9934 因幡電機産業(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 | 4,040 | 4,120 | 4,010 | 4,105 | 41,600 | 2,052.50 |
| 2018-12-27 | 3,945 | 4,040 | 3,930 | 4,040 | 54,200 | 2,020 |
| 2018-12-26 | 3,980 | 3,980 | 3,790 | 3,840 | 70,500 | 1,920 |
| 2018-12-25 | 3,805 | 3,805 | 3,685 | 3,700 | 56,500 | 1,850 |
| 2018-12-21 | 4,135 | 4,135 | 3,940 | 3,945 | 115,600 | 1,972.50 |
| 2018-12-20 | 4,240 | 4,250 | 4,110 | 4,115 | 51,200 | 2,057.50 |
| 2018-12-19 | 4,375 | 4,375 | 4,255 | 4,285 | 64,000 | 2,142.50 |
| 2018-12-18 | 4,450 | 4,460 | 4,365 | 4,370 | 52,200 | 2,185 |
| 2018-12-17 | 4,475 | 4,525 | 4,455 | 4,510 | 39,600 | 2,255 |
| 2018-12-14 | 4,480 | 4,505 | 4,440 | 4,455 | 61,200 | 2,227.50 |
| 2018-12-13 | 4,455 | 4,515 | 4,440 | 4,495 | 59,500 | 2,247.50 |
| 2018-12-12 | 4,490 | 4,515 | 4,440 | 4,440 | 54,800 | 2,220 |
| 2018-12-11 | 4,560 | 4,570 | 4,425 | 4,465 | 55,500 | 2,232.50 |
| 2018-12-10 | 4,615 | 4,615 | 4,550 | 4,585 | 43,800 | 2,292.50 |
| 2018-12-07 | 4,580 | 4,655 | 4,560 | 4,630 | 35,900 | 2,315 |
| 2018-12-06 | 4,620 | 4,620 | 4,545 | 4,585 | 44,800 | 2,292.50 |
| 2018-12-05 | 4,500 | 4,655 | 4,500 | 4,635 | 62,200 | 2,317.50 |
| 2018-12-04 | 4,730 | 4,730 | 4,580 | 4,590 | 39,400 | 2,295 |
| 2018-12-03 | 4,735 | 4,755 | 4,700 | 4,735 | 36,900 | 2,367.50 |
| 2018-11-30 | 4,675 | 4,725 | 4,660 | 4,715 | 45,300 | 2,357.50 |
| 2018-11-29 | 4,745 | 4,765 | 4,665 | 4,675 | 39,300 | 2,337.50 |
| 2018-11-28 | 4,685 | 4,715 | 4,630 | 4,690 | 54,900 | 2,345 |
| 2018-11-27 | 4,675 | 4,685 | 4,635 | 4,650 | 30,600 | 2,325 |
| 2018-11-26 | 4,635 | 4,655 | 4,610 | 4,640 | 29,500 | 2,320 |
| 2018-11-22 | 4,620 | 4,630 | 4,585 | 4,625 | 89,900 | 2,312.50 |
| 2018-11-21 | 4,595 | 4,620 | 4,510 | 4,620 | 86,800 | 2,310 |
| 2018-11-20 | 4,605 | 4,670 | 4,570 | 4,620 | 51,500 | 2,310 |
| 2018-11-19 | 4,655 | 4,675 | 4,625 | 4,645 | 22,800 | 2,322.50 |
| 2018-11-16 | 4,625 | 4,650 | 4,585 | 4,645 | 63,100 | 2,322.50 |
| 2018-11-15 | 4,600 | 4,650 | 4,545 | 4,645 | 66,700 | 2,322.50 |
| 2018-11-14 | 4,620 | 4,675 | 4,605 | 4,620 | 48,900 | 2,310 |
| 2018-11-13 | 4,630 | 4,650 | 4,590 | 4,645 | 61,900 | 2,322.50 |
| 2018-11-12 | 4,690 | 4,725 | 4,650 | 4,725 | 40,500 | 2,362.50 |
| 2018-11-09 | 4,765 | 4,785 | 4,720 | 4,730 | 45,300 | 2,365 |
