1801 大成建設(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 | 4,730 | 4,750 | 4,665 | 4,705 | 632,300 | 4,705 |
| 2018-12-27 | 4,615 | 4,770 | 4,615 | 4,745 | 802,200 | 4,745 |
| 2018-12-26 | 4,420 | 4,525 | 4,385 | 4,460 | 665,600 | 4,460 |
| 2018-12-25 | 4,505 | 4,515 | 4,390 | 4,405 | 728,100 | 4,405 |
| 2018-12-21 | 4,685 | 4,740 | 4,625 | 4,645 | 778,600 | 4,645 |
| 2018-12-20 | 4,865 | 4,915 | 4,710 | 4,730 | 799,700 | 4,730 |
| 2018-12-19 | 4,895 | 4,945 | 4,830 | 4,900 | 1,030,000 | 4,900 |
| 2018-12-18 | 4,885 | 4,885 | 4,790 | 4,800 | 1,127,400 | 4,800 |
| 2018-12-17 | 4,945 | 4,990 | 4,910 | 4,955 | 738,500 | 4,955 |
| 2018-12-14 | 5,040 | 5,090 | 4,930 | 4,950 | 1,280,400 | 4,950 |
| 2018-12-13 | 4,910 | 5,080 | 4,905 | 5,060 | 1,024,000 | 5,060 |
| 2018-12-12 | 4,790 | 4,885 | 4,790 | 4,875 | 927,100 | 4,875 |
| 2018-12-11 | 4,790 | 4,800 | 4,680 | 4,785 | 952,400 | 4,785 |
| 2018-12-10 | 4,805 | 4,860 | 4,730 | 4,835 | 855,600 | 4,835 |
| 2018-12-07 | 5,000 | 5,010 | 4,775 | 4,850 | 1,311,100 | 4,850 |
| 2018-12-06 | 4,930 | 4,985 | 4,885 | 4,980 | 1,016,000 | 4,980 |
| 2018-12-05 | 4,810 | 4,975 | 4,780 | 4,975 | 926,400 | 4,975 |
| 2018-12-04 | 5,000 | 5,010 | 4,815 | 4,815 | 825,100 | 4,815 |
| 2018-12-03 | 5,050 | 5,070 | 5,000 | 5,010 | 594,500 | 5,010 |
| 2018-11-30 | 4,965 | 5,050 | 4,945 | 4,990 | 1,219,200 | 4,990 |
| 2018-11-29 | 4,960 | 4,980 | 4,920 | 4,960 | 653,000 | 4,960 |
| 2018-11-28 | 5,050 | 5,050 | 4,885 | 4,905 | 851,000 | 4,905 |
| 2018-11-27 | 5,050 | 5,050 | 4,965 | 5,020 | 671,600 | 5,020 |
| 2018-11-26 | 4,990 | 5,100 | 4,990 | 5,080 | 760,500 | 5,080 |
| 2018-11-22 | 4,895 | 4,940 | 4,845 | 4,930 | 486,100 | 4,930 |
| 2018-11-21 | 4,785 | 4,865 | 4,780 | 4,835 | 500,000 | 4,835 |
| 2018-11-20 | 4,785 | 4,870 | 4,770 | 4,855 | 573,300 | 4,855 |
| 2018-11-19 | 4,780 | 4,885 | 4,780 | 4,855 | 572,600 | 4,855 |
| 2018-11-16 | 4,790 | 4,840 | 4,780 | 4,805 | 938,200 | 4,805 |
| 2018-11-15 | 4,800 | 4,860 | 4,780 | 4,805 | 709,700 | 4,805 |
| 2018-11-14 | 4,845 | 4,875 | 4,820 | 4,850 | 650,700 | 4,850 |
| 2018-11-13 | 4,940 | 4,940 | 4,800 | 4,830 | 956,300 | 4,830 |
| 2018-11-12 | 4,975 | 5,050 | 4,915 | 5,040 | 620,200 | 5,040 |
| 2018-11-09 | 5,090 | 5,170 | 5,040 | 5,050 | 937,500 | 5,050 |
