5715 古河機械金属(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 | 1,238 | 1,271 | 1,226 | 1,258 | 141,800 | 1,258 |
| 2018-12-27 | 1,227 | 1,257 | 1,217 | 1,251 | 169,000 | 1,251 |
| 2018-12-26 | 1,152 | 1,179 | 1,149 | 1,174 | 162,200 | 1,174 |
| 2018-12-25 | 1,134 | 1,140 | 1,105 | 1,126 | 276,500 | 1,126 |
| 2018-12-21 | 1,173 | 1,197 | 1,137 | 1,192 | 419,100 | 1,192 |
| 2018-12-20 | 1,229 | 1,237 | 1,185 | 1,199 | 246,100 | 1,199 |
| 2018-12-19 | 1,226 | 1,245 | 1,204 | 1,243 | 196,100 | 1,243 |
| 2018-12-18 | 1,232 | 1,248 | 1,218 | 1,223 | 172,800 | 1,223 |
| 2018-12-17 | 1,267 | 1,286 | 1,244 | 1,244 | 154,600 | 1,244 |
| 2018-12-14 | 1,290 | 1,292 | 1,265 | 1,267 | 157,400 | 1,267 |
| 2018-12-13 | 1,269 | 1,300 | 1,264 | 1,291 | 181,500 | 1,291 |
| 2018-12-12 | 1,240 | 1,279 | 1,240 | 1,261 | 133,800 | 1,261 |
| 2018-12-11 | 1,278 | 1,278 | 1,228 | 1,240 | 204,500 | 1,240 |
| 2018-12-10 | 1,287 | 1,297 | 1,272 | 1,278 | 166,900 | 1,278 |
| 2018-12-07 | 1,357 | 1,358 | 1,309 | 1,311 | 208,700 | 1,311 |
| 2018-12-06 | 1,377 | 1,379 | 1,335 | 1,347 | 210,500 | 1,347 |
| 2018-12-05 | 1,375 | 1,403 | 1,372 | 1,390 | 179,200 | 1,390 |
| 2018-12-04 | 1,448 | 1,448 | 1,397 | 1,410 | 206,800 | 1,410 |
| 2018-12-03 | 1,455 | 1,465 | 1,439 | 1,448 | 94,300 | 1,448 |
| 2018-11-30 | 1,445 | 1,449 | 1,429 | 1,439 | 94,000 | 1,439 |
| 2018-11-29 | 1,469 | 1,478 | 1,433 | 1,443 | 88,200 | 1,443 |
| 2018-11-28 | 1,435 | 1,451 | 1,419 | 1,447 | 134,300 | 1,447 |
| 2018-11-27 | 1,430 | 1,446 | 1,418 | 1,429 | 144,600 | 1,429 |
| 2018-11-26 | 1,397 | 1,404 | 1,369 | 1,402 | 123,100 | 1,402 |
| 2018-11-22 | 1,421 | 1,424 | 1,388 | 1,401 | 113,800 | 1,401 |
| 2018-11-21 | 1,383 | 1,414 | 1,370 | 1,409 | 113,200 | 1,409 |
| 2018-11-20 | 1,381 | 1,416 | 1,369 | 1,413 | 82,000 | 1,413 |
| 2018-11-19 | 1,386 | 1,408 | 1,386 | 1,403 | 83,100 | 1,403 |
| 2018-11-16 | 1,410 | 1,423 | 1,387 | 1,387 | 127,800 | 1,387 |
| 2018-11-15 | 1,436 | 1,438 | 1,402 | 1,407 | 185,200 | 1,407 |
| 2018-11-14 | 1,446 | 1,476 | 1,442 | 1,444 | 127,600 | 1,444 |
| 2018-11-13 | 1,454 | 1,454 | 1,418 | 1,438 | 175,400 | 1,438 |
| 2018-11-12 | 1,460 | 1,500 | 1,444 | 1,495 | 123,000 | 1,495 |
| 2018-11-09 | 1,507 | 1,510 | 1,466 | 1,467 | 233,400 | 1,467 |
