7628 (株)オーハシテクニカ 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 | 1,174 | 1,175 | 1,154 | 1,160 | 22,400 | 1,160 |
| 2018-12-27 | 1,190 | 1,190 | 1,150 | 1,165 | 30,900 | 1,165 |
| 2018-12-26 | 1,107 | 1,110 | 1,089 | 1,100 | 49,100 | 1,100 |
| 2018-12-25 | 1,140 | 1,146 | 1,076 | 1,077 | 67,400 | 1,077 |
| 2018-12-21 | 1,280 | 1,280 | 1,198 | 1,230 | 36,500 | 1,230 |
| 2018-12-20 | 1,311 | 1,311 | 1,282 | 1,284 | 19,500 | 1,284 |
| 2018-12-19 | 1,321 | 1,321 | 1,306 | 1,312 | 13,900 | 1,312 |
| 2018-12-18 | 1,345 | 1,350 | 1,321 | 1,322 | 21,500 | 1,322 |
| 2018-12-17 | 1,329 | 1,372 | 1,329 | 1,363 | 25,800 | 1,363 |
| 2018-12-14 | 1,382 | 1,389 | 1,375 | 1,377 | 27,800 | 1,377 |
| 2018-12-13 | 1,346 | 1,386 | 1,329 | 1,383 | 31,700 | 1,383 |
| 2018-12-12 | 1,350 | 1,351 | 1,335 | 1,337 | 17,500 | 1,337 |
| 2018-12-11 | 1,359 | 1,359 | 1,334 | 1,351 | 18,800 | 1,351 |
| 2018-12-10 | 1,350 | 1,361 | 1,323 | 1,361 | 41,200 | 1,361 |
| 2018-12-07 | 1,380 | 1,399 | 1,355 | 1,360 | 46,100 | 1,360 |
| 2018-12-06 | 1,393 | 1,405 | 1,376 | 1,397 | 40,200 | 1,397 |
| 2018-12-05 | 1,371 | 1,404 | 1,356 | 1,399 | 32,100 | 1,399 |
| 2018-12-04 | 1,385 | 1,397 | 1,384 | 1,392 | 21,900 | 1,392 |
| 2018-12-03 | 1,394 | 1,404 | 1,383 | 1,387 | 17,800 | 1,387 |
| 2018-11-30 | 1,371 | 1,402 | 1,369 | 1,398 | 22,700 | 1,398 |
| 2018-11-29 | 1,355 | 1,378 | 1,341 | 1,372 | 19,100 | 1,372 |
| 2018-11-28 | 1,360 | 1,360 | 1,340 | 1,349 | 23,900 | 1,349 |
| 2018-11-27 | 1,345 | 1,369 | 1,345 | 1,366 | 14,600 | 1,366 |
| 2018-11-26 | 1,360 | 1,364 | 1,345 | 1,349 | 16,800 | 1,349 |
| 2018-11-22 | 1,377 | 1,377 | 1,342 | 1,375 | 20,000 | 1,375 |
| 2018-11-21 | 1,370 | 1,381 | 1,366 | 1,374 | 10,700 | 1,374 |
| 2018-11-20 | 1,386 | 1,399 | 1,362 | 1,397 | 8,800 | 1,397 |
| 2018-11-19 | 1,401 | 1,413 | 1,390 | 1,396 | 15,000 | 1,396 |
| 2018-11-16 | 1,405 | 1,413 | 1,395 | 1,407 | 10,300 | 1,407 |
| 2018-11-15 | 1,405 | 1,413 | 1,396 | 1,412 | 10,300 | 1,412 |
| 2018-11-14 | 1,415 | 1,423 | 1,395 | 1,408 | 14,400 | 1,408 |
| 2018-11-13 | 1,410 | 1,420 | 1,403 | 1,415 | 19,500 | 1,415 |
| 2018-11-12 | 1,439 | 1,442 | 1,422 | 1,427 | 20,600 | 1,427 |
| 2018-11-09 | 1,463 | 1,463 | 1,435 | 1,451 | 18,500 | 1,451 |
