1793 (株)大本組 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 | 4,750 | 4,940 | 4,750 | 4,940 | 2,500 | 1,646.67 |
| 2018-12-27 | 4,700 | 4,890 | 4,700 | 4,890 | 1,100 | 1,630 |
| 2018-12-26 | 4,640 | 4,700 | 4,640 | 4,700 | 1,900 | 1,566.67 |
| 2018-12-25 | 4,700 | 4,700 | 4,575 | 4,700 | 1,700 | 1,566.67 |
| 2018-12-21 | 4,590 | 4,780 | 4,590 | 4,780 | 2,000 | 1,593.33 |
| 2018-12-20 | 4,910 | 4,910 | 4,860 | 4,870 | 800 | 1,623.33 |
| 2018-12-19 | 4,950 | 4,950 | 4,910 | 4,910 | 400 | 1,636.67 |
| 2018-12-18 | 5,050 | 5,050 | 4,950 | 4,950 | 900 | 1,650 |
| 2018-12-17 | 5,060 | 5,060 | 5,020 | 5,050 | 1,100 | 1,683.33 |
| 2018-12-14 | 5,200 | 5,220 | 5,150 | 5,220 | 600 | 1,740 |
| 2018-12-13 | 5,190 | 5,200 | 5,190 | 5,200 | 400 | 1,733.33 |
| 2018-12-12 | - | - | - | 5,400 | - | 1,800 |
| 2018-12-11 | - | - | - | 5,400 | - | 1,800 |
| 2018-12-10 | 5,400 | 5,400 | 5,400 | 5,400 | 1,000 | 1,800 |
| 2018-12-07 | 5,320 | 5,320 | 5,320 | 5,320 | 100 | 1,773.33 |
| 2018-12-06 | 5,310 | 5,320 | 5,210 | 5,320 | 600 | 1,773.33 |
| 2018-12-05 | 5,340 | 5,430 | 5,250 | 5,310 | 700 | 1,770 |
| 2018-12-04 | 5,450 | 5,450 | 5,340 | 5,440 | 1,000 | 1,813.33 |
| 2018-12-03 | 5,350 | 5,400 | 5,350 | 5,400 | 300 | 1,800 |
| 2018-11-30 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 1,783.33 |
| 2018-11-29 | 5,310 | 5,350 | 5,310 | 5,350 | 1,500 | 1,783.33 |
| 2018-11-28 | 5,290 | 5,290 | 5,290 | 5,290 | 200 | 1,763.33 |
| 2018-11-27 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 1,760 |
| 2018-11-26 | 5,160 | 5,280 | 5,160 | 5,280 | 1,200 | 1,760 |
| 2018-11-22 | 5,170 | 5,170 | 5,070 | 5,160 | 1,100 | 1,720 |
| 2018-11-21 | 5,030 | 5,160 | 5,000 | 5,010 | 1,300 | 1,670 |
| 2018-11-20 | 4,965 | 5,160 | 4,965 | 5,160 | 1,300 | 1,720 |
| 2018-11-19 | - | - | - | 4,965 | - | 1,655 |
| 2018-11-16 | 4,965 | 4,965 | 4,965 | 4,965 | 100 | 1,655 |
| 2018-11-15 | - | - | - | 4,965 | - | 1,655 |
| 2018-11-14 | 4,940 | 4,965 | 4,940 | 4,965 | 700 | 1,655 |
| 2018-11-13 | 4,885 | 4,940 | 4,885 | 4,940 | 300 | 1,646.67 |
| 2018-11-12 | 4,935 | 4,935 | 4,935 | 4,935 | 100 | 1,645 |
| 2018-11-09 | 4,840 | 4,925 | 4,840 | 4,925 | 400 | 1,641.67 |
| 2018-11-08 | 4,940 | 4,940 | 4,875 | 4,875 | 400 | 1,625 |