| 2018-11-08 | 1,450 | 1,530 | 1,450 | 1,517 | 378,900 | 1,517 |
| 2018-11-07 | 1,505 | 1,507 | 1,407 | 1,411 | 358,700 | 1,411 |
| 2018-11-06 | 1,478 | 1,505 | 1,471 | 1,491 | 166,000 | 1,491 |
| 2018-11-05 | 1,461 | 1,484 | 1,453 | 1,472 | 201,900 | 1,472 |
| 2018-11-02 | 1,453 | 1,496 | 1,435 | 1,491 | 227,600 | 1,491 |
| 2018-11-01 | 1,404 | 1,458 | 1,400 | 1,451 | 423,600 | 1,451 |
| 2018-10-31 | 1,382 | 1,402 | 1,370 | 1,400 | 286,200 | 1,400 |
| 2018-10-30 | 1,331 | 1,368 | 1,326 | 1,362 | 224,400 | 1,362 |
| 2018-10-29 | 1,364 | 1,376 | 1,336 | 1,350 | 238,000 | 1,350 |
| 2018-10-26 | 1,401 | 1,406 | 1,346 | 1,360 | 253,400 | 1,360 |
| 2018-10-25 | 1,371 | 1,400 | 1,365 | 1,381 | 204,600 | 1,381 |
| 2018-10-24 | 1,464 | 1,464 | 1,415 | 1,419 | 174,300 | 1,419 |
| 2018-10-23 | 1,480 | 1,483 | 1,437 | 1,439 | 269,800 | 1,439 |
| 2018-10-22 | 1,483 | 1,510 | 1,471 | 1,505 | 151,000 | 1,505 |
| 2018-10-19 | 1,493 | 1,493 | 1,471 | 1,489 | 220,100 | 1,489 |
| 2018-10-18 | 1,523 | 1,526 | 1,504 | 1,505 | 165,500 | 1,505 |
| 2018-10-17 | 1,529 | 1,540 | 1,514 | 1,523 | 137,200 | 1,523 |
| 2018-10-16 | 1,502 | 1,518 | 1,493 | 1,511 | 142,400 | 1,511 |
| 2018-10-15 | 1,520 | 1,521 | 1,496 | 1,497 | 198,600 | 1,497 |
| 2018-10-12 | 1,519 | 1,530 | 1,503 | 1,526 | 248,900 | 1,526 |
| 2018-10-11 | 1,523 | 1,546 | 1,501 | 1,520 | 332,700 | 1,520 |
| 2018-10-10 | 1,611 | 1,617 | 1,560 | 1,570 | 172,800 | 1,570 |
| 2018-10-09 | 1,620 | 1,624 | 1,580 | 1,585 | 231,000 | 1,585 |
| 2018-10-05 | 1,625 | 1,661 | 1,622 | 1,636 | 204,100 | 1,636 |
| 2018-10-04 | 1,674 | 1,674 | 1,625 | 1,645 | 197,800 | 1,645 |
| 2018-10-03 | 1,691 | 1,715 | 1,637 | 1,639 | 351,900 | 1,639 |
| 2018-10-02 | 1,712 | 1,730 | 1,668 | 1,672 | 295,100 | 1,672 |
| 2018-10-01 | 1,678 | 1,725 | 1,678 | 1,701 | 682,500 | 1,701 |
| 2018-09-28 | 1,671 | 1,737 | 1,656 | 1,675 | 3,582,200 | 1,675 |
| 2018-09-27 | 1,610 | 1,661 | 1,606 | 1,648 | 496,900 | 1,648 |
| 2018-09-26 | 1,654 | 1,663 | 1,617 | 1,632 | 409,000 | 1,632 |
| 2018-09-25 | 1,675 | 1,697 | 1,643 | 1,654 | 595,300 | 1,654 |
| 2018-09-21 | 1,647 | 1,671 | 1,639 | 1,657 | 426,600 | 1,657 |
| 2018-09-20 | 1,637 | 1,654 | 1,617 | 1,625 | 331,400 | 1,625 |
| 2018-09-19 | 1,648 | 1,661 | 1,630 | 1,635 | 374,700 | 1,635 |
