9755 応用地質(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 | 1,106 | 1,113 | 1,095 | 1,112 | 62,800 | 1,112 |
| 2018-12-27 | 1,098 | 1,104 | 1,089 | 1,104 | 70,500 | 1,104 |
| 2018-12-26 | 1,065 | 1,081 | 1,057 | 1,073 | 62,300 | 1,073 |
| 2018-12-25 | 1,117 | 1,117 | 1,057 | 1,065 | 65,500 | 1,065 |
| 2018-12-21 | 1,160 | 1,160 | 1,099 | 1,141 | 103,300 | 1,141 |
| 2018-12-20 | 1,194 | 1,194 | 1,160 | 1,160 | 64,900 | 1,160 |
| 2018-12-19 | 1,215 | 1,216 | 1,198 | 1,200 | 47,200 | 1,200 |
| 2018-12-18 | 1,239 | 1,240 | 1,212 | 1,212 | 46,100 | 1,212 |
| 2018-12-17 | 1,249 | 1,263 | 1,239 | 1,256 | 52,900 | 1,256 |
| 2018-12-14 | 1,271 | 1,284 | 1,257 | 1,257 | 60,600 | 1,257 |
| 2018-12-13 | 1,278 | 1,302 | 1,278 | 1,296 | 27,700 | 1,296 |
| 2018-12-12 | 1,288 | 1,288 | 1,274 | 1,281 | 23,200 | 1,281 |
| 2018-12-11 | 1,305 | 1,312 | 1,274 | 1,274 | 36,700 | 1,274 |
| 2018-12-10 | 1,296 | 1,315 | 1,294 | 1,305 | 44,900 | 1,305 |
| 2018-12-07 | 1,324 | 1,347 | 1,318 | 1,325 | 40,700 | 1,325 |
| 2018-12-06 | 1,357 | 1,357 | 1,331 | 1,335 | 45,400 | 1,335 |
| 2018-12-05 | 1,305 | 1,353 | 1,293 | 1,351 | 56,500 | 1,351 |
| 2018-12-04 | 1,332 | 1,332 | 1,297 | 1,304 | 29,000 | 1,304 |
| 2018-12-03 | 1,336 | 1,342 | 1,325 | 1,338 | 32,600 | 1,338 |
| 2018-11-30 | 1,317 | 1,339 | 1,306 | 1,338 | 49,900 | 1,338 |
| 2018-11-29 | 1,318 | 1,321 | 1,307 | 1,317 | 24,300 | 1,317 |
| 2018-11-28 | 1,293 | 1,305 | 1,289 | 1,305 | 26,800 | 1,305 |
| 2018-11-27 | 1,284 | 1,295 | 1,280 | 1,293 | 23,300 | 1,293 |
| 2018-11-26 | 1,278 | 1,292 | 1,275 | 1,283 | 24,000 | 1,283 |
| 2018-11-22 | 1,292 | 1,296 | 1,270 | 1,290 | 38,800 | 1,290 |
| 2018-11-21 | 1,263 | 1,276 | 1,260 | 1,276 | 29,700 | 1,276 |
| 2018-11-20 | 1,266 | 1,284 | 1,259 | 1,279 | 49,800 | 1,279 |
| 2018-11-19 | 1,299 | 1,308 | 1,276 | 1,276 | 33,500 | 1,276 |
| 2018-11-16 | 1,305 | 1,317 | 1,295 | 1,310 | 36,600 | 1,310 |
| 2018-11-15 | 1,298 | 1,309 | 1,293 | 1,305 | 31,900 | 1,305 |
| 2018-11-14 | 1,273 | 1,314 | 1,266 | 1,310 | 70,100 | 1,310 |
| 2018-11-13 | 1,306 | 1,306 | 1,280 | 1,283 | 64,900 | 1,283 |
| 2018-11-12 | 1,289 | 1,338 | 1,287 | 1,336 | 95,000 | 1,336 |
| 2018-11-09 | 1,285 | 1,300 | 1,281 | 1,297 | 67,700 | 1,297 |
| 2018-11-08 | 1,288 | 1,298 | 1,281 | 1,285 | 60,200 | 1,285 |
