8086 ニプロ(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 | 1,340 | 1,350 | 1,328 | 1,345 | 517,900 | 1,345 |
| 2018-12-27 | 1,325 | 1,346 | 1,324 | 1,340 | 799,700 | 1,340 |
| 2018-12-26 | 1,264 | 1,291 | 1,261 | 1,278 | 545,900 | 1,278 |
| 2018-12-25 | 1,306 | 1,309 | 1,251 | 1,262 | 972,700 | 1,262 |
| 2018-12-21 | 1,350 | 1,353 | 1,319 | 1,331 | 1,016,900 | 1,331 |
| 2018-12-20 | 1,385 | 1,389 | 1,343 | 1,353 | 747,200 | 1,353 |
| 2018-12-19 | 1,385 | 1,405 | 1,381 | 1,388 | 636,300 | 1,388 |
| 2018-12-18 | 1,389 | 1,400 | 1,374 | 1,382 | 675,800 | 1,382 |
| 2018-12-17 | 1,443 | 1,443 | 1,399 | 1,401 | 959,100 | 1,401 |
| 2018-12-14 | 1,466 | 1,471 | 1,442 | 1,443 | 667,000 | 1,443 |
| 2018-12-13 | 1,466 | 1,470 | 1,451 | 1,462 | 466,400 | 1,462 |
| 2018-12-12 | 1,443 | 1,455 | 1,437 | 1,448 | 744,000 | 1,448 |
| 2018-12-11 | 1,431 | 1,436 | 1,411 | 1,425 | 867,500 | 1,425 |
| 2018-12-10 | 1,458 | 1,467 | 1,421 | 1,430 | 806,400 | 1,430 |
| 2018-12-07 | 1,471 | 1,486 | 1,457 | 1,475 | 906,600 | 1,475 |
| 2018-12-06 | 1,499 | 1,499 | 1,448 | 1,457 | 919,600 | 1,457 |
| 2018-12-05 | 1,482 | 1,510 | 1,482 | 1,501 | 968,800 | 1,501 |
| 2018-12-04 | 1,500 | 1,510 | 1,489 | 1,491 | 835,000 | 1,491 |
| 2018-12-03 | 1,544 | 1,545 | 1,506 | 1,513 | 1,258,900 | 1,513 |
| 2018-11-30 | 1,508 | 1,543 | 1,498 | 1,543 | 1,069,300 | 1,543 |
| 2018-11-29 | 1,523 | 1,545 | 1,511 | 1,514 | 1,159,800 | 1,514 |
| 2018-11-28 | 1,512 | 1,517 | 1,494 | 1,496 | 873,100 | 1,496 |
| 2018-11-27 | 1,531 | 1,533 | 1,509 | 1,515 | 448,300 | 1,515 |
| 2018-11-26 | 1,511 | 1,530 | 1,507 | 1,528 | 804,200 | 1,528 |
| 2018-11-22 | 1,586 | 1,594 | 1,497 | 1,504 | 3,514,500 | 1,504 |
| 2018-11-21 | 1,510 | 1,558 | 1,506 | 1,551 | 863,700 | 1,551 |
| 2018-11-20 | 1,542 | 1,555 | 1,533 | 1,540 | 887,900 | 1,540 |
| 2018-11-19 | 1,516 | 1,553 | 1,516 | 1,544 | 819,400 | 1,544 |
| 2018-11-16 | 1,515 | 1,529 | 1,511 | 1,517 | 658,500 | 1,517 |
| 2018-11-15 | 1,480 | 1,510 | 1,472 | 1,508 | 806,300 | 1,508 |
| 2018-11-14 | 1,494 | 1,507 | 1,486 | 1,492 | 561,600 | 1,492 |
| 2018-11-13 | 1,473 | 1,490 | 1,452 | 1,485 | 746,500 | 1,485 |
| 2018-11-12 | 1,489 | 1,500 | 1,480 | 1,496 | 471,600 | 1,496 |
| 2018-11-09 | 1,485 | 1,499 | 1,465 | 1,491 | 954,900 | 1,491 |
| 2018-11-08 | 1,540 | 1,559 | 1,485 | 1,498 | 1,745,400 | 1,498 |
