9627 (株)アインホールディングス 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 | 7,980 | 7,980 | 7,760 | 7,870 | 130,700 | 7,870 |
| 2018-12-27 | 8,010 | 8,120 | 7,890 | 8,020 | 175,200 | 8,020 |
| 2018-12-26 | 7,860 | 7,970 | 7,770 | 7,860 | 168,800 | 7,860 |
| 2018-12-25 | 7,900 | 7,940 | 7,710 | 7,860 | 197,800 | 7,860 |
| 2018-12-21 | 8,440 | 8,490 | 8,130 | 8,150 | 297,100 | 8,150 |
| 2018-12-20 | 8,480 | 8,570 | 8,450 | 8,500 | 248,700 | 8,500 |
| 2018-12-19 | 8,440 | 8,630 | 8,440 | 8,510 | 303,400 | 8,510 |
| 2018-12-18 | 8,350 | 8,550 | 8,340 | 8,530 | 293,900 | 8,530 |
| 2018-12-17 | 8,450 | 8,570 | 8,450 | 8,500 | 105,700 | 8,500 |
| 2018-12-14 | 8,440 | 8,550 | 8,420 | 8,450 | 314,100 | 8,450 |
| 2018-12-13 | 8,340 | 8,430 | 8,290 | 8,370 | 266,800 | 8,370 |
| 2018-12-12 | 8,400 | 8,450 | 8,280 | 8,340 | 210,600 | 8,340 |
| 2018-12-11 | 8,320 | 8,430 | 8,290 | 8,320 | 304,000 | 8,320 |
| 2018-12-10 | 8,180 | 8,430 | 8,100 | 8,320 | 358,800 | 8,320 |
| 2018-12-07 | 8,090 | 8,200 | 8,080 | 8,100 | 221,000 | 8,100 |
| 2018-12-06 | 8,100 | 8,130 | 7,890 | 8,000 | 308,800 | 8,000 |
| 2018-12-05 | 7,980 | 8,220 | 7,790 | 8,100 | 673,900 | 8,100 |
| 2018-12-04 | 8,830 | 8,850 | 8,400 | 8,430 | 204,600 | 8,430 |
| 2018-12-03 | 8,800 | 8,850 | 8,770 | 8,830 | 92,300 | 8,830 |
| 2018-11-30 | 8,800 | 8,860 | 8,620 | 8,750 | 180,300 | 8,750 |
| 2018-11-29 | 8,900 | 9,000 | 8,780 | 8,800 | 116,100 | 8,800 |
| 2018-11-28 | 8,800 | 8,860 | 8,760 | 8,790 | 146,600 | 8,790 |
| 2018-11-27 | 8,920 | 8,980 | 8,760 | 8,790 | 105,300 | 8,790 |
| 2018-11-26 | 8,750 | 9,020 | 8,700 | 8,920 | 181,900 | 8,920 |
| 2018-11-22 | 8,640 | 8,760 | 8,570 | 8,680 | 170,100 | 8,680 |
| 2018-11-21 | 8,560 | 8,720 | 8,530 | 8,670 | 95,500 | 8,670 |
| 2018-11-20 | 8,840 | 8,930 | 8,700 | 8,710 | 88,400 | 8,710 |
| 2018-11-19 | 8,840 | 9,010 | 8,810 | 8,910 | 80,500 | 8,910 |
| 2018-11-16 | 8,740 | 8,780 | 8,680 | 8,730 | 55,700 | 8,730 |
| 2018-11-15 | 8,590 | 8,760 | 8,540 | 8,720 | 58,900 | 8,720 |
| 2018-11-14 | 8,800 | 8,860 | 8,710 | 8,720 | 75,500 | 8,720 |
| 2018-11-13 | 8,700 | 8,810 | 8,660 | 8,790 | 113,200 | 8,790 |
| 2018-11-12 | 9,010 | 9,070 | 8,780 | 8,810 | 142,900 | 8,810 |
| 2018-11-09 | 8,960 | 9,190 | 8,940 | 9,010 | 189,000 | 9,010 |
