2217 モロゾフ(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 | 4,930 | 5,040 | 4,915 | 5,000 | 5,000 | 2,500 |
| 2018-12-27 | 4,710 | 5,130 | 4,710 | 5,130 | 6,700 | 2,565 |
| 2018-12-26 | 4,525 | 4,705 | 4,520 | 4,630 | 5,600 | 2,315 |
| 2018-12-25 | 4,795 | 4,795 | 4,525 | 4,530 | 7,300 | 2,265 |
| 2018-12-21 | 5,000 | 5,000 | 4,805 | 4,815 | 7,100 | 2,407.50 |
| 2018-12-20 | 5,150 | 5,150 | 5,010 | 5,010 | 4,700 | 2,505 |
| 2018-12-19 | 5,230 | 5,230 | 5,140 | 5,150 | 3,000 | 2,575 |
| 2018-12-18 | 5,290 | 5,290 | 5,220 | 5,250 | 3,800 | 2,625 |
| 2018-12-17 | 5,310 | 5,310 | 5,200 | 5,300 | 4,000 | 2,650 |
| 2018-12-14 | 5,330 | 5,380 | 5,310 | 5,310 | 5,100 | 2,655 |
| 2018-12-13 | 5,420 | 5,430 | 5,350 | 5,350 | 4,900 | 2,675 |
| 2018-12-12 | 5,250 | 5,450 | 5,250 | 5,400 | 4,900 | 2,700 |
| 2018-12-11 | 5,300 | 5,310 | 5,230 | 5,230 | 2,700 | 2,615 |
| 2018-12-10 | 5,430 | 5,430 | 5,300 | 5,300 | 2,800 | 2,650 |
| 2018-12-07 | 5,380 | 5,400 | 5,350 | 5,350 | 2,400 | 2,675 |
| 2018-12-06 | 5,360 | 5,390 | 5,320 | 5,380 | 3,800 | 2,690 |
| 2018-12-05 | 5,250 | 5,390 | 5,250 | 5,360 | 4,900 | 2,680 |
| 2018-12-04 | 5,430 | 5,460 | 5,300 | 5,300 | 7,100 | 2,650 |
| 2018-12-03 | 5,470 | 5,490 | 5,420 | 5,420 | 4,200 | 2,710 |
| 2018-11-30 | 5,580 | 5,580 | 5,450 | 5,470 | 3,600 | 2,735 |
| 2018-11-29 | 5,610 | 5,620 | 5,550 | 5,580 | 1,500 | 2,790 |
| 2018-11-28 | 5,560 | 5,670 | 5,560 | 5,610 | 2,500 | 2,805 |
| 2018-11-27 | 5,580 | 5,690 | 5,550 | 5,580 | 2,600 | 2,790 |
| 2018-11-26 | 5,650 | 5,650 | 5,610 | 5,630 | 1,200 | 2,815 |
| 2018-11-22 | 5,650 | 5,700 | 5,590 | 5,700 | 3,400 | 2,850 |
| 2018-11-21 | 5,450 | 5,520 | 5,450 | 5,520 | 2,000 | 2,760 |
| 2018-11-20 | 5,520 | 5,520 | 5,440 | 5,450 | 1,800 | 2,725 |
| 2018-11-19 | 5,420 | 5,510 | 5,420 | 5,440 | 1,200 | 2,720 |
| 2018-11-16 | 5,480 | 5,480 | 5,410 | 5,420 | 1,100 | 2,710 |
| 2018-11-15 | 5,400 | 5,490 | 5,400 | 5,450 | 1,200 | 2,725 |
| 2018-11-14 | 5,420 | 5,420 | 5,410 | 5,410 | 1,200 | 2,705 |
| 2018-11-13 | 5,480 | 5,480 | 5,410 | 5,410 | 1,300 | 2,705 |
| 2018-11-12 | 5,430 | 5,500 | 5,430 | 5,500 | 1,600 | 2,750 |
| 2018-11-09 | 5,480 | 5,500 | 5,420 | 5,460 | 1,800 | 2,730 |
| 2018-11-08 | 5,430 | 5,500 | 5,430 | 5,480 | 1,800 | 2,740 |