| 2018-11-07 | 1,285 | 1,286 | 1,273 | 1,278 | 44,300 | 1,278 |
| 2018-11-06 | 1,277 | 1,289 | 1,269 | 1,275 | 41,300 | 1,275 |
| 2018-11-05 | 1,283 | 1,298 | 1,274 | 1,285 | 78,300 | 1,285 |
| 2018-11-02 | 1,270 | 1,289 | 1,267 | 1,286 | 69,100 | 1,286 |
| 2018-11-01 | 1,276 | 1,282 | 1,262 | 1,276 | 60,200 | 1,276 |
| 2018-10-31 | 1,286 | 1,291 | 1,274 | 1,285 | 55,400 | 1,285 |
| 2018-10-30 | 1,283 | 1,294 | 1,275 | 1,280 | 77,600 | 1,280 |
| 2018-10-29 | 1,295 | 1,306 | 1,288 | 1,288 | 44,300 | 1,288 |
| 2018-10-26 | 1,354 | 1,354 | 1,283 | 1,295 | 66,400 | 1,295 |
| 2018-10-25 | 1,364 | 1,364 | 1,334 | 1,335 | 52,800 | 1,335 |
| 2018-10-24 | 1,381 | 1,392 | 1,367 | 1,389 | 38,900 | 1,389 |
| 2018-10-23 | 1,390 | 1,392 | 1,372 | 1,372 | 40,200 | 1,372 |
| 2018-10-22 | 1,376 | 1,409 | 1,376 | 1,400 | 36,900 | 1,400 |
| 2018-10-19 | 1,428 | 1,428 | 1,392 | 1,395 | 33,900 | 1,395 |
| 2018-10-18 | 1,406 | 1,439 | 1,406 | 1,428 | 70,600 | 1,428 |
| 2018-10-17 | 1,379 | 1,404 | 1,378 | 1,404 | 40,200 | 1,404 |
| 2018-10-16 | 1,368 | 1,378 | 1,350 | 1,365 | 60,500 | 1,365 |
| 2018-10-15 | 1,385 | 1,395 | 1,375 | 1,375 | 58,100 | 1,375 |
| 2018-10-12 | 1,398 | 1,413 | 1,391 | 1,394 | 81,400 | 1,394 |
| 2018-10-11 | 1,400 | 1,410 | 1,391 | 1,393 | 110,800 | 1,393 |
| 2018-10-10 | 1,467 | 1,477 | 1,443 | 1,446 | 65,500 | 1,446 |
| 2018-10-09 | 1,468 | 1,485 | 1,465 | 1,479 | 72,300 | 1,479 |
| 2018-10-05 | 1,493 | 1,496 | 1,476 | 1,478 | 66,900 | 1,478 |
| 2018-10-04 | 1,551 | 1,552 | 1,508 | 1,509 | 56,100 | 1,509 |
| 2018-10-03 | 1,563 | 1,563 | 1,534 | 1,535 | 24,400 | 1,535 |
| 2018-10-02 | 1,553 | 1,564 | 1,538 | 1,556 | 48,100 | 1,556 |
| 2018-10-01 | 1,548 | 1,560 | 1,535 | 1,543 | 45,700 | 1,543 |
| 2018-09-28 | 1,515 | 1,537 | 1,510 | 1,529 | 48,400 | 1,529 |
| 2018-09-27 | 1,557 | 1,557 | 1,512 | 1,512 | 23,100 | 1,512 |
| 2018-09-26 | 1,538 | 1,558 | 1,529 | 1,558 | 48,100 | 1,558 |
| 2018-09-25 | 1,522 | 1,539 | 1,513 | 1,538 | 66,300 | 1,538 |
| 2018-09-21 | 1,513 | 1,544 | 1,491 | 1,539 | 130,600 | 1,539 |
| 2018-09-20 | 1,491 | 1,499 | 1,459 | 1,490 | 43,600 | 1,490 |
| 2018-09-19 | 1,497 | 1,499 | 1,473 | 1,481 | 46,300 | 1,481 |
| 2018-09-18 | 1,482 | 1,497 | 1,465 | 1,488 | 44,300 | 1,488 |