| 2018-09-18 | 1,583 | 1,637 | 1,579 | 1,620 | 317,200 | 1,620 |
| 2018-09-14 | 1,580 | 1,597 | 1,567 | 1,582 | 413,600 | 1,582 |
| 2018-09-13 | 1,550 | 1,598 | 1,549 | 1,571 | 430,800 | 1,571 |
| 2018-09-12 | 1,525 | 1,552 | 1,523 | 1,550 | 439,100 | 1,550 |
| 2018-09-11 | 1,536 | 1,544 | 1,521 | 1,533 | 435,300 | 1,533 |
| 2018-09-10 | 1,550 | 1,579 | 1,534 | 1,536 | 477,700 | 1,536 |
| 2018-09-07 | 1,530 | 1,576 | 1,525 | 1,549 | 570,100 | 1,549 |
| 2018-09-06 | 1,550 | 1,597 | 1,520 | 1,538 | 1,717,400 | 1,538 |
| 2018-09-05 | 1,719 | 1,729 | 1,699 | 1,699 | 201,300 | 1,699 |
| 2018-09-04 | 1,744 | 1,755 | 1,714 | 1,716 | 189,300 | 1,716 |
| 2018-09-03 | 1,781 | 1,784 | 1,714 | 1,726 | 316,500 | 1,726 |
| 2018-08-31 | 1,825 | 1,825 | 1,790 | 1,791 | 317,500 | 1,791 |
| 2018-08-30 | 1,900 | 1,911 | 1,844 | 1,856 | 297,200 | 1,856 |
| 2018-08-29 | 1,841 | 1,882 | 1,840 | 1,877 | 253,100 | 1,877 |
| 2018-08-28 | 1,840 | 1,858 | 1,833 | 1,841 | 225,800 | 1,841 |
| 2018-08-27 | 1,825 | 1,835 | 1,812 | 1,819 | 144,800 | 1,819 |
| 2018-08-24 | 1,819 | 1,826 | 1,801 | 1,809 | 160,900 | 1,809 |
| 2018-08-23 | 1,830 | 1,834 | 1,805 | 1,805 | 121,600 | 1,805 |
| 2018-08-22 | 1,784 | 1,831 | 1,773 | 1,825 | 198,900 | 1,825 |
| 2018-08-21 | 1,799 | 1,820 | 1,764 | 1,768 | 247,400 | 1,768 |
| 2018-08-20 | 1,820 | 1,832 | 1,805 | 1,815 | 133,600 | 1,815 |
| 2018-08-17 | 1,810 | 1,829 | 1,804 | 1,823 | 173,600 | 1,823 |
| 2018-08-16 | 1,761 | 1,803 | 1,751 | 1,799 | 256,100 | 1,799 |
| 2018-08-15 | 1,801 | 1,830 | 1,781 | 1,791 | 322,000 | 1,791 |
| 2018-08-14 | 1,729 | 1,789 | 1,728 | 1,785 | 391,200 | 1,785 |
| 2018-08-13 | 1,770 | 1,770 | 1,692 | 1,695 | 250,700 | 1,695 |
| 2018-08-10 | 1,820 | 1,828 | 1,783 | 1,789 | 229,000 | 1,789 |
| 2018-08-09 | 1,836 | 1,837 | 1,800 | 1,801 | 138,900 | 1,801 |
| 2018-08-08 | 1,820 | 1,837 | 1,807 | 1,829 | 306,500 | 1,829 |
| 2018-08-07 | 1,765 | 1,843 | 1,761 | 1,832 | 715,400 | 1,832 |
| 2018-08-06 | 1,611 | 1,869 | 1,611 | 1,844 | 908,000 | 1,844 |
| 2018-08-03 | 1,660 | 1,662 | 1,625 | 1,630 | 173,100 | 1,630 |
| 2018-08-02 | 1,680 | 1,686 | 1,654 | 1,655 | 128,800 | 1,655 |
| 2018-08-01 | 1,702 | 1,704 | 1,677 | 1,697 | 126,200 | 1,697 |
| 2018-07-31 | 1,695 | 1,708 | 1,685 | 1,699 | 200,600 | 1,699 |
