1515 日鉄鉱業(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 | 4,625 | 4,695 | 4,585 | 4,640 | 8,000 | 2,320 |
| 2018-12-27 | 4,640 | 4,640 | 4,515 | 4,620 | 14,200 | 2,310 |
| 2018-12-26 | 4,305 | 4,450 | 4,290 | 4,340 | 15,900 | 2,170 |
| 2018-12-25 | 4,465 | 4,465 | 4,195 | 4,235 | 29,300 | 2,117.50 |
| 2018-12-21 | 4,555 | 4,590 | 4,325 | 4,395 | 32,600 | 2,197.50 |
| 2018-12-20 | 4,730 | 4,760 | 4,560 | 4,605 | 17,400 | 2,302.50 |
| 2018-12-19 | 4,765 | 4,840 | 4,715 | 4,785 | 18,800 | 2,392.50 |
| 2018-12-18 | 4,795 | 4,810 | 4,735 | 4,780 | 13,800 | 2,390 |
| 2018-12-17 | 4,900 | 4,930 | 4,785 | 4,840 | 18,900 | 2,420 |
| 2018-12-14 | 5,050 | 5,080 | 4,870 | 4,885 | 29,000 | 2,442.50 |
| 2018-12-13 | 4,920 | 5,100 | 4,900 | 5,100 | 12,500 | 2,550 |
| 2018-12-12 | 4,830 | 4,990 | 4,830 | 4,875 | 12,200 | 2,437.50 |
| 2018-12-11 | 4,965 | 4,965 | 4,750 | 4,830 | 17,000 | 2,415 |
| 2018-12-10 | 4,970 | 4,990 | 4,890 | 4,920 | 17,700 | 2,460 |
| 2018-12-07 | 5,160 | 5,240 | 4,960 | 4,970 | 16,000 | 2,485 |
| 2018-12-06 | 5,380 | 5,380 | 5,110 | 5,140 | 20,100 | 2,570 |
| 2018-12-05 | 5,500 | 5,550 | 5,380 | 5,400 | 14,100 | 2,700 |
| 2018-12-04 | 5,800 | 5,800 | 5,570 | 5,610 | 21,900 | 2,805 |
| 2018-12-03 | 5,560 | 5,820 | 5,560 | 5,800 | 26,000 | 2,900 |
| 2018-11-30 | 5,320 | 5,670 | 5,310 | 5,560 | 29,400 | 2,780 |
| 2018-11-29 | 5,200 | 5,350 | 5,170 | 5,340 | 27,700 | 2,670 |
| 2018-11-28 | 5,140 | 5,190 | 5,090 | 5,140 | 10,700 | 2,570 |
| 2018-11-27 | 5,100 | 5,130 | 5,050 | 5,100 | 8,900 | 2,550 |
| 2018-11-26 | 5,040 | 5,120 | 4,985 | 5,100 | 16,500 | 2,550 |
| 2018-11-22 | 5,150 | 5,160 | 4,970 | 5,020 | 12,800 | 2,510 |
| 2018-11-21 | 4,975 | 5,180 | 4,910 | 5,120 | 19,800 | 2,560 |
| 2018-11-20 | 4,850 | 5,050 | 4,815 | 5,050 | 20,300 | 2,525 |
| 2018-11-19 | 4,970 | 5,010 | 4,820 | 4,850 | 10,500 | 2,425 |
| 2018-11-16 | 4,995 | 5,070 | 4,940 | 4,970 | 13,800 | 2,485 |
| 2018-11-15 | 5,020 | 5,050 | 4,945 | 5,020 | 13,500 | 2,510 |
| 2018-11-14 | 5,050 | 5,120 | 4,995 | 5,020 | 16,400 | 2,510 |
| 2018-11-13 | 5,120 | 5,120 | 4,980 | 5,080 | 15,900 | 2,540 |
| 2018-11-12 | 5,290 | 5,300 | 5,190 | 5,210 | 7,800 | 2,605 |
| 2018-11-09 | 5,360 | 5,360 | 5,270 | 5,310 | 12,300 | 2,655 |