| 2018-11-07 | 4,800 | 4,835 | 4,800 | 4,835 | 200 | 1,611.67 |
| 2018-11-06 | 4,800 | 4,800 | 4,800 | 4,800 | 100 | 1,600 |
| 2018-11-05 | 4,840 | 4,840 | 4,800 | 4,830 | 1,600 | 1,610 |
| 2018-11-02 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 1,616.67 |
| 2018-11-01 | 4,830 | 4,855 | 4,830 | 4,850 | 400 | 1,616.67 |
| 2018-10-31 | 4,890 | 4,890 | 4,840 | 4,860 | 1,000 | 1,620 |
| 2018-10-30 | 4,900 | 4,900 | 4,890 | 4,890 | 300 | 1,630 |
| 2018-10-29 | 4,890 | 4,940 | 4,890 | 4,940 | 300 | 1,646.67 |
| 2018-10-26 | 4,940 | 4,940 | 4,935 | 4,935 | 300 | 1,645 |
| 2018-10-25 | 4,935 | 4,940 | 4,935 | 4,940 | 900 | 1,646.67 |
| 2018-10-24 | 4,935 | 4,935 | 4,935 | 4,935 | 200 | 1,645 |
| 2018-10-23 | 5,000 | 5,000 | 4,935 | 4,935 | 400 | 1,645 |
| 2018-10-22 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 1,650 |
| 2018-10-19 | 5,010 | 5,010 | 5,000 | 5,000 | 300 | 1,666.67 |
| 2018-10-18 | 5,060 | 5,070 | 4,990 | 5,060 | 900 | 1,686.67 |
| 2018-10-17 | 5,080 | 5,080 | 5,060 | 5,060 | 1,200 | 1,686.67 |
| 2018-10-16 | 5,040 | 5,140 | 5,000 | 5,140 | 500 | 1,713.33 |
| 2018-10-15 | 5,020 | 5,100 | 5,010 | 5,100 | 1,000 | 1,700 |
| 2018-10-12 | 5,190 | 5,190 | 5,120 | 5,120 | 300 | 1,706.67 |
| 2018-10-11 | 5,370 | 5,370 | 5,170 | 5,280 | 2,300 | 1,760 |
| 2018-10-10 | 5,180 | 5,180 | 5,130 | 5,130 | 400 | 1,710 |
| 2018-10-09 | - | - | - | 5,180 | - | 1,726.67 |
| 2018-10-05 | - | - | - | 5,180 | - | 1,726.67 |
| 2018-10-04 | 5,240 | 5,240 | 5,180 | 5,180 | 800 | 1,726.67 |
| 2018-10-03 | 5,240 | 5,240 | 5,240 | 5,240 | 100 | 1,746.67 |
| 2018-10-02 | 5,320 | 5,330 | 5,320 | 5,320 | 500 | 1,773.33 |
| 2018-10-01 | 5,310 | 5,310 | 5,310 | 5,310 | 500 | 1,770 |
| 2018-09-28 | 5,240 | 5,310 | 5,200 | 5,310 | 900 | 1,770 |
| 2018-09-27 | 5,250 | 5,310 | 5,250 | 5,300 | 1,000 | 1,766.67 |
| 2018-09-26 | 5,140 | 5,250 | 5,140 | 5,250 | 500 | 1,750 |
| 2018-09-25 | 5,150 | 5,200 | 5,150 | 5,200 | 1,300 | 1,733.33 |
| 2018-09-21 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 1,670 |
| 2018-09-20 | 5,060 | 5,070 | 5,000 | 5,010 | 1,500 | 1,670 |
| 2018-09-19 | 5,080 | 5,150 | 5,080 | 5,140 | 500 | 1,713.33 |
| 2018-09-18 | 5,020 | 5,080 | 5,020 | 5,080 | 500 | 1,693.33 |
| 2018-09-14 | 5,180 | 5,180 | 5,080 | 5,080 | 400 | 1,693.33 |