| 2018-11-08 | 4,730 | 4,780 | 4,705 | 4,770 | 55,000 | 2,385 |
| 2018-11-07 | 4,695 | 4,725 | 4,605 | 4,625 | 36,700 | 2,312.50 |
| 2018-11-06 | 4,650 | 4,685 | 4,615 | 4,670 | 35,000 | 2,335 |
| 2018-11-05 | 4,790 | 4,790 | 4,660 | 4,660 | 45,700 | 2,330 |
| 2018-11-02 | 4,705 | 4,845 | 4,685 | 4,815 | 81,600 | 2,407.50 |
| 2018-11-01 | 4,895 | 4,895 | 4,635 | 4,680 | 92,600 | 2,340 |
| 2018-10-31 | 4,400 | 4,560 | 4,400 | 4,545 | 68,300 | 2,272.50 |
| 2018-10-30 | 4,295 | 4,440 | 4,285 | 4,375 | 238,700 | 2,187.50 |
| 2018-10-29 | 4,260 | 4,335 | 4,255 | 4,295 | 66,000 | 2,147.50 |
| 2018-10-26 | 4,265 | 4,290 | 4,205 | 4,245 | 65,100 | 2,122.50 |
| 2018-10-25 | 4,310 | 4,360 | 4,245 | 4,265 | 61,200 | 2,132.50 |
| 2018-10-24 | 4,435 | 4,455 | 4,385 | 4,425 | 37,500 | 2,212.50 |
| 2018-10-23 | 4,535 | 4,535 | 4,440 | 4,445 | 40,900 | 2,222.50 |
| 2018-10-22 | 4,525 | 4,580 | 4,495 | 4,555 | 47,300 | 2,277.50 |
| 2018-10-19 | 4,560 | 4,575 | 4,510 | 4,565 | 44,700 | 2,282.50 |
| 2018-10-18 | 4,650 | 4,665 | 4,605 | 4,615 | 37,700 | 2,307.50 |
| 2018-10-17 | 4,575 | 4,680 | 4,575 | 4,655 | 47,500 | 2,327.50 |
| 2018-10-16 | 4,530 | 4,590 | 4,530 | 4,575 | 40,300 | 2,287.50 |
| 2018-10-15 | 4,630 | 4,640 | 4,570 | 4,570 | 59,100 | 2,285 |
| 2018-10-12 | 4,605 | 4,675 | 4,600 | 4,650 | 47,000 | 2,325 |
| 2018-10-11 | 4,680 | 4,685 | 4,610 | 4,630 | 65,500 | 2,315 |
| 2018-10-10 | 4,915 | 4,915 | 4,805 | 4,815 | 53,900 | 2,407.50 |
| 2018-10-09 | 4,970 | 4,995 | 4,895 | 4,910 | 61,100 | 2,455 |
| 2018-10-05 | 4,955 | 4,990 | 4,930 | 4,965 | 37,800 | 2,482.50 |
| 2018-10-04 | 4,950 | 5,000 | 4,915 | 4,975 | 51,200 | 2,487.50 |
| 2018-10-03 | 4,995 | 5,010 | 4,895 | 4,895 | 31,400 | 2,447.50 |
| 2018-10-02 | 5,000 | 5,060 | 4,990 | 4,995 | 30,800 | 2,497.50 |
| 2018-10-01 | 5,010 | 5,060 | 4,970 | 4,975 | 27,400 | 2,487.50 |
| 2018-09-28 | 5,000 | 5,060 | 4,975 | 5,020 | 65,400 | 2,510 |
| 2018-09-27 | 4,970 | 5,030 | 4,940 | 4,965 | 70,300 | 2,482.50 |
| 2018-09-26 | 4,910 | 4,980 | 4,870 | 4,970 | 62,500 | 2,485 |
| 2018-09-25 | 4,875 | 4,965 | 4,865 | 4,965 | 63,500 | 2,482.50 |
| 2018-09-21 | 4,765 | 4,870 | 4,755 | 4,865 | 68,900 | 2,432.50 |
| 2018-09-20 | 4,820 | 4,820 | 4,745 | 4,765 | 57,700 | 2,382.50 |
| 2018-09-19 | 4,805 | 4,845 | 4,780 | 4,820 | 43,400 | 2,410 |