| 2018-11-08 | 8,890 | 8,980 | 8,830 | 8,930 | 89,100 | 8,930 |
| 2018-11-07 | 8,850 | 8,910 | 8,750 | 8,810 | 116,500 | 8,810 |
| 2018-11-06 | 8,770 | 8,870 | 8,770 | 8,830 | 69,900 | 8,830 |
| 2018-11-05 | 8,490 | 8,760 | 8,460 | 8,730 | 127,700 | 8,730 |
| 2018-11-02 | 8,570 | 8,570 | 8,360 | 8,480 | 151,000 | 8,480 |
| 2018-11-01 | 8,710 | 8,770 | 8,510 | 8,550 | 112,700 | 8,550 |
| 2018-10-31 | 8,610 | 8,860 | 8,610 | 8,840 | 123,600 | 8,840 |
| 2018-10-30 | 8,490 | 8,620 | 8,390 | 8,510 | 212,500 | 8,510 |
| 2018-10-29 | 8,470 | 8,530 | 8,360 | 8,400 | 134,700 | 8,400 |
| 2018-10-26 | 8,770 | 8,800 | 8,460 | 8,500 | 176,400 | 8,500 |
| 2018-10-25 | 8,860 | 8,900 | 8,740 | 8,750 | 179,300 | 8,750 |
| 2018-10-24 | 8,890 | 9,020 | 8,850 | 8,970 | 130,000 | 8,970 |
| 2018-10-23 | 8,870 | 8,920 | 8,780 | 8,780 | 109,000 | 8,780 |
| 2018-10-22 | 8,900 | 8,960 | 8,840 | 8,940 | 99,800 | 8,940 |
| 2018-10-19 | 8,870 | 8,910 | 8,800 | 8,880 | 64,400 | 8,880 |
| 2018-10-18 | 8,810 | 8,960 | 8,800 | 8,870 | 123,300 | 8,870 |
| 2018-10-17 | 8,640 | 8,860 | 8,640 | 8,810 | 150,700 | 8,810 |
| 2018-10-16 | 8,420 | 8,490 | 8,380 | 8,490 | 127,600 | 8,490 |
| 2018-10-15 | 8,560 | 8,610 | 8,430 | 8,470 | 126,000 | 8,470 |
| 2018-10-12 | 8,640 | 8,680 | 8,540 | 8,560 | 107,900 | 8,560 |
| 2018-10-11 | 8,820 | 8,910 | 8,650 | 8,690 | 125,600 | 8,690 |
| 2018-10-10 | 8,770 | 9,010 | 8,770 | 8,990 | 162,600 | 8,990 |
| 2018-10-09 | 8,700 | 8,800 | 8,690 | 8,730 | 155,600 | 8,730 |
| 2018-10-05 | 8,750 | 8,760 | 8,670 | 8,730 | 99,100 | 8,730 |
| 2018-10-04 | 8,800 | 8,820 | 8,570 | 8,690 | 140,600 | 8,690 |
| 2018-10-03 | 9,030 | 9,060 | 8,870 | 8,890 | 149,300 | 8,890 |
| 2018-10-02 | 8,960 | 9,010 | 8,880 | 8,990 | 179,000 | 8,990 |
| 2018-10-01 | 9,270 | 9,300 | 8,920 | 8,960 | 297,500 | 8,960 |
| 2018-09-28 | 9,160 | 9,330 | 9,080 | 9,170 | 281,200 | 9,170 |
| 2018-09-27 | 9,000 | 9,190 | 8,990 | 9,130 | 277,900 | 9,130 |
| 2018-09-26 | 8,690 | 8,970 | 8,650 | 8,960 | 135,900 | 8,960 |
| 2018-09-25 | 8,530 | 8,690 | 8,530 | 8,690 | 168,100 | 8,690 |
| 2018-09-21 | 8,570 | 8,600 | 8,510 | 8,520 | 105,100 | 8,520 |
| 2018-09-20 | 8,500 | 8,670 | 8,440 | 8,530 | 139,100 | 8,530 |
| 2018-09-19 | 8,510 | 8,550 | 8,460 | 8,500 | 98,900 | 8,500 |
