8089 ナイス(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 | 866 | 895 | 866 | 876 | 11,400 | 876 |
| 2018-12-27 | 826 | 869 | 825 | 866 | 11,500 | 866 |
| 2018-12-26 | 813 | 824 | 805 | 811 | 10,500 | 811 |
| 2018-12-25 | 840 | 851 | 792 | 798 | 47,300 | 798 |
| 2018-12-21 | 939 | 942 | 878 | 884 | 22,700 | 884 |
| 2018-12-20 | 986 | 986 | 953 | 953 | 18,500 | 953 |
| 2018-12-19 | 998 | 1,007 | 994 | 997 | 6,900 | 997 |
| 2018-12-18 | 1,012 | 1,012 | 1,004 | 1,008 | 10,600 | 1,008 |
| 2018-12-17 | 1,025 | 1,029 | 1,010 | 1,012 | 12,200 | 1,012 |
| 2018-12-14 | 1,033 | 1,033 | 1,022 | 1,022 | 13,700 | 1,022 |
| 2018-12-13 | 1,035 | 1,050 | 1,029 | 1,041 | 18,200 | 1,041 |
| 2018-12-12 | 1,022 | 1,044 | 1,022 | 1,033 | 14,300 | 1,033 |
| 2018-12-11 | 1,068 | 1,083 | 1,020 | 1,020 | 6,100 | 1,020 |
| 2018-12-10 | 1,073 | 1,082 | 1,053 | 1,066 | 14,300 | 1,066 |
| 2018-12-07 | 1,102 | 1,102 | 1,097 | 1,097 | 7,500 | 1,097 |
| 2018-12-06 | 1,114 | 1,114 | 1,100 | 1,102 | 11,500 | 1,102 |
| 2018-12-05 | 1,116 | 1,116 | 1,107 | 1,108 | 7,100 | 1,108 |
| 2018-12-04 | 1,133 | 1,133 | 1,116 | 1,118 | 4,500 | 1,118 |
| 2018-12-03 | 1,131 | 1,142 | 1,129 | 1,142 | 7,900 | 1,142 |
| 2018-11-30 | 1,134 | 1,135 | 1,123 | 1,133 | 5,700 | 1,133 |
| 2018-11-29 | 1,138 | 1,138 | 1,126 | 1,128 | 4,400 | 1,128 |
| 2018-11-28 | 1,118 | 1,130 | 1,118 | 1,126 | 6,700 | 1,126 |
| 2018-11-27 | 1,128 | 1,128 | 1,106 | 1,113 | 6,700 | 1,113 |
| 2018-11-26 | 1,120 | 1,122 | 1,110 | 1,112 | 5,600 | 1,112 |
| 2018-11-22 | 1,120 | 1,127 | 1,115 | 1,125 | 3,300 | 1,125 |
| 2018-11-21 | 1,105 | 1,118 | 1,102 | 1,118 | 6,500 | 1,118 |
| 2018-11-20 | 1,125 | 1,125 | 1,103 | 1,112 | 4,700 | 1,112 |
| 2018-11-19 | 1,137 | 1,137 | 1,128 | 1,129 | 3,600 | 1,129 |
| 2018-11-16 | 1,149 | 1,149 | 1,130 | 1,135 | 5,200 | 1,135 |
| 2018-11-15 | 1,130 | 1,143 | 1,124 | 1,141 | 13,900 | 1,141 |
| 2018-11-14 | 1,131 | 1,139 | 1,130 | 1,133 | 8,300 | 1,133 |
| 2018-11-13 | 1,156 | 1,156 | 1,133 | 1,133 | 6,700 | 1,133 |
| 2018-11-12 | 1,176 | 1,176 | 1,154 | 1,157 | 9,100 | 1,157 |
| 2018-11-09 | 1,207 | 1,208 | 1,189 | 1,189 | 4,400 | 1,189 |
| 2018-11-08 | 1,175 | 1,190 | 1,175 | 1,180 | 3,900 | 1,180 |