| 2018-11-08 | 1,432 | 1,468 | 1,411 | 1,462 | 19,500 | 1,462 |
| 2018-11-07 | 1,422 | 1,433 | 1,405 | 1,411 | 20,100 | 1,411 |
| 2018-11-06 | 1,399 | 1,429 | 1,399 | 1,422 | 14,900 | 1,422 |
| 2018-11-05 | 1,410 | 1,421 | 1,394 | 1,395 | 15,800 | 1,395 |
| 2018-11-02 | 1,412 | 1,422 | 1,403 | 1,410 | 17,200 | 1,410 |
| 2018-11-01 | 1,408 | 1,432 | 1,393 | 1,419 | 23,300 | 1,419 |
| 2018-10-31 | 1,408 | 1,450 | 1,406 | 1,411 | 19,100 | 1,411 |
| 2018-10-30 | 1,391 | 1,437 | 1,391 | 1,405 | 47,400 | 1,405 |
| 2018-10-29 | 1,387 | 1,400 | 1,383 | 1,385 | 15,900 | 1,385 |
| 2018-10-26 | 1,419 | 1,419 | 1,387 | 1,398 | 20,200 | 1,398 |
| 2018-10-25 | 1,430 | 1,434 | 1,412 | 1,415 | 14,300 | 1,415 |
| 2018-10-24 | 1,444 | 1,454 | 1,428 | 1,444 | 18,500 | 1,444 |
| 2018-10-23 | 1,467 | 1,467 | 1,444 | 1,444 | 18,000 | 1,444 |
| 2018-10-22 | 1,472 | 1,474 | 1,456 | 1,467 | 14,900 | 1,467 |
| 2018-10-19 | 1,469 | 1,484 | 1,466 | 1,472 | 10,000 | 1,472 |
| 2018-10-18 | 1,501 | 1,502 | 1,473 | 1,483 | 22,300 | 1,483 |
| 2018-10-17 | 1,499 | 1,502 | 1,476 | 1,497 | 15,700 | 1,497 |
| 2018-10-16 | 1,476 | 1,485 | 1,464 | 1,469 | 12,700 | 1,469 |
| 2018-10-15 | 1,492 | 1,492 | 1,473 | 1,476 | 15,500 | 1,476 |
| 2018-10-12 | 1,508 | 1,508 | 1,490 | 1,491 | 20,300 | 1,491 |
| 2018-10-11 | 1,507 | 1,511 | 1,482 | 1,507 | 22,200 | 1,507 |
| 2018-10-10 | 1,548 | 1,556 | 1,521 | 1,523 | 15,400 | 1,523 |
| 2018-10-09 | 1,550 | 1,558 | 1,527 | 1,533 | 12,400 | 1,533 |
| 2018-10-05 | 1,562 | 1,562 | 1,543 | 1,549 | 16,700 | 1,549 |
| 2018-10-04 | 1,572 | 1,581 | 1,557 | 1,562 | 16,300 | 1,562 |
| 2018-10-03 | 1,621 | 1,621 | 1,568 | 1,573 | 25,000 | 1,573 |
| 2018-10-02 | 1,633 | 1,645 | 1,616 | 1,620 | 17,600 | 1,620 |
| 2018-10-01 | 1,633 | 1,642 | 1,619 | 1,634 | 11,700 | 1,634 |
| 2018-09-28 | 1,625 | 1,669 | 1,619 | 1,645 | 20,100 | 1,645 |
| 2018-09-27 | 1,635 | 1,635 | 1,616 | 1,621 | 14,200 | 1,621 |
| 2018-09-26 | 1,634 | 1,643 | 1,603 | 1,638 | 18,900 | 1,638 |
| 2018-09-25 | 1,595 | 1,658 | 1,595 | 1,658 | 40,900 | 1,658 |
| 2018-09-21 | 1,605 | 1,612 | 1,596 | 1,605 | 22,200 | 1,605 |
| 2018-09-20 | 1,600 | 1,608 | 1,587 | 1,602 | 14,500 | 1,602 |
| 2018-09-19 | 1,579 | 1,618 | 1,537 | 1,609 | 20,000 | 1,609 |