| 2018-11-07 | 1,469 | 1,516 | 1,450 | 1,490 | 1,638,300 | 1,490 |
| 2018-11-06 | 1,415 | 1,436 | 1,415 | 1,433 | 368,600 | 1,433 |
| 2018-11-05 | 1,425 | 1,430 | 1,414 | 1,415 | 556,100 | 1,415 |
| 2018-11-02 | 1,420 | 1,439 | 1,416 | 1,436 | 495,100 | 1,436 |
| 2018-11-01 | 1,429 | 1,438 | 1,415 | 1,419 | 530,100 | 1,419 |
| 2018-10-31 | 1,440 | 1,446 | 1,425 | 1,438 | 545,000 | 1,438 |
| 2018-10-30 | 1,398 | 1,430 | 1,398 | 1,426 | 785,800 | 1,426 |
| 2018-10-29 | 1,394 | 1,417 | 1,394 | 1,403 | 830,600 | 1,403 |
| 2018-10-26 | 1,396 | 1,408 | 1,379 | 1,388 | 902,200 | 1,388 |
| 2018-10-25 | 1,388 | 1,401 | 1,380 | 1,382 | 886,200 | 1,382 |
| 2018-10-24 | 1,421 | 1,432 | 1,415 | 1,425 | 607,200 | 1,425 |
| 2018-10-23 | 1,450 | 1,450 | 1,427 | 1,428 | 674,300 | 1,428 |
| 2018-10-22 | 1,447 | 1,472 | 1,442 | 1,461 | 597,500 | 1,461 |
| 2018-10-19 | 1,431 | 1,458 | 1,431 | 1,455 | 513,200 | 1,455 |
| 2018-10-18 | 1,473 | 1,485 | 1,438 | 1,440 | 1,318,400 | 1,440 |
| 2018-10-17 | 1,475 | 1,488 | 1,466 | 1,482 | 537,500 | 1,482 |
| 2018-10-16 | 1,451 | 1,468 | 1,443 | 1,458 | 545,200 | 1,458 |
| 2018-10-15 | 1,470 | 1,475 | 1,456 | 1,459 | 474,600 | 1,459 |
| 2018-10-12 | 1,479 | 1,485 | 1,470 | 1,475 | 595,700 | 1,475 |
| 2018-10-11 | 1,499 | 1,506 | 1,476 | 1,486 | 963,600 | 1,486 |
| 2018-10-10 | 1,535 | 1,547 | 1,524 | 1,546 | 560,800 | 1,546 |
| 2018-10-09 | 1,550 | 1,552 | 1,529 | 1,535 | 570,600 | 1,535 |
| 2018-10-05 | 1,546 | 1,562 | 1,546 | 1,551 | 765,600 | 1,551 |
| 2018-10-04 | 1,550 | 1,559 | 1,538 | 1,554 | 726,900 | 1,554 |
| 2018-10-03 | 1,563 | 1,570 | 1,548 | 1,548 | 618,100 | 1,548 |
| 2018-10-02 | 1,560 | 1,577 | 1,556 | 1,573 | 868,800 | 1,573 |
| 2018-10-01 | 1,561 | 1,574 | 1,549 | 1,552 | 711,300 | 1,552 |
| 2018-09-28 | 1,540 | 1,564 | 1,538 | 1,554 | 1,277,400 | 1,554 |
| 2018-09-27 | 1,519 | 1,536 | 1,513 | 1,526 | 1,282,400 | 1,526 |
| 2018-09-26 | 1,510 | 1,513 | 1,496 | 1,508 | 1,013,100 | 1,508 |
| 2018-09-25 | 1,511 | 1,528 | 1,495 | 1,509 | 1,564,500 | 1,509 |
| 2018-09-21 | 1,538 | 1,542 | 1,508 | 1,511 | 1,459,400 | 1,511 |
| 2018-09-20 | 1,550 | 1,551 | 1,529 | 1,531 | 997,400 | 1,531 |
| 2018-09-19 | 1,560 | 1,563 | 1,542 | 1,547 | 1,061,400 | 1,547 |
| 2018-09-18 | 1,545 | 1,559 | 1,537 | 1,551 | 1,154,100 | 1,551 |
