9006 京浜急行電鉄(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 | 1,784 | 1,809 | 1,776 | 1,797 | 500,300 | 1,797 |
| 2018-12-27 | 1,740 | 1,802 | 1,723 | 1,798 | 868,100 | 1,798 |
| 2018-12-26 | 1,643 | 1,700 | 1,634 | 1,671 | 566,400 | 1,671 |
| 2018-12-25 | 1,680 | 1,680 | 1,613 | 1,644 | 659,000 | 1,644 |
| 2018-12-21 | 1,750 | 1,760 | 1,683 | 1,690 | 1,002,000 | 1,690 |
| 2018-12-20 | 1,832 | 1,847 | 1,762 | 1,768 | 681,700 | 1,768 |
| 2018-12-19 | 1,825 | 1,846 | 1,819 | 1,844 | 550,300 | 1,844 |
| 2018-12-18 | 1,854 | 1,861 | 1,814 | 1,816 | 525,900 | 1,816 |
| 2018-12-17 | 1,840 | 1,874 | 1,839 | 1,873 | 607,900 | 1,873 |
| 2018-12-14 | 1,849 | 1,862 | 1,837 | 1,842 | 872,500 | 1,842 |
| 2018-12-13 | 1,845 | 1,867 | 1,830 | 1,850 | 834,400 | 1,850 |
| 2018-12-12 | 1,773 | 1,835 | 1,772 | 1,833 | 1,061,800 | 1,833 |
| 2018-12-11 | 1,743 | 1,758 | 1,734 | 1,748 | 522,100 | 1,748 |
| 2018-12-10 | 1,740 | 1,762 | 1,733 | 1,743 | 506,300 | 1,743 |
| 2018-12-07 | 1,760 | 1,794 | 1,750 | 1,780 | 663,500 | 1,780 |
| 2018-12-06 | 1,760 | 1,773 | 1,746 | 1,755 | 519,100 | 1,755 |
| 2018-12-05 | 1,756 | 1,790 | 1,747 | 1,776 | 481,000 | 1,776 |
| 2018-12-04 | 1,840 | 1,842 | 1,790 | 1,791 | 612,900 | 1,791 |
| 2018-12-03 | 1,828 | 1,859 | 1,814 | 1,844 | 785,900 | 1,844 |
| 2018-11-30 | 1,786 | 1,832 | 1,784 | 1,811 | 2,598,400 | 1,811 |
| 2018-11-29 | 1,783 | 1,791 | 1,771 | 1,780 | 688,900 | 1,780 |
| 2018-11-28 | 1,790 | 1,798 | 1,760 | 1,762 | 674,700 | 1,762 |
| 2018-11-27 | 1,795 | 1,812 | 1,782 | 1,787 | 625,800 | 1,787 |
| 2018-11-26 | 1,777 | 1,794 | 1,762 | 1,784 | 496,900 | 1,784 |
| 2018-11-22 | 1,749 | 1,792 | 1,742 | 1,785 | 616,500 | 1,785 |
| 2018-11-21 | 1,746 | 1,770 | 1,732 | 1,741 | 603,500 | 1,741 |
| 2018-11-20 | 1,730 | 1,786 | 1,730 | 1,773 | 560,200 | 1,773 |
| 2018-11-19 | 1,735 | 1,749 | 1,731 | 1,743 | 674,200 | 1,743 |
| 2018-11-16 | 1,740 | 1,757 | 1,734 | 1,740 | 670,000 | 1,740 |
| 2018-11-15 | 1,737 | 1,754 | 1,726 | 1,751 | 396,300 | 1,751 |
| 2018-11-14 | 1,749 | 1,772 | 1,741 | 1,751 | 499,000 | 1,751 |
| 2018-11-13 | 1,733 | 1,753 | 1,722 | 1,745 | 708,100 | 1,745 |
| 2018-11-12 | 1,773 | 1,791 | 1,766 | 1,766 | 572,100 | 1,766 |
| 2018-11-09 | 1,789 | 1,804 | 1,779 | 1,787 | 478,000 | 1,787 |