| 2018-09-18 | 8,280 | 8,490 | 8,250 | 8,470 | 114,400 | 8,470 |
| 2018-09-14 | 8,450 | 8,450 | 8,340 | 8,370 | 115,300 | 8,370 |
| 2018-09-13 | 8,480 | 8,510 | 8,420 | 8,450 | 82,200 | 8,450 |
| 2018-09-12 | 8,450 | 8,460 | 8,280 | 8,440 | 125,300 | 8,440 |
| 2018-09-11 | 8,570 | 8,650 | 8,400 | 8,450 | 127,200 | 8,450 |
| 2018-09-10 | 8,590 | 8,610 | 8,500 | 8,540 | 59,900 | 8,540 |
| 2018-09-07 | 8,500 | 8,580 | 8,450 | 8,560 | 76,500 | 8,560 |
| 2018-09-06 | 8,530 | 8,630 | 8,490 | 8,550 | 116,200 | 8,550 |
| 2018-09-05 | 8,560 | 8,610 | 8,490 | 8,500 | 130,200 | 8,500 |
| 2018-09-04 | 8,590 | 8,630 | 8,510 | 8,530 | 79,300 | 8,530 |
| 2018-09-03 | 8,580 | 8,780 | 8,470 | 8,590 | 193,800 | 8,590 |
| 2018-08-31 | 8,350 | 8,750 | 8,260 | 8,500 | 585,700 | 8,500 |
| 2018-08-30 | 8,180 | 8,360 | 8,100 | 8,270 | 137,400 | 8,270 |
| 2018-08-29 | 8,190 | 8,290 | 8,140 | 8,170 | 106,100 | 8,170 |
| 2018-08-28 | 8,320 | 8,330 | 8,240 | 8,270 | 97,400 | 8,270 |
| 2018-08-27 | 8,230 | 8,400 | 8,220 | 8,370 | 108,100 | 8,370 |
| 2018-08-24 | 8,240 | 8,380 | 8,170 | 8,380 | 93,400 | 8,380 |
| 2018-08-23 | 8,250 | 8,380 | 8,250 | 8,250 | 120,300 | 8,250 |
| 2018-08-22 | 8,120 | 8,300 | 8,120 | 8,220 | 108,600 | 8,220 |
| 2018-08-21 | 8,040 | 8,220 | 8,040 | 8,130 | 117,500 | 8,130 |
| 2018-08-20 | 8,060 | 8,200 | 8,000 | 8,030 | 133,500 | 8,030 |
| 2018-08-17 | 8,250 | 8,320 | 8,150 | 8,170 | 71,600 | 8,170 |
| 2018-08-16 | 8,400 | 8,410 | 8,210 | 8,280 | 81,400 | 8,280 |
| 2018-08-15 | 8,350 | 8,520 | 8,350 | 8,400 | 129,600 | 8,400 |
| 2018-08-14 | 8,360 | 8,360 | 8,190 | 8,340 | 85,300 | 8,340 |
| 2018-08-13 | 8,370 | 8,420 | 8,230 | 8,280 | 58,400 | 8,280 |
| 2018-08-10 | 8,430 | 8,460 | 8,340 | 8,350 | 54,400 | 8,350 |
| 2018-08-09 | 8,420 | 8,480 | 8,360 | 8,380 | 66,600 | 8,380 |
| 2018-08-08 | 8,350 | 8,490 | 8,350 | 8,450 | 126,800 | 8,450 |
| 2018-08-07 | 8,240 | 8,320 | 8,210 | 8,310 | 45,700 | 8,310 |
| 2018-08-06 | 8,430 | 8,430 | 8,280 | 8,290 | 59,800 | 8,290 |
| 2018-08-03 | 8,370 | 8,410 | 8,280 | 8,310 | 67,400 | 8,310 |
| 2018-08-02 | 8,340 | 8,340 | 8,240 | 8,280 | 104,300 | 8,280 |
| 2018-08-01 | 8,330 | 8,490 | 8,330 | 8,440 | 84,800 | 8,440 |
| 2018-07-31 | 8,400 | 8,480 | 8,230 | 8,300 | 95,100 | 8,300 |