| 2018-07-30 | 1,687 | 1,697 | 1,678 | 1,681 | 81,300 | 1,681 |
| 2018-07-27 | 1,689 | 1,696 | 1,674 | 1,682 | 85,100 | 1,682 |
| 2018-07-26 | 1,680 | 1,693 | 1,672 | 1,684 | 142,600 | 1,684 |
| 2018-07-25 | 1,650 | 1,689 | 1,640 | 1,664 | 276,200 | 1,664 |
| 2018-07-24 | 1,577 | 1,644 | 1,577 | 1,643 | 274,900 | 1,643 |
| 2018-07-23 | 1,545 | 1,570 | 1,540 | 1,562 | 206,200 | 1,562 |
| 2018-07-20 | 1,593 | 1,599 | 1,542 | 1,544 | 314,200 | 1,544 |
| 2018-07-19 | 1,604 | 1,617 | 1,596 | 1,598 | 130,700 | 1,598 |
| 2018-07-18 | 1,619 | 1,622 | 1,589 | 1,589 | 204,400 | 1,589 |
| 2018-07-17 | 1,625 | 1,631 | 1,607 | 1,607 | 111,900 | 1,607 |
| 2018-07-13 | 1,617 | 1,638 | 1,604 | 1,629 | 167,900 | 1,629 |
| 2018-07-12 | 1,619 | 1,634 | 1,595 | 1,600 | 137,300 | 1,600 |
| 2018-07-11 | 1,630 | 1,637 | 1,603 | 1,625 | 171,300 | 1,625 |
| 2018-07-10 | 1,639 | 1,674 | 1,635 | 1,658 | 188,500 | 1,658 |
| 2018-07-09 | 1,590 | 1,612 | 1,580 | 1,610 | 122,300 | 1,610 |
| 2018-07-06 | 1,574 | 1,595 | 1,571 | 1,583 | 152,600 | 1,583 |
| 2018-07-05 | 1,579 | 1,586 | 1,553 | 1,559 | 147,200 | 1,559 |
| 2018-07-04 | 1,539 | 1,590 | 1,539 | 1,580 | 221,200 | 1,580 |
| 2018-07-03 | 1,564 | 1,568 | 1,531 | 1,545 | 183,000 | 1,545 |
| 2018-07-02 | 1,631 | 1,634 | 1,553 | 1,556 | 306,900 | 1,556 |
| 2018-06-29 | 1,606 | 1,646 | 1,596 | 1,643 | 185,800 | 1,643 |
| 2018-06-28 | 1,585 | 1,613 | 1,580 | 1,610 | 144,600 | 1,610 |
| 2018-06-27 | 1,617 | 1,619 | 1,574 | 1,585 | 164,000 | 1,585 |
| 2018-06-26 | 1,562 | 1,606 | 1,544 | 1,604 | 133,500 | 1,604 |
| 2018-06-25 | 1,593 | 1,608 | 1,571 | 1,574 | 143,600 | 1,574 |
| 2018-06-22 | 1,547 | 1,587 | 1,542 | 1,581 | 207,100 | 1,581 |
| 2018-06-21 | 1,584 | 1,604 | 1,576 | 1,579 | 128,900 | 1,579 |
| 2018-06-20 | 1,562 | 1,598 | 1,536 | 1,594 | 250,100 | 1,594 |
| 2018-06-19 | 1,607 | 1,628 | 1,574 | 1,577 | 266,400 | 1,577 |
| 2018-06-18 | 1,630 | 1,630 | 1,598 | 1,620 | 205,300 | 1,620 |
| 2018-06-15 | 1,665 | 1,669 | 1,635 | 1,635 | 186,700 | 1,635 |
| 2018-06-14 | 1,682 | 1,694 | 1,660 | 1,662 | 149,100 | 1,662 |
| 2018-06-13 | 1,682 | 1,700 | 1,675 | 1,690 | 129,200 | 1,690 |
| 2018-06-12 | 1,695 | 1,707 | 1,674 | 1,674 | 179,300 | 1,674 |
| 2018-06-11 | 1,709 | 1,717 | 1,687 | 1,692 | 197,600 | 1,692 |
