1884 日本道路(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 | 5,700 | 5,740 | 5,660 | 5,720 | 12,900 | 1,144 |
| 2018-12-27 | 5,590 | 5,670 | 5,590 | 5,600 | 24,200 | 1,120 |
| 2018-12-26 | 5,410 | 5,480 | 5,370 | 5,430 | 11,200 | 1,086 |
| 2018-12-25 | 5,580 | 5,580 | 5,270 | 5,300 | 16,600 | 1,060 |
| 2018-12-21 | 5,790 | 5,790 | 5,510 | 5,600 | 36,000 | 1,120 |
| 2018-12-20 | 6,040 | 6,050 | 5,790 | 5,790 | 12,700 | 1,158 |
| 2018-12-19 | 6,050 | 6,120 | 6,000 | 6,040 | 14,600 | 1,208 |
| 2018-12-18 | 6,120 | 6,120 | 6,030 | 6,050 | 8,100 | 1,210 |
| 2018-12-17 | 6,180 | 6,200 | 6,140 | 6,160 | 10,500 | 1,232 |
| 2018-12-14 | 6,200 | 6,250 | 6,110 | 6,140 | 20,200 | 1,228 |
| 2018-12-13 | 6,160 | 6,210 | 6,120 | 6,200 | 10,900 | 1,240 |
| 2018-12-12 | 6,090 | 6,150 | 6,070 | 6,110 | 8,300 | 1,222 |
| 2018-12-11 | 6,100 | 6,100 | 5,960 | 5,990 | 10,100 | 1,198 |
| 2018-12-10 | 6,170 | 6,170 | 6,010 | 6,060 | 12,400 | 1,212 |
| 2018-12-07 | 6,270 | 6,270 | 6,150 | 6,160 | 9,500 | 1,232 |
| 2018-12-06 | 6,150 | 6,270 | 6,120 | 6,240 | 18,600 | 1,248 |
| 2018-12-05 | 6,130 | 6,250 | 6,070 | 6,150 | 29,600 | 1,230 |
| 2018-12-04 | 6,250 | 6,270 | 6,180 | 6,210 | 20,700 | 1,242 |
| 2018-12-03 | 6,230 | 6,260 | 6,180 | 6,240 | 12,300 | 1,248 |
| 2018-11-30 | 6,100 | 6,210 | 6,100 | 6,170 | 10,100 | 1,234 |
| 2018-11-29 | 6,100 | 6,150 | 6,100 | 6,110 | 5,200 | 1,222 |
| 2018-11-28 | 6,030 | 6,120 | 6,030 | 6,070 | 11,300 | 1,214 |
| 2018-11-27 | 5,990 | 6,060 | 5,980 | 6,050 | 8,600 | 1,210 |
| 2018-11-26 | 6,000 | 6,040 | 5,970 | 5,990 | 15,400 | 1,198 |
| 2018-11-22 | 6,010 | 6,030 | 5,930 | 6,010 | 9,600 | 1,202 |
| 2018-11-21 | 5,960 | 6,010 | 5,900 | 5,940 | 17,300 | 1,188 |
| 2018-11-20 | 5,930 | 6,010 | 5,930 | 5,990 | 7,300 | 1,198 |
| 2018-11-19 | 5,950 | 6,040 | 5,950 | 5,990 | 12,700 | 1,198 |
| 2018-11-16 | 6,000 | 6,030 | 5,940 | 5,990 | 25,000 | 1,198 |
| 2018-11-15 | 6,030 | 6,040 | 5,980 | 6,030 | 18,100 | 1,206 |
| 2018-11-14 | 5,940 | 6,200 | 5,920 | 6,000 | 37,300 | 1,200 |
| 2018-11-13 | 5,960 | 5,990 | 5,890 | 5,960 | 20,600 | 1,192 |
| 2018-11-12 | 6,100 | 6,120 | 6,050 | 6,060 | 17,200 | 1,212 |
| 2018-11-09 | 6,090 | 6,160 | 6,080 | 6,100 | 20,700 | 1,220 |