| 2018-07-30 | 8,530 | 8,750 | 8,410 | 8,430 | 144,300 | 8,430 |
| 2018-07-27 | 8,510 | 8,510 | 8,330 | 8,420 | 106,400 | 8,420 |
| 2018-07-26 | 8,430 | 8,590 | 8,350 | 8,430 | 148,800 | 8,430 |
| 2018-07-25 | 8,100 | 8,350 | 7,980 | 8,330 | 201,900 | 8,330 |
| 2018-07-24 | 8,110 | 8,150 | 8,030 | 8,050 | 82,800 | 8,050 |
| 2018-07-23 | 8,200 | 8,230 | 8,070 | 8,110 | 64,400 | 8,110 |
| 2018-07-20 | 8,130 | 8,250 | 8,120 | 8,230 | 63,000 | 8,230 |
| 2018-07-19 | 8,270 | 8,310 | 8,120 | 8,130 | 75,600 | 8,130 |
| 2018-07-18 | 8,170 | 8,280 | 8,170 | 8,250 | 96,100 | 8,250 |
| 2018-07-17 | 8,090 | 8,180 | 8,030 | 8,070 | 127,300 | 8,070 |
| 2018-07-13 | 7,970 | 8,020 | 7,900 | 8,010 | 96,800 | 8,010 |
| 2018-07-12 | 7,940 | 8,080 | 7,940 | 7,990 | 102,100 | 7,990 |
| 2018-07-11 | 7,920 | 8,060 | 7,920 | 8,010 | 107,400 | 8,010 |
| 2018-07-10 | 8,070 | 8,130 | 7,940 | 7,960 | 130,500 | 7,960 |
| 2018-07-09 | 7,930 | 8,110 | 7,920 | 8,070 | 58,100 | 8,070 |
| 2018-07-06 | 7,920 | 8,110 | 7,900 | 7,960 | 106,800 | 7,960 |
| 2018-07-05 | 7,980 | 7,980 | 7,840 | 7,860 | 70,800 | 7,860 |
| 2018-07-04 | 7,860 | 7,970 | 7,800 | 7,950 | 115,700 | 7,950 |
| 2018-07-03 | 7,920 | 8,000 | 7,810 | 7,880 | 184,300 | 7,880 |
| 2018-07-02 | 8,140 | 8,140 | 7,910 | 7,920 | 126,200 | 7,920 |
| 2018-06-29 | 8,120 | 8,230 | 8,090 | 8,170 | 116,000 | 8,170 |
| 2018-06-28 | 8,170 | 8,180 | 8,010 | 8,170 | 132,200 | 8,170 |
| 2018-06-27 | 8,060 | 8,250 | 8,060 | 8,220 | 114,900 | 8,220 |
| 2018-06-26 | 8,270 | 8,330 | 8,020 | 8,060 | 174,300 | 8,060 |
| 2018-06-25 | 8,410 | 8,510 | 8,320 | 8,330 | 116,700 | 8,330 |
| 2018-06-22 | 8,240 | 8,420 | 8,180 | 8,420 | 187,200 | 8,420 |
| 2018-06-21 | 8,480 | 8,480 | 8,190 | 8,240 | 259,800 | 8,240 |
| 2018-06-20 | 8,400 | 8,590 | 8,390 | 8,570 | 237,700 | 8,570 |
| 2018-06-19 | 8,360 | 8,490 | 8,270 | 8,440 | 277,000 | 8,440 |
| 2018-06-18 | 8,300 | 8,430 | 8,270 | 8,410 | 117,400 | 8,410 |
| 2018-06-15 | 8,230 | 8,370 | 8,120 | 8,310 | 224,600 | 8,310 |
| 2018-06-14 | 8,250 | 8,380 | 8,240 | 8,340 | 354,800 | 8,340 |
| 2018-06-13 | 8,110 | 8,300 | 8,110 | 8,200 | 362,900 | 8,200 |
| 2018-06-12 | 7,740 | 8,070 | 7,690 | 8,050 | 233,600 | 8,050 |
| 2018-06-11 | 7,410 | 7,880 | 7,410 | 7,750 | 381,700 | 7,750 |
| 2018-06-08 | 7,440 | 7,520 | 7,400 | 7,410 | 248,700 | 7,410 |