| 2018-09-18 | 4,675 | 4,730 | 4,635 | 4,725 | 37,900 | 2,362.50 |
| 2018-09-14 | 4,575 | 4,665 | 4,575 | 4,655 | 60,400 | 2,327.50 |
| 2018-09-13 | 4,545 | 4,630 | 4,520 | 4,555 | 53,800 | 2,277.50 |
| 2018-09-12 | 4,620 | 4,625 | 4,550 | 4,585 | 26,900 | 2,292.50 |
| 2018-09-11 | 4,650 | 4,650 | 4,595 | 4,620 | 33,200 | 2,310 |
| 2018-09-10 | 4,680 | 4,680 | 4,630 | 4,640 | 37,900 | 2,320 |
| 2018-09-07 | 4,725 | 4,725 | 4,660 | 4,670 | 33,300 | 2,335 |
| 2018-09-06 | 4,735 | 4,760 | 4,675 | 4,750 | 35,400 | 2,375 |
| 2018-09-05 | 4,715 | 4,755 | 4,695 | 4,735 | 46,100 | 2,367.50 |
| 2018-09-04 | 4,660 | 4,700 | 4,620 | 4,700 | 36,100 | 2,350 |
| 2018-09-03 | 4,705 | 4,705 | 4,590 | 4,620 | 57,000 | 2,310 |
| 2018-08-31 | 4,755 | 4,755 | 4,705 | 4,705 | 48,000 | 2,352.50 |
| 2018-08-30 | 4,810 | 4,810 | 4,735 | 4,770 | 24,600 | 2,385 |
| 2018-08-29 | 4,775 | 4,810 | 4,760 | 4,790 | 30,500 | 2,395 |
| 2018-08-28 | 4,725 | 4,775 | 4,725 | 4,745 | 19,200 | 2,372.50 |
| 2018-08-27 | 4,710 | 4,720 | 4,660 | 4,695 | 31,100 | 2,347.50 |
| 2018-08-24 | 4,735 | 4,735 | 4,650 | 4,680 | 28,900 | 2,340 |
| 2018-08-23 | 4,645 | 4,680 | 4,625 | 4,670 | 30,600 | 2,335 |
| 2018-08-22 | 4,580 | 4,645 | 4,570 | 4,610 | 24,100 | 2,305 |
| 2018-08-21 | 4,590 | 4,590 | 4,540 | 4,550 | 27,700 | 2,275 |
| 2018-08-20 | 4,610 | 4,630 | 4,560 | 4,575 | 34,400 | 2,287.50 |
| 2018-08-17 | 4,595 | 4,615 | 4,565 | 4,610 | 28,700 | 2,305 |
| 2018-08-16 | 4,595 | 4,610 | 4,505 | 4,570 | 47,800 | 2,285 |
| 2018-08-15 | 4,700 | 4,705 | 4,610 | 4,630 | 28,800 | 2,315 |
| 2018-08-14 | 4,580 | 4,685 | 4,570 | 4,680 | 36,700 | 2,340 |
| 2018-08-13 | 4,775 | 4,775 | 4,625 | 4,630 | 30,900 | 2,315 |
| 2018-08-10 | 4,810 | 4,810 | 4,745 | 4,765 | 48,400 | 2,382.50 |
| 2018-08-09 | 4,760 | 4,855 | 4,750 | 4,835 | 82,000 | 2,417.50 |
| 2018-08-08 | 4,680 | 4,750 | 4,655 | 4,695 | 56,200 | 2,347.50 |
| 2018-08-07 | 4,690 | 4,710 | 4,640 | 4,680 | 39,200 | 2,340 |
| 2018-08-06 | 4,745 | 4,775 | 4,680 | 4,685 | 42,300 | 2,342.50 |
| 2018-08-03 | 4,730 | 4,745 | 4,695 | 4,725 | 48,200 | 2,362.50 |
| 2018-08-02 | 4,740 | 4,795 | 4,685 | 4,690 | 48,800 | 2,345 |
| 2018-08-01 | 4,720 | 4,725 | 4,665 | 4,700 | 52,000 | 2,350 |
| 2018-07-31 | 4,655 | 4,750 | 4,530 | 4,715 | 76,000 | 2,357.50 |
