1,650 | 1,618 | 1,643 | 148,400 | 1,643 |
| 2018-05-31 | 1,649 | 1,661 | 1,614 | 1,638 | 573,500 | 1,638 |
| 2018-05-30 | 1,618 | 1,640 | 1,607 | 1,627 | 311,600 | 1,627 |
| 2018-05-29 | 1,689 | 1,691 | 1,664 | 1,679 | 143,600 | 1,679 |
| 2018-05-28 | 1,723 | 1,724 | 1,693 | 1,701 | 160,300 | 1,701 |
| 2018-05-25 | 1,670 | 1,695 | 1,662 | 1,688 | 125,700 | 1,688 |
| 2018-05-24 | 1,708 | 1,719 | 1,672 | 1,687 | 118,200 | 1,687 |
| 2018-05-23 | 1,676 | 1,707 | 1,673 | 1,692 | 124,500 | 1,692 |
| 2018-05-22 | 1,709 | 1,710 | 1,680 | 1,690 | 125,800 | 1,690 |
| 2018-05-21 | 1,726 | 1,734 | 1,704 | 1,706 | 143,800 | 1,706 |
| 2018-05-18 | 1,725 | 1,735 | 1,702 | 1,731 | 163,000 | 1,731 |
| 2018-05-17 | 1,730 | 1,742 | 1,716 | 1,738 | 237,400 | 1,738 |
| 2018-05-16 | 1,732 | 1,754 | 1,715 | 1,721 | 237,700 | 1,721 |
| 2018-05-15 | 1,739 | 1,771 | 1,724 | 1,727 | 367,200 | 1,727 |
| 2018-05-14 | 1,716 | 1,740 | 1,681 | 1,735 | 381,300 | 1,735 |
| 2018-05-11 | 1,689 | 1,738 | 1,681 | 1,729 | 487,500 | 1,729 |
| 2018-05-10 | 1,638 | 1,704 | 1,636 | 1,690 | 365,100 | 1,690 |
| 2018-05-09 | 1,599 | 1,648 | 1,563 | 1,646 | 576,200 | 1,646 |
| 2018-05-08 | 1,550 | 1,582 | 1,527 | 1,578 | 332,300 | 1,578 |
| 2018-05-07 | 1,528 | 1,531 | 1,503 | 1,524 | 114,300 | 1,524 |
| 2018-05-02 | 1,540 | 1,594 | 1,532 | 1,535 | 224,900 | 1,535 |
| 2018-05-01 | 1,480 | 1,524 | 1,477 | 1,520 | 172,200 | 1,520 |
| 2018-04-27 | 1,493 | 1,493 | 1,474 | 1,484 | 184,100 | 1,484 |
| 2018-04-26 | 1,509 | 1,511 | 1,474 | 1,491 | 188,900 | 1,491 |
| 2018-04-25 | 1,500 | 1,503 | 1,475 | 1,497 | 135,300 | 1,497 |
| 2018-04-24 | 1,522 | 1,530 | 1,507 | 1,510 | 144,400 | 1,510 |
| 2018-04-23 | 1,499 | 1,519 | 1,492 | 1,499 | 99,000 | 1,499 |
| 2018-04-20 | 1,517 | 1,529 | 1,510 | 1,517 | 117,800 | 1,517 |
| 2018-04-19 | 1,526 | 1,529 | 1,504 | 1,524 | 127,900 | 1,524 |
| 2018-04-18 | 1,492 | 1,529 | 1,490 | 1,527 | 161,200 | 1,527 |
| 2018-04-17 | 1,487 | 1,495 | 1,469 | 1,481 | 112,100 | 1,481 |
| 2018-04-16 | 1,482 | 1,493 | 1,471 | 1,490 | 117,600 | 1,490 |
| 2018-04-13 | 1,482 | 1,484 | 1,442 | 1,466 | 147,500 | 1,466 |
| 2018-04-12 | 1,497 | 1,502 | 1,470 | 1,473 | 165,600 | 1,473 |