| 2018-11-08 | 5,100 | 5,140 | 4,810 | 5,010 | 1,533,000 | 5,010 |
| 2018-11-07 | 5,110 | 5,140 | 4,995 | 5,010 | 744,500 | 5,010 |
| 2018-11-06 | 5,130 | 5,150 | 5,070 | 5,120 | 671,300 | 5,120 |
| 2018-11-05 | 4,985 | 5,220 | 4,920 | 5,120 | 1,328,600 | 5,120 |
| 2018-11-02 | 4,940 | 5,060 | 4,895 | 5,020 | 710,800 | 5,020 |
| 2018-11-01 | 4,835 | 4,930 | 4,805 | 4,925 | 707,100 | 4,925 |
| 2018-10-31 | 4,775 | 4,845 | 4,735 | 4,835 | 911,200 | 4,835 |
| 2018-10-30 | 4,595 | 4,720 | 4,585 | 4,705 | 688,500 | 4,705 |
| 2018-10-29 | 4,645 | 4,715 | 4,630 | 4,660 | 557,900 | 4,660 |
| 2018-10-26 | 4,640 | 4,655 | 4,530 | 4,585 | 799,800 | 4,585 |
| 2018-10-25 | 4,670 | 4,705 | 4,605 | 4,620 | 964,700 | 4,620 |
| 2018-10-24 | 4,780 | 4,840 | 4,725 | 4,810 | 1,021,700 | 4,810 |
| 2018-10-23 | 4,910 | 4,925 | 4,725 | 4,730 | 1,030,700 | 4,730 |
| 2018-10-22 | 4,995 | 5,020 | 4,930 | 5,010 | 472,500 | 5,010 |
| 2018-10-19 | 4,960 | 5,040 | 4,930 | 5,030 | 639,300 | 5,030 |
| 2018-10-18 | 4,985 | 5,040 | 4,975 | 5,000 | 513,300 | 5,000 |
| 2018-10-17 | 4,990 | 5,020 | 4,965 | 4,985 | 625,100 | 4,985 |
| 2018-10-16 | 4,855 | 4,930 | 4,855 | 4,920 | 600,300 | 4,920 |
| 2018-10-15 | 4,990 | 5,010 | 4,895 | 4,895 | 675,600 | 4,895 |
| 2018-10-12 | 4,900 | 5,050 | 4,900 | 5,040 | 810,600 | 5,040 |
| 2018-10-11 | 4,980 | 5,000 | 4,905 | 4,960 | 1,011,200 | 4,960 |
| 2018-10-10 | 5,070 | 5,140 | 5,060 | 5,130 | 520,400 | 5,130 |
| 2018-10-09 | 5,090 | 5,220 | 5,060 | 5,080 | 1,056,500 | 5,080 |
| 2018-10-05 | 5,060 | 5,130 | 5,040 | 5,120 | 594,400 | 5,120 |
| 2018-10-04 | 5,050 | 5,130 | 5,050 | 5,100 | 811,800 | 5,100 |
| 2018-10-03 | 5,120 | 5,150 | 5,060 | 5,070 | 466,000 | 5,070 |
| 2018-10-02 | 5,220 | 5,220 | 5,080 | 5,100 | 806,700 | 5,100 |
| 2018-10-01 | 5,180 | 5,200 | 5,120 | 5,180 | 608,100 | 5,180 |
| 2018-09-28 | 5,150 | 5,240 | 5,150 | 5,180 | 768,900 | 5,180 |
| 2018-09-27 | 5,150 | 5,200 | 5,070 | 5,080 | 772,500 | 5,080 |
| 2018-09-26 | 5,210 | 5,220 | 5,120 | 5,180 | 867,200 | 5,180 |
| 2018-09-25 | 5,120 | 5,290 | 5,110 | 5,270 | 1,291,300 | 5,270 |
| 2018-09-21 | 5,080 | 5,160 | 5,060 | 5,130 | 1,210,300 | 5,130 |
| 2018-09-20 | 5,050 | 5,070 | 4,980 | 5,040 | 803,600 | 5,040 |
| 2018-09-19 | 5,090 | 5,100 | 5,010 | 5,010 | 693,400 | 5,010 |