| 2018-11-07 | 1,173 | 1,210 | 1,154 | 1,157 | 6,600 | 1,157 |
| 2018-11-06 | 1,160 | 1,217 | 1,146 | 1,163 | 11,900 | 1,163 |
| 2018-11-05 | 1,168 | 1,175 | 1,145 | 1,145 | 8,100 | 1,145 |
| 2018-11-02 | 1,162 | 1,185 | 1,162 | 1,166 | 17,300 | 1,166 |
| 2018-11-01 | 1,163 | 1,180 | 1,152 | 1,162 | 10,400 | 1,162 |
| 2018-10-31 | 1,170 | 1,170 | 1,152 | 1,163 | 17,100 | 1,163 |
| 2018-10-30 | 1,153 | 1,183 | 1,143 | 1,154 | 14,100 | 1,154 |
| 2018-10-29 | 1,160 | 1,173 | 1,150 | 1,150 | 6,600 | 1,150 |
| 2018-10-26 | 1,184 | 1,185 | 1,154 | 1,163 | 10,800 | 1,163 |
| 2018-10-25 | 1,205 | 1,205 | 1,168 | 1,168 | 12,300 | 1,168 |
| 2018-10-24 | 1,202 | 1,214 | 1,188 | 1,208 | 5,300 | 1,208 |
| 2018-10-23 | 1,228 | 1,228 | 1,201 | 1,202 | 6,600 | 1,202 |
| 2018-10-22 | 1,235 | 1,235 | 1,216 | 1,225 | 6,600 | 1,225 |
| 2018-10-19 | 1,236 | 1,236 | 1,226 | 1,226 | 5,100 | 1,226 |
| 2018-10-18 | 1,236 | 1,241 | 1,235 | 1,236 | 4,100 | 1,236 |
| 2018-10-17 | 1,249 | 1,249 | 1,232 | 1,236 | 4,500 | 1,236 |
| 2018-10-16 | 1,228 | 1,238 | 1,223 | 1,230 | 6,700 | 1,230 |
| 2018-10-15 | 1,255 | 1,255 | 1,227 | 1,228 | 11,400 | 1,228 |
| 2018-10-12 | 1,269 | 1,269 | 1,251 | 1,254 | 6,500 | 1,254 |
| 2018-10-11 | 1,303 | 1,303 | 1,260 | 1,264 | 6,700 | 1,264 |
| 2018-10-10 | 1,322 | 1,334 | 1,303 | 1,306 | 2,900 | 1,306 |
| 2018-10-09 | 1,320 | 1,329 | 1,313 | 1,322 | 2,900 | 1,322 |
| 2018-10-05 | 1,334 | 1,342 | 1,327 | 1,342 | 2,800 | 1,342 |
| 2018-10-04 | 1,323 | 1,336 | 1,321 | 1,334 | 4,700 | 1,334 |
| 2018-10-03 | 1,339 | 1,341 | 1,320 | 1,322 | 6,300 | 1,322 |
| 2018-10-02 | 1,337 | 1,346 | 1,322 | 1,340 | 10,800 | 1,340 |
| 2018-10-01 | 1,336 | 1,345 | 1,326 | 1,345 | 4,000 | 1,345 |
| 2018-09-28 | 1,337 | 1,349 | 1,337 | 1,342 | 3,900 | 1,342 |
| 2018-09-27 | 1,361 | 1,365 | 1,328 | 1,351 | 6,600 | 1,351 |
| 2018-09-26 | 1,368 | 1,380 | 1,338 | 1,375 | 10,900 | 1,375 |
| 2018-09-25 | 1,327 | 1,388 | 1,322 | 1,388 | 23,600 | 1,388 |
| 2018-09-21 | 1,304 | 1,316 | 1,299 | 1,314 | 10,900 | 1,314 |
| 2018-09-20 | 1,294 | 1,312 | 1,286 | 1,312 | 9,100 | 1,312 |
| 2018-09-19 | 1,294 | 1,300 | 1,283 | 1,294 | 7,100 | 1,294 |
| 2018-09-18 | 1,277 | 1,288 | 1,275 | 1,288 | 8,300 | 1,288 |