| 2018-11-07 | 5,450 | 5,500 | 5,410 | 5,430 | 2,400 | 2,715 |
| 2018-11-06 | 5,410 | 5,510 | 5,410 | 5,450 | 2,400 | 2,725 |
| 2018-11-05 | 5,410 | 5,450 | 5,410 | 5,410 | 2,200 | 2,705 |
| 2018-11-02 | 5,400 | 5,450 | 5,400 | 5,410 | 1,600 | 2,705 |
| 2018-11-01 | 5,530 | 5,600 | 5,380 | 5,400 | 3,200 | 2,700 |
| 2018-10-31 | 5,500 | 5,570 | 5,480 | 5,530 | 3,500 | 2,765 |
| 2018-10-30 | 5,260 | 5,480 | 5,260 | 5,420 | 9,000 | 2,710 |
| 2018-10-29 | 5,360 | 5,420 | 5,320 | 5,320 | 2,700 | 2,660 |
| 2018-10-26 | 5,450 | 5,540 | 5,390 | 5,400 | 4,000 | 2,700 |
| 2018-10-25 | 5,590 | 5,590 | 5,400 | 5,440 | 5,900 | 2,720 |
| 2018-10-24 | 5,420 | 5,560 | 5,420 | 5,550 | 2,400 | 2,775 |
| 2018-10-23 | 5,590 | 5,640 | 5,420 | 5,420 | 3,600 | 2,710 |
| 2018-10-22 | 5,540 | 5,570 | 5,500 | 5,540 | 1,400 | 2,770 |
| 2018-10-19 | 5,520 | 5,540 | 5,470 | 5,490 | 2,300 | 2,745 |
| 2018-10-18 | 5,620 | 5,680 | 5,400 | 5,420 | 4,100 | 2,710 |
| 2018-10-17 | 5,480 | 5,590 | 5,480 | 5,590 | 1,800 | 2,795 |
| 2018-10-16 | 5,510 | 5,520 | 5,470 | 5,480 | 2,700 | 2,740 |
| 2018-10-15 | 5,610 | 5,610 | 5,440 | 5,490 | 5,300 | 2,745 |
| 2018-10-12 | 5,600 | 5,760 | 5,600 | 5,610 | 5,100 | 2,805 |
| 2018-10-11 | 5,650 | 5,700 | 5,630 | 5,650 | 6,700 | 2,825 |
| 2018-10-10 | 5,780 | 5,980 | 5,780 | 5,900 | 3,900 | 2,950 |
| 2018-10-09 | 5,850 | 5,890 | 5,730 | 5,780 | 3,300 | 2,890 |
| 2018-10-05 | 5,960 | 5,970 | 5,920 | 5,950 | 3,400 | 2,975 |
| 2018-10-04 | 6,020 | 6,070 | 5,940 | 6,070 | 2,400 | 3,035 |
| 2018-10-03 | 6,040 | 6,090 | 6,000 | 6,020 | 2,900 | 3,010 |
| 2018-10-02 | 6,050 | 6,110 | 6,040 | 6,040 | 2,100 | 3,020 |
| 2018-10-01 | 6,090 | 6,130 | 6,040 | 6,050 | 1,500 | 3,025 |
| 2018-09-28 | 6,170 | 6,170 | 6,020 | 6,090 | 1,500 | 3,045 |
| 2018-09-27 | 6,190 | 6,190 | 6,120 | 6,120 | 2,000 | 3,060 |
| 2018-09-26 | 6,180 | 6,180 | 6,050 | 6,180 | 3,100 | 3,090 |
| 2018-09-25 | 6,050 | 6,200 | 6,020 | 6,200 | 6,100 | 3,100 |
| 2018-09-21 | 5,900 | 6,050 | 5,900 | 6,020 | 6,500 | 3,010 |
| 2018-09-20 | 5,930 | 5,940 | 5,910 | 5,940 | 3,200 | 2,970 |
| 2018-09-19 | 5,830 | 5,930 | 5,800 | 5,930 | 5,700 | 2,965 |
| 2018-09-18 | 5,710 | 5,740 | 5,690 | 5,730 | 4,100 | 2,865 |