| 2018-09-13 | 5,180 | 5,180 | 5,180 | 5,180 | 800 | 1,726.67 |
| 2018-09-12 | 5,190 | 5,190 | 5,130 | 5,130 | 1,600 | 1,710 |
| 2018-09-11 | 5,240 | 5,240 | 5,190 | 5,190 | 200 | 1,730 |
| 2018-09-10 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 1,750 |
| 2018-09-07 | 5,040 | 5,040 | 4,975 | 4,975 | 800 | 1,658.33 |
| 2018-09-06 | 5,020 | 5,090 | 5,020 | 5,090 | 400 | 1,696.67 |
| 2018-09-05 | 4,995 | 4,995 | 4,995 | 4,995 | 100 | 1,665 |
| 2018-09-04 | 5,250 | 5,250 | 5,050 | 5,050 | 400 | 1,683.33 |
| 2018-09-03 | 5,060 | 5,060 | 5,050 | 5,050 | 200 | 1,683.33 |
| 2018-08-31 | 4,990 | 5,000 | 4,950 | 5,000 | 500 | 1,666.67 |
| 2018-08-30 | 4,970 | 5,030 | 4,970 | 5,030 | 600 | 1,676.67 |
| 2018-08-29 | 5,020 | 5,020 | 4,980 | 4,980 | 800 | 1,660 |
| 2018-08-28 | 5,020 | 5,050 | 4,880 | 5,020 | 2,700 | 1,673.33 |
| 2018-08-27 | 5,100 | 5,100 | 5,060 | 5,080 | 1,300 | 1,693.33 |
| 2018-08-24 | 5,120 | 5,120 | 5,120 | 5,120 | 400 | 1,706.67 |
| 2018-08-23 | 5,130 | 5,130 | 5,120 | 5,120 | 300 | 1,706.67 |
| 2018-08-22 | 5,110 | 5,110 | 5,110 | 5,110 | 200 | 1,703.33 |
| 2018-08-21 | 5,100 | 5,160 | 5,100 | 5,110 | 1,200 | 1,703.33 |
| 2018-08-20 | 5,100 | 5,100 | 5,100 | 5,100 | 500 | 1,700 |
| 2018-08-17 | 5,060 | 5,150 | 5,060 | 5,150 | 1,200 | 1,716.67 |
| 2018-08-16 | 5,080 | 5,140 | 5,080 | 5,140 | 300 | 1,713.33 |
| 2018-08-15 | 5,070 | 5,110 | 5,070 | 5,090 | 800 | 1,696.67 |
| 2018-08-14 | 5,180 | 5,180 | 5,140 | 5,140 | 200 | 1,713.33 |
| 2018-08-13 | 5,230 | 5,300 | 5,130 | 5,180 | 2,300 | 1,726.67 |
| 2018-08-10 | 5,300 | 5,300 | 5,290 | 5,290 | 700 | 1,763.33 |
| 2018-08-09 | 5,330 | 5,340 | 5,330 | 5,340 | 300 | 1,780 |
| 2018-08-08 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 1,783.33 |
| 2018-08-07 | 5,450 | 5,450 | 5,450 | 5,450 | 100 | 1,816.67 |
| 2018-08-06 | 5,480 | 5,500 | 5,480 | 5,480 | 1,300 | 1,826.67 |
| 2018-08-03 | 5,420 | 5,430 | 5,400 | 5,420 | 1,500 | 1,806.67 |
| 2018-08-02 | 5,250 | 5,420 | 5,250 | 5,420 | 900 | 1,806.67 |
| 2018-08-01 | 5,310 | 5,310 | 5,290 | 5,300 | 600 | 1,766.67 |
| 2018-07-31 | 5,350 | 5,350 | 5,340 | 5,340 | 800 | 1,780 |
| 2018-07-30 | 5,390 | 5,390 | 5,390 | 5,390 | 400 | 1,796.67 |