| 2018-11-08 | 6,020 | 6,140 | 6,020 | 6,100 | 10,200 | 1,220 |
| 2018-11-07 | 6,030 | 6,080 | 5,970 | 6,000 | 23,700 | 1,200 |
| 2018-11-06 | 5,930 | 6,080 | 5,920 | 6,030 | 21,500 | 1,206 |
| 2018-11-05 | 5,950 | 6,030 | 5,920 | 5,970 | 33,000 | 1,194 |
| 2018-11-02 | 6,010 | 6,070 | 5,930 | 6,030 | 34,200 | 1,206 |
| 2018-11-01 | 6,130 | 6,250 | 6,080 | 6,100 | 18,600 | 1,220 |
| 2018-10-31 | 6,060 | 6,240 | 6,060 | 6,230 | 22,100 | 1,246 |
| 2018-10-30 | 5,980 | 6,090 | 5,910 | 6,080 | 25,900 | 1,216 |
| 2018-10-29 | 6,110 | 6,190 | 5,970 | 6,000 | 20,000 | 1,200 |
| 2018-10-26 | 6,100 | 6,170 | 5,940 | 6,070 | 49,900 | 1,214 |
| 2018-10-25 | 6,270 | 6,270 | 5,910 | 5,940 | 135,700 | 1,188 |
| 2018-10-24 | 6,260 | 6,340 | 6,190 | 6,310 | 15,200 | 1,262 |
| 2018-10-23 | 6,400 | 6,400 | 6,170 | 6,170 | 20,300 | 1,234 |
| 2018-10-22 | 6,400 | 6,490 | 6,350 | 6,410 | 15,400 | 1,282 |
| 2018-10-19 | 6,490 | 6,540 | 6,470 | 6,500 | 11,000 | 1,300 |
| 2018-10-18 | 6,510 | 6,570 | 6,490 | 6,510 | 15,300 | 1,302 |
| 2018-10-17 | 6,500 | 6,590 | 6,500 | 6,550 | 12,500 | 1,310 |
| 2018-10-16 | 6,350 | 6,490 | 6,300 | 6,480 | 24,500 | 1,296 |
| 2018-10-15 | 6,430 | 6,430 | 6,300 | 6,310 | 23,600 | 1,262 |
| 2018-10-12 | 6,390 | 6,460 | 6,350 | 6,400 | 20,500 | 1,280 |
| 2018-10-11 | 6,480 | 6,510 | 6,330 | 6,440 | 24,900 | 1,288 |
| 2018-10-10 | 6,570 | 6,600 | 6,490 | 6,510 | 10,000 | 1,302 |
| 2018-10-09 | 6,590 | 6,590 | 6,500 | 6,510 | 11,700 | 1,302 |
| 2018-10-05 | 6,630 | 6,630 | 6,530 | 6,590 | 14,200 | 1,318 |
| 2018-10-04 | 6,610 | 6,660 | 6,550 | 6,630 | 14,600 | 1,326 |
| 2018-10-03 | 6,540 | 6,610 | 6,480 | 6,520 | 22,100 | 1,304 |
| 2018-10-02 | 6,600 | 6,640 | 6,480 | 6,510 | 26,800 | 1,302 |
| 2018-10-01 | 6,580 | 6,630 | 6,540 | 6,580 | 17,600 | 1,316 |
| 2018-09-28 | 6,500 | 6,650 | 6,460 | 6,580 | 25,100 | 1,316 |
| 2018-09-27 | 6,550 | 6,570 | 6,450 | 6,500 | 13,700 | 1,300 |
| 2018-09-26 | 6,380 | 6,590 | 6,380 | 6,580 | 21,100 | 1,316 |
| 2018-09-25 | 6,450 | 6,480 | 6,360 | 6,480 | 19,100 | 1,296 |
| 2018-09-21 | 6,260 | 6,460 | 6,240 | 6,460 | 34,800 | 1,292 |
| 2018-09-20 | 6,110 | 6,270 | 6,100 | 6,210 | 23,000 | 1,242 |
| 2018-09-19 | 6,040 | 6,130 | 6,010 | 6,110 | 15,000 | 1,222 |
| 2018-09-18 | 5,920 | 6,030 | 5,920 | 6,030 | 16,000 | 1,206 |