| 2018-09-18 | 1,542 | 1,583 | 1,540 | 1,579 | 18,200 | 1,579 |
| 2018-09-14 | 1,532 | 1,547 | 1,527 | 1,536 | 22,600 | 1,536 |
| 2018-09-13 | 1,532 | 1,538 | 1,525 | 1,533 | 13,100 | 1,533 |
| 2018-09-12 | 1,535 | 1,536 | 1,514 | 1,531 | 13,000 | 1,531 |
| 2018-09-11 | 1,530 | 1,530 | 1,515 | 1,524 | 10,400 | 1,524 |
| 2018-09-10 | 1,548 | 1,548 | 1,524 | 1,532 | 14,700 | 1,532 |
| 2018-09-07 | 1,552 | 1,558 | 1,539 | 1,551 | 11,000 | 1,551 |
| 2018-09-06 | 1,583 | 1,586 | 1,563 | 1,566 | 10,400 | 1,566 |
| 2018-09-05 | 1,585 | 1,607 | 1,579 | 1,593 | 12,100 | 1,593 |
| 2018-09-04 | 1,596 | 1,597 | 1,572 | 1,586 | 9,500 | 1,586 |
| 2018-09-03 | 1,616 | 1,617 | 1,512 | 1,596 | 21,800 | 1,596 |
| 2018-08-31 | 1,605 | 1,626 | 1,604 | 1,608 | 6,900 | 1,608 |
| 2018-08-30 | 1,627 | 1,631 | 1,608 | 1,610 | 11,300 | 1,610 |
| 2018-08-29 | 1,623 | 1,635 | 1,623 | 1,627 | 7,200 | 1,627 |
| 2018-08-28 | 1,627 | 1,628 | 1,611 | 1,616 | 9,400 | 1,616 |
| 2018-08-27 | 1,603 | 1,614 | 1,603 | 1,611 | 8,900 | 1,611 |
| 2018-08-24 | 1,595 | 1,595 | 1,576 | 1,584 | 5,600 | 1,584 |
| 2018-08-23 | 1,578 | 1,587 | 1,578 | 1,578 | 4,900 | 1,578 |
| 2018-08-22 | 1,578 | 1,601 | 1,578 | 1,584 | 9,300 | 1,584 |
| 2018-08-21 | 1,599 | 1,602 | 1,581 | 1,593 | 7,000 | 1,593 |
| 2018-08-20 | 1,640 | 1,640 | 1,590 | 1,598 | 12,600 | 1,598 |
| 2018-08-17 | 1,601 | 1,631 | 1,601 | 1,631 | 4,500 | 1,631 |
| 2018-08-16 | 1,613 | 1,616 | 1,585 | 1,587 | 11,700 | 1,587 |
| 2018-08-15 | 1,618 | 1,630 | 1,610 | 1,613 | 6,600 | 1,613 |
| 2018-08-14 | 1,642 | 1,644 | 1,602 | 1,602 | 20,400 | 1,602 |
| 2018-08-13 | 1,690 | 1,690 | 1,623 | 1,626 | 16,300 | 1,626 |
| 2018-08-10 | 1,740 | 1,740 | 1,694 | 1,696 | 12,800 | 1,696 |
| 2018-08-09 | 1,744 | 1,744 | 1,731 | 1,736 | 5,800 | 1,736 |
| 2018-08-08 | 1,731 | 1,759 | 1,731 | 1,744 | 11,500 | 1,744 |
| 2018-08-07 | 1,715 | 1,757 | 1,715 | 1,753 | 5,700 | 1,753 |
| 2018-08-06 | 1,748 | 1,755 | 1,725 | 1,730 | 7,500 | 1,730 |
| 2018-08-03 | 1,757 | 1,765 | 1,741 | 1,741 | 5,900 | 1,741 |
| 2018-08-02 | 1,768 | 1,786 | 1,756 | 1,756 | 5,400 | 1,756 |
| 2018-08-01 | 1,764 | 1,786 | 1,764 | 1,773 | 10,400 | 1,773 |
| 2018-07-31 | 1,781 | 1,783 | 1,758 | 1,763 | 9,400 | 1,763 |