| 2018-07-27 | 5,360 | 5,390 | 5,340 | 5,390 | 1,200 | 1,796.67 |
| 2018-07-26 | 5,350 | 5,370 | 5,340 | 5,370 | 500 | 1,790 |
| 2018-07-25 | 5,510 | 5,510 | 5,400 | 5,400 | 3,400 | 1,800 |
| 2018-07-24 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 1,780 |
| 2018-07-23 | 5,340 | 5,420 | 5,340 | 5,420 | 600 | 1,806.67 |
| 2018-07-20 | 5,370 | 5,370 | 5,360 | 5,360 | 800 | 1,786.67 |
| 2018-07-19 | 5,500 | 5,500 | 5,380 | 5,380 | 1,400 | 1,793.33 |
| 2018-07-18 | 5,500 | 5,550 | 5,500 | 5,550 | 600 | 1,850 |
| 2018-07-17 | 5,470 | 5,550 | 5,400 | 5,550 | 1,900 | 1,850 |
| 2018-07-13 | 5,400 | 5,420 | 5,400 | 5,420 | 1,200 | 1,806.67 |
| 2018-07-12 | 5,430 | 5,460 | 5,390 | 5,460 | 700 | 1,820 |
| 2018-07-11 | 5,610 | 5,610 | 5,370 | 5,440 | 2,000 | 1,813.33 |
| 2018-07-10 | 5,590 | 5,610 | 5,490 | 5,610 | 4,100 | 1,870 |
| 2018-07-09 | 5,380 | 5,570 | 5,380 | 5,500 | 7,400 | 1,833.33 |
| 2018-07-06 | 5,110 | 5,110 | 5,080 | 5,080 | 500 | 1,693.33 |
| 2018-07-05 | 5,150 | 5,150 | 5,100 | 5,110 | 800 | 1,703.33 |
| 2018-07-04 | 5,180 | 5,180 | 5,060 | 5,170 | 1,600 | 1,723.33 |
| 2018-07-03 | 5,270 | 5,270 | 5,230 | 5,230 | 300 | 1,743.33 |
| 2018-07-02 | 5,300 | 5,320 | 5,270 | 5,270 | 1,200 | 1,756.67 |
| 2018-06-29 | 5,360 | 5,360 | 5,320 | 5,330 | 3,000 | 1,776.67 |
| 2018-06-28 | 5,340 | 5,390 | 5,340 | 5,370 | 800 | 1,790 |
| 2018-06-27 | 5,320 | 5,330 | 5,320 | 5,330 | 600 | 1,776.67 |
| 2018-06-26 | 5,320 | 5,330 | 5,320 | 5,330 | 1,400 | 1,776.67 |
| 2018-06-25 | 5,320 | 5,410 | 5,320 | 5,370 | 1,000 | 1,790 |
| 2018-06-22 | 5,350 | 5,350 | 5,310 | 5,310 | 400 | 1,770 |
| 2018-06-21 | 5,360 | 5,400 | 5,360 | 5,400 | 300 | 1,800 |
| 2018-06-20 | 5,400 | 5,400 | 5,390 | 5,400 | 400 | 1,800 |
| 2018-06-19 | 5,410 | 5,500 | 5,410 | 5,460 | 2,300 | 1,820 |
| 2018-06-18 | 5,270 | 5,450 | 5,270 | 5,410 | 2,700 | 1,803.33 |
| 2018-06-15 | 5,200 | 5,370 | 5,180 | 5,270 | 2,900 | 1,756.67 |
| 2018-06-14 | 5,230 | 5,230 | 5,230 | 5,230 | 300 | 1,743.33 |
| 2018-06-13 | - | - | - | 5,270 | - | 1,756.67 |
| 2018-06-12 | 5,270 | 5,270 | 5,270 | 5,270 | 100 | 1,756.67 |
| 2018-06-11 | 5,200 | 5,250 | 5,200 | 5,200 | 1,500 | 1,733.33 |
| 2018-06-08 | 5,200 | 5,200 | 5,200 | 5,200 | 500 | 1,733.33 |
| 2018-06-07 | 5,190 | 5,210 | 5,170 | 5,170 | 600 | 1,723.33 |