| 2018-09-14 | 5,950 | 5,960 | 5,910 | 5,960 | 19,900 | 1,192 |
| 2018-09-13 | 5,860 | 5,930 | 5,850 | 5,930 | 14,900 | 1,186 |
| 2018-09-12 | 5,800 | 5,850 | 5,690 | 5,820 | 16,600 | 1,164 |
| 2018-09-11 | 5,880 | 5,910 | 5,800 | 5,860 | 17,100 | 1,172 |
| 2018-09-10 | 5,920 | 5,920 | 5,850 | 5,880 | 14,400 | 1,176 |
| 2018-09-07 | 6,010 | 6,010 | 5,890 | 5,920 | 16,000 | 1,184 |
| 2018-09-06 | 6,080 | 6,080 | 5,940 | 6,010 | 31,300 | 1,202 |
| 2018-09-05 | 5,940 | 6,000 | 5,880 | 5,890 | 18,000 | 1,178 |
| 2018-09-04 | 6,080 | 6,080 | 5,960 | 5,990 | 13,400 | 1,198 |
| 2018-09-03 | 6,110 | 6,150 | 6,000 | 6,090 | 34,900 | 1,218 |
| 2018-08-31 | 6,110 | 6,160 | 6,110 | 6,140 | 11,200 | 1,228 |
| 2018-08-30 | 6,140 | 6,160 | 6,100 | 6,110 | 9,200 | 1,222 |
| 2018-08-29 | 6,110 | 6,140 | 6,090 | 6,100 | 9,000 | 1,220 |
| 2018-08-28 | 6,100 | 6,130 | 6,090 | 6,110 | 9,500 | 1,222 |
| 2018-08-27 | 6,010 | 6,110 | 6,010 | 6,090 | 13,700 | 1,218 |
| 2018-08-24 | 6,060 | 6,060 | 5,970 | 6,010 | 11,000 | 1,202 |
| 2018-08-23 | 6,040 | 6,100 | 6,000 | 6,020 | 8,000 | 1,204 |
| 2018-08-22 | 6,050 | 6,050 | 6,000 | 6,010 | 4,800 | 1,202 |
| 2018-08-21 | 6,090 | 6,100 | 6,000 | 6,010 | 8,200 | 1,202 |
| 2018-08-20 | 6,200 | 6,230 | 6,100 | 6,130 | 11,800 | 1,226 |
| 2018-08-17 | 6,180 | 6,220 | 6,170 | 6,170 | 4,100 | 1,234 |
| 2018-08-16 | 6,220 | 6,230 | 6,140 | 6,180 | 18,400 | 1,236 |
| 2018-08-15 | 6,350 | 6,350 | 6,290 | 6,310 | 20,000 | 1,262 |
| 2018-08-14 | 6,080 | 6,330 | 6,050 | 6,330 | 32,300 | 1,266 |
| 2018-08-13 | 6,090 | 6,210 | 6,040 | 6,140 | 34,900 | 1,228 |
| 2018-08-10 | 5,930 | 6,250 | 5,850 | 6,020 | 67,400 | 1,204 |
| 2018-08-09 | 6,000 | 6,010 | 5,930 | 5,980 | 26,600 | 1,196 |
| 2018-08-08 | 6,040 | 6,080 | 5,990 | 6,010 | 12,000 | 1,202 |
| 2018-08-07 | 5,960 | 6,040 | 5,930 | 6,040 | 8,100 | 1,208 |
| 2018-08-06 | 5,960 | 5,990 | 5,910 | 5,960 | 10,200 | 1,192 |
| 2018-08-03 | 6,000 | 6,010 | 5,950 | 5,970 | 13,600 | 1,194 |
| 2018-08-02 | 6,040 | 6,040 | 5,960 | 5,990 | 11,800 | 1,198 |
| 2018-08-01 | 6,050 | 6,050 | 6,010 | 6,040 | 7,100 | 1,208 |
| 2018-07-31 | 6,090 | 6,090 | 5,960 | 6,000 | 21,900 | 1,200 |
| 2018-07-30 | 6,050 | 6,100 | 6,000 | 6,090 | 13,500 | 1,218 |