| 2018-09-14 | 1,527 | 1,553 | 1,523 | 1,550 | 1,253,300 | 1,550 |
| 2018-09-13 | 1,518 | 1,523 | 1,505 | 1,519 | 1,178,800 | 1,519 |
| 2018-09-12 | 1,510 | 1,519 | 1,498 | 1,512 | 1,073,200 | 1,512 |
| 2018-09-11 | 1,495 | 1,507 | 1,479 | 1,503 | 1,003,500 | 1,503 |
| 2018-09-10 | 1,462 | 1,494 | 1,459 | 1,490 | 540,300 | 1,490 |
| 2018-09-07 | 1,464 | 1,474 | 1,453 | 1,474 | 738,100 | 1,474 |
| 2018-09-06 | 1,476 | 1,487 | 1,467 | 1,481 | 760,800 | 1,481 |
| 2018-09-05 | 1,493 | 1,501 | 1,479 | 1,495 | 993,800 | 1,495 |
| 2018-09-04 | 1,480 | 1,491 | 1,478 | 1,487 | 511,900 | 1,487 |
| 2018-09-03 | 1,482 | 1,488 | 1,468 | 1,479 | 707,900 | 1,479 |
| 2018-08-31 | 1,488 | 1,507 | 1,484 | 1,484 | 1,020,100 | 1,484 |
| 2018-08-30 | 1,500 | 1,507 | 1,494 | 1,499 | 1,011,500 | 1,499 |
| 2018-08-29 | 1,498 | 1,504 | 1,492 | 1,499 | 616,200 | 1,499 |
| 2018-08-28 | 1,504 | 1,504 | 1,480 | 1,484 | 696,400 | 1,484 |
| 2018-08-27 | 1,490 | 1,502 | 1,489 | 1,497 | 709,300 | 1,497 |
| 2018-08-24 | 1,473 | 1,489 | 1,471 | 1,487 | 801,700 | 1,487 |
| 2018-08-23 | 1,456 | 1,469 | 1,455 | 1,464 | 591,900 | 1,464 |
| 2018-08-22 | 1,430 | 1,454 | 1,430 | 1,452 | 503,600 | 1,452 |
| 2018-08-21 | 1,441 | 1,451 | 1,433 | 1,433 | 751,100 | 1,433 |
| 2018-08-20 | 1,456 | 1,468 | 1,437 | 1,441 | 460,800 | 1,441 |
| 2018-08-17 | 1,453 | 1,462 | 1,437 | 1,460 | 693,700 | 1,460 |
| 2018-08-16 | 1,458 | 1,475 | 1,445 | 1,446 | 806,800 | 1,446 |
| 2018-08-15 | 1,469 | 1,481 | 1,466 | 1,475 | 1,237,200 | 1,475 |
| 2018-08-14 | 1,402 | 1,470 | 1,402 | 1,469 | 1,246,500 | 1,469 |
| 2018-08-13 | 1,440 | 1,447 | 1,400 | 1,400 | 1,500,700 | 1,400 |
| 2018-08-10 | 1,405 | 1,499 | 1,405 | 1,464 | 4,730,100 | 1,464 |
| 2018-08-09 | 1,358 | 1,365 | 1,342 | 1,345 | 712,200 | 1,345 |
| 2018-08-08 | 1,366 | 1,380 | 1,359 | 1,363 | 764,800 | 1,363 |
| 2018-08-07 | 1,367 | 1,369 | 1,360 | 1,366 | 457,700 | 1,366 |
| 2018-08-06 | 1,376 | 1,379 | 1,366 | 1,368 | 643,200 | 1,368 |
| 2018-08-03 | 1,379 | 1,380 | 1,357 | 1,370 | 539,800 | 1,370 |
| 2018-08-02 | 1,368 | 1,392 | 1,366 | 1,377 | 1,003,800 | 1,377 |
| 2018-08-01 | 1,367 | 1,372 | 1,359 | 1,360 | 469,500 | 1,360 |
| 2018-07-31 | 1,360 | 1,376 | 1,348 | 1,361 | 755,100 | 1,361 |
| 2018-07-30 | 1,359 | 1,367 | 1,349 | 1,360 | 479,400 | 1,360 |
