8125 (株)ワキタ 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 | 1,112 | 1,125 | 1,096 | 1,119 | 86,400 | 1,119 |
| 2018-12-27 | 1,085 | 1,124 | 1,068 | 1,106 | 126,700 | 1,106 |
| 2018-12-26 | 1,041 | 1,066 | 1,030 | 1,055 | 110,900 | 1,055 |
| 2018-12-25 | 1,067 | 1,067 | 1,034 | 1,036 | 62,100 | 1,036 |
| 2018-12-21 | 1,150 | 1,150 | 1,095 | 1,102 | 127,400 | 1,102 |
| 2018-12-20 | 1,193 | 1,193 | 1,143 | 1,148 | 141,100 | 1,148 |
| 2018-12-19 | 1,195 | 1,205 | 1,180 | 1,198 | 101,400 | 1,198 |
| 2018-12-18 | 1,221 | 1,232 | 1,197 | 1,198 | 75,200 | 1,198 |
| 2018-12-17 | 1,247 | 1,264 | 1,243 | 1,246 | 90,900 | 1,246 |
| 2018-12-14 | 1,293 | 1,293 | 1,248 | 1,249 | 84,400 | 1,249 |
| 2018-12-13 | 1,248 | 1,288 | 1,247 | 1,263 | 59,300 | 1,263 |
| 2018-12-12 | 1,218 | 1,249 | 1,218 | 1,242 | 49,400 | 1,242 |
| 2018-12-11 | 1,224 | 1,232 | 1,211 | 1,218 | 122,000 | 1,218 |
| 2018-12-10 | 1,211 | 1,226 | 1,201 | 1,224 | 82,800 | 1,224 |
| 2018-12-07 | 1,235 | 1,242 | 1,215 | 1,225 | 96,700 | 1,225 |
| 2018-12-06 | 1,251 | 1,256 | 1,237 | 1,244 | 120,800 | 1,244 |
| 2018-12-05 | 1,260 | 1,275 | 1,257 | 1,266 | 90,700 | 1,266 |
| 2018-12-04 | 1,315 | 1,320 | 1,283 | 1,286 | 67,700 | 1,286 |
| 2018-12-03 | 1,319 | 1,337 | 1,307 | 1,325 | 85,500 | 1,325 |
| 2018-11-30 | 1,310 | 1,319 | 1,305 | 1,305 | 54,400 | 1,305 |
| 2018-11-29 | 1,302 | 1,333 | 1,297 | 1,311 | 97,500 | 1,311 |
| 2018-11-28 | 1,291 | 1,296 | 1,281 | 1,288 | 68,200 | 1,288 |
| 2018-11-27 | 1,288 | 1,298 | 1,281 | 1,292 | 77,400 | 1,292 |
| 2018-11-26 | 1,269 | 1,284 | 1,262 | 1,274 | 42,500 | 1,274 |
| 2018-11-22 | 1,260 | 1,271 | 1,251 | 1,264 | 73,600 | 1,264 |
| 2018-11-21 | 1,240 | 1,265 | 1,234 | 1,258 | 87,200 | 1,258 |
| 2018-11-20 | 1,263 | 1,289 | 1,254 | 1,262 | 73,700 | 1,262 |
| 2018-11-19 | 1,260 | 1,284 | 1,260 | 1,276 | 67,500 | 1,276 |
| 2018-11-16 | 1,254 | 1,281 | 1,254 | 1,265 | 139,500 | 1,265 |
| 2018-11-15 | 1,234 | 1,248 | 1,228 | 1,243 | 53,100 | 1,243 |
| 2018-11-14 | 1,232 | 1,247 | 1,232 | 1,237 | 63,200 | 1,237 |
| 2018-11-13 | 1,226 | 1,247 | 1,223 | 1,236 | 64,600 | 1,236 |
| 2018-11-12 | 1,259 | 1,271 | 1,241 | 1,262 | 73,300 | 1,262 |
| 2018-11-09 | 1,267 | 1,278 | 1,257 | 1,269 | 84,500 | 1,269 |
| 2018-11-08 | 1,275 | 1,296 | 1,265 | 1,266 | 114,000 | 1,266 |