| 2018-07-27 | 6,050 | 6,050 | 5,980 | 6,010 | 9,100 | 1,202 |
| 2018-07-26 | 6,000 | 6,030 | 5,990 | 6,010 | 13,900 | 1,202 |
| 2018-07-25 | 6,030 | 6,030 | 5,990 | 6,010 | 12,600 | 1,202 |
| 2018-07-24 | 6,010 | 6,020 | 5,970 | 6,020 | 13,900 | 1,204 |
| 2018-07-23 | 5,940 | 6,010 | 5,910 | 5,910 | 17,900 | 1,182 |
| 2018-07-20 | 6,020 | 6,020 | 5,890 | 5,910 | 21,600 | 1,182 |
| 2018-07-19 | 6,020 | 6,030 | 6,000 | 6,000 | 9,000 | 1,200 |
| 2018-07-18 | 6,040 | 6,050 | 5,990 | 6,000 | 12,200 | 1,200 |
| 2018-07-17 | 5,980 | 6,030 | 5,950 | 6,020 | 16,400 | 1,204 |
| 2018-07-13 | 5,920 | 5,970 | 5,850 | 5,950 | 23,400 | 1,190 |
| 2018-07-12 | 5,830 | 5,910 | 5,770 | 5,860 | 19,700 | 1,172 |
| 2018-07-11 | 5,850 | 5,870 | 5,790 | 5,830 | 20,300 | 1,166 |
| 2018-07-10 | 5,920 | 5,920 | 5,840 | 5,860 | 19,400 | 1,172 |
| 2018-07-09 | 5,820 | 5,870 | 5,770 | 5,830 | 21,000 | 1,166 |
| 2018-07-06 | 5,610 | 5,750 | 5,610 | 5,730 | 11,500 | 1,146 |
| 2018-07-05 | 5,640 | 5,710 | 5,610 | 5,610 | 14,600 | 1,122 |
| 2018-07-04 | 5,560 | 5,740 | 5,560 | 5,690 | 23,400 | 1,138 |
| 2018-07-03 | 5,770 | 5,770 | 5,550 | 5,580 | 18,400 | 1,116 |
| 2018-07-02 | 5,810 | 5,810 | 5,680 | 5,690 | 29,300 | 1,138 |
| 2018-06-29 | 5,740 | 5,740 | 5,610 | 5,700 | 18,900 | 1,140 |
| 2018-06-28 | 5,640 | 5,700 | 5,630 | 5,660 | 14,500 | 1,132 |
| 2018-06-27 | 5,670 | 5,710 | 5,610 | 5,650 | 19,500 | 1,130 |
| 2018-06-26 | 5,560 | 5,620 | 5,470 | 5,620 | 30,600 | 1,124 |
| 2018-06-25 | 5,840 | 5,840 | 5,590 | 5,620 | 24,300 | 1,124 |
| 2018-06-22 | 5,720 | 5,770 | 5,680 | 5,740 | 27,700 | 1,148 |
| 2018-06-21 | 5,780 | 5,810 | 5,720 | 5,760 | 20,300 | 1,152 |
| 2018-06-20 | 5,800 | 5,830 | 5,720 | 5,810 | 20,900 | 1,162 |
| 2018-06-19 | 6,000 | 6,000 | 5,790 | 5,810 | 29,000 | 1,162 |
| 2018-06-18 | 6,000 | 6,030 | 5,950 | 6,010 | 31,200 | 1,202 |
| 2018-06-15 | 5,940 | 6,010 | 5,920 | 6,000 | 56,100 | 1,200 |
| 2018-06-14 | 5,950 | 6,030 | 5,940 | 6,000 | 22,300 | 1,200 |
| 2018-06-13 | 5,960 | 6,040 | 5,950 | 6,010 | 30,800 | 1,202 |
| 2018-06-12 | 6,070 | 6,070 | 5,970 | 6,010 | 36,100 | 1,202 |
| 2018-06-11 | 6,070 | 6,130 | 6,050 | 6,050 | 17,800 | 1,210 |
| 2018-06-08 | 5,970 | 6,160 | 5,940 | 6,130 | 74,700 | 1,226 |