| 2018-06-08 | 1,709 | 1,727 | 1,692 | 1,696 | 232,600 | 1,696 |
| 2018-06-07 | 1,707 | 1,729 | 1,703 | 1,709 | 217,100 | 1,709 |
| 2018-06-06 | 1,665 | 1,698 | 1,655 | 1,688 | 225,700 | 1,688 |
| 2018-06-05 | 1,656 | 1,670 | 1,646 | 1,655 | 305,800 | 1,655 |
| 2018-06-04 | 1,640 | 1,660 | 1,636 | 1,651 | 197,700 | 1,651 |
| 2018-06-01 | 1,595 | 1,658 | 1,592 | 1,647 | 424,500 | 1,647 |
| 2018-05-31 | 1,620 | 1,623 | 1,596 | 1,601 | 272,400 | 1,601 |
| 2018-05-30 | 1,610 | 1,614 | 1,596 | 1,609 | 334,300 | 1,609 |
| 2018-05-29 | 1,675 | 1,680 | 1,629 | 1,642 | 294,800 | 1,642 |
| 2018-05-28 | 1,685 | 1,695 | 1,666 | 1,677 | 265,900 | 1,677 |
| 2018-05-25 | 1,722 | 1,728 | 1,698 | 1,700 | 292,000 | 1,700 |
| 2018-05-24 | 1,773 | 1,773 | 1,722 | 1,736 | 252,000 | 1,736 |
| 2018-05-23 | 1,790 | 1,790 | 1,762 | 1,778 | 331,700 | 1,778 |
| 2018-05-22 | 1,806 | 1,810 | 1,792 | 1,799 | 179,900 | 1,799 |
| 2018-05-21 | 1,808 | 1,810 | 1,798 | 1,802 | 188,800 | 1,802 |
| 2018-05-18 | 1,811 | 1,815 | 1,798 | 1,805 | 220,700 | 1,805 |
| 2018-05-17 | 1,801 | 1,811 | 1,787 | 1,811 | 240,700 | 1,811 |
| 2018-05-16 | 1,806 | 1,809 | 1,783 | 1,808 | 255,900 | 1,808 |
| 2018-05-15 | 1,810 | 1,823 | 1,787 | 1,811 | 329,600 | 1,811 |
| 2018-05-14 | 1,825 | 1,825 | 1,780 | 1,800 | 409,000 | 1,800 |
| 2018-05-11 | 1,866 | 1,883 | 1,791 | 1,809 | 899,900 | 1,809 |
| 2018-05-10 | 2,200 | 2,224 | 1,862 | 1,865 | 483,500 | 1,865 |
| 2018-05-09 | 2,203 | 2,208 | 2,181 | 2,189 | 114,000 | 2,189 |
| 2018-05-08 | 2,212 | 2,242 | 2,211 | 2,218 | 105,400 | 2,218 |
| 2018-05-07 | 2,210 | 2,214 | 2,183 | 2,212 | 61,500 | 2,212 |
| 2018-05-02 | 2,215 | 2,220 | 2,189 | 2,204 | 61,000 | 2,204 |
| 2018-05-01 | 2,193 | 2,209 | 2,176 | 2,209 | 81,500 | 2,209 |
| 2018-04-27 | 2,221 | 2,221 | 2,194 | 2,209 | 128,500 | 2,209 |
| 2018-04-26 | 2,218 | 2,219 | 2,199 | 2,211 | 100,200 | 2,211 |
| 2018-04-25 | 2,180 | 2,200 | 2,159 | 2,200 | 70,300 | 2,200 |
| 2018-04-24 | 2,195 | 2,202 | 2,182 | 2,194 | 124,400 | 2,194 |
| 2018-04-23 | 2,180 | 2,219 | 2,180 | 2,203 | 134,200 | 2,203 |
| 2018-04-20 | 2,161 | 2,180 | 2,140 | 2,168 | 127,700 | 2,168 |
| 2018-04-19 | 2,129 | 2,172 | 2,121 | 2,153 | 142,200 | 2,153 |
| 2018-04-18 | 2,072 | 2,113 | 2,065 | 2,107 | 103,200 | 2,107 |
| 2018-04-17 | 2,077 | 2,080 | 2,039 | 2,062 | 94,700 | 2,062 |