| 2018-07-27 | 1,362 | 1,365 | 1,353 | 1,360 | 622,900 | 1,360 |
| 2018-07-26 | 1,362 | 1,365 | 1,351 | 1,359 | 604,500 | 1,359 |
| 2018-07-25 | 1,360 | 1,361 | 1,346 | 1,350 | 709,100 | 1,350 |
| 2018-07-24 | 1,366 | 1,378 | 1,361 | 1,364 | 925,600 | 1,364 |
| 2018-07-23 | 1,355 | 1,363 | 1,351 | 1,354 | 700,100 | 1,354 |
| 2018-07-20 | 1,340 | 1,368 | 1,333 | 1,366 | 1,543,800 | 1,366 |
| 2018-07-19 | 1,344 | 1,349 | 1,337 | 1,340 | 625,800 | 1,340 |
| 2018-07-18 | 1,339 | 1,349 | 1,334 | 1,345 | 972,100 | 1,345 |
| 2018-07-17 | 1,329 | 1,337 | 1,321 | 1,335 | 957,000 | 1,335 |
| 2018-07-13 | 1,303 | 1,333 | 1,302 | 1,328 | 1,146,800 | 1,328 |
| 2018-07-12 | 1,288 | 1,303 | 1,286 | 1,302 | 707,600 | 1,302 |
| 2018-07-11 | 1,299 | 1,309 | 1,285 | 1,293 | 1,033,400 | 1,293 |
| 2018-07-10 | 1,327 | 1,333 | 1,319 | 1,319 | 657,900 | 1,319 |
| 2018-07-09 | 1,300 | 1,322 | 1,298 | 1,321 | 945,100 | 1,321 |
| 2018-07-06 | 1,315 | 1,320 | 1,294 | 1,294 | 1,284,200 | 1,294 |
| 2018-07-05 | 1,343 | 1,350 | 1,314 | 1,315 | 1,203,200 | 1,315 |
| 2018-07-04 | 1,322 | 1,348 | 1,313 | 1,344 | 2,097,500 | 1,344 |
| 2018-07-03 | 1,307 | 1,319 | 1,291 | 1,299 | 922,300 | 1,299 |
| 2018-07-02 | 1,332 | 1,357 | 1,296 | 1,297 | 2,701,900 | 1,297 |
| 2018-06-29 | 1,266 | 1,283 | 1,257 | 1,280 | 750,400 | 1,280 |
| 2018-06-28 | 1,270 | 1,273 | 1,256 | 1,259 | 986,700 | 1,259 |
| 2018-06-27 | 1,295 | 1,298 | 1,277 | 1,280 | 942,200 | 1,280 |
| 2018-06-26 | 1,290 | 1,307 | 1,287 | 1,301 | 562,700 | 1,301 |
| 2018-06-25 | 1,298 | 1,311 | 1,292 | 1,300 | 638,500 | 1,300 |
| 2018-06-22 | 1,299 | 1,301 | 1,286 | 1,289 | 978,100 | 1,289 |
| 2018-06-21 | 1,299 | 1,324 | 1,297 | 1,307 | 863,900 | 1,307 |
| 2018-06-20 | 1,299 | 1,309 | 1,282 | 1,303 | 918,600 | 1,303 |
| 2018-06-19 | 1,300 | 1,307 | 1,292 | 1,299 | 681,500 | 1,299 |
| 2018-06-18 | 1,315 | 1,321 | 1,300 | 1,307 | 643,800 | 1,307 |
| 2018-06-15 | 1,337 | 1,337 | 1,318 | 1,318 | 670,000 | 1,318 |
| 2018-06-14 | 1,346 | 1,346 | 1,325 | 1,325 | 780,400 | 1,325 |
| 2018-06-13 | 1,330 | 1,353 | 1,326 | 1,343 | 962,500 | 1,343 |
| 2018-06-12 | 1,308 | 1,332 | 1,296 | 1,328 | 1,167,400 | 1,328 |
| 2018-06-11 | 1,297 | 1,303 | 1,293 | 1,299 | 611,300 | 1,299 |
| 2018-06-08 | 1,294 | 1,308 | 1,294 | 1,294 | 837,500 | 1,294 |