| 2018-09-14 | 5,540 | 5,700 | 5,540 | 5,690 | 7,800 | 2,845 |
| 2018-09-13 | 5,560 | 5,590 | 5,500 | 5,540 | 3,700 | 2,770 |
| 2018-09-12 | 5,410 | 5,580 | 5,250 | 5,560 | 10,000 | 2,780 |
| 2018-09-11 | 5,260 | 5,330 | 5,260 | 5,310 | 4,500 | 2,655 |
| 2018-09-10 | 5,130 | 5,250 | 5,130 | 5,230 | 3,700 | 2,615 |
| 2018-09-07 | 5,030 | 5,130 | 5,030 | 5,130 | 5,200 | 2,565 |
| 2018-09-06 | 5,190 | 5,200 | 5,070 | 5,080 | 7,700 | 2,540 |
| 2018-09-05 | 5,470 | 5,470 | 5,300 | 5,300 | 11,000 | 2,650 |
| 2018-09-04 | 5,590 | 5,720 | 5,470 | 5,540 | 11,900 | 2,770 |
| 2018-09-03 | 5,680 | 5,680 | 5,560 | 5,570 | 2,700 | 2,785 |
| 2018-08-31 | 5,510 | 5,720 | 5,490 | 5,720 | 8,000 | 2,860 |
| 2018-08-30 | 5,550 | 5,560 | 5,530 | 5,530 | 1,700 | 2,765 |
| 2018-08-29 | 5,610 | 5,610 | 5,540 | 5,540 | 2,200 | 2,770 |
| 2018-08-28 | 5,750 | 5,750 | 5,580 | 5,590 | 3,900 | 2,795 |
| 2018-08-27 | 5,710 | 5,780 | 5,670 | 5,750 | 1,600 | 2,875 |
| 2018-08-24 | 5,640 | 5,690 | 5,630 | 5,660 | 3,600 | 2,830 |
| 2018-08-23 | 5,450 | 5,600 | 5,450 | 5,590 | 3,800 | 2,795 |
| 2018-08-22 | 5,380 | 5,510 | 5,360 | 5,510 | 4,300 | 2,755 |
| 2018-08-21 | 5,610 | 5,610 | 5,400 | 5,410 | 6,600 | 2,705 |
| 2018-08-20 | 5,740 | 5,760 | 5,630 | 5,630 | 2,100 | 2,815 |
| 2018-08-17 | 5,810 | 5,810 | 5,710 | 5,730 | 5,200 | 2,865 |
| 2018-08-16 | 5,900 | 5,910 | 5,850 | 5,850 | 1,700 | 2,925 |
| 2018-08-15 | 5,840 | 5,870 | 5,820 | 5,870 | 2,600 | 2,935 |
| 2018-08-14 | 5,820 | 5,870 | 5,800 | 5,860 | 4,300 | 2,930 |
| 2018-08-13 | 6,000 | 6,040 | 5,820 | 5,820 | 5,200 | 2,910 |
| 2018-08-10 | 6,050 | 6,070 | 5,990 | 6,000 | 4,800 | 3,000 |
| 2018-08-09 | 6,110 | 6,120 | 6,070 | 6,080 | 4,000 | 3,040 |
| 2018-08-08 | 6,200 | 6,230 | 6,150 | 6,150 | 3,500 | 3,075 |
| 2018-08-07 | 6,280 | 6,280 | 6,170 | 6,200 | 5,900 | 3,100 |
| 2018-08-06 | 6,310 | 6,350 | 6,280 | 6,280 | 3,500 | 3,140 |
| 2018-08-03 | 6,380 | 6,400 | 6,330 | 6,330 | 4,200 | 3,165 |
| 2018-08-02 | 6,480 | 6,510 | 6,370 | 6,370 | 4,000 | 3,185 |
| 2018-08-01 | 6,650 | 6,650 | 6,470 | 6,480 | 4,500 | 3,240 |
| 2018-07-31 | 6,740 | 6,740 | 6,600 | 6,730 | 11,300 | 3,365 |
| 2018-07-30 | 6,470 | 6,640 | 6,440 | 6,640 | 15,200 | 3,320 |