| 2018-11-08 | 5,400 | 5,400 | 5,230 | 5,260 | 14,500 | 2,630 |
| 2018-11-07 | 5,330 | 5,450 | 5,240 | 5,250 | 12,800 | 2,625 |
| 2018-11-06 | 5,170 | 5,370 | 5,170 | 5,320 | 13,100 | 2,660 |
| 2018-11-05 | 5,100 | 5,390 | 5,100 | 5,370 | 22,400 | 2,685 |
| 2018-11-02 | 4,800 | 5,240 | 4,780 | 5,200 | 37,500 | 2,600 |
| 2018-11-01 | 4,735 | 4,820 | 4,675 | 4,730 | 17,700 | 2,365 |
| 2018-10-31 | 4,685 | 4,810 | 4,590 | 4,805 | 25,600 | 2,402.50 |
| 2018-10-30 | 4,550 | 4,710 | 4,550 | 4,660 | 22,700 | 2,330 |
| 2018-10-29 | 4,515 | 4,675 | 4,515 | 4,620 | 15,000 | 2,310 |
| 2018-10-26 | 4,520 | 4,660 | 4,475 | 4,505 | 22,000 | 2,252.50 |
| 2018-10-25 | 4,670 | 4,670 | 4,505 | 4,515 | 17,300 | 2,257.50 |
| 2018-10-24 | 4,715 | 4,755 | 4,625 | 4,740 | 18,700 | 2,370 |
| 2018-10-23 | 4,850 | 4,850 | 4,700 | 4,705 | 16,200 | 2,352.50 |
| 2018-10-22 | 4,855 | 5,030 | 4,805 | 4,920 | 12,400 | 2,460 |
| 2018-10-19 | 4,845 | 4,885 | 4,805 | 4,855 | 10,700 | 2,427.50 |
| 2018-10-18 | 4,955 | 4,955 | 4,855 | 4,880 | 12,100 | 2,440 |
| 2018-10-17 | 4,930 | 4,990 | 4,880 | 4,980 | 16,700 | 2,490 |
| 2018-10-16 | 4,840 | 4,900 | 4,810 | 4,870 | 20,100 | 2,435 |
| 2018-10-15 | 4,860 | 4,915 | 4,805 | 4,840 | 22,200 | 2,420 |
| 2018-10-12 | 4,870 | 4,940 | 4,820 | 4,860 | 27,800 | 2,430 |
| 2018-10-11 | 4,960 | 5,000 | 4,840 | 4,870 | 28,100 | 2,435 |
| 2018-10-10 | 5,320 | 5,320 | 5,130 | 5,190 | 13,600 | 2,595 |
| 2018-10-09 | 5,290 | 5,310 | 5,080 | 5,220 | 39,000 | 2,610 |
| 2018-10-05 | 5,340 | 5,370 | 5,250 | 5,290 | 12,300 | 2,645 |
| 2018-10-04 | 5,380 | 5,450 | 5,260 | 5,340 | 12,200 | 2,670 |
| 2018-10-03 | 5,350 | 5,380 | 5,280 | 5,290 | 10,200 | 2,645 |
| 2018-10-02 | 5,390 | 5,410 | 5,300 | 5,350 | 15,500 | 2,675 |
| 2018-10-01 | 5,430 | 5,460 | 5,380 | 5,380 | 18,100 | 2,690 |
| 2018-09-28 | 5,480 | 5,550 | 5,450 | 5,450 | 10,700 | 2,725 |
| 2018-09-27 | 5,590 | 5,590 | 5,440 | 5,480 | 18,500 | 2,740 |
| 2018-09-26 | 5,540 | 5,660 | 5,540 | 5,640 | 13,000 | 2,820 |
| 2018-09-25 | 5,600 | 5,660 | 5,490 | 5,660 | 24,500 | 2,830 |
| 2018-09-21 | 5,420 | 5,530 | 5,410 | 5,520 | 26,200 | 2,760 |
| 2018-09-20 | 5,280 | 5,400 | 5,250 | 5,380 | 13,900 | 2,690 |
| 2018-09-19 | 5,210 | 5,320 | 5,190 | 5,320 | 15,700 | 2,660 |