| 2018-04-11 | 1,509 | 1,509 | 1,474 | 1,490 | 266,000 | 1,490 |
| 2018-04-10 | 1,498 | 1,505 | 1,476 | 1,492 | 105,000 | 1,492 |
| 2018-04-09 | 1,452 | 1,508 | 1,452 | 1,505 | 273,400 | 1,505 |
| 2018-04-06 | 1,440 | 1,468 | 1,437 | 1,460 | 152,200 | 1,460 |
| 2018-04-05 | 1,454 | 1,463 | 1,434 | 1,440 | 285,800 | 1,440 |
| 2018-04-04 | 1,422 | 1,446 | 1,419 | 1,441 | 169,400 | 1,441 |
| 2018-04-03 | 1,412 | 1,429 | 1,406 | 1,417 | 162,200 | 1,417 |
| 2018-03-30 | 1,452 | 1,456 | 1,426 | 1,450 | 220,300 | 1,450 |
| 2018-03-29 | 1,433 | 1,461 | 1,421 | 1,439 | 145,600 | 1,439 |
| 2018-03-28 | 1,406 | 1,416 | 1,385 | 1,414 | 244,800 | 1,414 |
| 2018-03-27 | 1,420 | 1,444 | 1,410 | 1,442 | 201,100 | 1,442 |
| 2018-03-26 | 1,381 | 1,394 | 1,358 | 1,387 | 132,700 | 1,387 |
| 2018-03-23 | 1,438 | 1,462 | 1,403 | 1,407 | 280,400 | 1,407 |
| 2018-03-22 | 1,458 | 1,493 | 1,448 | 1,490 | 212,900 | 1,490 |
| 2018-03-20 | 1,422 | 1,468 | 1,416 | 1,460 | 259,700 | 1,460 |
| 2018-03-19 | 1,430 | 1,448 | 1,421 | 1,435 | 166,500 | 1,435 |
| 2018-03-16 | 1,482 | 1,482 | 1,440 | 1,444 | 299,700 | 1,444 |
| 2018-03-15 | 1,522 | 1,543 | 1,461 | 1,478 | 503,000 | 1,478 |
| 2018-03-14 | 1,458 | 1,468 | 1,440 | 1,456 | 253,800 | 1,456 |
| 2018-03-13 | 1,450 | 1,477 | 1,446 | 1,477 | 186,100 | 1,477 |
| 2018-03-12 | 1,476 | 1,477 | 1,445 | 1,456 | 185,500 | 1,456 |
| 2018-03-09 | 1,486 | 1,490 | 1,452 | 1,464 | 222,100 | 1,464 |
| 2018-03-08 | 1,465 | 1,481 | 1,464 | 1,479 | 225,000 | 1,479 |
| 2018-03-07 | 1,468 | 1,477 | 1,452 | 1,454 | 186,300 | 1,454 |
| 2018-03-06 | 1,441 | 1,480 | 1,433 | 1,469 | 338,600 | 1,469 |
| 2018-03-05 | 1,422 | 1,444 | 1,416 | 1,431 | 178,100 | 1,431 |
| 2018-03-02 | 1,409 | 1,452 | 1,399 | 1,442 | 384,100 | 1,442 |
| 2018-03-01 | 1,472 | 1,480 | 1,443 | 1,449 | 222,800 | 1,449 |
| 2018-02-28 | 1,508 | 1,519 | 1,487 | 1,487 | 248,900 | 1,487 |
| 2018-02-27 | 1,511 | 1,520 | 1,491 | 1,519 | 223,600 | 1,519 |
| 2018-02-26 | 1,509 | 1,518 | 1,488 | 1,512 | 168,800 | 1,512 |
| 2018-02-23 | 1,497 | 1,510 | 1,486 | 1,506 | 178,600 | 1,506 |
| 2018-02-22 | 1,478 | 1,523 | 1,475 | 1,499 | 451,500 | 1,499 |
| 2018-02-21 | 1,451 | 1,480 | 1,443 | 1,475 | 311,400 | 1,475 |