| 2018-09-14 | 1,256 | 1,276 | 1,255 | 1,273 | 15,900 | 1,273 |
| 2018-09-13 | 1,247 | 1,257 | 1,247 | 1,256 | 5,100 | 1,256 |
| 2018-09-12 | 1,255 | 1,255 | 1,241 | 1,250 | 3,300 | 1,250 |
| 2018-09-11 | 1,246 | 1,253 | 1,239 | 1,251 | 4,700 | 1,251 |
| 2018-09-10 | 1,238 | 1,253 | 1,238 | 1,248 | 5,000 | 1,248 |
| 2018-09-07 | 1,241 | 1,244 | 1,235 | 1,241 | 5,400 | 1,241 |
| 2018-09-06 | 1,254 | 1,254 | 1,234 | 1,238 | 13,000 | 1,238 |
| 2018-09-05 | 1,252 | 1,259 | 1,251 | 1,254 | 5,600 | 1,254 |
| 2018-09-04 | 1,264 | 1,264 | 1,253 | 1,253 | 7,500 | 1,253 |
| 2018-09-03 | 1,268 | 1,273 | 1,256 | 1,257 | 5,700 | 1,257 |
| 2018-08-31 | 1,272 | 1,282 | 1,271 | 1,274 | 5,100 | 1,274 |
| 2018-08-30 | 1,288 | 1,289 | 1,270 | 1,272 | 4,400 | 1,272 |
| 2018-08-29 | 1,278 | 1,286 | 1,272 | 1,284 | 5,500 | 1,284 |
| 2018-08-28 | 1,275 | 1,287 | 1,272 | 1,278 | 4,100 | 1,278 |
| 2018-08-27 | 1,265 | 1,269 | 1,262 | 1,264 | 5,500 | 1,264 |
| 2018-08-24 | 1,261 | 1,269 | 1,257 | 1,268 | 3,900 | 1,268 |
| 2018-08-23 | 1,262 | 1,267 | 1,257 | 1,258 | 2,500 | 1,258 |
| 2018-08-22 | 1,256 | 1,269 | 1,255 | 1,262 | 3,900 | 1,262 |
| 2018-08-21 | 1,254 | 1,255 | 1,245 | 1,251 | 6,500 | 1,251 |
| 2018-08-20 | 1,262 | 1,262 | 1,250 | 1,254 | 4,500 | 1,254 |
| 2018-08-17 | 1,257 | 1,270 | 1,257 | 1,263 | 4,000 | 1,263 |
| 2018-08-16 | 1,260 | 1,260 | 1,251 | 1,257 | 5,300 | 1,257 |
| 2018-08-15 | 1,281 | 1,281 | 1,257 | 1,261 | 5,200 | 1,261 |
| 2018-08-14 | 1,269 | 1,274 | 1,267 | 1,273 | 3,700 | 1,273 |
| 2018-08-13 | 1,282 | 1,283 | 1,261 | 1,269 | 10,000 | 1,269 |
| 2018-08-10 | 1,284 | 1,296 | 1,282 | 1,284 | 3,700 | 1,284 |
| 2018-08-09 | 1,292 | 1,293 | 1,280 | 1,285 | 2,800 | 1,285 |
| 2018-08-08 | 1,280 | 1,294 | 1,279 | 1,282 | 3,200 | 1,282 |
| 2018-08-07 | 1,276 | 1,298 | 1,265 | 1,289 | 8,200 | 1,289 |
| 2018-08-06 | 1,296 | 1,315 | 1,281 | 1,282 | 6,800 | 1,282 |
| 2018-08-03 | 1,311 | 1,315 | 1,289 | 1,295 | 12,100 | 1,295 |
| 2018-08-02 | 1,337 | 1,340 | 1,309 | 1,312 | 10,900 | 1,312 |
| 2018-08-01 | 1,342 | 1,342 | 1,329 | 1,334 | 5,600 | 1,334 |
| 2018-07-31 | 1,339 | 1,339 | 1,328 | 1,336 | 5,800 | 1,336 |
| 2018-07-30 | 1,342 | 1,342 | 1,327 | 1,339 | 6,700 | 1,339 |