| 2018-09-14 | 1,458 | 1,492 | 1,458 | 1,482 | 81,400 | 1,482 |
| 2018-09-13 | 1,452 | 1,485 | 1,438 | 1,442 | 42,300 | 1,442 |
| 2018-09-12 | 1,478 | 1,489 | 1,434 | 1,452 | 56,500 | 1,452 |
| 2018-09-11 | 1,483 | 1,496 | 1,457 | 1,473 | 105,700 | 1,473 |
| 2018-09-10 | 1,514 | 1,523 | 1,476 | 1,483 | 63,400 | 1,483 |
| 2018-09-07 | 1,489 | 1,550 | 1,489 | 1,525 | 195,800 | 1,525 |
| 2018-09-06 | 1,427 | 1,496 | 1,423 | 1,486 | 97,500 | 1,486 |
| 2018-09-05 | 1,388 | 1,438 | 1,388 | 1,428 | 40,300 | 1,428 |
| 2018-09-04 | 1,404 | 1,410 | 1,393 | 1,399 | 20,800 | 1,399 |
| 2018-09-03 | 1,404 | 1,407 | 1,389 | 1,393 | 12,400 | 1,393 |
| 2018-08-31 | 1,412 | 1,418 | 1,400 | 1,404 | 36,800 | 1,404 |
| 2018-08-30 | 1,435 | 1,435 | 1,413 | 1,415 | 17,000 | 1,415 |
| 2018-08-29 | 1,419 | 1,436 | 1,419 | 1,428 | 18,400 | 1,428 |
| 2018-08-28 | 1,444 | 1,459 | 1,414 | 1,419 | 43,700 | 1,419 |
| 2018-08-27 | 1,414 | 1,449 | 1,414 | 1,444 | 44,200 | 1,444 |
| 2018-08-24 | 1,415 | 1,442 | 1,409 | 1,424 | 39,100 | 1,424 |
| 2018-08-23 | 1,386 | 1,405 | 1,386 | 1,399 | 41,600 | 1,399 |
| 2018-08-22 | 1,397 | 1,418 | 1,383 | 1,385 | 44,300 | 1,385 |
| 2018-08-21 | 1,395 | 1,410 | 1,384 | 1,397 | 38,800 | 1,397 |
| 2018-08-20 | 1,402 | 1,415 | 1,389 | 1,395 | 27,800 | 1,395 |
| 2018-08-17 | 1,390 | 1,405 | 1,385 | 1,402 | 27,700 | 1,402 |
| 2018-08-16 | 1,393 | 1,400 | 1,377 | 1,390 | 26,700 | 1,390 |
| 2018-08-15 | 1,389 | 1,403 | 1,382 | 1,394 | 32,800 | 1,394 |
| 2018-08-14 | 1,368 | 1,389 | 1,354 | 1,387 | 42,500 | 1,387 |
| 2018-08-13 | 1,353 | 1,373 | 1,351 | 1,369 | 38,500 | 1,369 |
| 2018-08-10 | 1,374 | 1,394 | 1,366 | 1,370 | 74,900 | 1,370 |
| 2018-08-09 | 1,378 | 1,378 | 1,363 | 1,373 | 28,900 | 1,373 |
| 2018-08-08 | 1,380 | 1,391 | 1,373 | 1,378 | 32,600 | 1,378 |
| 2018-08-07 | 1,385 | 1,391 | 1,370 | 1,391 | 20,900 | 1,391 |
| 2018-08-06 | 1,391 | 1,400 | 1,380 | 1,385 | 16,200 | 1,385 |
| 2018-08-03 | 1,411 | 1,412 | 1,377 | 1,378 | 36,600 | 1,378 |
| 2018-08-02 | 1,411 | 1,439 | 1,403 | 1,404 | 49,700 | 1,404 |
| 2018-08-01 | 1,409 | 1,418 | 1,397 | 1,400 | 31,400 | 1,400 |
| 2018-07-31 | 1,416 | 1,417 | 1,390 | 1,395 | 39,500 | 1,395 |
| 2018-07-30 | 1,417 | 1,423 | 1,410 | 1,417 | 21,200 | 1,417 |