| 2018-06-06 | 5,180 | 5,250 | 5,180 | 5,200 | 800 | 1,733.33 |
| 2018-06-05 | 5,180 | 5,200 | 5,180 | 5,180 | 400 | 1,726.67 |
| 2018-06-04 | 5,200 | 5,210 | 5,150 | 5,160 | 3,800 | 1,720 |
| 2018-06-01 | 5,200 | 5,200 | 5,190 | 5,200 | 300 | 1,733.33 |
| 2018-05-31 | 5,170 | 5,180 | 5,150 | 5,170 | 600 | 1,723.33 |
| 2018-05-30 | 5,270 | 5,270 | 5,160 | 5,170 | 2,200 | 1,723.33 |
| 2018-05-29 | 5,220 | 5,250 | 5,220 | 5,220 | 700 | 1,740 |
| 2018-05-28 | 5,200 | 5,290 | 5,200 | 5,220 | 1,700 | 1,740 |
| 2018-05-25 | 5,210 | 5,270 | 5,210 | 5,210 | 1,700 | 1,736.67 |
| 2018-05-24 | 5,210 | 5,220 | 5,210 | 5,210 | 400 | 1,736.67 |
| 2018-05-23 | 5,240 | 5,280 | 5,240 | 5,240 | 700 | 1,746.67 |
| 2018-05-22 | 5,190 | 5,300 | 5,190 | 5,300 | 600 | 1,766.67 |
| 2018-05-21 | 5,180 | 5,240 | 5,180 | 5,190 | 1,000 | 1,730 |
| 2018-05-18 | 5,200 | 5,220 | 5,200 | 5,210 | 1,200 | 1,736.67 |
| 2018-05-17 | 5,150 | 5,210 | 5,150 | 5,190 | 1,300 | 1,730 |
| 2018-05-16 | 5,200 | 5,210 | 5,200 | 5,210 | 1,700 | 1,736.67 |
| 2018-05-15 | 5,450 | 5,670 | 5,450 | 5,500 | 3,900 | 1,833.33 |
| 2018-05-14 | 5,320 | 5,350 | 5,320 | 5,350 | 300 | 1,783.33 |
| 2018-05-11 | 5,300 | 5,300 | 5,300 | 5,300 | 1,000 | 1,766.67 |
| 2018-05-10 | 5,250 | 5,320 | 5,230 | 5,300 | 2,600 | 1,766.67 |
| 2018-05-09 | 5,200 | 5,200 | 5,200 | 5,200 | 1,000 | 1,733.33 |
| 2018-05-08 | 5,200 | 5,200 | 5,150 | 5,200 | 1,300 | 1,733.33 |
| 2018-05-07 | 5,200 | 5,270 | 5,200 | 5,200 | 900 | 1,733.33 |
| 2018-05-02 | 5,250 | 5,250 | 5,190 | 5,190 | 700 | 1,730 |
| 2018-05-01 | 5,200 | 5,200 | 5,190 | 5,190 | 400 | 1,730 |
| 2018-04-27 | 5,280 | 5,280 | 5,250 | 5,250 | 200 | 1,750 |
| 2018-04-26 | 5,320 | 5,320 | 5,280 | 5,280 | 1,100 | 1,760 |
| 2018-04-25 | 5,250 | 5,300 | 5,250 | 5,270 | 1,400 | 1,756.67 |
| 2018-04-24 | 5,260 | 5,260 | 5,200 | 5,250 | 500 | 1,750 |
| 2018-04-23 | 5,220 | 5,220 | 5,160 | 5,160 | 300 | 1,720 |
| 2018-04-20 | 5,200 | 5,200 | 5,180 | 5,200 | 1,300 | 1,733.33 |
| 2018-04-19 | 5,200 | 5,200 | 5,200 | 5,200 | 400 | 1,733.33 |
| 2018-04-18 | 5,110 | 5,260 | 5,110 | 5,260 | 400 | 1,753.33 |
| 2018-04-17 | 5,180 | 5,180 | 5,110 | 5,110 | 3,400 | 1,703.33 |
| 2018-04-16 | 5,220 | 5,220 | 5,170 | 5,170 | 400 | 1,723.33 |