| 2018-11-08 | 1,748 | 1,814 | 1,748 | 1,781 | 1,140,100 | 1,781 |
| 2018-11-07 | 1,697 | 1,706 | 1,665 | 1,674 | 742,800 | 1,674 |
| 2018-11-06 | 1,680 | 1,703 | 1,673 | 1,689 | 604,700 | 1,689 |
| 2018-11-05 | 1,656 | 1,677 | 1,643 | 1,667 | 556,500 | 1,667 |
| 2018-11-02 | 1,650 | 1,667 | 1,640 | 1,667 | 726,500 | 1,667 |
| 2018-11-01 | 1,670 | 1,680 | 1,652 | 1,656 | 557,900 | 1,656 |
| 2018-10-31 | 1,650 | 1,672 | 1,638 | 1,671 | 827,000 | 1,671 |
| 2018-10-30 | 1,649 | 1,661 | 1,642 | 1,649 | 661,900 | 1,649 |
| 2018-10-29 | 1,654 | 1,677 | 1,640 | 1,650 | 508,700 | 1,650 |
| 2018-10-26 | 1,650 | 1,660 | 1,635 | 1,647 | 596,900 | 1,647 |
| 2018-10-25 | 1,653 | 1,671 | 1,630 | 1,634 | 992,400 | 1,634 |
| 2018-10-24 | 1,674 | 1,701 | 1,662 | 1,693 | 809,700 | 1,693 |
| 2018-10-23 | 1,722 | 1,723 | 1,677 | 1,679 | 1,011,200 | 1,679 |
| 2018-10-22 | 1,738 | 1,747 | 1,722 | 1,728 | 969,200 | 1,728 |
| 2018-10-19 | 1,750 | 1,766 | 1,725 | 1,738 | 614,500 | 1,738 |
| 2018-10-18 | 1,787 | 1,811 | 1,763 | 1,766 | 774,800 | 1,766 |
| 2018-10-17 | 1,757 | 1,788 | 1,749 | 1,785 | 907,500 | 1,785 |
| 2018-10-16 | 1,753 | 1,761 | 1,726 | 1,735 | 775,700 | 1,735 |
| 2018-10-15 | 1,795 | 1,804 | 1,757 | 1,757 | 630,400 | 1,757 |
| 2018-10-12 | 1,844 | 1,844 | 1,797 | 1,802 | 841,100 | 1,802 |
| 2018-10-11 | 1,861 | 1,882 | 1,841 | 1,849 | 731,300 | 1,849 |
| 2018-10-10 | 1,902 | 1,926 | 1,897 | 1,901 | 536,300 | 1,901 |
| 2018-10-09 | 1,930 | 1,934 | 1,883 | 1,892 | 802,000 | 1,892 |
| 2018-10-05 | 1,949 | 1,964 | 1,935 | 1,943 | 747,100 | 1,943 |
| 2018-10-04 | 1,999 | 2,005 | 1,952 | 1,956 | 652,600 | 1,956 |
| 2018-10-03 | 2,019 | 2,028 | 1,980 | 1,983 | 526,700 | 1,983 |
| 2018-10-02 | 2,038 | 2,047 | 2,016 | 2,028 | 645,400 | 2,028 |
| 2018-10-01 | 2,046 | 2,049 | 2,012 | 2,026 | 443,900 | 2,026 |
| 2018-09-28 | 2,060 | 2,095 | 2,052 | 2,071 | 617,700 | 2,071 |
| 2018-09-27 | 2,065 | 2,078 | 2,050 | 2,051 | 518,000 | 2,051 |
| 2018-09-26 | 2,059 | 2,068 | 2,024 | 2,061 | 732,600 | 2,061 |
| 2018-09-25 | 2,044 | 2,080 | 2,044 | 2,080 | 1,461,200 | 2,080 |
| 2018-09-21 | 2,044 | 2,066 | 2,029 | 2,050 | 992,400 | 2,050 |
| 2018-09-20 | 2,035 | 2,047 | 2,019 | 2,037 | 568,100 | 2,037 |
| 2018-09-19 | 2,020 | 2,044 | 2,000 | 2,036 | 762,100 | 2,036 |
| 2018-09-18 | 1,932 | 2,006 | 1,919 | 2,005 | 685,700 | 2,005 |