| 2018-09-18 | 5,020 | 5,190 | 5,020 | 5,110 | 16,000 | 2,555 |
| 2018-09-14 | 4,870 | 5,140 | 4,870 | 5,020 | 28,500 | 2,510 |
| 2018-09-13 | 4,710 | 4,905 | 4,710 | 4,865 | 24,200 | 2,432.50 |
| 2018-09-12 | 4,860 | 4,860 | 4,680 | 4,720 | 22,100 | 2,360 |
| 2018-09-11 | 4,965 | 4,965 | 4,840 | 4,860 | 14,000 | 2,430 |
| 2018-09-10 | 4,990 | 5,060 | 4,900 | 4,905 | 19,800 | 2,452.50 |
| 2018-09-07 | 5,010 | 5,050 | 4,960 | 5,000 | 23,500 | 2,500 |
| 2018-09-06 | 5,050 | 5,170 | 4,990 | 5,010 | 24,500 | 2,505 |
| 2018-09-05 | 5,050 | 5,100 | 5,030 | 5,090 | 12,600 | 2,545 |
| 2018-09-04 | 5,120 | 5,120 | 5,050 | 5,060 | 6,500 | 2,530 |
| 2018-09-03 | 5,120 | 5,120 | 5,050 | 5,100 | 10,500 | 2,550 |
| 2018-08-31 | 5,200 | 5,220 | 5,120 | 5,120 | 13,300 | 2,560 |
| 2018-08-30 | 5,300 | 5,320 | 5,190 | 5,220 | 10,100 | 2,610 |
| 2018-08-29 | 5,170 | 5,280 | 5,170 | 5,270 | 10,400 | 2,635 |
| 2018-08-28 | 5,270 | 5,300 | 5,140 | 5,160 | 14,200 | 2,580 |
| 2018-08-27 | 5,120 | 5,240 | 5,080 | 5,220 | 16,600 | 2,610 |
| 2018-08-24 | 5,120 | 5,160 | 5,050 | 5,070 | 15,700 | 2,535 |
| 2018-08-23 | 5,170 | 5,170 | 5,070 | 5,110 | 12,400 | 2,555 |
| 2018-08-22 | 5,100 | 5,210 | 5,070 | 5,190 | 10,900 | 2,595 |
| 2018-08-21 | 5,090 | 5,120 | 5,060 | 5,070 | 12,500 | 2,535 |
| 2018-08-20 | 5,160 | 5,200 | 5,080 | 5,100 | 13,100 | 2,550 |
| 2018-08-17 | 5,210 | 5,220 | 5,140 | 5,160 | 12,000 | 2,580 |
| 2018-08-16 | 5,060 | 5,150 | 4,990 | 5,110 | 24,200 | 2,555 |
| 2018-08-15 | 5,200 | 5,270 | 5,080 | 5,140 | 20,900 | 2,570 |
| 2018-08-14 | 5,210 | 5,270 | 5,170 | 5,270 | 14,800 | 2,635 |
| 2018-08-13 | 5,200 | 5,230 | 5,130 | 5,210 | 16,700 | 2,605 |
| 2018-08-10 | 5,340 | 5,360 | 5,190 | 5,210 | 20,800 | 2,605 |
| 2018-08-09 | 5,270 | 5,350 | 5,270 | 5,310 | 10,700 | 2,655 |
| 2018-08-08 | 5,340 | 5,410 | 5,280 | 5,350 | 25,900 | 2,675 |
| 2018-08-07 | 5,170 | 5,360 | 5,140 | 5,350 | 19,800 | 2,675 |
| 2018-08-06 | 5,200 | 5,260 | 5,110 | 5,150 | 21,600 | 2,575 |
| 2018-08-03 | 5,330 | 5,550 | 5,130 | 5,350 | 35,900 | 2,675 |
| 2018-08-02 | 5,500 | 5,510 | 5,290 | 5,330 | 19,100 | 2,665 |
| 2018-08-01 | 5,310 | 5,540 | 5,310 | 5,500 | 22,300 | 2,750 |
| 2018-07-31 | 5,460 | 5,540 | 5,270 | 5,360 | 27,500 | 2,680 |