| 2018-07-30 | 1,785 | 1,793 | 1,781 | 1,792 | 6,300 | 1,792 |
| 2018-07-27 | 1,778 | 1,793 | 1,778 | 1,786 | 5,500 | 1,786 |
| 2018-07-26 | 1,790 | 1,790 | 1,763 | 1,785 | 4,900 | 1,785 |
| 2018-07-25 | 1,786 | 1,794 | 1,770 | 1,772 | 7,000 | 1,772 |
| 2018-07-24 | 1,771 | 1,776 | 1,767 | 1,769 | 1,900 | 1,769 |
| 2018-07-23 | 1,799 | 1,799 | 1,759 | 1,770 | 9,400 | 1,770 |
| 2018-07-20 | 1,790 | 1,796 | 1,773 | 1,782 | 6,000 | 1,782 |
| 2018-07-19 | 1,803 | 1,813 | 1,794 | 1,801 | 8,200 | 1,801 |
| 2018-07-18 | 1,783 | 1,811 | 1,783 | 1,800 | 9,400 | 1,800 |
| 2018-07-17 | 1,784 | 1,788 | 1,766 | 1,783 | 13,100 | 1,783 |
| 2018-07-13 | 1,780 | 1,780 | 1,760 | 1,769 | 12,600 | 1,769 |
| 2018-07-12 | 1,770 | 1,771 | 1,756 | 1,763 | 12,800 | 1,763 |
| 2018-07-11 | 1,736 | 1,760 | 1,728 | 1,753 | 16,500 | 1,753 |
| 2018-07-10 | 1,762 | 1,779 | 1,723 | 1,723 | 17,800 | 1,723 |
| 2018-07-09 | 1,756 | 1,767 | 1,748 | 1,761 | 10,300 | 1,761 |
| 2018-07-06 | 1,747 | 1,759 | 1,747 | 1,754 | 9,000 | 1,754 |
| 2018-07-05 | 1,751 | 1,767 | 1,738 | 1,744 | 9,700 | 1,744 |
| 2018-07-04 | 1,748 | 1,765 | 1,741 | 1,763 | 7,000 | 1,763 |
| 2018-07-03 | 1,760 | 1,773 | 1,729 | 1,748 | 12,600 | 1,748 |
| 2018-07-02 | 1,831 | 1,831 | 1,761 | 1,770 | 10,900 | 1,770 |
| 2018-06-29 | 1,845 | 1,846 | 1,819 | 1,822 | 6,800 | 1,822 |
| 2018-06-28 | 1,806 | 1,840 | 1,806 | 1,827 | 8,600 | 1,827 |
| 2018-06-27 | 1,848 | 1,848 | 1,787 | 1,805 | 12,300 | 1,805 |
| 2018-06-26 | 1,842 | 1,842 | 1,773 | 1,820 | 9,200 | 1,820 |
| 2018-06-25 | 1,850 | 1,850 | 1,793 | 1,802 | 6,800 | 1,802 |
| 2018-06-22 | 1,823 | 1,850 | 1,816 | 1,849 | 7,000 | 1,849 |
| 2018-06-21 | 1,849 | 1,849 | 1,816 | 1,831 | 7,700 | 1,831 |
| 2018-06-20 | 1,812 | 1,837 | 1,793 | 1,831 | 8,400 | 1,831 |
| 2018-06-19 | 1,848 | 1,858 | 1,798 | 1,826 | 9,300 | 1,826 |
| 2018-06-18 | 1,854 | 1,866 | 1,843 | 1,858 | 5,500 | 1,858 |
| 2018-06-15 | 1,854 | 1,854 | 1,833 | 1,853 | 5,700 | 1,853 |
| 2018-06-14 | 1,868 | 1,869 | 1,829 | 1,836 | 9,200 | 1,836 |
| 2018-06-13 | 1,839 | 1,869 | 1,796 | 1,864 | 15,000 | 1,864 |
| 2018-06-12 | 1,844 | 1,848 | 1,832 | 1,839 | 7,200 | 1,839 |
| 2018-06-11 | 1,841 | 1,861 | 1,841 | 1,857 | 7,100 | 1,857 |