| 2018-11-07 | 1,250 | 1,261 | 1,240 | 1,245 | 159,200 | 1,245 |
| 2018-11-06 | 1,216 | 1,232 | 1,214 | 1,226 | 84,400 | 1,226 |
| 2018-11-05 | 1,233 | 1,238 | 1,210 | 1,221 | 129,400 | 1,221 |
| 2018-11-02 | 1,223 | 1,239 | 1,209 | 1,237 | 200,400 | 1,237 |
| 2018-11-01 | 1,229 | 1,231 | 1,201 | 1,209 | 163,800 | 1,209 |
| 2018-10-31 | 1,194 | 1,219 | 1,189 | 1,218 | 138,100 | 1,218 |
| 2018-10-30 | 1,172 | 1,197 | 1,167 | 1,193 | 179,000 | 1,193 |
| 2018-10-29 | 1,164 | 1,187 | 1,132 | 1,164 | 136,300 | 1,164 |
| 2018-10-26 | 1,177 | 1,192 | 1,163 | 1,169 | 148,900 | 1,169 |
| 2018-10-25 | 1,193 | 1,201 | 1,179 | 1,182 | 125,200 | 1,182 |
| 2018-10-24 | 1,220 | 1,240 | 1,216 | 1,232 | 175,500 | 1,232 |
| 2018-10-23 | 1,249 | 1,249 | 1,220 | 1,223 | 129,900 | 1,223 |
| 2018-10-22 | 1,263 | 1,266 | 1,240 | 1,255 | 93,200 | 1,255 |
| 2018-10-19 | 1,259 | 1,279 | 1,252 | 1,267 | 109,400 | 1,267 |
| 2018-10-18 | 1,287 | 1,296 | 1,275 | 1,277 | 102,100 | 1,277 |
| 2018-10-17 | 1,287 | 1,305 | 1,281 | 1,294 | 108,100 | 1,294 |
| 2018-10-16 | 1,281 | 1,300 | 1,279 | 1,287 | 117,600 | 1,287 |
| 2018-10-15 | 1,320 | 1,337 | 1,292 | 1,294 | 135,000 | 1,294 |
| 2018-10-12 | 1,331 | 1,345 | 1,311 | 1,314 | 149,500 | 1,314 |
| 2018-10-11 | 1,350 | 1,358 | 1,332 | 1,335 | 145,200 | 1,335 |
| 2018-10-10 | 1,378 | 1,405 | 1,344 | 1,385 | 119,300 | 1,385 |
| 2018-10-09 | 1,495 | 1,504 | 1,379 | 1,388 | 216,600 | 1,388 |
| 2018-10-05 | 1,406 | 1,419 | 1,404 | 1,405 | 76,900 | 1,405 |
| 2018-10-04 | 1,423 | 1,436 | 1,402 | 1,420 | 63,300 | 1,420 |
| 2018-10-03 | 1,424 | 1,432 | 1,404 | 1,404 | 60,300 | 1,404 |
| 2018-10-02 | 1,428 | 1,447 | 1,411 | 1,413 | 75,200 | 1,413 |
| 2018-10-01 | 1,396 | 1,425 | 1,395 | 1,413 | 111,800 | 1,413 |
| 2018-09-28 | 1,399 | 1,412 | 1,391 | 1,406 | 65,700 | 1,406 |
| 2018-09-27 | 1,413 | 1,413 | 1,391 | 1,395 | 88,900 | 1,395 |
| 2018-09-26 | 1,399 | 1,411 | 1,387 | 1,402 | 104,400 | 1,402 |
| 2018-09-25 | 1,400 | 1,400 | 1,387 | 1,400 | 123,300 | 1,400 |
| 2018-09-21 | 1,395 | 1,395 | 1,366 | 1,394 | 118,700 | 1,394 |
| 2018-09-20 | 1,399 | 1,399 | 1,367 | 1,372 | 128,000 | 1,372 |
| 2018-09-19 | 1,395 | 1,399 | 1,377 | 1,393 | 120,900 | 1,393 |
| 2018-09-18 | 1,372 | 1,379 | 1,357 | 1,377 | 70,000 | 1,377 |