| 2018-04-13 | 5,220 | 5,220 | 5,220 | 5,220 | 200 | 1,740 |
| 2018-04-12 | 5,230 | 5,240 | 5,200 | 5,220 | 700 | 1,740 |
| 2018-04-11 | 5,240 | 5,240 | 5,240 | 5,240 | 200 | 1,746.67 |
| 2018-04-10 | 5,230 | 5,280 | 5,100 | 5,180 | 1,500 | 1,726.67 |
| 2018-04-09 | 5,220 | 5,240 | 5,200 | 5,240 | 300 | 1,746.67 |
| 2018-04-06 | 5,310 | 5,310 | 5,200 | 5,200 | 700 | 1,733.33 |
| 2018-04-05 | 5,200 | 5,310 | 5,200 | 5,260 | 800 | 1,753.33 |
| 2018-04-04 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 1,733.33 |
| 2018-04-03 | 5,240 | 5,240 | 5,200 | 5,200 | 300 | 1,733.33 |
| 2018-03-30 | 5,280 | 5,280 | 5,260 | 5,260 | 400 | 1,753.33 |
| 2018-03-29 | 5,170 | 5,200 | 5,140 | 5,140 | 4,200 | 1,713.33 |
| 2018-03-28 | 5,180 | 5,280 | 5,170 | 5,170 | 800 | 1,723.33 |
| 2018-03-27 | 5,120 | 5,350 | 5,120 | 5,340 | 1,100 | 1,780 |
| 2018-03-26 | 5,140 | 5,140 | 5,040 | 5,080 | 1,200 | 1,693.33 |
| 2018-03-23 | 5,540 | 5,540 | 5,200 | 5,200 | 1,500 | 1,733.33 |
| 2018-03-22 | 5,200 | 5,570 | 5,180 | 5,540 | 4,600 | 1,846.67 |
| 2018-03-20 | 5,210 | 5,210 | 5,190 | 5,200 | 1,500 | 1,733.33 |
| 2018-03-19 | 5,160 | 5,210 | 5,010 | 5,210 | 2,900 | 1,736.67 |
| 2018-03-16 | 5,370 | 5,370 | 5,200 | 5,230 | 1,500 | 1,743.33 |
| 2018-03-15 | 5,480 | 5,480 | 5,260 | 5,460 | 2,600 | 1,820 |
| 2018-03-14 | 5,670 | 5,670 | 5,460 | 5,480 | 3,000 | 1,826.67 |
| 2018-03-13 | 5,760 | 5,820 | 5,610 | 5,760 | 1,200 | 1,920 |
| 2018-03-12 | 5,960 | 5,970 | 5,730 | 5,850 | 3,100 | 1,950 |
| 2018-03-09 | 5,870 | 5,930 | 5,750 | 5,930 | 2,000 | 1,976.67 |
| 2018-03-08 | 5,930 | 5,980 | 5,930 | 5,930 | 7,600 | 1,976.67 |
| 2018-03-07 | 5,960 | 5,980 | 5,910 | 5,930 | 9,500 | 1,976.67 |
| 2018-03-06 | 5,920 | 5,980 | 5,910 | 5,910 | 10,100 | 1,970 |
| 2018-03-05 | 5,810 | 5,970 | 5,810 | 5,830 | 7,900 | 1,943.33 |
| 2018-03-02 | 5,920 | 5,950 | 5,810 | 5,810 | 7,600 | 1,936.67 |
| 2018-03-01 | 5,920 | 5,980 | 5,920 | 5,920 | 7,600 | 1,973.33 |
| 2018-02-28 | 5,900 | 5,970 | 5,900 | 5,970 | 6,900 | 1,990 |
| 2018-02-27 | 5,940 | 5,980 | 5,900 | 5,940 | 13,900 | 1,980 |
| 2018-02-26 | 5,940 | 6,000 | 5,930 | 5,930 | 8,600 | 1,976.67 |
| 2018-02-23 | 5,950 | 6,000 | 5,910 | 5,910 | 5,800 | 1,970 |