| 2018-07-27 | 1,339 | 1,343 | 1,327 | 1,343 | 4,500 | 1,343 |
| 2018-07-26 | 1,327 | 1,337 | 1,326 | 1,333 | 7,900 | 1,333 |
| 2018-07-25 | 1,324 | 1,327 | 1,317 | 1,324 | 5,400 | 1,324 |
| 2018-07-24 | 1,328 | 1,328 | 1,319 | 1,324 | 3,500 | 1,324 |
| 2018-07-23 | 1,328 | 1,331 | 1,316 | 1,323 | 9,300 | 1,323 |
| 2018-07-20 | 1,331 | 1,331 | 1,302 | 1,312 | 9,800 | 1,312 |
| 2018-07-19 | 1,327 | 1,327 | 1,315 | 1,324 | 5,300 | 1,324 |
| 2018-07-18 | 1,327 | 1,331 | 1,319 | 1,325 | 4,700 | 1,325 |
| 2018-07-17 | 1,328 | 1,328 | 1,305 | 1,313 | 11,500 | 1,313 |
| 2018-07-13 | 1,285 | 1,299 | 1,285 | 1,299 | 3,100 | 1,299 |
| 2018-07-12 | 1,298 | 1,298 | 1,282 | 1,283 | 3,600 | 1,283 |
| 2018-07-11 | 1,311 | 1,311 | 1,274 | 1,283 | 9,300 | 1,283 |
| 2018-07-10 | 1,310 | 1,324 | 1,292 | 1,292 | 11,600 | 1,292 |
| 2018-07-09 | 1,285 | 1,315 | 1,285 | 1,306 | 5,200 | 1,306 |
| 2018-07-06 | 1,271 | 1,285 | 1,271 | 1,285 | 9,200 | 1,285 |
| 2018-07-05 | 1,308 | 1,315 | 1,251 | 1,262 | 24,400 | 1,262 |
| 2018-07-04 | 1,295 | 1,300 | 1,278 | 1,288 | 10,100 | 1,288 |
| 2018-07-03 | 1,316 | 1,333 | 1,291 | 1,307 | 8,100 | 1,307 |
| 2018-07-02 | 1,338 | 1,351 | 1,315 | 1,315 | 9,500 | 1,315 |
| 2018-06-29 | 1,345 | 1,353 | 1,339 | 1,340 | 4,400 | 1,340 |
| 2018-06-28 | 1,353 | 1,362 | 1,337 | 1,350 | 8,700 | 1,350 |
| 2018-06-27 | 1,334 | 1,353 | 1,334 | 1,353 | 3,200 | 1,353 |
| 2018-06-26 | 1,335 | 1,343 | 1,335 | 1,337 | 2,100 | 1,337 |
| 2018-06-25 | 1,337 | 1,341 | 1,334 | 1,335 | 3,900 | 1,335 |
| 2018-06-22 | 1,320 | 1,347 | 1,320 | 1,338 | 12,400 | 1,338 |
| 2018-06-21 | 1,357 | 1,399 | 1,299 | 1,320 | 43,100 | 1,320 |
| 2018-06-20 | 1,326 | 1,348 | 1,313 | 1,337 | 16,300 | 1,337 |
| 2018-06-19 | 1,334 | 1,340 | 1,326 | 1,330 | 6,500 | 1,330 |
| 2018-06-18 | 1,346 | 1,350 | 1,325 | 1,333 | 12,200 | 1,333 |
| 2018-06-15 | 1,370 | 1,370 | 1,352 | 1,357 | 5,900 | 1,357 |
| 2018-06-14 | 1,366 | 1,370 | 1,365 | 1,367 | 12,200 | 1,367 |
| 2018-06-13 | 1,361 | 1,369 | 1,361 | 1,369 | 4,200 | 1,369 |
| 2018-06-12 | 1,368 | 1,369 | 1,365 | 1,367 | 4,800 | 1,367 |
| 2018-06-11 | 1,369 | 1,369 | 1,365 | 1,366 | 5,600 | 1,366 |
| 2018-06-08 | 1,348 | 1,367 | 1,348 | 1,366 | 8,800 | 1,366 |