| 2018-06-08 | 1,819 | 1,849 | 1,819 | 1,849 | 14,300 | 1,849 |
| 2018-06-07 | 1,815 | 1,852 | 1,815 | 1,851 | 7,100 | 1,851 |
| 2018-06-06 | 1,850 | 1,852 | 1,811 | 1,814 | 7,800 | 1,814 |
| 2018-06-05 | 1,860 | 1,860 | 1,830 | 1,857 | 10,600 | 1,857 |
| 2018-06-04 | 1,830 | 1,864 | 1,830 | 1,852 | 15,100 | 1,852 |
| 2018-06-01 | 1,780 | 1,814 | 1,774 | 1,806 | 9,000 | 1,806 |
| 2018-05-31 | 1,774 | 1,802 | 1,774 | 1,789 | 7,900 | 1,789 |
| 2018-05-30 | 1,760 | 1,783 | 1,760 | 1,773 | 10,300 | 1,773 |
| 2018-05-29 | 1,790 | 1,794 | 1,783 | 1,786 | 5,700 | 1,786 |
| 2018-05-28 | 1,801 | 1,807 | 1,785 | 1,800 | 6,400 | 1,800 |
| 2018-05-25 | 1,785 | 1,820 | 1,778 | 1,789 | 8,300 | 1,789 |
| 2018-05-24 | 1,814 | 1,814 | 1,786 | 1,792 | 10,700 | 1,792 |
| 2018-05-23 | 1,795 | 1,806 | 1,788 | 1,806 | 7,700 | 1,806 |
| 2018-05-22 | 1,838 | 1,838 | 1,796 | 1,816 | 6,300 | 1,816 |
| 2018-05-21 | 1,835 | 1,835 | 1,809 | 1,827 | 9,500 | 1,827 |
| 2018-05-18 | 1,798 | 1,839 | 1,798 | 1,827 | 8,700 | 1,827 |
| 2018-05-17 | 1,810 | 1,810 | 1,798 | 1,809 | 7,400 | 1,809 |
| 2018-05-16 | 1,819 | 1,859 | 1,778 | 1,810 | 27,100 | 1,810 |
| 2018-05-15 | 1,806 | 1,813 | 1,768 | 1,813 | 11,500 | 1,813 |
| 2018-05-14 | 1,820 | 1,820 | 1,800 | 1,800 | 11,200 | 1,800 |
| 2018-05-11 | 1,801 | 1,820 | 1,795 | 1,820 | 8,300 | 1,820 |
| 2018-05-10 | 1,781 | 1,789 | 1,781 | 1,788 | 4,600 | 1,788 |
| 2018-05-09 | 1,792 | 1,796 | 1,774 | 1,795 | 5,700 | 1,795 |
| 2018-05-08 | 1,799 | 1,799 | 1,779 | 1,788 | 9,800 | 1,788 |
| 2018-05-07 | 1,802 | 1,802 | 1,787 | 1,799 | 5,000 | 1,799 |
| 2018-05-02 | 1,793 | 1,796 | 1,779 | 1,795 | 6,400 | 1,795 |
| 2018-05-01 | 1,797 | 1,803 | 1,792 | 1,793 | 8,100 | 1,793 |
| 2018-04-27 | 1,823 | 1,823 | 1,792 | 1,816 | 10,700 | 1,816 |
| 2018-04-26 | 1,732 | 1,823 | 1,730 | 1,823 | 18,100 | 1,823 |
| 2018-04-25 | 1,700 | 1,740 | 1,692 | 1,731 | 25,700 | 1,731 |
| 2018-04-24 | 1,760 | 1,785 | 1,685 | 1,693 | 56,700 | 1,693 |
| 2018-04-23 | 1,758 | 1,760 | 1,705 | 1,707 | 7,300 | 1,707 |
| 2018-04-20 | 1,762 | 1,762 | 1,758 | 1,758 | 2,800 | 1,758 |
| 2018-04-19 | 1,763 | 1,773 | 1,762 | 1,763 | 6,100 | 1,763 |
| 2018-04-18 | 1,765 | 1,780 | 1,762 | 1,771 | 6,000 | 1,771 |