| 2018-09-14 | 1,964 | 1,967 | 1,925 | 1,928 | 732,700 | 1,928 |
| 2018-09-13 | 1,921 | 1,960 | 1,916 | 1,956 | 610,100 | 1,956 |
| 2018-09-12 | 1,907 | 1,919 | 1,887 | 1,917 | 461,300 | 1,917 |
| 2018-09-11 | 1,892 | 1,916 | 1,885 | 1,909 | 505,200 | 1,909 |
| 2018-09-10 | 1,870 | 1,886 | 1,867 | 1,880 | 373,700 | 1,880 |
| 2018-09-07 | 1,836 | 1,869 | 1,829 | 1,866 | 391,700 | 1,866 |
| 2018-09-06 | 1,871 | 1,881 | 1,836 | 1,837 | 450,200 | 1,837 |
| 2018-09-05 | 1,896 | 1,896 | 1,858 | 1,877 | 528,100 | 1,877 |
| 2018-09-04 | 1,898 | 1,898 | 1,872 | 1,892 | 335,900 | 1,892 |
| 2018-09-03 | 1,921 | 1,922 | 1,884 | 1,894 | 374,500 | 1,894 |
| 2018-08-31 | 1,899 | 1,929 | 1,893 | 1,922 | 567,000 | 1,922 |
| 2018-08-30 | 1,914 | 1,927 | 1,902 | 1,913 | 478,900 | 1,913 |
| 2018-08-29 | 1,900 | 1,923 | 1,900 | 1,910 | 299,000 | 1,910 |
| 2018-08-28 | 1,925 | 1,930 | 1,908 | 1,908 | 404,500 | 1,908 |
| 2018-08-27 | 1,891 | 1,929 | 1,885 | 1,925 | 677,400 | 1,925 |
| 2018-08-24 | 1,900 | 1,907 | 1,864 | 1,882 | 328,300 | 1,882 |
| 2018-08-23 | 1,886 | 1,901 | 1,880 | 1,885 | 347,200 | 1,885 |
| 2018-08-22 | 1,873 | 1,888 | 1,871 | 1,877 | 382,900 | 1,877 |
| 2018-08-21 | 1,878 | 1,889 | 1,868 | 1,873 | 310,900 | 1,873 |
| 2018-08-20 | 1,884 | 1,895 | 1,874 | 1,889 | 266,500 | 1,889 |
| 2018-08-17 | 1,868 | 1,887 | 1,863 | 1,885 | 329,700 | 1,885 |
| 2018-08-16 | 1,854 | 1,885 | 1,849 | 1,876 | 430,500 | 1,876 |
| 2018-08-15 | 1,890 | 1,925 | 1,880 | 1,888 | 467,500 | 1,888 |
| 2018-08-14 | 1,832 | 1,871 | 1,829 | 1,871 | 391,700 | 1,871 |
| 2018-08-13 | 1,872 | 1,877 | 1,821 | 1,825 | 520,400 | 1,825 |
| 2018-08-10 | 1,912 | 1,912 | 1,869 | 1,878 | 503,900 | 1,878 |
| 2018-08-09 | 1,915 | 1,915 | 1,894 | 1,905 | 374,300 | 1,905 |
| 2018-08-08 | 1,923 | 1,944 | 1,912 | 1,913 | 554,200 | 1,913 |
| 2018-08-07 | 1,898 | 1,928 | 1,891 | 1,926 | 453,200 | 1,926 |
| 2018-08-06 | 1,912 | 1,934 | 1,895 | 1,904 | 464,700 | 1,904 |
| 2018-08-03 | 1,900 | 1,916 | 1,873 | 1,912 | 777,000 | 1,912 |
| 2018-08-02 | 1,850 | 1,919 | 1,849 | 1,902 | 1,296,900 | 1,902 |
| 2018-08-01 | 1,828 | 1,837 | 1,809 | 1,836 | 684,600 | 1,836 |
| 2018-07-31 | 1,823 | 1,839 | 1,802 | 1,829 | 664,700 | 1,829 |
| 2018-07-30 | 1,800 | 1,827 | 1,791 | 1,817 | 425,700 | 1,817 |