| 2018-06-07 | 1,303 | 1,314 | 1,299 | 1,304 | 819,500 | 1,304 |
| 2018-06-06 | 1,296 | 1,312 | 1,293 | 1,307 | 783,400 | 1,307 |
| 2018-06-05 | 1,335 | 1,336 | 1,305 | 1,308 | 634,800 | 1,308 |
| 2018-06-04 | 1,321 | 1,344 | 1,317 | 1,333 | 942,800 | 1,333 |
| 2018-06-01 | 1,310 | 1,310 | 1,293 | 1,301 | 1,425,700 | 1,301 |
| 2018-05-31 | 1,320 | 1,330 | 1,318 | 1,322 | 695,000 | 1,322 |
| 2018-05-30 | 1,319 | 1,321 | 1,311 | 1,317 | 661,700 | 1,317 |
| 2018-05-29 | 1,346 | 1,348 | 1,335 | 1,339 | 544,000 | 1,339 |
| 2018-05-28 | 1,340 | 1,353 | 1,331 | 1,350 | 966,200 | 1,350 |
| 2018-05-25 | 1,340 | 1,349 | 1,331 | 1,340 | 636,500 | 1,340 |
| 2018-05-24 | 1,354 | 1,361 | 1,340 | 1,342 | 1,039,900 | 1,342 |
| 2018-05-23 | 1,350 | 1,356 | 1,345 | 1,350 | 789,200 | 1,350 |
| 2018-05-22 | 1,351 | 1,357 | 1,338 | 1,356 | 1,018,400 | 1,356 |
| 2018-05-21 | 1,370 | 1,371 | 1,341 | 1,353 | 1,469,000 | 1,353 |
| 2018-05-18 | 1,325 | 1,370 | 1,323 | 1,363 | 2,251,100 | 1,363 |
| 2018-05-17 | 1,301 | 1,314 | 1,291 | 1,310 | 1,585,000 | 1,310 |
| 2018-05-16 | 1,275 | 1,298 | 1,268 | 1,293 | 1,320,800 | 1,293 |
| 2018-05-15 | 1,263 | 1,287 | 1,258 | 1,279 | 2,260,300 | 1,279 |
| 2018-05-14 | 1,285 | 1,286 | 1,261 | 1,265 | 2,969,400 | 1,265 |
| 2018-05-11 | 1,305 | 1,318 | 1,279 | 1,285 | 3,214,100 | 1,285 |
| 2018-05-10 | 1,374 | 1,397 | 1,276 | 1,303 | 4,990,000 | 1,303 |
| 2018-05-09 | 1,473 | 1,476 | 1,369 | 1,373 | 5,186,200 | 1,373 |
| 2018-05-08 | 1,528 | 1,545 | 1,522 | 1,541 | 526,000 | 1,541 |
| 2018-05-07 | 1,524 | 1,534 | 1,513 | 1,519 | 663,000 | 1,519 |
| 2018-05-02 | 1,540 | 1,541 | 1,520 | 1,521 | 713,600 | 1,521 |
| 2018-05-01 | 1,560 | 1,560 | 1,535 | 1,539 | 680,400 | 1,539 |
| 2018-04-27 | 1,564 | 1,582 | 1,557 | 1,579 | 602,800 | 1,579 |
| 2018-04-26 | 1,552 | 1,571 | 1,550 | 1,564 | 539,800 | 1,564 |
| 2018-04-25 | 1,527 | 1,550 | 1,525 | 1,548 | 562,400 | 1,548 |
| 2018-04-24 | 1,543 | 1,546 | 1,516 | 1,529 | 1,336,300 | 1,529 |
| 2018-04-23 | 1,560 | 1,570 | 1,542 | 1,546 | 650,700 | 1,546 |
| 2018-04-20 | 1,560 | 1,570 | 1,550 | 1,567 | 933,700 | 1,567 |
| 2018-04-19 | 1,570 | 1,585 | 1,561 | 1,568 | 1,097,500 | 1,568 |
| 2018-04-18 | 1,535 | 1,563 | 1,533 | 1,560 | 562,300 | 1,560 |
| 2018-04-17 | 1,547 | 1,556 | 1,536 | 1,539 | 416,700 | 1,539 |