| 2018-06-07 | 5,960 | 5,970 | 5,840 | 5,870 | 53,700 | 1,174 |
| 2018-06-06 | 5,850 | 5,890 | 5,840 | 5,850 | 36,600 | 1,170 |
| 2018-06-05 | 5,840 | 5,860 | 5,800 | 5,850 | 14,100 | 1,170 |
| 2018-06-04 | 5,900 | 5,910 | 5,800 | 5,840 | 19,600 | 1,168 |
| 2018-06-01 | 5,720 | 5,840 | 5,720 | 5,800 | 17,800 | 1,160 |
| 2018-05-31 | 5,800 | 5,830 | 5,700 | 5,750 | 25,100 | 1,150 |
| 2018-05-30 | 5,810 | 5,830 | 5,740 | 5,760 | 13,400 | 1,152 |
| 2018-05-29 | 5,900 | 5,950 | 5,810 | 5,940 | 23,600 | 1,188 |
| 2018-05-28 | 5,910 | 5,940 | 5,850 | 5,940 | 13,100 | 1,188 |
| 2018-05-25 | 5,900 | 5,960 | 5,870 | 5,930 | 23,600 | 1,186 |
| 2018-05-24 | 5,860 | 5,960 | 5,840 | 5,900 | 23,100 | 1,180 |
| 2018-05-23 | 5,800 | 5,900 | 5,780 | 5,860 | 25,200 | 1,172 |
| 2018-05-22 | 5,910 | 5,930 | 5,810 | 5,830 | 13,300 | 1,166 |
| 2018-05-21 | 5,990 | 6,010 | 5,940 | 5,960 | 14,200 | 1,192 |
| 2018-05-18 | 6,040 | 6,060 | 5,980 | 5,990 | 16,500 | 1,198 |
| 2018-05-17 | 6,080 | 6,090 | 5,980 | 6,030 | 20,900 | 1,206 |
| 2018-05-16 | 5,920 | 6,060 | 5,840 | 6,050 | 33,800 | 1,210 |
| 2018-05-15 | 5,570 | 6,040 | 5,460 | 6,020 | 104,800 | 1,204 |
| 2018-05-14 | 5,420 | 5,480 | 5,370 | 5,470 | 21,200 | 1,094 |
| 2018-05-11 | 5,360 | 5,370 | 5,310 | 5,370 | 11,200 | 1,074 |
| 2018-05-10 | 5,360 | 5,380 | 5,340 | 5,360 | 7,900 | 1,072 |
| 2018-05-09 | 5,430 | 5,440 | 5,330 | 5,360 | 14,300 | 1,072 |
| 2018-05-08 | 5,500 | 5,500 | 5,430 | 5,430 | 17,200 | 1,086 |
| 2018-05-07 | 5,520 | 5,520 | 5,440 | 5,500 | 11,600 | 1,100 |
| 2018-05-02 | 5,450 | 5,530 | 5,410 | 5,520 | 22,000 | 1,104 |
| 2018-05-01 | 5,400 | 5,450 | 5,380 | 5,430 | 16,900 | 1,086 |
| 2018-04-27 | 5,390 | 5,470 | 5,310 | 5,460 | 29,600 | 1,092 |
| 2018-04-26 | 5,400 | 5,450 | 5,340 | 5,350 | 34,300 | 1,070 |
| 2018-04-25 | 5,280 | 5,400 | 5,260 | 5,400 | 16,500 | 1,080 |
| 2018-04-24 | 5,340 | 5,340 | 5,250 | 5,320 | 12,200 | 1,064 |
| 2018-04-23 | 5,310 | 5,370 | 5,250 | 5,270 | 14,600 | 1,054 |
| 2018-04-20 | 5,200 | 5,350 | 5,200 | 5,310 | 19,500 | 1,062 |
| 2018-04-19 | 5,210 | 5,300 | 5,180 | 5,260 | 24,400 | 1,052 |
| 2018-04-18 | 5,150 | 5,260 | 5,110 | 5,220 | 22,100 | 1,044 |
| 2018-04-17 | 5,160 | 5,160 | 5,090 | 5,130 | 16,100 | 1,026 |