| 2018-09-18 | 4,925 | 5,030 | 4,915 | 5,010 | 640,200 | 5,010 |
| 2018-09-14 | 4,965 | 5,010 | 4,950 | 4,985 | 863,800 | 4,985 |
| 2018-09-13 | 4,875 | 4,960 | 4,875 | 4,950 | 552,500 | 4,950 |
| 2018-09-12 | 4,915 | 4,930 | 4,790 | 4,840 | 753,200 | 4,840 |
| 2018-09-11 | 4,900 | 4,940 | 4,870 | 4,910 | 601,000 | 4,910 |
| 2018-09-10 | 4,860 | 4,935 | 4,860 | 4,900 | 427,000 | 4,900 |
| 2018-09-07 | 4,995 | 4,995 | 4,860 | 4,880 | 1,078,600 | 4,880 |
| 2018-09-06 | 5,000 | 5,070 | 4,950 | 5,020 | 912,400 | 5,020 |
| 2018-09-05 | 4,955 | 5,040 | 4,945 | 4,985 | 845,700 | 4,985 |
| 2018-09-04 | 4,975 | 5,040 | 4,955 | 5,000 | 817,900 | 5,000 |
| 2018-09-03 | 4,990 | 5,000 | 4,910 | 4,915 | 464,200 | 4,915 |
| 2018-08-31 | 4,980 | 4,990 | 4,890 | 4,970 | 1,132,700 | 4,970 |
| 2018-08-30 | 5,030 | 5,050 | 4,990 | 4,990 | 843,400 | 4,990 |
| 2018-08-29 | 5,110 | 5,120 | 5,030 | 5,030 | 936,100 | 5,030 |
| 2018-08-28 | 5,170 | 5,190 | 5,110 | 5,140 | 664,200 | 5,140 |
| 2018-08-27 | 5,100 | 5,130 | 5,090 | 5,130 | 377,700 | 5,130 |
| 2018-08-24 | 5,080 | 5,110 | 5,020 | 5,090 | 486,000 | 5,090 |
| 2018-08-23 | 5,060 | 5,090 | 5,040 | 5,050 | 468,500 | 5,050 |
| 2018-08-22 | 5,140 | 5,140 | 5,070 | 5,090 | 410,800 | 5,090 |
| 2018-08-21 | 5,100 | 5,160 | 5,070 | 5,120 | 897,100 | 5,120 |
| 2018-08-20 | 5,000 | 5,160 | 4,995 | 5,130 | 1,111,500 | 5,130 |
| 2018-08-17 | 5,080 | 5,090 | 4,985 | 5,000 | 549,900 | 5,000 |
| 2018-08-16 | 5,040 | 5,070 | 4,980 | 5,060 | 822,400 | 5,060 |
| 2018-08-15 | 5,180 | 5,210 | 5,080 | 5,110 | 556,300 | 5,110 |
| 2018-08-14 | 5,070 | 5,180 | 5,020 | 5,180 | 721,800 | 5,180 |
| 2018-08-13 | 5,110 | 5,120 | 5,000 | 5,020 | 708,700 | 5,020 |
| 2018-08-10 | 5,190 | 5,190 | 5,080 | 5,110 | 997,700 | 5,110 |
| 2018-08-09 | 5,200 | 5,250 | 5,170 | 5,190 | 753,300 | 5,190 |
| 2018-08-08 | 5,360 | 5,360 | 5,170 | 5,190 | 1,371,700 | 5,190 |
| 2018-08-07 | 5,350 | 5,480 | 5,180 | 5,360 | 3,442,500 | 5,360 |
| 2018-08-06 | 6,020 | 6,050 | 5,170 | 5,300 | 3,424,400 | 5,300 |
| 2018-08-03 | 6,030 | 6,030 | 5,960 | 6,030 | 541,800 | 6,030 |
| 2018-08-02 | 6,100 | 6,140 | 6,040 | 6,050 | 552,300 | 6,050 |
| 2018-08-01 | 6,170 | 6,180 | 6,080 | 6,090 | 605,800 | 6,090 |
| 2018-07-31 | 6,250 | 6,270 | 6,190 | 6,210 | 708,300 | 6,210 |
| 2018-07-30 | 6,230 | 6,250 | 6,200 | 6,210 | 341,300 | 6,210 |