| 2018-04-16 | 1,542 | 1,552 | 1,541 | 1,550 | 398,700 | 1,550 |
| 2018-04-13 | 1,527 | 1,540 | 1,525 | 1,536 | 397,300 | 1,536 |
| 2018-04-12 | 1,529 | 1,539 | 1,516 | 1,518 | 426,000 | 1,518 |
| 2018-04-11 | 1,528 | 1,534 | 1,516 | 1,527 | 483,800 | 1,527 |
| 2018-04-10 | 1,524 | 1,532 | 1,512 | 1,525 | 475,600 | 1,525 |
| 2018-04-09 | 1,520 | 1,538 | 1,515 | 1,523 | 595,200 | 1,523 |
| 2018-04-06 | 1,528 | 1,534 | 1,520 | 1,522 | 523,800 | 1,522 |
| 2018-04-05 | 1,512 | 1,529 | 1,499 | 1,524 | 858,000 | 1,524 |
| 2018-04-04 | 1,512 | 1,512 | 1,486 | 1,494 | 980,900 | 1,494 |
| 2018-04-03 | 1,526 | 1,526 | 1,502 | 1,508 | 1,021,400 | 1,508 |
| 2018-03-30 | 1,570 | 1,574 | 1,528 | 1,537 | 999,900 | 1,537 |
| 2018-03-29 | 1,565 | 1,571 | 1,533 | 1,547 | 785,600 | 1,547 |
| 2018-03-28 | 1,541 | 1,552 | 1,525 | 1,548 | 689,700 | 1,548 |
| 2018-03-27 | 1,551 | 1,585 | 1,547 | 1,578 | 1,012,800 | 1,578 |
| 2018-03-26 | 1,520 | 1,534 | 1,504 | 1,534 | 759,500 | 1,534 |
| 2018-03-23 | 1,550 | 1,568 | 1,532 | 1,534 | 1,062,400 | 1,534 |
| 2018-03-22 | 1,560 | 1,598 | 1,559 | 1,596 | 797,700 | 1,596 |
| 2018-03-20 | 1,552 | 1,568 | 1,551 | 1,564 | 710,300 | 1,564 |
| 2018-03-19 | 1,562 | 1,570 | 1,545 | 1,551 | 578,500 | 1,551 |
| 2018-03-16 | 1,593 | 1,599 | 1,561 | 1,564 | 608,300 | 1,564 |
| 2018-03-15 | 1,598 | 1,600 | 1,573 | 1,587 | 908,600 | 1,587 |
| 2018-03-14 | 1,613 | 1,618 | 1,606 | 1,608 | 586,100 | 1,608 |
| 2018-03-13 | 1,612 | 1,631 | 1,609 | 1,629 | 627,100 | 1,629 |
| 2018-03-12 | 1,615 | 1,625 | 1,611 | 1,623 | 677,000 | 1,623 |
| 2018-03-09 | 1,600 | 1,618 | 1,587 | 1,590 | 944,300 | 1,590 |
| 2018-03-08 | 1,566 | 1,577 | 1,560 | 1,576 | 534,200 | 1,576 |
| 2018-03-07 | 1,561 | 1,568 | 1,548 | 1,556 | 389,100 | 1,556 |
| 2018-03-06 | 1,540 | 1,575 | 1,540 | 1,566 | 729,400 | 1,566 |
| 2018-03-05 | 1,520 | 1,526 | 1,507 | 1,525 | 713,900 | 1,525 |
| 2018-03-02 | 1,537 | 1,538 | 1,511 | 1,525 | 1,021,100 | 1,525 |
| 2018-03-01 | 1,576 | 1,576 | 1,559 | 1,564 | 539,300 | 1,564 |
| 2018-02-28 | 1,595 | 1,605 | 1,586 | 1,586 | 764,300 | 1,586 |
| 2018-02-27 | 1,595 | 1,598 | 1,583 | 1,595 | 795,200 | 1,595 |
| 2018-02-26 | 1,568 | 1,593 | 1,565 | 1,590 | 650,700 | 1,590 |
| 2018-02-23 | 1,575 | 1,582 | 1,552 | 1,560 | 766,900 | 1,560 |