| 2018-07-27 | 1,789 | 1,807 | 1,776 | 1,803 | 471,100 | 1,803 |
| 2018-07-26 | 1,772 | 1,787 | 1,766 | 1,778 | 533,600 | 1,778 |
| 2018-07-25 | 1,777 | 1,781 | 1,743 | 1,749 | 475,300 | 1,749 |
| 2018-07-24 | 1,785 | 1,801 | 1,774 | 1,775 | 432,400 | 1,775 |
| 2018-07-23 | 1,759 | 1,783 | 1,751 | 1,776 | 440,900 | 1,776 |
| 2018-07-20 | 1,750 | 1,780 | 1,749 | 1,776 | 617,800 | 1,776 |
| 2018-07-19 | 1,765 | 1,765 | 1,738 | 1,752 | 491,200 | 1,752 |
| 2018-07-18 | 1,759 | 1,773 | 1,751 | 1,752 | 411,700 | 1,752 |
| 2018-07-17 | 1,705 | 1,760 | 1,703 | 1,750 | 651,500 | 1,750 |
| 2018-07-13 | 1,706 | 1,707 | 1,690 | 1,703 | 412,700 | 1,703 |
| 2018-07-12 | 1,685 | 1,710 | 1,685 | 1,687 | 472,000 | 1,687 |
| 2018-07-11 | 1,682 | 1,706 | 1,674 | 1,685 | 612,100 | 1,685 |
| 2018-07-10 | 1,728 | 1,730 | 1,696 | 1,696 | 1,002,000 | 1,696 |
| 2018-07-09 | 1,731 | 1,741 | 1,725 | 1,728 | 430,900 | 1,728 |
| 2018-07-06 | 1,772 | 1,776 | 1,735 | 1,738 | 630,000 | 1,738 |
| 2018-07-05 | 1,768 | 1,769 | 1,733 | 1,739 | 369,000 | 1,739 |
| 2018-07-04 | 1,731 | 1,774 | 1,731 | 1,769 | 469,500 | 1,769 |
| 2018-07-03 | 1,750 | 1,751 | 1,715 | 1,726 | 588,500 | 1,726 |
| 2018-07-02 | 1,810 | 1,810 | 1,744 | 1,747 | 978,500 | 1,747 |
| 2018-06-29 | 1,831 | 1,831 | 1,810 | 1,816 | 562,000 | 1,816 |
| 2018-06-28 | 1,850 | 1,852 | 1,824 | 1,827 | 542,700 | 1,827 |
| 2018-06-27 | 1,840 | 1,860 | 1,826 | 1,853 | 418,900 | 1,853 |
| 2018-06-26 | 1,813 | 1,854 | 1,804 | 1,849 | 581,600 | 1,849 |
| 2018-06-25 | 1,852 | 1,859 | 1,815 | 1,818 | 532,500 | 1,818 |
| 2018-06-22 | 1,850 | 1,864 | 1,841 | 1,862 | 490,400 | 1,862 |
| 2018-06-21 | 1,865 | 1,884 | 1,857 | 1,858 | 454,900 | 1,858 |
| 2018-06-20 | 1,859 | 1,878 | 1,852 | 1,871 | 828,800 | 1,871 |
| 2018-06-19 | 1,902 | 1,908 | 1,860 | 1,864 | 847,200 | 1,864 |
| 2018-06-18 | 1,958 | 1,962 | 1,910 | 1,917 | 758,400 | 1,917 |
| 2018-06-15 | 1,998 | 1,999 | 1,952 | 1,956 | 1,011,000 | 1,956 |
| 2018-06-14 | 2,017 | 2,033 | 1,975 | 1,984 | 919,000 | 1,984 |
| 2018-06-13 | 1,985 | 2,015 | 1,981 | 2,000 | 595,000 | 2,000 |
| 2018-06-12 | 1,950 | 1,996 | 1,948 | 1,981 | 804,200 | 1,981 |
| 2018-06-11 | 1,916 | 1,943 | 1,915 | 1,931 | 535,300 | 1,931 |
| 2018-06-08 | 1,884 | 1,921 | 1,879 | 1,914 | 1,275,300 | 1,914 |