| 2018-07-30 | 5,300 | 5,450 | 5,300 | 5,370 | 23,000 | 2,685 |
| 2018-07-27 | 5,300 | 5,360 | 5,230 | 5,270 | 13,800 | 2,635 |
| 2018-07-26 | 5,290 | 5,350 | 5,230 | 5,320 | 10,600 | 2,660 |
| 2018-07-25 | 5,330 | 5,360 | 5,250 | 5,280 | 25,200 | 2,640 |
| 2018-07-24 | 5,150 | 5,240 | 5,120 | 5,230 | 15,800 | 2,615 |
| 2018-07-23 | 5,000 | 5,120 | 5,000 | 5,050 | 12,400 | 2,525 |
| 2018-07-20 | 5,080 | 5,110 | 5,020 | 5,020 | 15,400 | 2,510 |
| 2018-07-19 | 5,030 | 5,170 | 5,030 | 5,130 | 10,800 | 2,565 |
| 2018-07-18 | 5,160 | 5,200 | 5,050 | 5,050 | 20,800 | 2,525 |
| 2018-07-17 | 5,100 | 5,190 | 5,070 | 5,150 | 11,900 | 2,575 |
| 2018-07-13 | 5,100 | 5,150 | 5,030 | 5,070 | 16,900 | 2,535 |
| 2018-07-12 | 5,180 | 5,180 | 5,060 | 5,090 | 8,500 | 2,545 |
| 2018-07-11 | 5,280 | 5,310 | 5,170 | 5,180 | 16,100 | 2,590 |
| 2018-07-10 | 5,170 | 5,340 | 5,140 | 5,280 | 24,100 | 2,640 |
| 2018-07-09 | 5,100 | 5,150 | 5,050 | 5,130 | 10,300 | 2,565 |
| 2018-07-06 | 4,900 | 5,070 | 4,900 | 5,050 | 28,000 | 2,525 |
| 2018-07-05 | 4,980 | 5,030 | 4,875 | 4,895 | 17,900 | 2,447.50 |
| 2018-07-04 | 4,940 | 5,060 | 4,940 | 4,980 | 17,200 | 2,490 |
| 2018-07-03 | 5,110 | 5,150 | 4,975 | 5,030 | 20,200 | 2,515 |
| 2018-07-02 | 5,230 | 5,320 | 5,050 | 5,070 | 17,900 | 2,535 |
| 2018-06-29 | 5,230 | 5,250 | 5,160 | 5,230 | 9,300 | 2,615 |
| 2018-06-28 | 5,200 | 5,240 | 5,110 | 5,200 | 18,500 | 2,600 |
| 2018-06-27 | 5,240 | 5,240 | 5,130 | 5,200 | 13,300 | 2,600 |
| 2018-06-26 | 5,130 | 5,190 | 5,040 | 5,180 | 11,600 | 2,590 |
| 2018-06-25 | 5,200 | 5,280 | 5,120 | 5,140 | 18,200 | 2,570 |
| 2018-06-22 | 5,200 | 5,300 | 5,150 | 5,230 | 31,900 | 2,615 |
| 2018-06-21 | 5,330 | 5,420 | 5,230 | 5,250 | 16,200 | 2,625 |
| 2018-06-20 | 5,300 | 5,350 | 5,150 | 5,330 | 22,700 | 2,665 |
| 2018-06-19 | 5,420 | 5,480 | 5,280 | 5,290 | 14,700 | 2,645 |
| 2018-06-18 | 5,530 | 5,530 | 5,360 | 5,420 | 14,100 | 2,710 |
| 2018-06-15 | 5,560 | 5,620 | 5,510 | 5,540 | 20,700 | 2,770 |
| 2018-06-14 | 5,710 | 5,720 | 5,560 | 5,590 | 26,600 | 2,795 |
| 2018-06-13 | 5,750 | 5,910 | 5,750 | 5,840 | 13,200 | 2,920 |
| 2018-06-12 | 5,870 | 5,900 | 5,740 | 5,780 | 20,300 | 2,890 |
| 2018-06-11 | 5,910 | 5,910 | 5,830 | 5,870 | 17,400 | 2,935 |