| 2018-07-30 | 4,650 | 4,660 | 4,615 | 4,620 | 35,800 | 2,310 |
| 2018-07-27 | 4,640 | 4,655 | 4,600 | 4,645 | 28,200 | 2,322.50 |
| 2018-07-26 | 4,585 | 4,630 | 4,550 | 4,605 | 36,100 | 2,302.50 |
| 2018-07-25 | 4,540 | 4,575 | 4,515 | 4,550 | 38,200 | 2,275 |
| 2018-07-24 | 4,530 | 4,575 | 4,520 | 4,540 | 34,600 | 2,270 |
| 2018-07-23 | 4,470 | 4,520 | 4,470 | 4,485 | 31,500 | 2,242.50 |
| 2018-07-20 | 4,485 | 4,505 | 4,440 | 4,470 | 30,800 | 2,235 |
| 2018-07-19 | 4,450 | 4,490 | 4,410 | 4,480 | 36,600 | 2,240 |
| 2018-07-18 | 4,475 | 4,475 | 4,400 | 4,405 | 50,200 | 2,202.50 |
| 2018-07-17 | 4,400 | 4,485 | 4,395 | 4,425 | 48,200 | 2,212.50 |
| 2018-07-13 | 4,350 | 4,400 | 4,335 | 4,395 | 45,300 | 2,197.50 |
| 2018-07-12 | 4,385 | 4,385 | 4,320 | 4,340 | 43,900 | 2,170 |
| 2018-07-11 | 4,425 | 4,425 | 4,350 | 4,355 | 56,300 | 2,177.50 |
| 2018-07-10 | 4,395 | 4,490 | 4,395 | 4,425 | 48,700 | 2,212.50 |
| 2018-07-09 | 4,370 | 4,410 | 4,330 | 4,390 | 42,700 | 2,195 |
| 2018-07-06 | 4,360 | 4,375 | 4,325 | 4,370 | 45,600 | 2,185 |
| 2018-07-05 | 4,360 | 4,390 | 4,305 | 4,330 | 43,000 | 2,165 |
| 2018-07-04 | 4,360 | 4,395 | 4,345 | 4,360 | 34,900 | 2,180 |
| 2018-07-03 | 4,430 | 4,460 | 4,350 | 4,370 | 47,600 | 2,185 |
| 2018-07-02 | 4,530 | 4,555 | 4,435 | 4,445 | 42,400 | 2,222.50 |
| 2018-06-29 | 4,570 | 4,580 | 4,480 | 4,530 | 59,100 | 2,265 |
| 2018-06-28 | 4,585 | 4,595 | 4,515 | 4,555 | 40,400 | 2,277.50 |
| 2018-06-27 | 4,550 | 4,630 | 4,550 | 4,595 | 44,200 | 2,297.50 |
| 2018-06-26 | 4,535 | 4,570 | 4,510 | 4,560 | 54,900 | 2,280 |
| 2018-06-25 | 4,575 | 4,615 | 4,535 | 4,550 | 26,300 | 2,275 |
| 2018-06-22 | 4,575 | 4,610 | 4,540 | 4,560 | 62,100 | 2,280 |
| 2018-06-21 | 4,635 | 4,690 | 4,580 | 4,590 | 33,100 | 2,295 |
| 2018-06-20 | 4,665 | 4,680 | 4,565 | 4,635 | 51,000 | 2,317.50 |
| 2018-06-19 | 4,720 | 4,765 | 4,630 | 4,645 | 40,800 | 2,322.50 |
| 2018-06-18 | 4,805 | 4,825 | 4,730 | 4,745 | 17,400 | 2,372.50 |
| 2018-06-15 | 4,865 | 4,865 | 4,770 | 4,805 | 54,200 | 2,402.50 |
| 2018-06-14 | 4,925 | 4,955 | 4,815 | 4,860 | 42,000 | 2,430 |
| 2018-06-13 | 4,985 | 5,020 | 4,940 | 4,940 | 19,300 | 2,470 |
| 2018-06-12 | 5,000 | 5,030 | 4,960 | 4,970 | 31,200 | 2,485 |
| 2018-06-11 | 4,920 | 4,960 | 4,900 | 4,940 | 17,600 | 2,470 |