| 2018-07-27 | 6,230 | 6,280 | 6,230 | 6,240 | 464,500 | 6,240 |
| 2018-07-26 | 6,220 | 6,300 | 6,180 | 6,190 | 895,100 | 6,190 |
| 2018-07-25 | 6,170 | 6,210 | 6,150 | 6,180 | 416,100 | 6,180 |
| 2018-07-24 | 6,100 | 6,140 | 6,080 | 6,140 | 316,500 | 6,140 |
| 2018-07-23 | 6,030 | 6,090 | 6,020 | 6,050 | 498,700 | 6,050 |
| 2018-07-20 | 6,120 | 6,130 | 6,050 | 6,090 | 805,400 | 6,090 |
| 2018-07-19 | 6,190 | 6,240 | 6,160 | 6,170 | 536,100 | 6,170 |
| 2018-07-18 | 6,180 | 6,230 | 6,150 | 6,150 | 497,100 | 6,150 |
| 2018-07-17 | 6,110 | 6,180 | 6,100 | 6,160 | 607,100 | 6,160 |
| 2018-07-13 | 6,100 | 6,130 | 6,080 | 6,130 | 542,900 | 6,130 |
| 2018-07-12 | 6,180 | 6,190 | 6,070 | 6,070 | 663,600 | 6,070 |
| 2018-07-11 | 6,160 | 6,230 | 6,120 | 6,170 | 861,800 | 6,170 |
| 2018-07-10 | 6,080 | 6,200 | 6,060 | 6,150 | 821,700 | 6,150 |
| 2018-07-09 | 6,050 | 6,080 | 6,020 | 6,060 | 923,000 | 6,060 |
| 2018-07-06 | 6,040 | 6,040 | 5,970 | 6,000 | 1,130,100 | 6,000 |
| 2018-07-05 | 6,020 | 6,070 | 5,990 | 6,020 | 792,300 | 6,020 |
| 2018-07-04 | 5,930 | 6,080 | 5,930 | 6,030 | 714,600 | 6,030 |
| 2018-07-03 | 5,980 | 6,030 | 5,920 | 5,960 | 954,800 | 5,960 |
| 2018-07-02 | 6,080 | 6,180 | 5,970 | 5,980 | 1,016,700 | 5,980 |
| 2018-06-29 | 6,160 | 6,170 | 6,070 | 6,110 | 884,000 | 6,110 |
| 2018-06-28 | 6,190 | 6,220 | 6,100 | 6,170 | 1,166,400 | 6,170 |
| 2018-06-27 | 6,010 | 6,220 | 5,970 | 6,200 | 1,213,400 | 6,200 |
| 2018-06-26 | 5,940 | 6,050 | 5,900 | 6,040 | 800,800 | 6,040 |
| 2018-06-25 | 6,030 | 6,050 | 5,950 | 6,000 | 835,900 | 6,000 |
| 2018-06-22 | 6,020 | 6,080 | 6,020 | 6,030 | 813,200 | 6,030 |
| 2018-06-21 | 6,090 | 6,130 | 6,040 | 6,080 | 929,900 | 6,080 |
| 2018-06-20 | 6,130 | 6,150 | 6,000 | 6,130 | 1,280,300 | 6,130 |
| 2018-06-19 | 6,160 | 6,220 | 6,120 | 6,150 | 954,700 | 6,150 |
| 2018-06-18 | 6,190 | 6,210 | 6,090 | 6,170 | 721,900 | 6,170 |
| 2018-06-15 | 6,210 | 6,210 | 6,130 | 6,170 | 854,100 | 6,170 |
| 2018-06-14 | 6,220 | 6,230 | 6,150 | 6,200 | 734,700 | 6,200 |
| 2018-06-13 | 6,190 | 6,290 | 6,190 | 6,270 | 622,300 | 6,270 |
| 2018-06-12 | 6,170 | 6,250 | 6,170 | 6,240 | 845,100 | 6,240 |
| 2018-06-11 | 6,120 | 6,180 | 6,110 | 6,150 | 484,700 | 6,150 |
| 2018-06-08 | 6,140 | 6,210 | 6,140 | 6,140 | 790,400 | 6,140 |