| 2018-07-27 | 1,420 | 1,434 | 1,414 | 1,416 | 78,800 | 1,416 |
| 2018-07-26 | 1,422 | 1,423 | 1,403 | 1,420 | 63,800 | 1,420 |
| 2018-07-25 | 1,418 | 1,421 | 1,403 | 1,407 | 39,800 | 1,407 |
| 2018-07-24 | 1,418 | 1,426 | 1,410 | 1,423 | 16,700 | 1,423 |
| 2018-07-23 | 1,399 | 1,436 | 1,399 | 1,411 | 37,500 | 1,411 |
| 2018-07-20 | 1,405 | 1,405 | 1,391 | 1,400 | 37,100 | 1,400 |
| 2018-07-19 | 1,382 | 1,413 | 1,380 | 1,391 | 72,600 | 1,391 |
| 2018-07-18 | 1,408 | 1,408 | 1,381 | 1,381 | 83,000 | 1,381 |
| 2018-07-17 | 1,406 | 1,411 | 1,380 | 1,387 | 38,200 | 1,387 |
| 2018-07-13 | 1,397 | 1,413 | 1,397 | 1,410 | 15,100 | 1,410 |
| 2018-07-12 | 1,393 | 1,410 | 1,390 | 1,391 | 33,900 | 1,391 |
| 2018-07-11 | 1,405 | 1,407 | 1,395 | 1,398 | 22,200 | 1,398 |
| 2018-07-10 | 1,427 | 1,454 | 1,410 | 1,410 | 48,800 | 1,410 |
| 2018-07-09 | 1,410 | 1,427 | 1,383 | 1,421 | 57,700 | 1,421 |
| 2018-07-06 | 1,374 | 1,386 | 1,373 | 1,384 | 28,700 | 1,384 |
| 2018-07-05 | 1,384 | 1,395 | 1,367 | 1,370 | 35,800 | 1,370 |
| 2018-07-04 | 1,374 | 1,390 | 1,374 | 1,384 | 25,900 | 1,384 |
| 2018-07-03 | 1,387 | 1,399 | 1,372 | 1,385 | 45,200 | 1,385 |
| 2018-07-02 | 1,411 | 1,424 | 1,385 | 1,387 | 27,700 | 1,387 |
| 2018-06-29 | 1,415 | 1,426 | 1,401 | 1,411 | 34,700 | 1,411 |
| 2018-06-28 | 1,443 | 1,445 | 1,401 | 1,408 | 40,900 | 1,408 |
| 2018-06-27 | 1,469 | 1,469 | 1,427 | 1,449 | 29,900 | 1,449 |
| 2018-06-26 | 1,425 | 1,467 | 1,408 | 1,462 | 99,100 | 1,462 |
| 2018-06-25 | 1,485 | 1,485 | 1,448 | 1,448 | 54,600 | 1,448 |
| 2018-06-22 | 1,461 | 1,470 | 1,444 | 1,466 | 53,500 | 1,466 |
| 2018-06-21 | 1,472 | 1,472 | 1,459 | 1,461 | 31,900 | 1,461 |
| 2018-06-20 | 1,472 | 1,476 | 1,450 | 1,470 | 41,800 | 1,470 |
| 2018-06-19 | 1,477 | 1,492 | 1,461 | 1,466 | 45,300 | 1,466 |
| 2018-06-18 | 1,498 | 1,502 | 1,475 | 1,476 | 48,200 | 1,476 |
| 2018-06-15 | 1,490 | 1,498 | 1,486 | 1,495 | 44,900 | 1,495 |
| 2018-06-14 | 1,480 | 1,492 | 1,475 | 1,488 | 31,100 | 1,488 |
| 2018-06-13 | 1,480 | 1,497 | 1,477 | 1,490 | 28,700 | 1,490 |
| 2018-06-12 | 1,473 | 1,485 | 1,468 | 1,481 | 23,200 | 1,481 |
| 2018-06-11 | 1,472 | 1,474 | 1,463 | 1,473 | 23,600 | 1,473 |
| 2018-06-08 | 1,458 | 1,475 | 1,452 | 1,457 | 55,500 | 1,457 |
| 2018-06-07 | 1,472 | 1,478 | 1,467 | 1,475 | 24,000 | 1,475 |