| 2018-06-07 | 1,358 | 1,368 | 1,355 | 1,368 | 8,000 | 1,368 |
| 2018-06-06 | 1,354 | 1,359 | 1,349 | 1,351 | 6,300 | 1,351 |
| 2018-06-05 | 1,364 | 1,365 | 1,350 | 1,358 | 7,800 | 1,358 |
| 2018-06-04 | 1,356 | 1,364 | 1,352 | 1,364 | 8,700 | 1,364 |
| 2018-06-01 | 1,361 | 1,363 | 1,351 | 1,351 | 8,600 | 1,351 |
| 2018-05-31 | 1,388 | 1,388 | 1,364 | 1,364 | 6,100 | 1,364 |
| 2018-05-30 | 1,360 | 1,362 | 1,350 | 1,360 | 7,300 | 1,360 |
| 2018-05-29 | 1,371 | 1,372 | 1,361 | 1,362 | 4,000 | 1,362 |
| 2018-05-28 | 1,388 | 1,388 | 1,365 | 1,368 | 4,000 | 1,368 |
| 2018-05-25 | 1,380 | 1,382 | 1,373 | 1,377 | 4,000 | 1,377 |
| 2018-05-24 | 1,419 | 1,419 | 1,377 | 1,380 | 9,300 | 1,380 |
| 2018-05-23 | 1,420 | 1,420 | 1,411 | 1,419 | 3,500 | 1,419 |
| 2018-05-22 | 1,416 | 1,420 | 1,412 | 1,420 | 3,700 | 1,420 |
| 2018-05-21 | 1,403 | 1,410 | 1,402 | 1,410 | 3,900 | 1,410 |
| 2018-05-18 | 1,403 | 1,410 | 1,397 | 1,401 | 5,800 | 1,401 |
| 2018-05-17 | 1,416 | 1,416 | 1,397 | 1,404 | 10,100 | 1,404 |
| 2018-05-16 | 1,405 | 1,411 | 1,405 | 1,408 | 2,300 | 1,408 |
| 2018-05-15 | 1,406 | 1,410 | 1,403 | 1,405 | 15,500 | 1,405 |
| 2018-05-14 | 1,428 | 1,429 | 1,408 | 1,411 | 11,500 | 1,411 |
| 2018-05-11 | 1,451 | 1,451 | 1,427 | 1,427 | 6,400 | 1,427 |
| 2018-05-10 | 1,448 | 1,456 | 1,443 | 1,453 | 3,500 | 1,453 |
| 2018-05-09 | 1,438 | 1,447 | 1,438 | 1,444 | 3,700 | 1,444 |
| 2018-05-08 | 1,429 | 1,448 | 1,429 | 1,446 | 6,800 | 1,446 |
| 2018-05-07 | 1,428 | 1,436 | 1,415 | 1,436 | 3,500 | 1,436 |
| 2018-05-02 | 1,410 | 1,433 | 1,410 | 1,427 | 24,700 | 1,427 |
| 2018-05-01 | 1,464 | 1,464 | 1,416 | 1,419 | 9,800 | 1,419 |
| 2018-04-27 | 1,479 | 1,479 | 1,455 | 1,475 | 5,400 | 1,475 |
| 2018-04-26 | 1,477 | 1,479 | 1,468 | 1,475 | 6,900 | 1,475 |
| 2018-04-25 | 1,464 | 1,475 | 1,458 | 1,474 | 4,300 | 1,474 |
| 2018-04-24 | 1,478 | 1,478 | 1,470 | 1,476 | 5,500 | 1,476 |
| 2018-04-23 | 1,475 | 1,475 | 1,463 | 1,467 | 2,300 | 1,467 |
| 2018-04-20 | 1,471 | 1,476 | 1,469 | 1,474 | 5,000 | 1,474 |
| 2018-04-19 | 1,476 | 1,476 | 1,462 | 1,472 | 5,500 | 1,472 |
| 2018-04-18 | 1,467 | 1,475 | 1,463 | 1,472 | 2,600 | 1,472 |
| 2018-04-17 | 1,475 | 1,475 | 1,453 | 1,458 | 3,200 | 1,458 |