| 2018-09-14 | 1,363 | 1,382 | 1,356 | 1,366 | 197,400 | 1,366 |
| 2018-09-13 | 1,320 | 1,360 | 1,319 | 1,337 | 127,000 | 1,337 |
| 2018-09-12 | 1,328 | 1,339 | 1,310 | 1,324 | 153,500 | 1,324 |
| 2018-09-11 | 1,332 | 1,343 | 1,321 | 1,331 | 105,500 | 1,331 |
| 2018-09-10 | 1,290 | 1,344 | 1,288 | 1,341 | 125,000 | 1,341 |
| 2018-09-07 | 1,337 | 1,346 | 1,306 | 1,313 | 118,600 | 1,313 |
| 2018-09-06 | 1,360 | 1,384 | 1,350 | 1,367 | 154,800 | 1,367 |
| 2018-09-05 | 1,378 | 1,379 | 1,335 | 1,343 | 177,300 | 1,343 |
| 2018-09-04 | 1,339 | 1,401 | 1,335 | 1,381 | 255,200 | 1,381 |
| 2018-09-03 | 1,306 | 1,350 | 1,300 | 1,323 | 143,400 | 1,323 |
| 2018-08-31 | 1,307 | 1,323 | 1,301 | 1,307 | 127,100 | 1,307 |
| 2018-08-30 | 1,316 | 1,328 | 1,311 | 1,321 | 116,900 | 1,321 |
| 2018-08-29 | 1,258 | 1,304 | 1,258 | 1,296 | 116,800 | 1,296 |
| 2018-08-28 | 1,260 | 1,295 | 1,260 | 1,288 | 93,600 | 1,288 |
| 2018-08-27 | 1,254 | 1,270 | 1,244 | 1,266 | 71,800 | 1,266 |
| 2018-08-24 | 1,266 | 1,269 | 1,242 | 1,249 | 44,700 | 1,249 |
| 2018-08-23 | 1,259 | 1,263 | 1,252 | 1,253 | 35,600 | 1,253 |
| 2018-08-22 | 1,231 | 1,263 | 1,231 | 1,252 | 50,200 | 1,252 |
| 2018-08-21 | 1,250 | 1,260 | 1,237 | 1,245 | 57,300 | 1,245 |
| 2018-08-20 | 1,250 | 1,271 | 1,250 | 1,260 | 54,800 | 1,260 |
| 2018-08-17 | 1,248 | 1,275 | 1,246 | 1,271 | 53,100 | 1,271 |
| 2018-08-16 | 1,253 | 1,263 | 1,243 | 1,253 | 51,200 | 1,253 |
| 2018-08-15 | 1,282 | 1,290 | 1,270 | 1,275 | 57,700 | 1,275 |
| 2018-08-14 | 1,254 | 1,282 | 1,247 | 1,278 | 101,600 | 1,278 |
| 2018-08-13 | 1,299 | 1,300 | 1,269 | 1,272 | 70,700 | 1,272 |
| 2018-08-10 | 1,310 | 1,317 | 1,293 | 1,308 | 108,100 | 1,308 |
| 2018-08-09 | 1,320 | 1,333 | 1,314 | 1,320 | 64,400 | 1,320 |
| 2018-08-08 | 1,317 | 1,349 | 1,314 | 1,343 | 78,300 | 1,343 |
| 2018-08-07 | 1,301 | 1,327 | 1,300 | 1,327 | 86,000 | 1,327 |
| 2018-08-06 | 1,338 | 1,338 | 1,319 | 1,320 | 68,800 | 1,320 |
| 2018-08-03 | 1,346 | 1,364 | 1,327 | 1,338 | 75,900 | 1,338 |
| 2018-08-02 | 1,351 | 1,363 | 1,340 | 1,345 | 66,500 | 1,345 |
| 2018-08-01 | 1,348 | 1,364 | 1,341 | 1,359 | 91,600 | 1,359 |
| 2018-07-31 | 1,354 | 1,359 | 1,329 | 1,342 | 114,300 | 1,342 |
| 2018-07-30 | 1,365 | 1,384 | 1,360 | 1,367 | 124,000 | 1,367 |