| 2018-06-06 | 1,463 | 1,463 | 1,451 | 1,462 | 34,400 | 1,462 |
| 2018-06-05 | 1,488 | 1,491 | 1,459 | 1,474 | 37,100 | 1,474 |
| 2018-06-04 | 1,490 | 1,509 | 1,477 | 1,492 | 66,200 | 1,492 |
| 2018-06-01 | 1,457 | 1,479 | 1,450 | 1,477 | 41,000 | 1,477 |
| 2018-05-31 | 1,451 | 1,460 | 1,441 | 1,459 | 64,300 | 1,459 |
| 2018-05-30 | 1,450 | 1,452 | 1,430 | 1,444 | 38,900 | 1,444 |
| 2018-05-29 | 1,464 | 1,464 | 1,454 | 1,457 | 27,200 | 1,457 |
| 2018-05-28 | 1,470 | 1,474 | 1,461 | 1,471 | 19,500 | 1,471 |
| 2018-05-25 | 1,480 | 1,494 | 1,464 | 1,475 | 49,300 | 1,475 |
| 2018-05-24 | 1,493 | 1,506 | 1,479 | 1,501 | 28,300 | 1,501 |
| 2018-05-23 | 1,488 | 1,502 | 1,476 | 1,499 | 47,500 | 1,499 |
| 2018-05-22 | 1,494 | 1,515 | 1,491 | 1,492 | 32,400 | 1,492 |
| 2018-05-21 | 1,506 | 1,508 | 1,483 | 1,494 | 54,700 | 1,494 |
| 2018-05-18 | 1,493 | 1,514 | 1,490 | 1,511 | 41,600 | 1,511 |
| 2018-05-17 | 1,516 | 1,516 | 1,482 | 1,490 | 69,300 | 1,490 |
| 2018-05-16 | 1,541 | 1,542 | 1,512 | 1,529 | 53,400 | 1,529 |
| 2018-05-15 | 1,507 | 1,546 | 1,506 | 1,545 | 40,500 | 1,545 |
| 2018-05-14 | 1,580 | 1,582 | 1,481 | 1,501 | 89,600 | 1,501 |
| 2018-05-11 | 1,567 | 1,599 | 1,558 | 1,596 | 51,300 | 1,596 |
| 2018-05-10 | 1,583 | 1,583 | 1,564 | 1,567 | 13,800 | 1,567 |
| 2018-05-09 | 1,574 | 1,595 | 1,574 | 1,583 | 27,500 | 1,583 |
| 2018-05-08 | 1,563 | 1,581 | 1,562 | 1,574 | 38,400 | 1,574 |
| 2018-05-07 | 1,567 | 1,575 | 1,562 | 1,573 | 15,200 | 1,573 |
| 2018-05-02 | 1,555 | 1,557 | 1,543 | 1,554 | 16,400 | 1,554 |
| 2018-05-01 | 1,557 | 1,573 | 1,547 | 1,562 | 15,000 | 1,562 |
| 2018-04-27 | 1,549 | 1,584 | 1,549 | 1,571 | 49,000 | 1,571 |
| 2018-04-26 | 1,559 | 1,559 | 1,539 | 1,540 | 31,700 | 1,540 |
| 2018-04-25 | 1,555 | 1,564 | 1,544 | 1,559 | 42,100 | 1,559 |
| 2018-04-24 | 1,547 | 1,585 | 1,526 | 1,557 | 156,600 | 1,557 |
| 2018-04-23 | 1,541 | 1,556 | 1,540 | 1,543 | 23,000 | 1,543 |
| 2018-04-20 | 1,535 | 1,561 | 1,535 | 1,554 | 25,300 | 1,554 |
| 2018-04-19 | 1,533 | 1,540 | 1,526 | 1,535 | 19,300 | 1,535 |
| 2018-04-18 | 1,526 | 1,538 | 1,518 | 1,533 | 19,600 | 1,533 |
| 2018-04-17 | 1,531 | 1,531 | 1,519 | 1,523 | 21,100 | 1,523 |
| 2018-04-16 | 1,558 | 1,561 | 1,531 | 1,537 | 18,700 | 1,537 |