| 2018-06-08 | 5,990 | 6,030 | 5,940 | 5,950 | 25,700 | 2,975 |
| 2018-06-07 | 5,760 | 6,050 | 5,760 | 5,990 | 26,500 | 2,995 |
| 2018-06-06 | 5,670 | 5,790 | 5,660 | 5,760 | 21,900 | 2,880 |
| 2018-06-05 | 5,700 | 5,700 | 5,580 | 5,650 | 20,100 | 2,825 |
| 2018-06-04 | 5,680 | 5,730 | 5,620 | 5,650 | 30,800 | 2,825 |
| 2018-06-01 | 5,400 | 5,630 | 5,400 | 5,580 | 27,900 | 2,790 |
| 2018-05-31 | 5,460 | 5,590 | 5,370 | 5,380 | 37,200 | 2,690 |
| 2018-05-30 | 5,550 | 5,550 | 5,350 | 5,370 | 32,700 | 2,685 |
| 2018-05-29 | 5,730 | 5,730 | 5,600 | 5,640 | 9,700 | 2,820 |
| 2018-05-28 | 5,800 | 5,800 | 5,680 | 5,730 | 15,400 | 2,865 |
| 2018-05-25 | 5,870 | 5,920 | 5,700 | 5,730 | 22,600 | 2,865 |
| 2018-05-24 | 5,920 | 5,920 | 5,790 | 5,840 | 19,800 | 2,920 |
| 2018-05-23 | 6,110 | 6,110 | 5,930 | 6,000 | 18,700 | 3,000 |
| 2018-05-22 | 6,150 | 6,210 | 6,120 | 6,190 | 7,500 | 3,095 |
| 2018-05-21 | 6,290 | 6,290 | 6,030 | 6,130 | 23,300 | 3,065 |
| 2018-05-18 | 6,320 | 6,360 | 6,230 | 6,250 | 15,100 | 3,125 |
| 2018-05-17 | 6,200 | 6,350 | 6,200 | 6,260 | 11,700 | 3,130 |
| 2018-05-16 | 6,220 | 6,220 | 6,100 | 6,190 | 28,800 | 3,095 |
| 2018-05-15 | 6,280 | 6,320 | 6,240 | 6,260 | 12,300 | 3,130 |
| 2018-05-14 | 6,400 | 6,400 | 6,180 | 6,250 | 19,900 | 3,125 |
| 2018-05-11 | 6,400 | 6,440 | 6,170 | 6,370 | 54,100 | 3,185 |
| 2018-05-10 | 6,580 | 6,630 | 6,310 | 6,440 | 34,000 | 3,220 |
| 2018-05-09 | 6,700 | 6,700 | 6,550 | 6,590 | 12,300 | 3,295 |
| 2018-05-08 | 6,760 | 6,790 | 6,670 | 6,710 | 16,900 | 3,355 |
| 2018-05-07 | 6,590 | 6,640 | 6,530 | 6,630 | 18,700 | 3,315 |
| 2018-05-02 | 6,660 | 6,660 | 6,510 | 6,550 | 11,600 | 3,275 |
| 2018-05-01 | 6,600 | 6,710 | 6,560 | 6,660 | 9,400 | 3,330 |
| 2018-04-27 | 6,610 | 6,750 | 6,610 | 6,680 | 16,000 | 3,340 |
| 2018-04-26 | 6,940 | 6,940 | 6,580 | 6,600 | 31,800 | 3,300 |
| 2018-04-25 | 6,840 | 6,970 | 6,780 | 6,940 | 17,500 | 3,470 |
| 2018-04-24 | 6,980 | 6,990 | 6,850 | 6,940 | 19,200 | 3,470 |
| 2018-04-23 | 6,840 | 6,950 | 6,770 | 6,910 | 29,000 | 3,455 |
| 2018-04-20 | 6,550 | 6,910 | 6,480 | 6,890 | 80,600 | 3,445 |
| 2018-04-19 | 6,310 | 6,480 | 6,310 | 6,370 | 27,200 | 3,185 |
| 2018-04-18 | 6,030 | 6,330 | 6,030 | 6,300 | 23,200 | 3,150 |
| 2018-04-17 | 6,150 | 6,150 | 5,980 | 6,030 | 16,000 | 3,015 |