| 2018-02-22 | 5,810 | 5,970 | 5,810 | 5,880 | 7,000 | 1,960 |
| 2018-02-21 | 5,850 | 5,870 | 5,780 | 5,810 | 4,300 | 1,936.67 |
| 2018-02-20 | 5,870 | 5,880 | 5,770 | 5,770 | 4,500 | 1,923.33 |
| 2018-02-19 | 5,590 | 6,040 | 5,590 | 5,810 | 10,000 | 1,936.67 |
| 2018-02-16 | 5,530 | 5,570 | 5,500 | 5,540 | 8,200 | 1,846.67 |
| 2018-02-15 | 5,380 | 5,570 | 5,340 | 5,500 | 15,900 | 1,833.33 |
| 2018-02-14 | 5,240 | 5,250 | 5,170 | 5,230 | 900 | 1,743.33 |
| 2018-02-13 | 5,130 | 5,180 | 5,130 | 5,180 | 1,800 | 1,726.67 |
| 2018-02-09 | 5,050 | 5,050 | 4,945 | 5,030 | 4,500 | 1,676.67 |
| 2018-02-08 | 5,070 | 5,070 | 4,910 | 5,070 | 2,800 | 1,690 |
| 2018-02-07 | 5,280 | 5,320 | 4,960 | 5,070 | 7,400 | 1,690 |
| 2018-02-06 | 5,290 | 5,290 | 5,100 | 5,170 | 3,500 | 1,723.33 |
| 2018-02-05 | 5,410 | 5,580 | 5,410 | 5,570 | 4,000 | 1,856.67 |
| 2018-02-02 | 5,400 | 5,400 | 5,350 | 5,380 | 2,700 | 1,793.33 |
| 2018-02-01 | 5,370 | 5,380 | 5,370 | 5,380 | 1,200 | 1,793.33 |
| 2018-01-31 | 5,370 | 5,370 | 5,330 | 5,370 | 800 | 1,790 |
| 2018-01-30 | 5,460 | 5,460 | 5,340 | 5,340 | 1,500 | 1,780 |
| 2018-01-29 | 5,460 | 5,460 | 5,370 | 5,400 | 1,700 | 1,800 |
| 2018-01-26 | 5,430 | 5,450 | 5,410 | 5,450 | 1,300 | 1,816.67 |
| 2018-01-25 | 5,380 | 5,400 | 5,380 | 5,400 | 800 | 1,800 |
| 2018-01-24 | 5,420 | 5,420 | 5,340 | 5,340 | 1,300 | 1,780 |
| 2018-01-23 | 5,350 | 5,430 | 5,350 | 5,430 | 1,300 | 1,810 |
| 2018-01-22 | 5,340 | 5,350 | 5,340 | 5,350 | 300 | 1,783.33 |
| 2018-01-19 | 5,360 | 5,400 | 5,340 | 5,400 | 800 | 1,800 |
| 2018-01-18 | 5,320 | 5,370 | 5,320 | 5,370 | 400 | 1,790 |
| 2018-01-17 | 5,300 | 5,340 | 5,230 | 5,320 | 1,300 | 1,773.33 |
| 2018-01-16 | 5,420 | 5,420 | 5,200 | 5,300 | 2,400 | 1,766.67 |
| 2018-01-15 | 5,400 | 5,430 | 5,400 | 5,400 | 400 | 1,800 |
| 2018-01-12 | 5,330 | 5,400 | 5,260 | 5,400 | 4,700 | 1,800 |
| 2018-01-11 | 5,490 | 5,490 | 5,330 | 5,330 | 2,400 | 1,776.67 |
| 2018-01-10 | 5,500 | 5,500 | 5,480 | 5,480 | 500 | 1,826.67 |
| 2018-01-09 | 5,470 | 5,590 | 5,470 | 5,510 | 2,300 | 1,836.67 |
| 2018-01-05 | 5,460 | 5,470 | 5,460 | 5,460 | 1,000 | 1,820 |
| 2018-01-04 | 5,430 | 5,470 | 5,410 | 5,440 | 2,000 | 1,813.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1996-03-26]1株→1.1株 [1995-05-26]1株→1.4株