| 2018-06-07 | 1,878 | 1,880 | 1,863 | 1,876 | 533,500 | 1,876 |
| 2018-06-06 | 1,843 | 1,878 | 1,834 | 1,874 | 533,100 | 1,874 |
| 2018-06-05 | 1,846 | 1,862 | 1,837 | 1,850 | 609,300 | 1,850 |
| 2018-06-04 | 1,825 | 1,852 | 1,819 | 1,849 | 798,700 | 1,849 |
| 2018-06-01 | 1,808 | 1,825 | 1,784 | 1,811 | 1,037,500 | 1,811 |
| 2018-05-31 | 1,805 | 1,836 | 1,788 | 1,833 | 4,669,200 | 1,833 |
| 2018-05-30 | 1,805 | 1,828 | 1,805 | 1,814 | 835,200 | 1,814 |
| 2018-05-29 | 1,819 | 1,833 | 1,809 | 1,823 | 713,000 | 1,823 |
| 2018-05-28 | 1,809 | 1,828 | 1,809 | 1,820 | 708,400 | 1,820 |
| 2018-05-25 | 1,800 | 1,810 | 1,787 | 1,804 | 912,000 | 1,804 |
| 2018-05-24 | 1,805 | 1,821 | 1,794 | 1,795 | 1,086,600 | 1,795 |
| 2018-05-23 | 1,808 | 1,819 | 1,799 | 1,799 | 905,600 | 1,799 |
| 2018-05-22 | 1,810 | 1,832 | 1,796 | 1,828 | 1,029,200 | 1,828 |
| 2018-05-21 | 1,815 | 1,817 | 1,798 | 1,801 | 910,700 | 1,801 |
| 2018-05-18 | 1,826 | 1,827 | 1,802 | 1,810 | 808,100 | 1,810 |
| 2018-05-17 | 1,839 | 1,855 | 1,820 | 1,825 | 865,800 | 1,825 |
| 2018-05-16 | 1,868 | 1,868 | 1,822 | 1,826 | 793,300 | 1,826 |
| 2018-05-15 | 1,840 | 1,884 | 1,840 | 1,879 | 873,600 | 1,879 |
| 2018-05-14 | 1,835 | 1,866 | 1,827 | 1,852 | 801,400 | 1,852 |
| 2018-05-11 | 1,834 | 1,837 | 1,801 | 1,834 | 936,600 | 1,834 |
| 2018-05-10 | 1,913 | 1,917 | 1,827 | 1,831 | 1,175,900 | 1,831 |
| 2018-05-09 | 1,973 | 1,973 | 1,915 | 1,926 | 607,700 | 1,926 |
| 2018-05-08 | 1,952 | 1,974 | 1,943 | 1,973 | 677,500 | 1,973 |
| 2018-05-07 | 1,931 | 1,960 | 1,911 | 1,952 | 561,100 | 1,952 |
| 2018-05-02 | 1,959 | 1,959 | 1,916 | 1,929 | 872,000 | 1,929 |
| 2018-05-01 | 1,999 | 1,999 | 1,954 | 1,964 | 566,200 | 1,964 |
| 2018-04-27 | 2,000 | 2,010 | 1,987 | 2,007 | 728,400 | 2,007 |
| 2018-04-26 | 1,990 | 1,993 | 1,952 | 1,989 | 420,100 | 1,989 |
| 2018-04-25 | 1,942 | 1,981 | 1,939 | 1,979 | 571,200 | 1,979 |
| 2018-04-24 | 1,908 | 1,940 | 1,905 | 1,938 | 413,200 | 1,938 |
| 2018-04-23 | 1,920 | 1,920 | 1,896 | 1,900 | 278,100 | 1,900 |
| 2018-04-20 | 1,931 | 1,940 | 1,913 | 1,917 | 359,900 | 1,917 |
| 2018-04-19 | 1,906 | 1,937 | 1,903 | 1,915 | 459,400 | 1,915 |
| 2018-04-18 | 1,883 | 1,902 | 1,883 | 1,897 | 324,100 | 1,897 |
| 2018-04-17 | 1,891 | 1,905 | 1,881 | 1,881 | 553,700 | 1,881 |