| 2018-06-07 | 7,480 | 7,600 | 7,450 | 7,480 | 212,400 | 7,480 |
| 2018-06-06 | 7,560 | 7,660 | 7,380 | 7,480 | 835,200 | 7,480 |
| 2018-06-05 | 7,930 | 7,970 | 7,690 | 7,700 | 265,600 | 7,700 |
| 2018-06-04 | 7,760 | 7,900 | 7,740 | 7,840 | 140,300 | 7,840 |
| 2018-06-01 | 7,700 | 7,850 | 7,650 | 7,760 | 158,700 | 7,760 |
| 2018-05-31 | 7,670 | 7,750 | 7,550 | 7,700 | 136,400 | 7,700 |
| 2018-05-30 | 7,690 | 7,730 | 7,640 | 7,660 | 91,000 | 7,660 |
| 2018-05-29 | 7,800 | 7,830 | 7,710 | 7,720 | 66,500 | 7,720 |
| 2018-05-28 | 7,870 | 7,900 | 7,740 | 7,800 | 84,700 | 7,800 |
| 2018-05-25 | 7,830 | 7,850 | 7,780 | 7,800 | 94,400 | 7,800 |
| 2018-05-24 | 7,800 | 7,920 | 7,740 | 7,830 | 111,700 | 7,830 |
| 2018-05-23 | 7,750 | 7,830 | 7,720 | 7,800 | 99,800 | 7,800 |
| 2018-05-22 | 7,590 | 7,770 | 7,550 | 7,690 | 125,300 | 7,690 |
| 2018-05-21 | 7,620 | 7,680 | 7,590 | 7,600 | 64,900 | 7,600 |
| 2018-05-18 | 7,650 | 7,660 | 7,590 | 7,620 | 49,300 | 7,620 |
| 2018-05-17 | 7,600 | 7,640 | 7,560 | 7,570 | 77,300 | 7,570 |
| 2018-05-16 | 7,520 | 7,680 | 7,520 | 7,600 | 123,100 | 7,600 |
| 2018-05-15 | 7,470 | 7,510 | 7,410 | 7,460 | 99,900 | 7,460 |
| 2018-05-14 | 7,260 | 7,440 | 7,260 | 7,380 | 123,200 | 7,380 |
| 2018-05-11 | 7,160 | 7,250 | 7,120 | 7,190 | 220,800 | 7,190 |
| 2018-05-10 | 7,230 | 7,270 | 7,180 | 7,230 | 116,300 | 7,230 |
| 2018-05-09 | 7,320 | 7,410 | 7,210 | 7,250 | 128,200 | 7,250 |
| 2018-05-08 | 7,280 | 7,430 | 7,280 | 7,380 | 96,800 | 7,380 |
| 2018-05-07 | 7,230 | 7,400 | 7,220 | 7,380 | 131,300 | 7,380 |
| 2018-05-02 | 7,330 | 7,410 | 7,290 | 7,320 | 164,300 | 7,320 |
| 2018-05-01 | 7,350 | 7,570 | 7,340 | 7,450 | 241,500 | 7,450 |
| 2018-04-27 | 7,200 | 7,300 | 7,150 | 7,300 | 200,500 | 7,300 |
| 2018-04-26 | 7,360 | 7,360 | 7,150 | 7,330 | 348,800 | 7,330 |
| 2018-04-25 | 7,280 | 7,470 | 7,230 | 7,370 | 439,000 | 7,370 |
| 2018-04-24 | 7,800 | 7,800 | 7,560 | 7,590 | 419,400 | 7,590 |
| 2018-04-23 | 7,880 | 7,890 | 7,750 | 7,830 | 140,200 | 7,830 |
| 2018-04-20 | 7,960 | 8,030 | 7,870 | 7,920 | 166,900 | 7,920 |
| 2018-04-19 | 8,000 | 8,010 | 7,880 | 7,880 | 126,800 | 7,880 |
| 2018-04-18 | 7,960 | 8,030 | 7,930 | 7,990 | 110,800 | 7,990 |
| 2018-04-17 | 7,920 | 8,030 | 7,890 | 8,000 | 118,800 | 8,000 |