| 2018-07-27 | 1,367 | 1,382 | 1,345 | 1,375 | 144,000 | 1,375 |
| 2018-07-26 | 1,368 | 1,372 | 1,356 | 1,368 | 125,900 | 1,368 |
| 2018-07-25 | 1,337 | 1,359 | 1,337 | 1,348 | 101,100 | 1,348 |
| 2018-07-24 | 1,328 | 1,347 | 1,328 | 1,341 | 122,100 | 1,341 |
| 2018-07-23 | 1,310 | 1,329 | 1,296 | 1,311 | 158,500 | 1,311 |
| 2018-07-20 | 1,350 | 1,364 | 1,311 | 1,324 | 209,900 | 1,324 |
| 2018-07-19 | 1,332 | 1,347 | 1,325 | 1,338 | 186,500 | 1,338 |
| 2018-07-18 | 1,284 | 1,322 | 1,283 | 1,304 | 343,800 | 1,304 |
| 2018-07-17 | 1,259 | 1,275 | 1,241 | 1,245 | 122,600 | 1,245 |
| 2018-07-13 | 1,248 | 1,290 | 1,238 | 1,254 | 315,700 | 1,254 |
| 2018-07-12 | 1,260 | 1,267 | 1,201 | 1,208 | 198,500 | 1,208 |
| 2018-07-11 | 1,236 | 1,261 | 1,224 | 1,247 | 180,800 | 1,247 |
| 2018-07-10 | 1,238 | 1,246 | 1,212 | 1,228 | 170,300 | 1,228 |
| 2018-07-09 | 1,229 | 1,269 | 1,214 | 1,228 | 266,600 | 1,228 |
| 2018-07-06 | 1,145 | 1,194 | 1,140 | 1,172 | 87,300 | 1,172 |
| 2018-07-05 | 1,156 | 1,162 | 1,147 | 1,149 | 85,100 | 1,149 |
| 2018-07-04 | 1,135 | 1,166 | 1,135 | 1,161 | 70,500 | 1,161 |
| 2018-07-03 | 1,156 | 1,162 | 1,140 | 1,148 | 74,200 | 1,148 |
| 2018-07-02 | 1,162 | 1,181 | 1,149 | 1,152 | 138,500 | 1,152 |
| 2018-06-29 | 1,157 | 1,167 | 1,153 | 1,162 | 39,100 | 1,162 |
| 2018-06-28 | 1,165 | 1,170 | 1,158 | 1,168 | 69,200 | 1,168 |
| 2018-06-27 | 1,160 | 1,182 | 1,159 | 1,173 | 65,600 | 1,173 |
| 2018-06-26 | 1,137 | 1,172 | 1,127 | 1,172 | 96,700 | 1,172 |
| 2018-06-25 | 1,172 | 1,173 | 1,142 | 1,143 | 64,200 | 1,143 |
| 2018-06-22 | 1,156 | 1,182 | 1,154 | 1,176 | 113,600 | 1,176 |
| 2018-06-21 | 1,168 | 1,175 | 1,161 | 1,169 | 116,700 | 1,169 |
| 2018-06-20 | 1,190 | 1,190 | 1,158 | 1,170 | 144,700 | 1,170 |
| 2018-06-19 | 1,231 | 1,237 | 1,193 | 1,195 | 121,300 | 1,195 |
| 2018-06-18 | 1,209 | 1,241 | 1,200 | 1,236 | 181,300 | 1,236 |
| 2018-06-15 | 1,241 | 1,241 | 1,209 | 1,209 | 98,300 | 1,209 |
| 2018-06-14 | 1,224 | 1,241 | 1,215 | 1,231 | 115,600 | 1,231 |
| 2018-06-13 | 1,225 | 1,234 | 1,220 | 1,223 | 51,300 | 1,223 |
| 2018-06-12 | 1,239 | 1,239 | 1,220 | 1,221 | 86,900 | 1,221 |
| 2018-06-11 | 1,240 | 1,243 | 1,228 | 1,232 | 65,100 | 1,232 |
| 2018-06-08 | 1,240 | 1,244 | 1,226 | 1,238 | 181,700 | 1,238 |