| 2018-07-27 | 6,360 | 6,470 | 6,320 | 6,440 | 19,900 | 3,220 |
| 2018-07-26 | 6,300 | 6,430 | 6,300 | 6,310 | 48,500 | 3,155 |
| 2018-07-25 | 6,450 | 6,500 | 6,440 | 6,440 | 12,600 | 3,220 |
| 2018-07-24 | 6,450 | 6,480 | 6,440 | 6,480 | 5,200 | 3,240 |
| 2018-07-23 | 6,450 | 6,560 | 6,450 | 6,460 | 7,500 | 3,230 |
| 2018-07-20 | 6,450 | 6,530 | 6,450 | 6,490 | 5,700 | 3,245 |
| 2018-07-19 | 6,560 | 6,560 | 6,510 | 6,510 | 4,200 | 3,255 |
| 2018-07-18 | 6,570 | 6,640 | 6,540 | 6,560 | 4,800 | 3,280 |
| 2018-07-17 | 6,500 | 6,610 | 6,500 | 6,570 | 4,500 | 3,285 |
| 2018-07-13 | 6,510 | 6,530 | 6,450 | 6,520 | 5,300 | 3,260 |
| 2018-07-12 | 6,550 | 6,600 | 6,510 | 6,510 | 4,200 | 3,255 |
| 2018-07-11 | 6,580 | 6,610 | 6,560 | 6,560 | 2,900 | 3,280 |
| 2018-07-10 | 6,590 | 6,640 | 6,560 | 6,560 | 3,800 | 3,280 |
| 2018-07-09 | 6,560 | 6,650 | 6,550 | 6,580 | 6,400 | 3,290 |
| 2018-07-06 | 6,650 | 6,650 | 6,510 | 6,570 | 4,800 | 3,285 |
| 2018-07-05 | 6,750 | 6,750 | 6,670 | 6,670 | 6,700 | 3,335 |
| 2018-07-04 | 6,720 | 6,790 | 6,720 | 6,780 | 2,400 | 3,390 |
| 2018-07-03 | 6,800 | 6,800 | 6,710 | 6,750 | 5,300 | 3,375 |
| 2018-07-02 | 6,800 | 6,810 | 6,750 | 6,750 | 3,700 | 3,375 |
| 2018-06-29 | 6,850 | 6,860 | 6,760 | 6,790 | 3,400 | 3,395 |
| 2018-06-28 | 6,880 | 6,890 | 6,800 | 6,880 | 3,900 | 3,440 |
| 2018-06-27 | 6,800 | 6,890 | 6,800 | 6,870 | 5,600 | 3,435 |
| 2018-06-26 | 6,790 | 6,790 | 6,720 | 6,770 | 2,900 | 3,385 |
| 2018-06-25 | 6,760 | 6,770 | 6,730 | 6,730 | 2,900 | 3,365 |
| 2018-06-22 | 6,710 | 6,730 | 6,650 | 6,730 | 1,500 | 3,365 |
| 2018-06-21 | 6,680 | 6,720 | 6,650 | 6,650 | 2,800 | 3,325 |
| 2018-06-20 | 6,620 | 6,710 | 6,620 | 6,680 | 2,100 | 3,340 |
| 2018-06-19 | 6,690 | 6,700 | 6,610 | 6,610 | 2,900 | 3,305 |
| 2018-06-18 | 6,700 | 6,710 | 6,660 | 6,660 | 2,900 | 3,330 |
| 2018-06-15 | 6,680 | 6,720 | 6,670 | 6,690 | 3,300 | 3,345 |
| 2018-06-14 | 6,670 | 6,710 | 6,670 | 6,710 | 1,500 | 3,355 |
| 2018-06-13 | 6,640 | 6,700 | 6,640 | 6,690 | 2,400 | 3,345 |
| 2018-06-12 | 6,650 | 6,730 | 6,650 | 6,700 | 2,100 | 3,350 |
| 2018-06-11 | 6,660 | 6,730 | 6,650 | 6,690 | 2,800 | 3,345 |
| 2018-06-08 | 6,630 | 6,720 | 6,630 | 6,710 | 4,700 | 3,355 |
| 2018-06-07 | 6,710 | 6,730 | 6,620 | 6,730 | 6,200 | 3,365 |