| 2018-04-16 | 1,856 | 1,892 | 1,855 | 1,887 | 323,800 | 1,887 |
| 2018-04-13 | 1,864 | 1,872 | 1,845 | 1,853 | 370,300 | 1,853 |
| 2018-04-12 | 1,860 | 1,872 | 1,845 | 1,853 | 455,100 | 1,853 |
| 2018-04-11 | 1,888 | 1,888 | 1,858 | 1,859 | 356,500 | 1,859 |
| 2018-04-10 | 1,937 | 1,948 | 1,904 | 1,904 | 583,900 | 1,904 |
| 2018-04-09 | 1,921 | 1,949 | 1,918 | 1,941 | 534,800 | 1,941 |
| 2018-04-06 | 1,943 | 1,945 | 1,919 | 1,925 | 431,000 | 1,925 |
| 2018-04-05 | 1,896 | 1,953 | 1,891 | 1,943 | 750,200 | 1,943 |
| 2018-04-04 | 1,845 | 1,891 | 1,828 | 1,886 | 454,100 | 1,886 |
| 2018-04-03 | 1,814 | 1,852 | 1,814 | 1,843 | 650,500 | 1,843 |
| 2018-03-30 | 1,870 | 1,874 | 1,837 | 1,850 | 497,900 | 1,850 |
| 2018-03-29 | 1,869 | 1,879 | 1,831 | 1,855 | 569,500 | 1,855 |
| 2018-03-28 | 1,867 | 1,874 | 1,812 | 1,853 | 963,300 | 1,853 |
| 2018-03-27 | 1,819 | 1,908 | 1,819 | 1,903 | 1,532,000 | 1,903 |
| 2018-03-26 | 1,800 | 1,822 | 1,799 | 1,819 | 888,300 | 1,819 |
| 2018-03-23 | 1,820 | 1,840 | 1,801 | 1,807 | 968,400 | 1,807 |
| 2018-03-22 | 1,842 | 1,851 | 1,825 | 1,835 | 599,500 | 1,835 |
| 2018-03-20 | 1,830 | 1,846 | 1,819 | 1,840 | 531,200 | 1,840 |
| 2018-03-19 | 1,838 | 1,851 | 1,820 | 1,830 | 454,300 | 1,830 |
| 2018-03-16 | 1,840 | 1,859 | 1,837 | 1,845 | 879,800 | 1,845 |
| 2018-03-15 | 1,844 | 1,847 | 1,816 | 1,840 | 636,700 | 1,840 |
| 2018-03-14 | 1,840 | 1,860 | 1,830 | 1,854 | 520,400 | 1,854 |
| 2018-03-13 | 1,824 | 1,851 | 1,821 | 1,842 | 556,000 | 1,842 |
| 2018-03-12 | 1,860 | 1,860 | 1,827 | 1,829 | 450,400 | 1,829 |
| 2018-03-09 | 1,852 | 1,866 | 1,826 | 1,830 | 682,700 | 1,830 |
| 2018-03-08 | 1,858 | 1,867 | 1,831 | 1,840 | 480,400 | 1,840 |
| 2018-03-07 | 1,842 | 1,860 | 1,826 | 1,837 | 605,200 | 1,837 |
| 2018-03-06 | 1,881 | 1,891 | 1,858 | 1,863 | 605,200 | 1,863 |
| 2018-03-05 | 1,839 | 1,870 | 1,833 | 1,866 | 534,800 | 1,866 |
| 2018-03-02 | 1,878 | 1,880 | 1,830 | 1,844 | 735,700 | 1,844 |
| 2018-03-01 | 1,910 | 1,910 | 1,887 | 1,892 | 661,500 | 1,892 |
| 2018-02-28 | 1,935 | 1,945 | 1,918 | 1,918 | 654,700 | 1,918 |
| 2018-02-27 | 1,964 | 1,964 | 1,937 | 1,946 | 383,500 | 1,946 |
| 2018-02-26 | 1,930 | 1,956 | 1,920 | 1,952 | 504,900 | 1,952 |
| 2018-02-23 | 1,922 | 1,931 | 1,912 | 1,919 | 460,600 | 1,919 |