| 2018-02-20 | 1,453 | 1,458 | 1,428 | 1,452 | 196,900 | 1,452 |
| 2018-02-19 | 1,425 | 1,454 | 1,407 | 1,453 | 243,600 | 1,453 |
| 2018-02-16 | 1,361 | 1,411 | 1,361 | 1,400 | 313,200 | 1,400 |
| 2018-02-15 | 1,326 | 1,369 | 1,303 | 1,354 | 361,800 | 1,354 |
| 2018-02-14 | 1,344 | 1,349 | 1,314 | 1,333 | 425,000 | 1,333 |
| 2018-02-13 | 1,355 | 1,376 | 1,339 | 1,354 | 370,400 | 1,354 |
| 2018-02-09 | 1,332 | 1,339 | 1,320 | 1,334 | 383,600 | 1,334 |
| 2018-02-08 | 1,374 | 1,390 | 1,361 | 1,375 | 300,100 | 1,375 |
| 2018-02-07 | 1,436 | 1,453 | 1,375 | 1,376 | 504,400 | 1,376 |
| 2018-02-06 | 1,422 | 1,463 | 1,386 | 1,408 | 639,100 | 1,408 |
| 2018-02-05 | 1,498 | 1,500 | 1,419 | 1,444 | 961,500 | 1,444 |
| 2018-02-02 | 1,550 | 1,582 | 1,538 | 1,577 | 292,900 | 1,577 |
| 2018-02-01 | 1,533 | 1,578 | 1,529 | 1,575 | 205,000 | 1,575 |
| 2018-01-31 | 1,543 | 1,565 | 1,521 | 1,522 | 354,400 | 1,522 |
| 2018-01-30 | 1,587 | 1,603 | 1,558 | 1,562 | 231,800 | 1,562 |
| 2018-01-29 | 1,579 | 1,594 | 1,566 | 1,584 | 159,000 | 1,584 |
| 2018-01-26 | 1,559 | 1,577 | 1,557 | 1,561 | 161,800 | 1,561 |
| 2018-01-25 | 1,558 | 1,564 | 1,547 | 1,548 | 161,000 | 1,548 |
| 2018-01-24 | 1,567 | 1,576 | 1,556 | 1,559 | 159,400 | 1,559 |
| 2018-01-23 | 1,595 | 1,600 | 1,566 | 1,571 | 176,400 | 1,571 |
| 2018-01-22 | 1,580 | 1,600 | 1,555 | 1,584 | 559,400 | 1,584 |
| 2018-01-19 | 1,532 | 1,557 | 1,532 | 1,545 | 243,400 | 1,545 |
| 2018-01-18 | 1,554 | 1,563 | 1,518 | 1,521 | 481,000 | 1,521 |
| 2018-01-17 | 1,554 | 1,566 | 1,548 | 1,552 | 199,000 | 1,552 |
| 2018-01-16 | 1,568 | 1,587 | 1,556 | 1,561 | 361,200 | 1,561 |
| 2018-01-15 | 1,579 | 1,591 | 1,548 | 1,578 | 412,900 | 1,578 |
| 2018-01-12 | 1,587 | 1,600 | 1,558 | 1,575 | 592,600 | 1,575 |
| 2018-01-11 | 1,604 | 1,615 | 1,585 | 1,591 | 465,800 | 1,591 |
| 2018-01-10 | 1,627 | 1,637 | 1,612 | 1,627 | 386,800 | 1,627 |
| 2018-01-09 | 1,655 | 1,659 | 1,625 | 1,641 | 444,300 | 1,641 |
| 2018-01-05 | 1,649 | 1,662 | 1,632 | 1,659 | 301,900 | 1,659 |
| 2018-01-04 | 1,666 | 1,666 | 1,616 | 1,636 | 340,400 | 1,636 |
分割・併合履歴 ： [1988-11-26]1株→1.06株 [1986-11-26]1株→1.2株 [1984-05-28]1株→1.05株