| 2018-04-16 | 6,060 | 6,160 | 6,000 | 6,150 | 15,800 | 3,075 |
| 2018-04-13 | 5,940 | 6,130 | 5,920 | 6,100 | 17,700 | 3,050 |
| 2018-04-12 | 6,090 | 6,090 | 5,870 | 5,940 | 18,300 | 2,970 |
| 2018-04-11 | 5,900 | 6,160 | 5,880 | 6,090 | 28,100 | 3,045 |
| 2018-04-10 | 5,770 | 5,910 | 5,730 | 5,880 | 17,500 | 2,940 |
| 2018-04-09 | 5,830 | 5,870 | 5,690 | 5,800 | 21,900 | 2,900 |
| 2018-04-06 | 5,880 | 5,920 | 5,850 | 5,870 | 18,500 | 2,935 |
| 2018-04-05 | 6,210 | 6,210 | 5,810 | 5,880 | 55,000 | 2,940 |
| 2018-04-04 | 6,100 | 6,320 | 6,100 | 6,310 | 28,000 | 3,155 |
| 2018-04-03 | 6,060 | 6,140 | 6,010 | 6,110 | 26,300 | 3,055 |
| 2018-03-30 | 5,970 | 6,230 | 5,910 | 6,160 | 43,300 | 3,080 |
| 2018-03-29 | 5,890 | 5,890 | 5,760 | 5,870 | 25,200 | 2,935 |
| 2018-03-28 | 5,990 | 5,990 | 5,800 | 5,880 | 35,500 | 2,940 |
| 2018-03-27 | 6,090 | 6,100 | 5,970 | 6,090 | 58,000 | 3,045 |
| 2018-03-26 | 6,090 | 6,090 | 5,960 | 6,010 | 42,100 | 3,005 |
| 2018-03-23 | 6,360 | 6,360 | 6,110 | 6,140 | 27,800 | 3,070 |
| 2018-03-22 | 6,460 | 6,460 | 6,300 | 6,360 | 22,400 | 3,180 |
| 2018-03-20 | 6,450 | 6,470 | 6,390 | 6,410 | 27,400 | 3,205 |
| 2018-03-19 | 6,510 | 6,570 | 6,400 | 6,450 | 11,900 | 3,225 |
| 2018-03-16 | 6,520 | 6,540 | 6,440 | 6,490 | 12,700 | 3,245 |
| 2018-03-15 | 6,600 | 6,600 | 6,460 | 6,510 | 10,100 | 3,255 |
| 2018-03-14 | 6,580 | 6,670 | 6,570 | 6,600 | 28,500 | 3,300 |
| 2018-03-13 | 6,610 | 6,620 | 6,510 | 6,580 | 27,800 | 3,290 |
| 2018-03-12 | 6,620 | 6,670 | 6,570 | 6,640 | 23,900 | 3,320 |
| 2018-03-09 | 6,580 | 6,690 | 6,520 | 6,590 | 24,300 | 3,295 |
| 2018-03-08 | 6,680 | 6,680 | 6,530 | 6,570 | 8,900 | 3,285 |
| 2018-03-07 | 6,620 | 6,620 | 6,540 | 6,610 | 20,200 | 3,305 |
| 2018-03-06 | 6,680 | 6,730 | 6,610 | 6,630 | 15,400 | 3,315 |
| 2018-03-05 | 6,770 | 6,780 | 6,570 | 6,600 | 12,500 | 3,300 |
| 2018-03-02 | 6,900 | 6,900 | 6,830 | 6,870 | 29,500 | 3,435 |
| 2018-03-01 | 7,190 | 7,190 | 6,960 | 7,040 | 24,200 | 3,520 |
| 2018-02-28 | 7,090 | 7,230 | 7,090 | 7,190 | 21,200 | 3,595 |
| 2018-02-27 | 7,150 | 7,180 | 7,060 | 7,130 | 10,100 | 3,565 |
| 2018-02-26 | 7,240 | 7,240 | 7,030 | 7,150 | 15,700 | 3,575 |
| 2018-02-23 | 7,000 | 7,110 | 6,970 | 7,100 | 16,900 | 3,550 |