| 2018-04-16 | 7,790 | 7,910 | 7,700 | 7,880 | 82,500 | 7,880 |
| 2018-04-13 | 7,700 | 7,730 | 7,640 | 7,700 | 103,100 | 7,700 |
| 2018-04-12 | 7,610 | 7,730 | 7,600 | 7,700 | 147,900 | 7,700 |
| 2018-04-11 | 7,870 | 7,920 | 7,510 | 7,610 | 186,800 | 7,610 |
| 2018-04-10 | 7,960 | 8,080 | 7,890 | 7,910 | 210,200 | 7,910 |
| 2018-04-09 | 7,880 | 7,970 | 7,850 | 7,910 | 172,600 | 7,910 |
| 2018-04-06 | 7,920 | 7,930 | 7,620 | 7,880 | 304,700 | 7,880 |
| 2018-04-05 | 7,980 | 8,030 | 7,850 | 7,920 | 123,800 | 7,920 |
| 2018-04-04 | 7,930 | 7,960 | 7,760 | 7,920 | 177,000 | 7,920 |
| 2018-04-03 | 7,840 | 7,950 | 7,820 | 7,900 | 132,300 | 7,900 |
| 2018-03-30 | 8,150 | 8,150 | 7,770 | 7,950 | 663,500 | 7,950 |
| 2018-03-29 | 8,060 | 8,310 | 8,050 | 8,270 | 496,300 | 8,270 |
| 2018-03-28 | 7,940 | 8,090 | 7,900 | 8,050 | 201,600 | 8,050 |
| 2018-03-27 | 7,760 | 8,020 | 7,740 | 8,020 | 306,800 | 8,020 |
| 2018-03-26 | 7,570 | 7,790 | 7,470 | 7,780 | 696,800 | 7,780 |
| 2018-03-23 | 7,590 | 7,670 | 7,520 | 7,550 | 183,100 | 7,550 |
| 2018-03-22 | 7,550 | 7,760 | 7,500 | 7,740 | 210,500 | 7,740 |
| 2018-03-20 | 7,660 | 7,730 | 7,630 | 7,660 | 144,500 | 7,660 |
| 2018-03-19 | 7,700 | 7,770 | 7,640 | 7,750 | 231,400 | 7,750 |
| 2018-03-16 | 7,820 | 7,870 | 7,640 | 7,700 | 338,200 | 7,700 |
| 2018-03-15 | 7,770 | 7,910 | 7,730 | 7,880 | 167,600 | 7,880 |
| 2018-03-14 | 7,900 | 7,940 | 7,720 | 7,790 | 192,700 | 7,790 |
| 2018-03-13 | 7,580 | 7,940 | 7,580 | 7,900 | 303,100 | 7,900 |
| 2018-03-12 | 7,670 | 7,670 | 7,500 | 7,550 | 109,100 | 7,550 |
| 2018-03-09 | 7,570 | 7,700 | 7,410 | 7,530 | 589,500 | 7,530 |
| 2018-03-08 | 7,530 | 7,680 | 7,410 | 7,570 | 694,700 | 7,570 |
| 2018-03-07 | 7,580 | 7,980 | 7,580 | 7,890 | 467,800 | 7,890 |
| 2018-03-06 | 7,710 | 7,800 | 7,480 | 7,580 | 462,600 | 7,580 |
| 2018-03-05 | 7,320 | 7,730 | 7,320 | 7,710 | 866,000 | 7,710 |
| 2018-03-02 | 7,050 | 7,190 | 6,990 | 7,170 | 260,200 | 7,170 |
| 2018-03-01 | 7,100 | 7,150 | 7,040 | 7,150 | 278,700 | 7,150 |
| 2018-02-28 | 7,240 | 7,320 | 7,130 | 7,160 | 358,100 | 7,160 |
| 2018-02-27 | 7,220 | 7,220 | 6,960 | 6,990 | 221,900 | 6,990 |
| 2018-02-26 | 7,030 | 7,260 | 6,970 | 7,220 | 336,700 | 7,220 |
| 2018-02-23 | 6,920 | 7,000 | 6,920 | 6,980 | 211,600 | 6,980 |