| 2018-06-06 | 6,720 | 6,780 | 6,720 | 6,750 | 2,400 | 3,375 |
| 2018-06-05 | 6,800 | 6,810 | 6,710 | 6,750 | 4,800 | 3,375 |
| 2018-06-04 | 6,690 | 6,900 | 6,690 | 6,850 | 7,500 | 3,425 |
| 2018-06-01 | 6,690 | 6,720 | 6,670 | 6,680 | 2,200 | 3,340 |
| 2018-05-31 | 6,720 | 6,780 | 6,720 | 6,730 | 1,700 | 3,365 |
| 2018-05-30 | 6,760 | 6,760 | 6,700 | 6,710 | 1,500 | 3,355 |
| 2018-05-29 | 6,740 | 6,830 | 6,730 | 6,760 | 1,800 | 3,380 |
| 2018-05-28 | 6,780 | 6,800 | 6,730 | 6,770 | 1,100 | 3,385 |
| 2018-05-25 | 6,800 | 6,800 | 6,680 | 6,780 | 1,300 | 3,390 |
| 2018-05-24 | 6,790 | 6,820 | 6,780 | 6,780 | 2,100 | 3,390 |
| 2018-05-23 | 6,800 | 6,840 | 6,790 | 6,820 | 2,600 | 3,410 |
| 2018-05-22 | 6,800 | 6,840 | 6,800 | 6,840 | 2,200 | 3,420 |
| 2018-05-21 | 6,840 | 6,840 | 6,790 | 6,800 | 2,300 | 3,400 |
| 2018-05-18 | 6,880 | 6,880 | 6,820 | 6,840 | 2,800 | 3,420 |
| 2018-05-17 | 6,780 | 6,870 | 6,780 | 6,860 | 4,500 | 3,430 |
| 2018-05-16 | 6,720 | 6,840 | 6,720 | 6,770 | 4,800 | 3,385 |
| 2018-05-15 | 6,660 | 6,720 | 6,650 | 6,720 | 2,600 | 3,360 |
| 2018-05-14 | 6,650 | 6,720 | 6,650 | 6,690 | 3,700 | 3,345 |
| 2018-05-11 | 6,660 | 6,660 | 6,610 | 6,660 | 2,700 | 3,330 |
| 2018-05-10 | 6,650 | 6,720 | 6,640 | 6,660 | 1,400 | 3,330 |
| 2018-05-09 | 6,680 | 6,720 | 6,650 | 6,650 | 3,200 | 3,325 |
| 2018-05-08 | 6,640 | 6,790 | 6,640 | 6,680 | 9,200 | 3,340 |
| 2018-05-07 | 6,590 | 6,630 | 6,580 | 6,630 | 1,800 | 3,315 |
| 2018-05-02 | 6,620 | 6,630 | 6,590 | 6,610 | 2,300 | 3,305 |
| 2018-05-01 | 6,660 | 6,660 | 6,560 | 6,600 | 4,100 | 3,300 |
| 2018-04-27 | 6,630 | 6,630 | 6,580 | 6,630 | 2,600 | 3,315 |
| 2018-04-26 | 6,630 | 6,630 | 6,540 | 6,620 | 3,900 | 3,310 |
| 2018-04-25 | 6,560 | 6,580 | 6,510 | 6,580 | 1,800 | 3,290 |
| 2018-04-24 | 6,550 | 6,560 | 6,510 | 6,560 | 3,700 | 3,280 |
| 2018-04-23 | 6,640 | 6,640 | 6,520 | 6,540 | 2,500 | 3,270 |
| 2018-04-20 | 6,600 | 6,640 | 6,580 | 6,640 | 2,400 | 3,320 |
| 2018-04-19 | 6,540 | 6,600 | 6,510 | 6,600 | 2,200 | 3,300 |
| 2018-04-18 | 6,550 | 6,550 | 6,520 | 6,540 | 1,600 | 3,270 |
| 2018-04-17 | 6,540 | 6,550 | 6,520 | 6,550 | 1,200 | 3,275 |
| 2018-04-16 | 6,570 | 6,580 | 6,510 | 6,580 | 2,100 | 3,290 |