| 2018-04-16 | 1,457 | 1,470 | 1,450 | 1,464 | 4,500 | 1,464 |
| 2018-04-13 | 1,460 | 1,461 | 1,452 | 1,457 | 5,500 | 1,457 |
| 2018-04-12 | 1,465 | 1,470 | 1,456 | 1,460 | 4,100 | 1,460 |
| 2018-04-11 | 1,474 | 1,474 | 1,458 | 1,466 | 3,000 | 1,466 |
| 2018-04-10 | 1,462 | 1,479 | 1,452 | 1,474 | 4,500 | 1,474 |
| 2018-04-09 | 1,459 | 1,464 | 1,453 | 1,462 | 3,100 | 1,462 |
| 2018-04-06 | 1,468 | 1,477 | 1,459 | 1,467 | 4,100 | 1,467 |
| 2018-04-05 | 1,449 | 1,480 | 1,449 | 1,467 | 8,200 | 1,467 |
| 2018-04-04 | 1,418 | 1,450 | 1,418 | 1,449 | 5,300 | 1,449 |
| 2018-04-03 | 1,411 | 1,427 | 1,411 | 1,416 | 4,800 | 1,416 |
| 2018-03-30 | 1,445 | 1,445 | 1,410 | 1,443 | 7,900 | 1,443 |
| 2018-03-29 | 1,429 | 1,448 | 1,417 | 1,445 | 7,600 | 1,445 |
| 2018-03-28 | 1,438 | 1,438 | 1,412 | 1,419 | 6,200 | 1,419 |
| 2018-03-27 | 1,417 | 1,463 | 1,417 | 1,460 | 16,600 | 1,460 |
| 2018-03-26 | 1,391 | 1,399 | 1,382 | 1,385 | 15,100 | 1,385 |
| 2018-03-23 | 1,427 | 1,427 | 1,391 | 1,391 | 12,700 | 1,391 |
| 2018-03-22 | 1,424 | 1,440 | 1,424 | 1,438 | 7,400 | 1,438 |
| 2018-03-20 | 1,425 | 1,444 | 1,424 | 1,444 | 5,200 | 1,444 |
| 2018-03-19 | 1,423 | 1,424 | 1,408 | 1,424 | 7,800 | 1,424 |
| 2018-03-16 | 1,444 | 1,444 | 1,418 | 1,418 | 9,000 | 1,418 |
| 2018-03-15 | 1,458 | 1,458 | 1,432 | 1,433 | 4,000 | 1,433 |
| 2018-03-14 | 1,431 | 1,444 | 1,431 | 1,444 | 4,000 | 1,444 |
| 2018-03-13 | 1,421 | 1,440 | 1,421 | 1,431 | 7,900 | 1,431 |
| 2018-03-12 | 1,420 | 1,427 | 1,415 | 1,421 | 4,100 | 1,421 |
| 2018-03-09 | 1,418 | 1,421 | 1,397 | 1,406 | 9,800 | 1,406 |
| 2018-03-08 | 1,404 | 1,411 | 1,399 | 1,405 | 3,900 | 1,405 |
| 2018-03-07 | 1,406 | 1,416 | 1,401 | 1,401 | 6,100 | 1,401 |
| 2018-03-06 | 1,400 | 1,428 | 1,400 | 1,412 | 6,000 | 1,412 |
| 2018-03-05 | 1,410 | 1,410 | 1,390 | 1,394 | 5,000 | 1,394 |
| 2018-03-02 | 1,408 | 1,421 | 1,400 | 1,411 | 11,600 | 1,411 |
| 2018-03-01 | 1,432 | 1,445 | 1,412 | 1,412 | 8,600 | 1,412 |
| 2018-02-28 | 1,454 | 1,465 | 1,441 | 1,448 | 8,900 | 1,448 |
| 2018-02-27 | 1,460 | 1,463 | 1,451 | 1,455 | 7,600 | 1,455 |
| 2018-02-26 | 1,453 | 1,463 | 1,448 | 1,458 | 4,400 | 1,458 |
| 2018-02-23 | 1,408 | 1,440 | 1,408 | 1,440 | 3,400 | 1,440 |