| 2018-04-16 | 2,084 | 2,099 | 2,059 | 2,076 | 119,500 | 2,076 |
| 2018-04-13 | 2,044 | 2,090 | 2,039 | 2,064 | 126,600 | 2,064 |
| 2018-04-12 | 2,058 | 2,061 | 2,020 | 2,022 | 96,600 | 2,022 |
| 2018-04-11 | 2,060 | 2,084 | 2,042 | 2,063 | 150,900 | 2,063 |
| 2018-04-10 | 1,980 | 2,036 | 1,967 | 2,031 | 125,000 | 2,031 |
| 2018-04-09 | 1,972 | 1,991 | 1,958 | 1,990 | 168,100 | 1,990 |
| 2018-04-06 | 1,978 | 1,997 | 1,977 | 1,985 | 166,600 | 1,985 |
| 2018-04-05 | 2,006 | 2,008 | 1,964 | 1,983 | 109,100 | 1,983 |
| 2018-04-04 | 1,953 | 1,990 | 1,941 | 1,986 | 116,400 | 1,986 |
| 2018-04-03 | 1,947 | 1,964 | 1,928 | 1,960 | 157,300 | 1,960 |
| 2018-03-30 | 1,979 | 1,994 | 1,958 | 1,985 | 110,800 | 1,985 |
| 2018-03-29 | 1,964 | 1,981 | 1,938 | 1,958 | 128,300 | 1,958 |
| 2018-03-28 | 1,953 | 1,975 | 1,913 | 1,938 | 243,400 | 1,938 |
| 2018-03-27 | 1,999 | 2,041 | 1,987 | 2,037 | 159,600 | 2,037 |
| 2018-03-26 | 1,949 | 1,960 | 1,901 | 1,959 | 211,000 | 1,959 |
| 2018-03-23 | 2,026 | 2,032 | 1,948 | 1,959 | 279,700 | 1,959 |
| 2018-03-22 | 2,073 | 2,104 | 2,072 | 2,097 | 109,800 | 2,097 |
| 2018-03-20 | 2,054 | 2,091 | 2,051 | 2,075 | 94,200 | 2,075 |
| 2018-03-19 | 2,070 | 2,092 | 2,057 | 2,071 | 98,400 | 2,071 |
| 2018-03-16 | 2,084 | 2,094 | 2,072 | 2,080 | 126,500 | 2,080 |
| 2018-03-15 | 2,070 | 2,090 | 2,053 | 2,086 | 122,700 | 2,086 |
| 2018-03-14 | 2,097 | 2,113 | 2,066 | 2,076 | 276,100 | 2,076 |
| 2018-03-13 | 2,131 | 2,131 | 2,099 | 2,126 | 153,700 | 2,126 |
| 2018-03-12 | 2,132 | 2,159 | 2,119 | 2,138 | 137,000 | 2,138 |
| 2018-03-09 | 2,108 | 2,142 | 2,082 | 2,096 | 220,400 | 2,096 |
| 2018-03-08 | 2,080 | 2,102 | 2,051 | 2,095 | 243,600 | 2,095 |
| 2018-03-07 | 2,086 | 2,107 | 2,057 | 2,071 | 119,200 | 2,071 |
| 2018-03-06 | 2,107 | 2,134 | 2,100 | 2,101 | 116,400 | 2,101 |
| 2018-03-05 | 2,082 | 2,102 | 2,060 | 2,070 | 116,100 | 2,070 |
| 2018-03-02 | 2,111 | 2,129 | 2,093 | 2,116 | 202,300 | 2,116 |
| 2018-03-01 | 2,217 | 2,217 | 2,174 | 2,181 | 168,600 | 2,181 |
| 2018-02-28 | 2,265 | 2,269 | 2,228 | 2,228 | 123,900 | 2,228 |
| 2018-02-27 | 2,294 | 2,300 | 2,272 | 2,279 | 102,300 | 2,279 |
| 2018-02-26 | 2,323 | 2,323 | 2,267 | 2,270 | 92,200 | 2,270 |
| 2018-02-23 | 2,250 | 2,280 | 2,247 | 2,277 | 112,300 | 2,277 |