| 2018-02-22 | 7,100 | 7,130 | 6,960 | 6,990 | 20,700 | 3,495 |
| 2018-02-21 | 7,190 | 7,260 | 7,100 | 7,210 | 26,100 | 3,605 |
| 2018-02-20 | 7,030 | 7,100 | 6,950 | 7,080 | 11,400 | 3,540 |
| 2018-02-19 | 6,810 | 7,060 | 6,740 | 7,050 | 18,600 | 3,525 |
| 2018-02-16 | 6,580 | 6,690 | 6,580 | 6,660 | 22,900 | 3,330 |
| 2018-02-15 | 6,620 | 6,640 | 6,550 | 6,580 | 15,300 | 3,290 |
| 2018-02-14 | 6,650 | 6,690 | 6,510 | 6,570 | 26,100 | 3,285 |
| 2018-02-13 | 6,520 | 6,720 | 6,510 | 6,550 | 49,100 | 3,275 |
| 2018-02-09 | 7,030 | 7,110 | 6,980 | 7,070 | 32,400 | 3,535 |
| 2018-02-08 | 7,360 | 7,440 | 7,280 | 7,320 | 22,700 | 3,660 |
| 2018-02-07 | 7,780 | 7,850 | 7,380 | 7,380 | 26,400 | 3,690 |
| 2018-02-06 | 7,730 | 7,740 | 7,250 | 7,440 | 46,800 | 3,720 |
| 2018-02-05 | 7,980 | 8,170 | 7,780 | 8,010 | 47,700 | 4,005 |
| 2018-02-02 | 8,000 | 8,070 | 7,990 | 8,050 | 16,600 | 4,025 |
| 2018-02-01 | 7,980 | 7,980 | 7,920 | 7,950 | 14,900 | 3,975 |
| 2018-01-31 | 7,870 | 7,960 | 7,850 | 7,850 | 23,200 | 3,925 |
| 2018-01-30 | 8,010 | 8,020 | 7,880 | 7,930 | 15,900 | 3,965 |
| 2018-01-29 | 8,020 | 8,120 | 8,000 | 8,040 | 12,700 | 4,020 |
| 2018-01-26 | 8,090 | 8,170 | 7,990 | 8,000 | 13,600 | 4,000 |
| 2018-01-25 | 8,120 | 8,170 | 8,080 | 8,120 | 21,000 | 4,060 |
| 2018-01-24 | 8,050 | 8,160 | 8,050 | 8,160 | 14,900 | 4,080 |
| 2018-01-23 | 8,020 | 8,150 | 8,010 | 8,150 | 13,600 | 4,075 |
| 2018-01-22 | 7,880 | 7,960 | 7,880 | 7,960 | 12,400 | 3,980 |
| 2018-01-19 | 7,900 | 7,960 | 7,880 | 7,920 | 11,000 | 3,960 |
| 2018-01-18 | 8,020 | 8,080 | 7,830 | 7,900 | 38,700 | 3,950 |
| 2018-01-17 | 7,920 | 8,020 | 7,890 | 8,020 | 20,600 | 4,010 |
| 2018-01-16 | 7,930 | 7,990 | 7,920 | 7,960 | 8,600 | 3,980 |
| 2018-01-15 | 8,050 | 8,100 | 7,920 | 7,970 | 12,900 | 3,985 |
| 2018-01-12 | 8,090 | 8,110 | 8,010 | 8,050 | 13,800 | 4,025 |
| 2018-01-11 | 8,070 | 8,170 | 8,050 | 8,160 | 22,300 | 4,080 |
| 2018-01-10 | 8,190 | 8,210 | 8,080 | 8,080 | 16,000 | 4,040 |
| 2018-01-09 | 8,320 | 8,340 | 8,240 | 8,260 | 17,300 | 4,130 |
| 2018-01-05 | 8,330 | 8,360 | 8,290 | 8,320 | 15,400 | 4,160 |
| 2018-01-04 | 8,320 | 8,400 | 8,290 | 8,320 | 14,900 | 4,160 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.2株