| 2018-06-08 | 4,920 | 4,940 | 4,900 | 4,910 | 36,700 | 2,455 |
| 2018-06-07 | 4,875 | 4,970 | 4,875 | 4,940 | 37,200 | 2,470 |
| 2018-06-06 | 4,820 | 4,850 | 4,815 | 4,825 | 25,200 | 2,412.50 |
| 2018-06-05 | 4,785 | 4,840 | 4,780 | 4,835 | 33,600 | 2,417.50 |
| 2018-06-04 | 4,785 | 4,855 | 4,760 | 4,785 | 57,100 | 2,392.50 |
| 2018-06-01 | 4,690 | 4,755 | 4,665 | 4,725 | 44,600 | 2,362.50 |
| 2018-05-31 | 4,780 | 4,780 | 4,740 | 4,760 | 36,400 | 2,380 |
| 2018-05-30 | 4,780 | 4,800 | 4,735 | 4,775 | 19,600 | 2,387.50 |
| 2018-05-29 | 4,875 | 4,890 | 4,810 | 4,840 | 23,800 | 2,420 |
| 2018-05-28 | 4,890 | 4,895 | 4,860 | 4,860 | 19,700 | 2,430 |
| 2018-05-25 | 4,930 | 4,970 | 4,870 | 4,890 | 45,100 | 2,445 |
| 2018-05-24 | 4,935 | 4,945 | 4,845 | 4,865 | 43,000 | 2,432.50 |
| 2018-05-23 | 4,960 | 4,965 | 4,900 | 4,925 | 21,100 | 2,462.50 |
| 2018-05-22 | 5,000 | 5,010 | 4,945 | 4,970 | 20,300 | 2,485 |
| 2018-05-21 | 5,050 | 5,050 | 4,985 | 5,000 | 21,100 | 2,500 |
| 2018-05-18 | 5,040 | 5,060 | 5,010 | 5,050 | 38,100 | 2,525 |
| 2018-05-17 | 5,000 | 5,030 | 4,990 | 5,010 | 36,200 | 2,505 |
| 2018-05-16 | 4,955 | 5,010 | 4,950 | 5,000 | 47,700 | 2,500 |
| 2018-05-15 | 4,900 | 4,980 | 4,875 | 4,965 | 50,600 | 2,482.50 |
| 2018-05-14 | 4,815 | 4,885 | 4,810 | 4,875 | 25,400 | 2,437.50 |
| 2018-05-11 | 4,795 | 4,845 | 4,780 | 4,820 | 36,400 | 2,410 |
| 2018-05-10 | 4,840 | 4,840 | 4,765 | 4,790 | 23,500 | 2,395 |
| 2018-05-09 | 4,885 | 4,920 | 4,825 | 4,840 | 36,400 | 2,420 |
| 2018-05-08 | 4,820 | 4,950 | 4,805 | 4,910 | 64,000 | 2,455 |
| 2018-05-07 | 4,850 | 4,850 | 4,795 | 4,845 | 25,200 | 2,422.50 |
| 2018-05-02 | 4,720 | 4,840 | 4,695 | 4,825 | 55,100 | 2,412.50 |
| 2018-05-01 | 4,675 | 4,715 | 4,645 | 4,715 | 35,800 | 2,357.50 |
| 2018-04-27 | 4,700 | 4,705 | 4,640 | 4,685 | 52,600 | 2,342.50 |
| 2018-04-26 | 4,700 | 4,715 | 4,660 | 4,680 | 58,900 | 2,340 |
| 2018-04-25 | 4,745 | 4,745 | 4,660 | 4,685 | 68,500 | 2,342.50 |
| 2018-04-24 | 4,790 | 4,790 | 4,750 | 4,765 | 33,900 | 2,382.50 |
| 2018-04-23 | 4,790 | 4,805 | 4,750 | 4,775 | 47,500 | 2,387.50 |
| 2018-04-20 | 4,770 | 4,780 | 4,755 | 4,770 | 51,400 | 2,385 |
| 2018-04-19 | 4,745 | 4,785 | 4,730 | 4,770 | 50,500 | 2,385 |
| 2018-04-18 | 4,700 | 4,710 | 4,680 | 4,705 | 48,000 | 2,352.50 |