| 2018-04-13 | 6,550 | 6,570 | 6,510 | 6,570 | 1,400 | 3,285 |
| 2018-04-12 | 6,630 | 6,630 | 6,530 | 6,550 | 2,300 | 3,275 |
| 2018-04-11 | 6,620 | 6,630 | 6,580 | 6,600 | 4,500 | 3,300 |
| 2018-04-10 | 6,660 | 6,670 | 6,640 | 6,650 | 1,400 | 3,325 |
| 2018-04-09 | 6,620 | 6,660 | 6,610 | 6,630 | 2,700 | 3,315 |
| 2018-04-06 | 6,640 | 6,700 | 6,630 | 6,680 | 3,200 | 3,340 |
| 2018-04-05 | 6,670 | 6,670 | 6,600 | 6,650 | 3,100 | 3,325 |
| 2018-04-04 | 6,610 | 6,710 | 6,610 | 6,670 | 3,600 | 3,335 |
| 2018-04-03 | 6,660 | 6,690 | 6,600 | 6,600 | 4,600 | 3,300 |
| 2018-03-30 | 6,790 | 6,790 | 6,620 | 6,670 | 3,400 | 3,335 |
| 2018-03-29 | 6,410 | 6,690 | 6,410 | 6,690 | 10,900 | 3,345 |
| 2018-03-28 | 6,300 | 6,400 | 6,300 | 6,380 | 3,400 | 3,190 |
| 2018-03-27 | 6,430 | 6,430 | 6,290 | 6,400 | 7,500 | 3,200 |
| 2018-03-26 | 6,280 | 6,290 | 6,150 | 6,280 | 12,700 | 3,140 |
| 2018-03-23 | 6,450 | 6,450 | 6,260 | 6,270 | 8,100 | 3,135 |
| 2018-03-22 | 6,430 | 6,550 | 6,380 | 6,460 | 6,900 | 3,230 |
| 2018-03-20 | 6,260 | 6,460 | 6,260 | 6,430 | 8,900 | 3,215 |
| 2018-03-19 | 6,330 | 6,390 | 6,200 | 6,240 | 19,800 | 3,120 |
| 2018-03-16 | 6,630 | 6,800 | 6,610 | 6,620 | 12,800 | 3,310 |
| 2018-03-15 | 6,620 | 6,620 | 6,580 | 6,590 | 1,400 | 3,295 |
| 2018-03-14 | 6,620 | 6,670 | 6,600 | 6,630 | 4,000 | 3,315 |
| 2018-03-13 | 6,540 | 6,620 | 6,500 | 6,610 | 4,200 | 3,305 |
| 2018-03-12 | 6,500 | 6,530 | 6,460 | 6,510 | 4,700 | 3,255 |
| 2018-03-09 | 6,430 | 6,530 | 6,430 | 6,490 | 5,500 | 3,245 |
| 2018-03-08 | 6,560 | 6,590 | 6,470 | 6,470 | 5,800 | 3,235 |
| 2018-03-07 | 6,700 | 6,700 | 6,560 | 6,580 | 5,500 | 3,290 |
| 2018-03-06 | 6,790 | 6,810 | 6,680 | 6,680 | 3,800 | 3,340 |
| 2018-03-05 | 6,750 | 6,750 | 6,700 | 6,730 | 2,700 | 3,365 |
| 2018-03-02 | 6,710 | 6,790 | 6,680 | 6,760 | 6,300 | 3,380 |
| 2018-03-01 | 7,060 | 7,230 | 6,800 | 6,820 | 27,100 | 3,410 |
| 2018-02-28 | 6,790 | 6,790 | 6,660 | 6,660 | 4,200 | 3,330 |
| 2018-02-27 | 6,710 | 6,790 | 6,710 | 6,780 | 2,300 | 3,390 |
| 2018-02-26 | 6,750 | 6,750 | 6,660 | 6,730 | 2,000 | 3,365 |
| 2018-02-23 | 6,660 | 6,720 | 6,650 | 6,670 | 1,800 | 3,335 |
| 2018-02-22 | 6,740 | 6,740 | 6,650 | 6,660 | 2,700 | 3,330 |
| 2018-02-21 | 6,790 | 6,820 | 6,740 | 6,800 | 3,600 | 3,400 |