| 2018-04-17 | 1,800 | 1,805 | 1,762 | 1,766 | 15,400 | 1,766 |
| 2018-04-16 | 1,780 | 1,798 | 1,767 | 1,797 | 15,400 | 1,797 |
| 2018-04-13 | 1,777 | 1,780 | 1,752 | 1,766 | 11,900 | 1,766 |
| 2018-04-12 | 1,771 | 1,783 | 1,746 | 1,771 | 7,800 | 1,771 |
| 2018-04-11 | 1,795 | 1,798 | 1,764 | 1,768 | 10,900 | 1,768 |
| 2018-04-10 | 1,757 | 1,790 | 1,757 | 1,787 | 7,700 | 1,787 |
| 2018-04-09 | 1,734 | 1,767 | 1,725 | 1,759 | 8,700 | 1,759 |
| 2018-04-06 | 1,756 | 1,763 | 1,730 | 1,733 | 5,800 | 1,733 |
| 2018-04-05 | 1,794 | 1,794 | 1,741 | 1,751 | 11,500 | 1,751 |
| 2018-04-04 | 1,759 | 1,796 | 1,759 | 1,788 | 18,600 | 1,788 |
| 2018-04-03 | 1,735 | 1,759 | 1,720 | 1,752 | 9,600 | 1,752 |
| 2018-03-30 | 1,749 | 1,749 | 1,723 | 1,736 | 5,200 | 1,736 |
| 2018-03-29 | 1,753 | 1,755 | 1,701 | 1,737 | 8,600 | 1,737 |
| 2018-03-28 | 1,731 | 1,756 | 1,717 | 1,754 | 10,900 | 1,754 |
| 2018-03-27 | 1,710 | 1,769 | 1,709 | 1,766 | 22,100 | 1,766 |
| 2018-03-26 | 1,705 | 1,710 | 1,688 | 1,710 | 19,900 | 1,710 |
| 2018-03-23 | 1,690 | 1,712 | 1,680 | 1,705 | 23,600 | 1,705 |
| 2018-03-22 | 1,712 | 1,734 | 1,710 | 1,730 | 11,300 | 1,730 |
| 2018-03-20 | 1,698 | 1,713 | 1,694 | 1,703 | 6,400 | 1,703 |
| 2018-03-19 | 1,721 | 1,721 | 1,693 | 1,707 | 8,100 | 1,707 |
| 2018-03-16 | 1,738 | 1,738 | 1,707 | 1,717 | 6,900 | 1,717 |
| 2018-03-15 | 1,740 | 1,740 | 1,719 | 1,726 | 8,700 | 1,726 |
| 2018-03-14 | 1,738 | 1,738 | 1,727 | 1,735 | 5,500 | 1,735 |
| 2018-03-13 | 1,723 | 1,745 | 1,707 | 1,738 | 7,200 | 1,738 |
| 2018-03-12 | 1,704 | 1,741 | 1,701 | 1,723 | 10,400 | 1,723 |
| 2018-03-09 | 1,717 | 1,732 | 1,704 | 1,704 | 15,700 | 1,704 |
| 2018-03-08 | 1,728 | 1,744 | 1,715 | 1,718 | 5,800 | 1,718 |
| 2018-03-07 | 1,731 | 1,772 | 1,715 | 1,726 | 16,500 | 1,726 |
| 2018-03-06 | 1,725 | 1,761 | 1,725 | 1,741 | 11,000 | 1,741 |
| 2018-03-05 | 1,736 | 1,742 | 1,722 | 1,726 | 8,300 | 1,726 |
| 2018-03-02 | 1,725 | 1,748 | 1,720 | 1,732 | 11,300 | 1,732 |
| 2018-03-01 | 1,768 | 1,768 | 1,733 | 1,742 | 15,600 | 1,742 |
| 2018-02-28 | 1,785 | 1,796 | 1,777 | 1,777 | 5,300 | 1,777 |
| 2018-02-27 | 1,804 | 1,804 | 1,781 | 1,785 | 8,000 | 1,785 |
| 2018-02-26 | 1,815 | 1,815 | 1,800 | 1,804 | 5,100 | 1,804 |