| 2018-04-16 | 5,100 | 5,160 | 5,060 | 5,150 | 52,200 | 1,030 |
| 2018-04-13 | 5,090 | 5,140 | 5,060 | 5,120 | 26,200 | 1,024 |
| 2018-04-12 | 5,150 | 5,150 | 5,070 | 5,090 | 24,600 | 1,018 |
| 2018-04-11 | 5,150 | 5,160 | 5,090 | 5,140 | 25,100 | 1,028 |
| 2018-04-10 | 5,150 | 5,190 | 5,120 | 5,150 | 14,400 | 1,030 |
| 2018-04-09 | 5,100 | 5,180 | 5,100 | 5,150 | 25,500 | 1,030 |
| 2018-04-06 | 5,190 | 5,230 | 5,140 | 5,160 | 25,200 | 1,032 |
| 2018-04-05 | 5,280 | 5,280 | 5,170 | 5,190 | 35,800 | 1,038 |
| 2018-04-04 | 5,230 | 5,320 | 5,170 | 5,250 | 20,800 | 1,050 |
| 2018-04-03 | 5,180 | 5,260 | 5,150 | 5,230 | 14,100 | 1,046 |
| 2018-03-30 | 5,240 | 5,260 | 5,190 | 5,210 | 14,900 | 1,042 |
| 2018-03-29 | 5,440 | 5,440 | 5,160 | 5,220 | 19,100 | 1,044 |
| 2018-03-28 | 5,170 | 5,400 | 5,170 | 5,390 | 24,600 | 1,078 |
| 2018-03-27 | 5,200 | 5,380 | 5,200 | 5,380 | 43,800 | 1,076 |
| 2018-03-26 | 5,210 | 5,210 | 5,110 | 5,170 | 41,600 | 1,034 |
| 2018-03-23 | 5,320 | 5,330 | 5,190 | 5,210 | 28,400 | 1,042 |
| 2018-03-22 | 5,370 | 5,410 | 5,320 | 5,400 | 18,400 | 1,080 |
| 2018-03-20 | 5,370 | 5,420 | 5,310 | 5,360 | 13,700 | 1,072 |
| 2018-03-19 | 5,460 | 5,480 | 5,330 | 5,380 | 33,400 | 1,076 |
| 2018-03-16 | 5,550 | 5,580 | 5,500 | 5,500 | 16,700 | 1,100 |
| 2018-03-15 | 5,550 | 5,590 | 5,510 | 5,550 | 19,000 | 1,110 |
| 2018-03-14 | 5,560 | 5,630 | 5,560 | 5,630 | 11,300 | 1,126 |
| 2018-03-13 | 5,560 | 5,610 | 5,540 | 5,610 | 14,500 | 1,122 |
| 2018-03-12 | 5,560 | 5,630 | 5,530 | 5,610 | 15,000 | 1,122 |
| 2018-03-09 | 5,550 | 5,610 | 5,480 | 5,540 | 25,300 | 1,108 |
| 2018-03-08 | 5,590 | 5,600 | 5,530 | 5,550 | 13,600 | 1,110 |
| 2018-03-07 | 5,500 | 5,610 | 5,500 | 5,590 | 11,500 | 1,118 |
| 2018-03-06 | 5,630 | 5,680 | 5,530 | 5,560 | 20,600 | 1,112 |
| 2018-03-05 | 5,570 | 5,640 | 5,570 | 5,630 | 11,300 | 1,126 |
| 2018-03-02 | 5,580 | 5,650 | 5,580 | 5,620 | 15,800 | 1,124 |
| 2018-03-01 | 5,750 | 5,770 | 5,670 | 5,670 | 13,800 | 1,134 |
| 2018-02-28 | 5,860 | 5,900 | 5,770 | 5,770 | 10,700 | 1,154 |
| 2018-02-27 | 5,920 | 5,920 | 5,840 | 5,860 | 7,600 | 1,172 |
| 2018-02-26 | 5,910 | 5,930 | 5,850 | 5,880 | 11,100 | 1,176 |
| 2018-02-23 | 5,880 | 5,940 | 5,850 | 5,920 | 11,400 | 1,184 |