| 2018-02-22 | 6,790 | 6,900 | 6,700 | 6,880 | 257,600 | 6,880 |
| 2018-02-21 | 6,650 | 6,850 | 6,630 | 6,800 | 223,900 | 6,800 |
| 2018-02-20 | 6,540 | 6,640 | 6,520 | 6,580 | 250,700 | 6,580 |
| 2018-02-19 | 6,490 | 6,560 | 6,410 | 6,540 | 237,900 | 6,540 |
| 2018-02-16 | 6,600 | 6,640 | 6,450 | 6,490 | 325,400 | 6,490 |
| 2018-02-15 | 6,840 | 6,870 | 6,550 | 6,570 | 254,300 | 6,570 |
| 2018-02-14 | 6,840 | 6,890 | 6,730 | 6,800 | 199,300 | 6,800 |
| 2018-02-13 | 6,920 | 6,950 | 6,810 | 6,830 | 219,300 | 6,830 |
| 2018-02-09 | 6,800 | 6,930 | 6,750 | 6,920 | 284,900 | 6,920 |
| 2018-02-08 | 6,730 | 7,040 | 6,680 | 6,990 | 358,200 | 6,990 |
| 2018-02-07 | 6,860 | 6,950 | 6,700 | 6,730 | 377,300 | 6,730 |
| 2018-02-06 | 6,600 | 6,770 | 6,550 | 6,760 | 460,500 | 6,760 |
| 2018-02-05 | 6,700 | 6,820 | 6,680 | 6,800 | 267,500 | 6,800 |
| 2018-02-02 | 6,780 | 6,810 | 6,720 | 6,780 | 218,800 | 6,780 |
| 2018-02-01 | 6,680 | 6,910 | 6,640 | 6,840 | 404,100 | 6,840 |
| 2018-01-31 | 6,660 | 6,750 | 6,620 | 6,660 | 311,400 | 6,660 |
| 2018-01-30 | 6,670 | 6,750 | 6,600 | 6,730 | 464,900 | 6,730 |
| 2018-01-29 | 6,840 | 6,840 | 6,660 | 6,680 | 270,400 | 6,680 |
| 2018-01-26 | 6,870 | 6,940 | 6,800 | 6,820 | 249,700 | 6,820 |
| 2018-01-25 | 7,010 | 7,030 | 6,830 | 6,840 | 209,400 | 6,840 |
| 2018-01-24 | 7,040 | 7,120 | 7,000 | 7,090 | 205,300 | 7,090 |
| 2018-01-23 | 6,840 | 7,080 | 6,840 | 7,060 | 409,500 | 7,060 |
| 2018-01-22 | 6,780 | 6,800 | 6,740 | 6,780 | 117,800 | 6,780 |
| 2018-01-19 | 6,680 | 6,820 | 6,680 | 6,760 | 183,800 | 6,760 |
| 2018-01-18 | 6,750 | 6,780 | 6,670 | 6,710 | 241,000 | 6,710 |
| 2018-01-17 | 6,650 | 6,670 | 6,560 | 6,660 | 212,400 | 6,660 |
| 2018-01-16 | 6,500 | 6,720 | 6,500 | 6,700 | 327,200 | 6,700 |
| 2018-01-15 | 6,510 | 6,530 | 6,410 | 6,430 | 178,300 | 6,430 |
| 2018-01-12 | 6,620 | 6,650 | 6,500 | 6,510 | 280,800 | 6,510 |
| 2018-01-11 | 6,690 | 6,710 | 6,610 | 6,660 | 199,500 | 6,660 |
| 2018-01-10 | 6,690 | 6,790 | 6,690 | 6,720 | 217,600 | 6,720 |
| 2018-01-09 | 6,670 | 6,800 | 6,650 | 6,690 | 272,000 | 6,690 |
| 2018-01-05 | 6,770 | 6,770 | 6,550 | 6,670 | 370,800 | 6,670 |
| 2018-01-04 | 6,740 | 6,840 | 6,710 | 6,800 | 333,400 | 6,800 |
分割・併合履歴 ： [2014-09-26]1株→2株 [1994-04-25]1株→1.2株