| 2018-04-13 | 1,560 | 1,566 | 1,539 | 1,553 | 30,000 | 1,553 |
| 2018-04-12 | 1,565 | 1,565 | 1,542 | 1,554 | 16,500 | 1,554 |
| 2018-04-11 | 1,581 | 1,592 | 1,548 | 1,564 | 31,500 | 1,564 |
| 2018-04-10 | 1,580 | 1,597 | 1,565 | 1,578 | 53,800 | 1,578 |
| 2018-04-09 | 1,549 | 1,574 | 1,549 | 1,571 | 46,000 | 1,571 |
| 2018-04-06 | 1,575 | 1,583 | 1,544 | 1,549 | 61,500 | 1,549 |
| 2018-04-05 | 1,537 | 1,575 | 1,530 | 1,563 | 125,500 | 1,563 |
| 2018-04-04 | 1,495 | 1,537 | 1,495 | 1,527 | 79,900 | 1,527 |
| 2018-04-03 | 1,475 | 1,497 | 1,467 | 1,489 | 35,300 | 1,489 |
| 2018-03-30 | 1,495 | 1,495 | 1,466 | 1,487 | 84,000 | 1,487 |
| 2018-03-29 | 1,495 | 1,495 | 1,464 | 1,488 | 114,900 | 1,488 |
| 2018-03-28 | 1,478 | 1,504 | 1,476 | 1,489 | 33,900 | 1,489 |
| 2018-03-27 | 1,464 | 1,475 | 1,449 | 1,475 | 66,000 | 1,475 |
| 2018-03-26 | 1,455 | 1,469 | 1,440 | 1,464 | 39,400 | 1,464 |
| 2018-03-23 | 1,487 | 1,494 | 1,460 | 1,465 | 54,800 | 1,465 |
| 2018-03-22 | 1,490 | 1,498 | 1,485 | 1,497 | 21,000 | 1,497 |
| 2018-03-20 | 1,500 | 1,501 | 1,483 | 1,488 | 27,100 | 1,488 |
| 2018-03-19 | 1,518 | 1,524 | 1,495 | 1,516 | 48,700 | 1,516 |
| 2018-03-16 | 1,506 | 1,531 | 1,506 | 1,524 | 79,000 | 1,524 |
| 2018-03-15 | 1,470 | 1,506 | 1,458 | 1,505 | 80,800 | 1,505 |
| 2018-03-14 | 1,495 | 1,495 | 1,465 | 1,472 | 74,700 | 1,472 |
| 2018-03-13 | 1,491 | 1,506 | 1,480 | 1,505 | 74,800 | 1,505 |
| 2018-03-12 | 1,506 | 1,511 | 1,484 | 1,500 | 38,000 | 1,500 |
| 2018-03-09 | 1,481 | 1,519 | 1,465 | 1,487 | 89,000 | 1,487 |
| 2018-03-08 | 1,499 | 1,518 | 1,469 | 1,479 | 62,700 | 1,479 |
| 2018-03-07 | 1,515 | 1,524 | 1,494 | 1,503 | 59,600 | 1,503 |
| 2018-03-06 | 1,519 | 1,536 | 1,513 | 1,520 | 73,000 | 1,520 |
| 2018-03-05 | 1,549 | 1,549 | 1,526 | 1,532 | 55,900 | 1,532 |
| 2018-03-02 | 1,519 | 1,542 | 1,519 | 1,532 | 55,000 | 1,532 |
| 2018-03-01 | 1,544 | 1,560 | 1,539 | 1,542 | 44,600 | 1,542 |
| 2018-02-28 | 1,565 | 1,577 | 1,553 | 1,553 | 54,400 | 1,553 |
| 2018-02-27 | 1,567 | 1,580 | 1,550 | 1,567 | 81,000 | 1,567 |
| 2018-02-26 | 1,548 | 1,567 | 1,544 | 1,552 | 113,800 | 1,552 |
| 2018-02-23 | 1,466 | 1,537 | 1,466 | 1,530 | 107,100 | 1,530 |
| 2018-02-22 | 1,450 | 1,454 | 1,436 | 1,445 | 38,200 | 1,445 |