| 2018-02-22 | 5,860 | 5,880 | 5,840 | 5,860 | 8,600 | 1,172 |
| 2018-02-21 | 5,840 | 5,930 | 5,840 | 5,890 | 9,500 | 1,178 |
| 2018-02-20 | 5,860 | 5,870 | 5,800 | 5,860 | 7,500 | 1,172 |
| 2018-02-19 | 5,700 | 5,890 | 5,700 | 5,860 | 15,800 | 1,172 |
| 2018-02-16 | 5,590 | 5,690 | 5,590 | 5,640 | 32,300 | 1,128 |
| 2018-02-15 | 5,580 | 5,600 | 5,550 | 5,580 | 30,400 | 1,116 |
| 2018-02-14 | 5,870 | 5,870 | 5,610 | 5,620 | 42,800 | 1,124 |
| 2018-02-13 | 5,790 | 5,970 | 5,760 | 5,900 | 30,700 | 1,180 |
| 2018-02-09 | 5,720 | 5,730 | 5,560 | 5,690 | 48,000 | 1,138 |
| 2018-02-08 | 5,810 | 5,890 | 5,780 | 5,800 | 24,900 | 1,160 |
| 2018-02-07 | 6,030 | 6,050 | 5,820 | 5,820 | 36,200 | 1,164 |
| 2018-02-06 | 5,910 | 5,990 | 5,720 | 5,840 | 62,500 | 1,168 |
| 2018-02-05 | 6,020 | 6,150 | 6,000 | 6,110 | 38,000 | 1,222 |
| 2018-02-02 | 6,110 | 6,140 | 6,090 | 6,110 | 21,400 | 1,222 |
| 2018-02-01 | 6,100 | 6,130 | 6,020 | 6,130 | 25,100 | 1,226 |
| 2018-01-31 | 6,020 | 6,140 | 6,000 | 6,010 | 32,200 | 1,202 |
| 2018-01-30 | 6,080 | 6,130 | 6,020 | 6,050 | 27,500 | 1,210 |
| 2018-01-29 | 6,110 | 6,150 | 6,060 | 6,080 | 47,200 | 1,216 |
| 2018-01-26 | 6,040 | 6,130 | 6,040 | 6,090 | 26,900 | 1,218 |
| 2018-01-25 | 6,060 | 6,110 | 6,040 | 6,060 | 19,800 | 1,212 |
| 2018-01-24 | 6,160 | 6,190 | 6,110 | 6,120 | 20,800 | 1,224 |
| 2018-01-23 | 6,190 | 6,230 | 6,170 | 6,190 | 15,800 | 1,238 |
| 2018-01-22 | 6,240 | 6,260 | 6,160 | 6,170 | 19,000 | 1,234 |
| 2018-01-19 | 6,230 | 6,320 | 6,210 | 6,300 | 24,000 | 1,260 |
| 2018-01-18 | 6,240 | 6,290 | 6,180 | 6,190 | 40,100 | 1,238 |
| 2018-01-17 | 6,210 | 6,280 | 6,200 | 6,220 | 25,300 | 1,244 |
| 2018-01-16 | 6,340 | 6,340 | 6,280 | 6,300 | 12,700 | 1,260 |
| 2018-01-15 | 6,380 | 6,410 | 6,290 | 6,300 | 19,800 | 1,260 |
| 2018-01-12 | 6,450 | 6,450 | 6,350 | 6,370 | 32,800 | 1,274 |
| 2018-01-11 | 6,490 | 6,530 | 6,450 | 6,490 | 19,700 | 1,298 |
| 2018-01-10 | 6,640 | 6,650 | 6,480 | 6,490 | 27,600 | 1,298 |
| 2018-01-09 | 6,710 | 6,710 | 6,620 | 6,630 | 22,000 | 1,326 |
| 2018-01-05 | 6,660 | 6,670 | 6,610 | 6,660 | 16,500 | 1,332 |
| 2018-01-04 | 6,630 | 6,640 | 6,550 | 6,610 | 12,200 | 1,322 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2017-09-27]1株→0.1株 [1983-03-28]1株→1.05株