| 2018-06-07 | 1,219 | 1,243 | 1,218 | 1,231 | 98,000 | 1,231 |
| 2018-06-06 | 1,186 | 1,209 | 1,179 | 1,203 | 91,800 | 1,203 |
| 2018-06-05 | 1,195 | 1,204 | 1,186 | 1,190 | 166,800 | 1,190 |
| 2018-06-04 | 1,186 | 1,207 | 1,179 | 1,203 | 176,800 | 1,203 |
| 2018-06-01 | 1,164 | 1,176 | 1,152 | 1,169 | 200,600 | 1,169 |
| 2018-05-31 | 1,194 | 1,200 | 1,178 | 1,179 | 157,200 | 1,179 |
| 2018-05-30 | 1,186 | 1,186 | 1,171 | 1,177 | 105,000 | 1,177 |
| 2018-05-29 | 1,196 | 1,210 | 1,193 | 1,208 | 98,100 | 1,208 |
| 2018-05-28 | 1,210 | 1,220 | 1,192 | 1,193 | 145,800 | 1,193 |
| 2018-05-25 | 1,215 | 1,220 | 1,205 | 1,210 | 95,000 | 1,210 |
| 2018-05-24 | 1,230 | 1,231 | 1,214 | 1,217 | 119,100 | 1,217 |
| 2018-05-23 | 1,218 | 1,229 | 1,214 | 1,221 | 151,900 | 1,221 |
| 2018-05-22 | 1,220 | 1,220 | 1,201 | 1,212 | 76,300 | 1,212 |
| 2018-05-21 | 1,226 | 1,226 | 1,211 | 1,216 | 144,000 | 1,216 |
| 2018-05-18 | 1,226 | 1,230 | 1,218 | 1,224 | 107,600 | 1,224 |
| 2018-05-17 | 1,213 | 1,219 | 1,202 | 1,217 | 125,600 | 1,217 |
| 2018-05-16 | 1,208 | 1,225 | 1,208 | 1,218 | 163,300 | 1,218 |
| 2018-05-15 | 1,203 | 1,223 | 1,202 | 1,213 | 131,100 | 1,213 |
| 2018-05-14 | 1,219 | 1,219 | 1,182 | 1,189 | 249,100 | 1,189 |
| 2018-05-11 | 1,201 | 1,222 | 1,199 | 1,220 | 166,700 | 1,220 |
| 2018-05-10 | 1,192 | 1,209 | 1,192 | 1,201 | 127,400 | 1,201 |
| 2018-05-09 | 1,214 | 1,214 | 1,193 | 1,195 | 117,300 | 1,195 |
| 2018-05-08 | 1,195 | 1,223 | 1,195 | 1,207 | 173,700 | 1,207 |
| 2018-05-07 | 1,185 | 1,187 | 1,165 | 1,182 | 67,500 | 1,182 |
| 2018-05-02 | 1,174 | 1,189 | 1,158 | 1,183 | 155,700 | 1,183 |
| 2018-05-01 | 1,177 | 1,183 | 1,150 | 1,178 | 147,300 | 1,178 |
| 2018-04-27 | 1,161 | 1,181 | 1,148 | 1,156 | 224,000 | 1,156 |
| 2018-04-26 | 1,149 | 1,156 | 1,134 | 1,135 | 235,900 | 1,135 |
| 2018-04-25 | 1,163 | 1,171 | 1,121 | 1,158 | 262,400 | 1,158 |
| 2018-04-24 | 1,163 | 1,173 | 1,157 | 1,170 | 92,500 | 1,170 |
| 2018-04-23 | 1,137 | 1,166 | 1,137 | 1,160 | 143,200 | 1,160 |
| 2018-04-20 | 1,136 | 1,154 | 1,125 | 1,137 | 200,700 | 1,137 |
| 2018-04-19 | 1,148 | 1,156 | 1,132 | 1,141 | 324,500 | 1,141 |
| 2018-04-18 | 1,122 | 1,148 | 1,118 | 1,144 | 209,600 | 1,144 |
| 2018-04-17 | 1,122 | 1,139 | 1,107 | 1,111 | 162,100 | 1,111 |
| 2018-04-16 | 1,130 | 1,131 | 1,111 | 1,122 | 162,600 | 1,122 |