| 2018-02-22 | 1,440 | 1,448 | 1,410 | 1,417 | 8,100 | 1,417 |
| 2018-02-21 | 1,464 | 1,464 | 1,436 | 1,446 | 9,000 | 1,446 |
| 2018-02-20 | 1,424 | 1,460 | 1,424 | 1,450 | 5,600 | 1,450 |
| 2018-02-19 | 1,420 | 1,425 | 1,415 | 1,423 | 5,200 | 1,423 |
| 2018-02-16 | 1,388 | 1,412 | 1,388 | 1,397 | 6,200 | 1,397 |
| 2018-02-15 | 1,377 | 1,383 | 1,361 | 1,369 | 10,500 | 1,369 |
| 2018-02-14 | 1,415 | 1,415 | 1,360 | 1,375 | 14,500 | 1,375 |
| 2018-02-13 | 1,426 | 1,438 | 1,382 | 1,385 | 27,000 | 1,385 |
| 2018-02-09 | 1,430 | 1,430 | 1,394 | 1,402 | 24,500 | 1,402 |
| 2018-02-08 | 1,465 | 1,468 | 1,435 | 1,440 | 15,400 | 1,440 |
| 2018-02-07 | 1,451 | 1,496 | 1,449 | 1,449 | 16,600 | 1,449 |
| 2018-02-06 | 1,483 | 1,520 | 1,426 | 1,441 | 36,300 | 1,441 |
| 2018-02-05 | 1,533 | 1,535 | 1,521 | 1,523 | 12,100 | 1,523 |
| 2018-02-02 | 1,545 | 1,563 | 1,545 | 1,557 | 6,600 | 1,557 |
| 2018-02-01 | 1,536 | 1,578 | 1,536 | 1,559 | 10,900 | 1,559 |
| 2018-01-31 | 1,559 | 1,564 | 1,529 | 1,531 | 12,400 | 1,531 |
| 2018-01-30 | 1,567 | 1,568 | 1,551 | 1,552 | 8,100 | 1,552 |
| 2018-01-29 | 1,568 | 1,573 | 1,563 | 1,566 | 6,300 | 1,566 |
| 2018-01-26 | 1,555 | 1,566 | 1,555 | 1,556 | 8,700 | 1,556 |
| 2018-01-25 | 1,553 | 1,559 | 1,551 | 1,555 | 4,000 | 1,555 |
| 2018-01-24 | 1,555 | 1,563 | 1,555 | 1,557 | 2,900 | 1,557 |
| 2018-01-23 | 1,550 | 1,559 | 1,545 | 1,558 | 4,900 | 1,558 |
| 2018-01-22 | 1,553 | 1,556 | 1,540 | 1,543 | 9,400 | 1,543 |
| 2018-01-19 | 1,555 | 1,559 | 1,548 | 1,556 | 8,100 | 1,556 |
| 2018-01-18 | 1,561 | 1,564 | 1,544 | 1,546 | 7,800 | 1,546 |
| 2018-01-17 | 1,560 | 1,564 | 1,555 | 1,555 | 12,300 | 1,555 |
| 2018-01-16 | 1,560 | 1,565 | 1,559 | 1,562 | 4,700 | 1,562 |
| 2018-01-15 | 1,569 | 1,569 | 1,561 | 1,564 | 3,700 | 1,564 |
| 2018-01-12 | 1,561 | 1,574 | 1,561 | 1,569 | 12,200 | 1,569 |
| 2018-01-11 | 1,559 | 1,571 | 1,559 | 1,567 | 3,300 | 1,567 |
| 2018-01-10 | 1,571 | 1,572 | 1,560 | 1,572 | 7,900 | 1,572 |
| 2018-01-09 | 1,567 | 1,574 | 1,552 | 1,574 | 9,500 | 1,574 |
| 2018-01-05 | 1,570 | 1,570 | 1,563 | 1,567 | 6,200 | 1,567 |
| 2018-01-04 | 1,559 | 1,574 | 1,559 | 1,565 | 15,500 | 1,565 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株