| 2018-06-07 | 6,210 | 6,220 | 6,170 | 6,170 | 947,600 | 6,170 |
| 2018-06-06 | 6,170 | 6,250 | 6,140 | 6,220 | 926,600 | 6,220 |
| 2018-06-05 | 6,210 | 6,250 | 6,120 | 6,150 | 736,300 | 6,150 |
| 2018-06-04 | 6,130 | 6,190 | 6,110 | 6,180 | 683,200 | 6,180 |
| 2018-06-01 | 6,000 | 6,140 | 6,000 | 6,110 | 1,063,200 | 6,110 |
| 2018-05-31 | 6,170 | 6,170 | 5,940 | 5,990 | 3,405,800 | 5,990 |
| 2018-05-30 | 6,100 | 6,150 | 6,060 | 6,090 | 1,053,400 | 6,090 |
| 2018-05-29 | 6,070 | 6,120 | 6,040 | 6,100 | 698,800 | 6,100 |
| 2018-05-28 | 6,040 | 6,140 | 6,030 | 6,130 | 606,500 | 6,130 |
| 2018-05-25 | 6,040 | 6,080 | 6,000 | 6,040 | 835,700 | 6,040 |
| 2018-05-24 | 6,040 | 6,110 | 6,020 | 6,060 | 962,500 | 6,060 |
| 2018-05-23 | 6,120 | 6,200 | 6,050 | 6,050 | 1,289,200 | 6,050 |
| 2018-05-22 | 6,120 | 6,180 | 6,100 | 6,140 | 546,600 | 6,140 |
| 2018-05-21 | 6,170 | 6,220 | 6,130 | 6,130 | 771,100 | 6,130 |
| 2018-05-18 | 6,130 | 6,180 | 6,100 | 6,170 | 636,500 | 6,170 |
| 2018-05-17 | 6,140 | 6,150 | 6,060 | 6,130 | 832,500 | 6,130 |
| 2018-05-16 | 6,110 | 6,170 | 6,060 | 6,130 | 1,024,200 | 6,130 |
| 2018-05-15 | 6,130 | 6,220 | 6,090 | 6,150 | 1,238,700 | 6,150 |
| 2018-05-14 | 6,010 | 6,200 | 5,990 | 6,140 | 1,563,700 | 6,140 |
| 2018-05-11 | 5,980 | 6,070 | 5,810 | 6,060 | 2,111,700 | 6,060 |
| 2018-05-10 | 5,900 | 5,970 | 5,850 | 5,970 | 720,100 | 5,970 |
| 2018-05-09 | 5,900 | 5,930 | 5,850 | 5,900 | 850,800 | 5,900 |
| 2018-05-08 | 5,890 | 5,930 | 5,590 | 5,900 | 1,135,000 | 5,900 |
| 2018-05-07 | 5,890 | 5,910 | 5,850 | 5,910 | 754,700 | 5,910 |
| 2018-05-02 | 5,930 | 5,930 | 5,840 | 5,900 | 610,200 | 5,900 |
| 2018-05-01 | 5,920 | 5,940 | 5,850 | 5,910 | 671,900 | 5,910 |
| 2018-04-27 | 5,880 | 5,950 | 5,850 | 5,910 | 1,357,900 | 5,910 |
| 2018-04-26 | 5,740 | 5,890 | 5,660 | 5,890 | 1,507,800 | 5,890 |
| 2018-04-25 | 5,630 | 5,730 | 5,620 | 5,730 | 762,900 | 5,730 |
| 2018-04-24 | 5,640 | 5,660 | 5,590 | 5,660 | 484,000 | 5,660 |
| 2018-04-23 | 5,620 | 5,630 | 5,580 | 5,610 | 513,200 | 5,610 |
| 2018-04-20 | 5,630 | 5,680 | 5,580 | 5,640 | 855,500 | 5,640 |
| 2018-04-19 | 5,730 | 5,730 | 5,650 | 5,670 | 875,100 | 5,670 |
| 2018-04-18 | 5,490 | 5,600 | 5,480 | 5,600 | 774,900 | 5,600 |
| 2018-04-17 | 5,380 | 5,410 | 5,370 | 5,390 | 518,400 | 5,390 |