| 2018-04-13 | 1,144 | 1,157 | 1,132 | 1,134 | 211,400 | 1,134 |
| 2018-04-12 | 1,147 | 1,153 | 1,131 | 1,134 | 231,300 | 1,134 |
| 2018-04-11 | 1,128 | 1,155 | 1,126 | 1,146 | 245,500 | 1,146 |
| 2018-04-10 | 1,120 | 1,120 | 1,082 | 1,106 | 310,500 | 1,106 |
| 2018-04-09 | 1,207 | 1,207 | 1,126 | 1,127 | 415,200 | 1,127 |
| 2018-04-06 | 1,205 | 1,214 | 1,197 | 1,198 | 169,600 | 1,198 |
| 2018-04-05 | 1,225 | 1,228 | 1,206 | 1,210 | 127,700 | 1,210 |
| 2018-04-04 | 1,203 | 1,224 | 1,194 | 1,213 | 191,000 | 1,213 |
| 2018-04-03 | 1,202 | 1,216 | 1,183 | 1,196 | 204,100 | 1,196 |
| 2018-03-30 | 1,188 | 1,194 | 1,167 | 1,188 | 148,400 | 1,188 |
| 2018-03-29 | 1,183 | 1,188 | 1,157 | 1,172 | 133,700 | 1,172 |
| 2018-03-28 | 1,152 | 1,175 | 1,152 | 1,171 | 185,900 | 1,171 |
| 2018-03-27 | 1,164 | 1,175 | 1,137 | 1,155 | 346,400 | 1,155 |
| 2018-03-26 | 1,186 | 1,203 | 1,165 | 1,194 | 222,800 | 1,194 |
| 2018-03-23 | 1,200 | 1,222 | 1,175 | 1,179 | 278,300 | 1,179 |
| 2018-03-22 | 1,186 | 1,205 | 1,182 | 1,203 | 141,700 | 1,203 |
| 2018-03-20 | 1,176 | 1,189 | 1,172 | 1,186 | 97,700 | 1,186 |
| 2018-03-19 | 1,195 | 1,207 | 1,178 | 1,188 | 127,400 | 1,188 |
| 2018-03-16 | 1,222 | 1,240 | 1,211 | 1,214 | 188,400 | 1,214 |
| 2018-03-15 | 1,230 | 1,230 | 1,193 | 1,210 | 193,100 | 1,210 |
| 2018-03-14 | 1,223 | 1,238 | 1,222 | 1,226 | 262,800 | 1,226 |
| 2018-03-13 | 1,220 | 1,231 | 1,211 | 1,224 | 216,600 | 1,224 |
| 2018-03-12 | 1,227 | 1,230 | 1,213 | 1,220 | 402,300 | 1,220 |
| 2018-03-09 | 1,222 | 1,240 | 1,202 | 1,215 | 475,500 | 1,215 |
| 2018-03-08 | 1,195 | 1,224 | 1,192 | 1,201 | 782,600 | 1,201 |
| 2018-03-07 | 1,210 | 1,239 | 1,202 | 1,204 | 472,100 | 1,204 |
| 2018-03-06 | 1,250 | 1,257 | 1,224 | 1,226 | 110,500 | 1,226 |
| 2018-03-05 | 1,262 | 1,271 | 1,236 | 1,242 | 166,800 | 1,242 |
| 2018-03-02 | 1,280 | 1,298 | 1,272 | 1,274 | 164,600 | 1,274 |
| 2018-03-01 | 1,308 | 1,308 | 1,284 | 1,288 | 170,300 | 1,288 |
| 2018-02-28 | 1,290 | 1,308 | 1,288 | 1,296 | 158,200 | 1,296 |
| 2018-02-27 | 1,291 | 1,307 | 1,287 | 1,290 | 115,500 | 1,290 |
| 2018-02-26 | 1,281 | 1,294 | 1,275 | 1,284 | 211,200 | 1,284 |
| 2018-02-23 | 1,301 | 1,316 | 1,281 | 1,311 | 236,500 | 1,311 |
| 2018-02-22 | 1,270 | 1,298 | 1,268 | 1,285 | 179,500 | 1,285 |