| 2018-02-22 | 1,577 | 1,580 | 1,566 | 1,572 | 894,400 | 1,572 |
| 2018-02-21 | 1,572 | 1,590 | 1,571 | 1,587 | 849,100 | 1,587 |
| 2018-02-20 | 1,565 | 1,576 | 1,559 | 1,575 | 1,128,900 | 1,575 |
| 2018-02-19 | 1,570 | 1,575 | 1,555 | 1,575 | 931,400 | 1,575 |
| 2018-02-16 | 1,526 | 1,561 | 1,522 | 1,558 | 1,248,000 | 1,558 |
| 2018-02-15 | 1,511 | 1,521 | 1,502 | 1,515 | 1,116,600 | 1,515 |
| 2018-02-14 | 1,533 | 1,533 | 1,502 | 1,511 | 1,510,700 | 1,511 |
| 2018-02-13 | 1,579 | 1,580 | 1,550 | 1,552 | 1,402,700 | 1,552 |
| 2018-02-09 | 1,501 | 1,559 | 1,471 | 1,557 | 2,445,800 | 1,557 |
| 2018-02-08 | 1,570 | 1,581 | 1,555 | 1,572 | 1,549,900 | 1,572 |
| 2018-02-07 | 1,610 | 1,614 | 1,561 | 1,566 | 1,683,800 | 1,566 |
| 2018-02-06 | 1,561 | 1,576 | 1,534 | 1,571 | 2,545,500 | 1,571 |
| 2018-02-05 | 1,658 | 1,667 | 1,625 | 1,629 | 1,560,600 | 1,629 |
| 2018-02-02 | 1,682 | 1,691 | 1,670 | 1,687 | 791,000 | 1,687 |
| 2018-02-01 | 1,691 | 1,698 | 1,682 | 1,695 | 756,700 | 1,695 |
| 2018-01-31 | 1,703 | 1,719 | 1,685 | 1,686 | 1,186,300 | 1,686 |
| 2018-01-30 | 1,718 | 1,732 | 1,703 | 1,712 | 1,220,100 | 1,712 |
| 2018-01-29 | 1,730 | 1,731 | 1,708 | 1,710 | 1,050,500 | 1,710 |
| 2018-01-26 | 1,695 | 1,729 | 1,695 | 1,708 | 902,000 | 1,708 |
| 2018-01-25 | 1,709 | 1,716 | 1,695 | 1,695 | 986,400 | 1,695 |
| 2018-01-24 | 1,729 | 1,732 | 1,707 | 1,726 | 948,800 | 1,726 |
| 2018-01-23 | 1,710 | 1,747 | 1,710 | 1,742 | 1,212,100 | 1,742 |
| 2018-01-22 | 1,690 | 1,704 | 1,676 | 1,703 | 593,800 | 1,703 |
| 2018-01-19 | 1,685 | 1,698 | 1,673 | 1,683 | 954,200 | 1,683 |
| 2018-01-18 | 1,653 | 1,682 | 1,648 | 1,671 | 1,381,300 | 1,671 |
| 2018-01-17 | 1,646 | 1,651 | 1,632 | 1,634 | 1,080,300 | 1,634 |
| 2018-01-16 | 1,647 | 1,655 | 1,633 | 1,647 | 676,300 | 1,647 |
| 2018-01-15 | 1,654 | 1,655 | 1,639 | 1,647 | 940,800 | 1,647 |
| 2018-01-12 | 1,667 | 1,669 | 1,650 | 1,650 | 809,100 | 1,650 |
| 2018-01-11 | 1,688 | 1,688 | 1,665 | 1,671 | 1,383,600 | 1,671 |
| 2018-01-10 | 1,726 | 1,726 | 1,697 | 1,704 | 940,800 | 1,704 |
| 2018-01-09 | 1,718 | 1,733 | 1,716 | 1,721 | 1,011,100 | 1,721 |
| 2018-01-05 | 1,692 | 1,712 | 1,690 | 1,712 | 944,200 | 1,712 |
| 2018-01-04 | 1,686 | 1,692 | 1,670 | 1,691 | 854,200 | 1,691 |
分割・併合履歴 ： [2011-09-28]1株→2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.15株