| 2018-04-17 | 4,705 | 4,715 | 4,680 | 4,700 | 32,700 | 2,350 |
| 2018-04-16 | 4,700 | 4,725 | 4,675 | 4,710 | 30,300 | 2,355 |
| 2018-04-13 | 4,690 | 4,705 | 4,635 | 4,680 | 40,100 | 2,340 |
| 2018-04-12 | 4,735 | 4,735 | 4,655 | 4,670 | 34,100 | 2,335 |
| 2018-04-11 | 4,725 | 4,725 | 4,690 | 4,710 | 22,700 | 2,355 |
| 2018-04-10 | 4,680 | 4,770 | 4,680 | 4,720 | 33,200 | 2,360 |
| 2018-04-09 | 4,725 | 4,725 | 4,670 | 4,715 | 29,200 | 2,357.50 |
| 2018-04-06 | 4,785 | 4,785 | 4,690 | 4,700 | 50,700 | 2,350 |
| 2018-04-05 | 4,745 | 4,765 | 4,695 | 4,740 | 29,100 | 2,370 |
| 2018-04-04 | 4,715 | 4,725 | 4,660 | 4,690 | 70,900 | 2,345 |
| 2018-04-03 | 4,680 | 4,710 | 4,640 | 4,680 | 36,900 | 2,340 |
| 2018-03-30 | 4,710 | 4,715 | 4,655 | 4,705 | 25,600 | 2,352.50 |
| 2018-03-29 | 4,785 | 4,785 | 4,595 | 4,655 | 61,900 | 2,327.50 |
| 2018-03-28 | 4,710 | 4,750 | 4,660 | 4,730 | 41,600 | 2,365 |
| 2018-03-27 | 4,705 | 4,780 | 4,680 | 4,780 | 55,800 | 2,390 |
| 2018-03-26 | 4,645 | 4,685 | 4,615 | 4,675 | 67,400 | 2,337.50 |
| 2018-03-23 | 4,740 | 4,740 | 4,600 | 4,610 | 52,700 | 2,305 |
| 2018-03-22 | 4,765 | 4,805 | 4,745 | 4,785 | 26,000 | 2,392.50 |
| 2018-03-20 | 4,720 | 4,775 | 4,675 | 4,760 | 31,200 | 2,380 |
| 2018-03-19 | 4,770 | 4,785 | 4,725 | 4,750 | 16,500 | 2,375 |
| 2018-03-16 | 4,810 | 4,825 | 4,770 | 4,790 | 39,800 | 2,395 |
| 2018-03-15 | 4,840 | 4,840 | 4,740 | 4,785 | 23,700 | 2,392.50 |
| 2018-03-14 | 4,810 | 4,845 | 4,790 | 4,820 | 26,800 | 2,410 |
| 2018-03-13 | 4,800 | 4,805 | 4,765 | 4,795 | 21,600 | 2,397.50 |
| 2018-03-12 | 4,850 | 4,850 | 4,765 | 4,795 | 42,100 | 2,397.50 |
| 2018-03-09 | 4,765 | 4,805 | 4,730 | 4,765 | 55,400 | 2,382.50 |
| 2018-03-08 | 4,750 | 4,765 | 4,650 | 4,680 | 44,000 | 2,340 |
| 2018-03-07 | 4,740 | 4,780 | 4,700 | 4,735 | 26,500 | 2,367.50 |
| 2018-03-06 | 4,780 | 4,850 | 4,730 | 4,740 | 37,100 | 2,370 |
| 2018-03-05 | 4,740 | 4,765 | 4,695 | 4,740 | 23,300 | 2,370 |
| 2018-03-02 | 4,760 | 4,800 | 4,755 | 4,765 | 40,800 | 2,382.50 |
| 2018-03-01 | 4,915 | 4,915 | 4,840 | 4,845 | 49,500 | 2,422.50 |
| 2018-02-28 | 4,980 | 5,020 | 4,955 | 4,955 | 46,600 | 2,477.50 |
| 2018-02-27 | 5,060 | 5,070 | 4,980 | 4,995 | 40,700 | 2,497.50 |
| 2018-02-26 | 5,040 | 5,070 | 4,990 | 5,010 | 21,300 | 2,505 |
| 2018-02-23 | 5,020 | 5,060 | 4,990 | 5,040 | 23,300 | 2,520 |