| 2018-02-22 | 1,950 | 1,952 | 1,917 | 1,921 | 440,500 | 1,921 |
| 2018-02-21 | 1,986 | 1,991 | 1,954 | 1,963 | 541,300 | 1,963 |
| 2018-02-20 | 1,973 | 1,992 | 1,963 | 1,989 | 425,300 | 1,989 |
| 2018-02-19 | 1,950 | 1,977 | 1,939 | 1,972 | 308,400 | 1,972 |
| 2018-02-16 | 1,924 | 1,955 | 1,922 | 1,930 | 424,900 | 1,930 |
| 2018-02-15 | 1,953 | 1,957 | 1,914 | 1,918 | 522,600 | 1,918 |
| 2018-02-14 | 1,940 | 1,953 | 1,919 | 1,934 | 691,000 | 1,934 |
| 2018-02-13 | 1,999 | 2,000 | 1,932 | 1,936 | 925,400 | 1,936 |
| 2018-02-09 | 1,965 | 1,992 | 1,951 | 1,990 | 823,200 | 1,990 |
| 2018-02-08 | 2,014 | 2,077 | 1,990 | 1,991 | 915,400 | 1,991 |
| 2018-02-07 | 2,005 | 2,063 | 1,991 | 1,993 | 1,239,800 | 1,993 |
| 2018-02-06 | 2,014 | 2,014 | 1,965 | 1,988 | 1,340,300 | 1,988 |
| 2018-02-05 | 2,117 | 2,119 | 2,058 | 2,064 | 969,200 | 2,064 |
| 2018-02-02 | 2,119 | 2,151 | 2,112 | 2,147 | 529,000 | 2,147 |
| 2018-02-01 | 2,146 | 2,146 | 2,115 | 2,129 | 724,600 | 2,129 |
| 2018-01-31 | 2,179 | 2,195 | 2,150 | 2,150 | 760,100 | 2,150 |
| 2018-01-30 | 2,192 | 2,206 | 2,164 | 2,174 | 617,900 | 2,174 |
| 2018-01-29 | 2,245 | 2,255 | 2,194 | 2,196 | 575,600 | 2,196 |
| 2018-01-26 | 2,235 | 2,275 | 2,233 | 2,235 | 643,000 | 2,235 |
| 2018-01-25 | 2,250 | 2,253 | 2,231 | 2,245 | 504,500 | 2,245 |
| 2018-01-24 | 2,226 | 2,277 | 2,226 | 2,264 | 635,800 | 2,264 |
| 2018-01-23 | 2,218 | 2,239 | 2,217 | 2,232 | 480,200 | 2,232 |
| 2018-01-22 | 2,207 | 2,218 | 2,194 | 2,211 | 361,500 | 2,211 |
| 2018-01-19 | 2,212 | 2,212 | 2,184 | 2,207 | 616,300 | 2,207 |
| 2018-01-18 | 2,219 | 2,221 | 2,196 | 2,203 | 623,600 | 2,203 |
| 2018-01-17 | 2,190 | 2,218 | 2,173 | 2,216 | 614,300 | 2,216 |
| 2018-01-16 | 2,177 | 2,209 | 2,177 | 2,201 | 405,900 | 2,201 |
| 2018-01-15 | 2,155 | 2,185 | 2,155 | 2,183 | 381,100 | 2,183 |
| 2018-01-12 | 2,215 | 2,227 | 2,136 | 2,148 | 1,031,200 | 2,148 |
| 2018-01-11 | 2,221 | 2,229 | 2,192 | 2,229 | 451,900 | 2,229 |
| 2018-01-10 | 2,208 | 2,230 | 2,202 | 2,228 | 395,900 | 2,228 |
| 2018-01-09 | 2,205 | 2,216 | 2,193 | 2,210 | 530,100 | 2,210 |
| 2018-01-05 | 2,211 | 2,212 | 2,179 | 2,205 | 588,400 | 2,205 |
| 2018-01-04 | 2,180 | 2,204 | 2,173 | 2,204 | 537,200 | 2,204 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.03株 [1989-03-28]1株→1.05株 [1986-03-27]1株→1.1株