| 2018-02-20 | 6,760 | 6,860 | 6,750 | 6,790 | 1,400 | 3,395 |
| 2018-02-19 | 6,650 | 6,790 | 6,650 | 6,790 | 2,300 | 3,395 |
| 2018-02-16 | 6,670 | 6,700 | 6,640 | 6,640 | 3,800 | 3,320 |
| 2018-02-15 | 6,660 | 6,740 | 6,560 | 6,610 | 6,100 | 3,305 |
| 2018-02-14 | 6,850 | 6,850 | 6,560 | 6,570 | 6,900 | 3,285 |
| 2018-02-13 | 6,990 | 6,990 | 6,840 | 6,900 | 12,200 | 3,450 |
| 2018-02-09 | 6,730 | 6,970 | 6,640 | 6,890 | 16,600 | 3,445 |
| 2018-02-08 | 6,770 | 6,790 | 6,680 | 6,720 | 7,000 | 3,360 |
| 2018-02-07 | 6,600 | 6,900 | 6,580 | 6,580 | 15,800 | 3,290 |
| 2018-02-06 | 6,460 | 6,570 | 6,400 | 6,470 | 14,300 | 3,235 |
| 2018-02-05 | 7,230 | 7,230 | 7,010 | 7,010 | 13,400 | 3,505 |
| 2018-02-02 | 7,320 | 7,350 | 7,280 | 7,310 | 5,200 | 3,655 |
| 2018-02-01 | 7,220 | 7,320 | 7,210 | 7,300 | 9,500 | 3,650 |
| 2018-01-31 | 7,230 | 7,270 | 7,220 | 7,220 | 6,400 | 3,610 |
| 2018-01-30 | 7,390 | 7,390 | 7,270 | 7,280 | 8,200 | 3,640 |
| 2018-01-29 | 7,500 | 7,500 | 7,310 | 7,350 | 32,600 | 3,675 |
| 2018-01-26 | 7,400 | 7,440 | 7,330 | 7,370 | 59,700 | 3,685 |
| 2018-01-25 | 7,500 | 7,570 | 7,500 | 7,500 | 13,500 | 3,750 |
| 2018-01-24 | 7,510 | 7,550 | 7,510 | 7,540 | 5,200 | 3,770 |
| 2018-01-23 | 7,490 | 7,580 | 7,490 | 7,560 | 10,000 | 3,780 |
| 2018-01-22 | 7,490 | 7,530 | 7,480 | 7,490 | 10,100 | 3,745 |
| 2018-01-19 | 7,530 | 7,570 | 7,510 | 7,530 | 10,500 | 3,765 |
| 2018-01-18 | 7,610 | 7,640 | 7,570 | 7,570 | 9,600 | 3,785 |
| 2018-01-17 | 7,610 | 7,640 | 7,580 | 7,600 | 11,000 | 3,800 |
| 2018-01-16 | 7,630 | 7,680 | 7,620 | 7,630 | 5,200 | 3,815 |
| 2018-01-15 | 7,590 | 7,700 | 7,580 | 7,620 | 11,500 | 3,810 |
| 2018-01-12 | 7,660 | 7,660 | 7,600 | 7,600 | 6,300 | 3,800 |
| 2018-01-11 | 7,750 | 7,750 | 7,670 | 7,670 | 6,500 | 3,835 |
| 2018-01-10 | 7,750 | 7,780 | 7,730 | 7,770 | 4,700 | 3,885 |
| 2018-01-09 | 7,800 | 7,820 | 7,770 | 7,770 | 7,700 | 3,885 |
| 2018-01-05 | 7,820 | 7,850 | 7,760 | 7,810 | 8,100 | 3,905 |
| 2018-01-04 | 7,840 | 7,860 | 7,810 | 7,810 | 3,400 | 3,905 |
分割・併合履歴 ： [2022-01-28]1株→2株 [2017-07-27]1株→0.1株 [1988-01-27]1株→1.03株 [1987-01-28]1株→1.05株 [1986-01-28]1株→1.05株 [1985-01-28]1株→1.05株 [1984-01-27]1株→1.05株 [1983-01-27]1株→1.05株