| 2018-02-22 | 2,270 | 2,270 | 2,233 | 2,245 | 109,600 | 2,245 |
| 2018-02-21 | 2,299 | 2,323 | 2,282 | 2,305 | 130,700 | 2,305 |
| 2018-02-20 | 2,304 | 2,320 | 2,281 | 2,304 | 189,200 | 2,304 |
| 2018-02-19 | 2,217 | 2,309 | 2,217 | 2,304 | 135,700 | 2,304 |
| 2018-02-16 | 2,205 | 2,233 | 2,188 | 2,210 | 122,500 | 2,210 |
| 2018-02-15 | 2,229 | 2,229 | 2,185 | 2,211 | 204,400 | 2,211 |
| 2018-02-14 | 2,202 | 2,233 | 2,163 | 2,184 | 266,400 | 2,184 |
| 2018-02-13 | 2,250 | 2,254 | 2,174 | 2,176 | 293,900 | 2,176 |
| 2018-02-09 | 2,203 | 2,244 | 2,156 | 2,200 | 502,900 | 2,200 |
| 2018-02-08 | 2,270 | 2,395 | 2,240 | 2,364 | 331,400 | 2,364 |
| 2018-02-07 | 2,312 | 2,365 | 2,266 | 2,270 | 252,500 | 2,270 |
| 2018-02-06 | 2,224 | 2,287 | 2,213 | 2,279 | 509,500 | 2,279 |
| 2018-02-05 | 2,417 | 2,420 | 2,363 | 2,365 | 305,100 | 2,365 |
| 2018-02-02 | 2,500 | 2,512 | 2,476 | 2,499 | 130,700 | 2,499 |
| 2018-02-01 | 2,512 | 2,531 | 2,485 | 2,517 | 126,000 | 2,517 |
| 2018-01-31 | 2,492 | 2,531 | 2,473 | 2,475 | 209,100 | 2,475 |
| 2018-01-30 | 2,516 | 2,528 | 2,472 | 2,498 | 172,300 | 2,498 |
| 2018-01-29 | 2,540 | 2,546 | 2,516 | 2,526 | 118,300 | 2,526 |
| 2018-01-26 | 2,545 | 2,564 | 2,530 | 2,541 | 158,000 | 2,541 |
| 2018-01-25 | 2,549 | 2,562 | 2,516 | 2,520 | 148,400 | 2,520 |
| 2018-01-24 | 2,550 | 2,598 | 2,537 | 2,568 | 164,500 | 2,568 |
| 2018-01-23 | 2,565 | 2,579 | 2,557 | 2,564 | 93,800 | 2,564 |
| 2018-01-22 | 2,574 | 2,578 | 2,540 | 2,554 | 98,900 | 2,554 |
| 2018-01-19 | 2,545 | 2,588 | 2,534 | 2,587 | 189,700 | 2,587 |
| 2018-01-18 | 2,597 | 2,598 | 2,520 | 2,531 | 235,900 | 2,531 |
| 2018-01-17 | 2,540 | 2,569 | 2,524 | 2,560 | 187,000 | 2,560 |
| 2018-01-16 | 2,605 | 2,614 | 2,552 | 2,575 | 288,700 | 2,575 |
| 2018-01-15 | 2,681 | 2,681 | 2,605 | 2,607 | 221,400 | 2,607 |
| 2018-01-12 | 2,621 | 2,660 | 2,601 | 2,650 | 352,200 | 2,650 |
| 2018-01-11 | 2,532 | 2,636 | 2,520 | 2,627 | 396,600 | 2,627 |
| 2018-01-10 | 2,521 | 2,560 | 2,516 | 2,550 | 241,000 | 2,550 |
| 2018-01-09 | 2,528 | 2,563 | 2,515 | 2,528 | 355,000 | 2,528 |
| 2018-01-05 | 2,448 | 2,508 | 2,427 | 2,491 | 447,100 | 2,491 |
| 2018-01-04 | 2,362 | 2,451 | 2,356 | 2,439 | 476,600 | 2,439 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.03株