| 2018-02-21 | 1,273 | 1,291 | 1,273 | 1,281 | 137,700 | 1,281 |
| 2018-02-20 | 1,245 | 1,255 | 1,237 | 1,251 | 112,200 | 1,251 |
| 2018-02-19 | 1,218 | 1,255 | 1,218 | 1,255 | 130,700 | 1,255 |
| 2018-02-16 | 1,219 | 1,232 | 1,214 | 1,216 | 93,900 | 1,216 |
| 2018-02-15 | 1,210 | 1,215 | 1,200 | 1,202 | 202,800 | 1,202 |
| 2018-02-14 | 1,240 | 1,245 | 1,196 | 1,198 | 183,300 | 1,198 |
| 2018-02-13 | 1,290 | 1,298 | 1,249 | 1,250 | 193,600 | 1,250 |
| 2018-02-09 | 1,276 | 1,288 | 1,269 | 1,285 | 201,900 | 1,285 |
| 2018-02-08 | 1,289 | 1,311 | 1,289 | 1,300 | 216,500 | 1,300 |
| 2018-02-07 | 1,296 | 1,313 | 1,279 | 1,279 | 225,900 | 1,279 |
| 2018-02-06 | 1,305 | 1,312 | 1,247 | 1,266 | 257,200 | 1,266 |
| 2018-02-05 | 1,350 | 1,370 | 1,349 | 1,357 | 143,600 | 1,357 |
| 2018-02-02 | 1,379 | 1,386 | 1,366 | 1,377 | 90,500 | 1,377 |
| 2018-02-01 | 1,349 | 1,380 | 1,347 | 1,377 | 117,600 | 1,377 |
| 2018-01-31 | 1,355 | 1,386 | 1,349 | 1,349 | 298,900 | 1,349 |
| 2018-01-30 | 1,368 | 1,375 | 1,346 | 1,352 | 262,900 | 1,352 |
| 2018-01-29 | 1,351 | 1,384 | 1,336 | 1,374 | 220,700 | 1,374 |
| 2018-01-26 | 1,352 | 1,371 | 1,348 | 1,359 | 75,200 | 1,359 |
| 2018-01-25 | 1,364 | 1,368 | 1,349 | 1,350 | 72,700 | 1,350 |
| 2018-01-24 | 1,361 | 1,378 | 1,357 | 1,374 | 107,800 | 1,374 |
| 2018-01-23 | 1,346 | 1,362 | 1,343 | 1,351 | 104,600 | 1,351 |
| 2018-01-22 | 1,359 | 1,360 | 1,346 | 1,349 | 105,000 | 1,349 |
| 2018-01-19 | 1,338 | 1,362 | 1,338 | 1,359 | 117,100 | 1,359 |
| 2018-01-18 | 1,359 | 1,365 | 1,332 | 1,332 | 193,700 | 1,332 |
| 2018-01-17 | 1,333 | 1,351 | 1,333 | 1,345 | 102,000 | 1,345 |
| 2018-01-16 | 1,356 | 1,364 | 1,343 | 1,344 | 94,200 | 1,344 |
| 2018-01-15 | 1,381 | 1,381 | 1,351 | 1,353 | 87,100 | 1,353 |
| 2018-01-12 | 1,371 | 1,389 | 1,363 | 1,366 | 130,800 | 1,366 |
| 2018-01-11 | 1,324 | 1,369 | 1,321 | 1,367 | 221,200 | 1,367 |
| 2018-01-10 | 1,368 | 1,373 | 1,317 | 1,329 | 372,600 | 1,329 |
| 2018-01-09 | 1,410 | 1,424 | 1,386 | 1,395 | 154,800 | 1,395 |
| 2018-01-05 | 1,390 | 1,408 | 1,389 | 1,406 | 103,100 | 1,406 |
| 2018-01-04 | 1,385 | 1,397 | 1,379 | 1,388 | 142,300 | 1,388 |
分割・併合履歴 ： [1990-02-23]1株→1.1株 [1987-02-25]1株→1.04株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株 [1983-02-24]1株→1.06株