| 2018-02-21 | 1,459 | 1,469 | 1,439 | 1,452 | 96,600 | 1,452 |
| 2018-02-20 | 1,444 | 1,460 | 1,437 | 1,459 | 68,400 | 1,459 |
| 2018-02-19 | 1,448 | 1,459 | 1,431 | 1,453 | 67,900 | 1,453 |
| 2018-02-16 | 1,500 | 1,506 | 1,431 | 1,438 | 97,300 | 1,438 |
| 2018-02-15 | 1,420 | 1,543 | 1,411 | 1,497 | 204,500 | 1,497 |
| 2018-02-14 | 1,332 | 1,420 | 1,328 | 1,410 | 177,500 | 1,410 |
| 2018-02-13 | 1,335 | 1,344 | 1,328 | 1,332 | 68,000 | 1,332 |
| 2018-02-09 | 1,323 | 1,331 | 1,306 | 1,331 | 84,100 | 1,331 |
| 2018-02-08 | 1,350 | 1,366 | 1,336 | 1,341 | 51,400 | 1,341 |
| 2018-02-07 | 1,374 | 1,393 | 1,345 | 1,346 | 86,300 | 1,346 |
| 2018-02-06 | 1,380 | 1,386 | 1,330 | 1,352 | 137,200 | 1,352 |
| 2018-02-05 | 1,460 | 1,460 | 1,427 | 1,432 | 65,200 | 1,432 |
| 2018-02-02 | 1,465 | 1,476 | 1,444 | 1,472 | 53,200 | 1,472 |
| 2018-02-01 | 1,460 | 1,477 | 1,449 | 1,476 | 53,700 | 1,476 |
| 2018-01-31 | 1,455 | 1,484 | 1,454 | 1,457 | 61,000 | 1,457 |
| 2018-01-30 | 1,473 | 1,473 | 1,459 | 1,464 | 53,000 | 1,464 |
| 2018-01-29 | 1,455 | 1,474 | 1,450 | 1,473 | 46,500 | 1,473 |
| 2018-01-26 | 1,454 | 1,467 | 1,448 | 1,450 | 38,900 | 1,450 |
| 2018-01-25 | 1,456 | 1,463 | 1,446 | 1,454 | 55,800 | 1,454 |
| 2018-01-24 | 1,446 | 1,458 | 1,444 | 1,451 | 54,700 | 1,451 |
| 2018-01-23 | 1,425 | 1,456 | 1,417 | 1,450 | 115,100 | 1,450 |
| 2018-01-22 | 1,420 | 1,426 | 1,411 | 1,415 | 31,400 | 1,415 |
| 2018-01-19 | 1,409 | 1,417 | 1,408 | 1,410 | 44,200 | 1,410 |
| 2018-01-18 | 1,431 | 1,431 | 1,407 | 1,409 | 67,700 | 1,409 |
| 2018-01-17 | 1,423 | 1,430 | 1,420 | 1,422 | 36,200 | 1,422 |
| 2018-01-16 | 1,451 | 1,451 | 1,421 | 1,427 | 44,800 | 1,427 |
| 2018-01-15 | 1,449 | 1,449 | 1,436 | 1,436 | 23,700 | 1,436 |
| 2018-01-12 | 1,463 | 1,464 | 1,440 | 1,442 | 53,700 | 1,442 |
| 2018-01-11 | 1,465 | 1,467 | 1,457 | 1,465 | 30,200 | 1,465 |
| 2018-01-10 | 1,465 | 1,475 | 1,461 | 1,461 | 50,300 | 1,461 |
| 2018-01-09 | 1,454 | 1,474 | 1,450 | 1,465 | 125,900 | 1,465 |
| 2018-01-05 | 1,448 | 1,469 | 1,444 | 1,457 | 80,100 | 1,457 |
| 2018-01-04 | 1,414 | 1,444 | 1,414 | 1,437 | 76,200 | 1,437 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株 [1993-12-27]1株→1.1株 [1993-06-25]1株→1.2株 [1992-12-25]1株→1.15株 [1991-12-25]1株→1.25株 [1988-12-24]1株→1.2株