| 2018-04-16 | 5,380 | 5,430 | 5,370 | 5,410 | 362,200 | 5,410 |
| 2018-04-13 | 5,400 | 5,430 | 5,350 | 5,360 | 620,800 | 5,360 |
| 2018-04-12 | 5,470 | 5,500 | 5,370 | 5,390 | 705,200 | 5,390 |
| 2018-04-11 | 5,580 | 5,580 | 5,440 | 5,450 | 657,100 | 5,450 |
| 2018-04-10 | 5,500 | 5,600 | 5,490 | 5,570 | 965,900 | 5,570 |
| 2018-04-09 | 5,410 | 5,470 | 5,380 | 5,450 | 529,300 | 5,450 |
| 2018-04-06 | 5,450 | 5,530 | 5,440 | 5,470 | 845,900 | 5,470 |
| 2018-04-05 | 5,400 | 5,440 | 5,340 | 5,430 | 740,200 | 5,430 |
| 2018-04-04 | 5,340 | 5,380 | 5,310 | 5,360 | 634,100 | 5,360 |
| 2018-04-03 | 5,260 | 5,370 | 5,260 | 5,350 | 645,600 | 5,350 |
| 2018-03-30 | 5,420 | 5,450 | 5,380 | 5,400 | 713,000 | 5,400 |
| 2018-03-29 | 5,330 | 5,380 | 5,320 | 5,380 | 1,042,400 | 5,380 |
| 2018-03-28 | 5,280 | 5,290 | 5,210 | 5,270 | 880,500 | 5,270 |
| 2018-03-27 | 5,210 | 5,390 | 5,170 | 5,380 | 1,069,100 | 5,380 |
| 2018-03-26 | 5,040 | 5,160 | 5,030 | 5,160 | 764,700 | 5,160 |
| 2018-03-23 | 5,190 | 5,210 | 5,110 | 5,130 | 1,125,900 | 5,130 |
| 2018-03-22 | 5,220 | 5,350 | 5,220 | 5,330 | 951,900 | 5,330 |
| 2018-03-20 | 5,200 | 5,270 | 5,150 | 5,260 | 873,600 | 5,260 |
| 2018-03-19 | 5,260 | 5,330 | 5,230 | 5,240 | 714,200 | 5,240 |
| 2018-03-16 | 5,260 | 5,300 | 5,230 | 5,260 | 852,100 | 5,260 |
| 2018-03-15 | 5,290 | 5,310 | 5,190 | 5,250 | 908,000 | 5,250 |
| 2018-03-14 | 5,400 | 5,410 | 5,330 | 5,350 | 602,200 | 5,350 |
| 2018-03-13 | 5,350 | 5,450 | 5,340 | 5,440 | 742,300 | 5,440 |
| 2018-03-12 | 5,490 | 5,500 | 5,390 | 5,430 | 684,000 | 5,430 |
| 2018-03-09 | 5,360 | 5,490 | 5,360 | 5,420 | 1,405,800 | 5,420 |
| 2018-03-08 | 5,400 | 5,400 | 5,300 | 5,330 | 862,800 | 5,330 |
| 2018-03-07 | 5,320 | 5,430 | 5,290 | 5,360 | 1,354,500 | 5,360 |
| 2018-03-06 | 5,250 | 5,290 | 5,210 | 5,230 | 858,000 | 5,230 |
| 2018-03-05 | 5,070 | 5,230 | 5,060 | 5,210 | 956,000 | 5,210 |
| 2018-03-02 | 5,160 | 5,220 | 5,140 | 5,160 | 1,007,000 | 5,160 |
| 2018-03-01 | 5,370 | 5,370 | 5,240 | 5,260 | 934,700 | 5,260 |
| 2018-02-28 | 5,400 | 5,540 | 5,380 | 5,450 | 1,308,200 | 5,450 |
| 2018-02-27 | 5,530 | 5,540 | 5,430 | 5,440 | 717,500 | 5,440 |
| 2018-02-26 | 5,410 | 5,460 | 5,370 | 5,440 | 631,500 | 5,440 |
| 2018-02-23 | 5,280 | 5,370 | 5,270 | 5,370 | 675,200 | 5,370 |