| 2018-02-22 | 4,940 | 4,995 | 4,915 | 4,965 | 38,500 | 2,482.50 |
| 2018-02-21 | 5,030 | 5,080 | 5,000 | 5,000 | 32,000 | 2,500 |
| 2018-02-20 | 5,030 | 5,030 | 4,955 | 5,000 | 22,800 | 2,500 |
| 2018-02-19 | 4,925 | 5,040 | 4,925 | 5,030 | 21,900 | 2,515 |
| 2018-02-16 | 4,850 | 4,910 | 4,835 | 4,890 | 35,700 | 2,445 |
| 2018-02-15 | 4,870 | 4,895 | 4,800 | 4,800 | 45,800 | 2,400 |
| 2018-02-14 | 4,940 | 4,940 | 4,795 | 4,805 | 37,200 | 2,402.50 |
| 2018-02-13 | 4,955 | 4,990 | 4,920 | 4,935 | 66,200 | 2,467.50 |
| 2018-02-09 | 4,850 | 4,900 | 4,810 | 4,885 | 57,500 | 2,442.50 |
| 2018-02-08 | 4,955 | 5,010 | 4,930 | 4,955 | 59,800 | 2,477.50 |
| 2018-02-07 | 5,000 | 5,080 | 4,935 | 4,935 | 64,000 | 2,467.50 |
| 2018-02-06 | 5,050 | 5,050 | 4,800 | 4,875 | 78,200 | 2,437.50 |
| 2018-02-05 | 5,100 | 5,160 | 5,070 | 5,100 | 51,200 | 2,550 |
| 2018-02-02 | 5,210 | 5,250 | 5,170 | 5,200 | 66,200 | 2,600 |
| 2018-02-01 | 5,160 | 5,250 | 5,060 | 5,230 | 53,900 | 2,615 |
| 2018-01-31 | 5,190 | 5,240 | 5,130 | 5,130 | 51,100 | 2,565 |
| 2018-01-30 | 5,220 | 5,240 | 5,180 | 5,190 | 44,800 | 2,595 |
| 2018-01-29 | 5,240 | 5,260 | 5,210 | 5,220 | 32,600 | 2,610 |
| 2018-01-26 | 5,230 | 5,260 | 5,210 | 5,230 | 45,700 | 2,615 |
| 2018-01-25 | 5,270 | 5,270 | 5,220 | 5,230 | 34,000 | 2,615 |
| 2018-01-24 | 5,290 | 5,300 | 5,260 | 5,280 | 20,900 | 2,640 |
| 2018-01-23 | 5,310 | 5,320 | 5,270 | 5,280 | 28,000 | 2,640 |
| 2018-01-22 | 5,330 | 5,340 | 5,260 | 5,300 | 36,100 | 2,650 |
| 2018-01-19 | 5,300 | 5,350 | 5,290 | 5,320 | 22,800 | 2,660 |
| 2018-01-18 | 5,400 | 5,430 | 5,280 | 5,290 | 50,000 | 2,645 |
| 2018-01-17 | 5,350 | 5,400 | 5,320 | 5,400 | 38,100 | 2,700 |
| 2018-01-16 | 5,350 | 5,380 | 5,320 | 5,380 | 33,400 | 2,690 |
| 2018-01-15 | 5,320 | 5,330 | 5,290 | 5,290 | 18,100 | 2,645 |
| 2018-01-12 | 5,330 | 5,360 | 5,260 | 5,270 | 55,600 | 2,635 |
| 2018-01-11 | 5,310 | 5,360 | 5,300 | 5,320 | 42,100 | 2,660 |
| 2018-01-10 | 5,380 | 5,400 | 5,340 | 5,350 | 35,600 | 2,675 |
| 2018-01-09 | 5,430 | 5,430 | 5,320 | 5,380 | 78,700 | 2,690 |
| 2018-01-05 | 5,430 | 5,450 | 5,410 | 5,440 | 43,000 | 2,720 |
| 2018-01-04 | 5,360 | 5,410 | 5,320 | 5,410 | 57,700 | 2,705 |
分割・併合履歴 ： [2019-11-28]1株→2株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.3株