| 2018-02-23 | 1,749 | 1,814 | 1,745 | 1,812 | 11,700 | 1,812 |
| 2018-02-22 | 1,773 | 1,791 | 1,749 | 1,753 | 12,100 | 1,753 |
| 2018-02-21 | 1,841 | 1,841 | 1,788 | 1,793 | 14,400 | 1,793 |
| 2018-02-20 | 1,800 | 1,844 | 1,793 | 1,840 | 16,600 | 1,840 |
| 2018-02-19 | 1,790 | 1,800 | 1,785 | 1,797 | 8,700 | 1,797 |
| 2018-02-16 | 1,791 | 1,818 | 1,791 | 1,792 | 24,200 | 1,792 |
| 2018-02-15 | 1,740 | 1,787 | 1,732 | 1,785 | 24,400 | 1,785 |
| 2018-02-14 | 1,725 | 1,736 | 1,722 | 1,730 | 16,700 | 1,730 |
| 2018-02-13 | 1,738 | 1,750 | 1,722 | 1,727 | 15,700 | 1,727 |
| 2018-02-09 | 1,700 | 1,743 | 1,700 | 1,721 | 17,800 | 1,721 |
| 2018-02-08 | 1,771 | 1,778 | 1,728 | 1,734 | 17,200 | 1,734 |
| 2018-02-07 | 1,738 | 1,795 | 1,738 | 1,768 | 35,600 | 1,768 |
| 2018-02-06 | 1,769 | 1,776 | 1,700 | 1,736 | 48,700 | 1,736 |
| 2018-02-05 | 1,800 | 1,806 | 1,788 | 1,795 | 17,300 | 1,795 |
| 2018-02-02 | 1,801 | 1,820 | 1,791 | 1,805 | 41,300 | 1,805 |
| 2018-02-01 | 1,788 | 1,809 | 1,788 | 1,807 | 11,700 | 1,807 |
| 2018-01-31 | 1,792 | 1,803 | 1,786 | 1,795 | 19,100 | 1,795 |
| 2018-01-30 | 1,810 | 1,810 | 1,791 | 1,798 | 20,400 | 1,798 |
| 2018-01-29 | 1,805 | 1,828 | 1,798 | 1,817 | 23,400 | 1,817 |
| 2018-01-26 | 1,782 | 1,798 | 1,767 | 1,794 | 12,100 | 1,794 |
| 2018-01-25 | 1,788 | 1,788 | 1,771 | 1,771 | 9,200 | 1,771 |
| 2018-01-24 | 1,775 | 1,780 | 1,767 | 1,773 | 4,800 | 1,773 |
| 2018-01-23 | 1,768 | 1,782 | 1,764 | 1,778 | 9,100 | 1,778 |
| 2018-01-22 | 1,771 | 1,771 | 1,761 | 1,766 | 7,100 | 1,766 |
| 2018-01-19 | 1,746 | 1,769 | 1,746 | 1,765 | 8,100 | 1,765 |
| 2018-01-18 | 1,780 | 1,786 | 1,753 | 1,753 | 8,200 | 1,753 |
| 2018-01-17 | 1,773 | 1,782 | 1,767 | 1,770 | 10,700 | 1,770 |
| 2018-01-16 | 1,790 | 1,790 | 1,770 | 1,773 | 9,000 | 1,773 |
| 2018-01-15 | 1,784 | 1,790 | 1,767 | 1,785 | 16,600 | 1,785 |
| 2018-01-12 | 1,790 | 1,790 | 1,758 | 1,767 | 15,900 | 1,767 |
| 2018-01-11 | 1,775 | 1,792 | 1,766 | 1,789 | 12,900 | 1,789 |
| 2018-01-10 | 1,788 | 1,790 | 1,779 | 1,780 | 9,800 | 1,780 |
| 2018-01-09 | 1,801 | 1,801 | 1,777 | 1,783 | 12,500 | 1,783 |
| 2018-01-05 | 1,805 | 1,807 | 1,798 | 1,801 | 7,400 | 1,801 |
| 2018-01-04 | 1,779 | 1,805 | 1,779 | 1,805 | 8,200 | 1,805 |
分割・併合履歴 ： [2006-03-28]1株→2株