| 2018-02-22 | 5,330 | 5,340 | 5,190 | 5,220 | 1,279,400 | 5,220 |
| 2018-02-21 | 5,380 | 5,480 | 5,340 | 5,410 | 828,300 | 5,410 |
| 2018-02-20 | 5,350 | 5,400 | 5,300 | 5,400 | 977,400 | 5,400 |
| 2018-02-19 | 5,380 | 5,390 | 5,310 | 5,360 | 624,700 | 5,360 |
| 2018-02-16 | 5,220 | 5,400 | 5,210 | 5,330 | 1,113,900 | 5,330 |
| 2018-02-15 | 5,260 | 5,300 | 5,180 | 5,180 | 1,262,300 | 5,180 |
| 2018-02-14 | 5,060 | 5,130 | 5,020 | 5,110 | 1,316,500 | 5,110 |
| 2018-02-13 | 5,130 | 5,150 | 5,040 | 5,050 | 1,135,200 | 5,050 |
| 2018-02-09 | 5,090 | 5,140 | 5,000 | 5,080 | 1,220,700 | 5,080 |
| 2018-02-08 | 5,060 | 5,290 | 4,965 | 5,170 | 2,080,900 | 5,170 |
| 2018-02-07 | 5,280 | 5,330 | 5,070 | 5,080 | 1,539,000 | 5,080 |
| 2018-02-06 | 5,210 | 5,220 | 5,030 | 5,170 | 2,060,600 | 5,170 |
| 2018-02-05 | 5,460 | 5,510 | 5,440 | 5,470 | 884,300 | 5,470 |
| 2018-02-02 | 5,540 | 5,600 | 5,530 | 5,560 | 969,300 | 5,560 |
| 2018-02-01 | 5,550 | 5,610 | 5,520 | 5,570 | 1,042,000 | 5,570 |
| 2018-01-31 | 5,620 | 5,630 | 5,550 | 5,550 | 944,900 | 5,550 |
| 2018-01-30 | 5,670 | 5,710 | 5,620 | 5,640 | 944,400 | 5,640 |
| 2018-01-29 | 5,800 | 5,820 | 5,710 | 5,720 | 643,300 | 5,720 |
| 2018-01-26 | 5,750 | 5,790 | 5,730 | 5,780 | 609,700 | 5,780 |
| 2018-01-25 | 5,780 | 5,790 | 5,710 | 5,740 | 799,300 | 5,740 |
| 2018-01-24 | 5,800 | 5,830 | 5,780 | 5,820 | 646,500 | 5,820 |
| 2018-01-23 | 5,850 | 5,850 | 5,790 | 5,810 | 656,300 | 5,810 |
| 2018-01-22 | 5,850 | 5,860 | 5,790 | 5,830 | 475,400 | 5,830 |
| 2018-01-19 | 5,750 | 5,840 | 5,740 | 5,840 | 919,000 | 5,840 |
| 2018-01-18 | 5,740 | 5,770 | 5,700 | 5,700 | 811,600 | 5,700 |
| 2018-01-17 | 5,730 | 5,770 | 5,700 | 5,700 | 863,300 | 5,700 |
| 2018-01-16 | 5,640 | 5,730 | 5,620 | 5,720 | 810,100 | 5,720 |
| 2018-01-15 | 5,660 | 5,700 | 5,620 | 5,640 | 662,100 | 5,640 |
| 2018-01-12 | 5,720 | 5,740 | 5,640 | 5,660 | 1,135,900 | 5,660 |
| 2018-01-11 | 5,740 | 5,760 | 5,700 | 5,740 | 890,600 | 5,740 |
| 2018-01-10 | 5,760 | 5,800 | 5,750 | 5,770 | 1,184,500 | 5,770 |
| 2018-01-09 | 5,880 | 5,890 | 5,780 | 5,820 | 1,130,800 | 5,820 |
| 2018-01-05 | 5,740 | 5,780 | 5,700 | 5,780 | 1,062,400 | 5,780 |
| 2018-01-04 | 5,690 | 5,740 | 5,620 | 5,730 | 1,410,600 | 5,730 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
