2695 くら寿司(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 | 5,550 | 5,550 | 5,380 | 5,460 | 64,200 | 2,730 |
| 2018-12-27 | 5,570 | 5,600 | 5,410 | 5,550 | 144,300 | 2,775 |
| 2018-12-26 | 5,250 | 5,410 | 5,170 | 5,250 | 162,000 | 2,625 |
| 2018-12-25 | 4,960 | 5,140 | 4,925 | 5,100 | 174,000 | 2,550 |
| 2018-12-21 | 5,280 | 5,300 | 5,110 | 5,160 | 131,800 | 2,580 |
| 2018-12-20 | 5,530 | 5,530 | 5,350 | 5,380 | 82,500 | 2,690 |
| 2018-12-19 | 5,670 | 5,670 | 5,560 | 5,570 | 82,600 | 2,785 |
| 2018-12-18 | 5,720 | 5,730 | 5,610 | 5,620 | 104,800 | 2,810 |
| 2018-12-17 | 5,990 | 6,040 | 5,800 | 5,800 | 150,200 | 2,900 |
| 2018-12-14 | 6,060 | 6,240 | 5,980 | 5,990 | 310,100 | 2,995 |
| 2018-12-13 | 6,470 | 6,490 | 6,410 | 6,460 | 63,500 | 3,230 |
| 2018-12-12 | 6,510 | 6,530 | 6,370 | 6,470 | 80,400 | 3,235 |
| 2018-12-11 | 6,600 | 6,630 | 6,460 | 6,460 | 86,600 | 3,230 |
| 2018-12-10 | 6,680 | 6,720 | 6,550 | 6,560 | 87,400 | 3,280 |
| 2018-12-07 | 6,770 | 6,890 | 6,750 | 6,850 | 54,200 | 3,425 |
| 2018-12-06 | 6,950 | 6,970 | 6,800 | 6,820 | 44,300 | 3,410 |
| 2018-12-05 | 6,870 | 6,950 | 6,840 | 6,950 | 51,200 | 3,475 |
| 2018-12-04 | 7,090 | 7,090 | 6,940 | 6,970 | 60,200 | 3,485 |
| 2018-12-03 | 7,210 | 7,240 | 7,090 | 7,100 | 37,000 | 3,550 |
| 2018-11-30 | 7,010 | 7,150 | 7,000 | 7,140 | 47,100 | 3,570 |
| 2018-11-29 | 6,950 | 7,070 | 6,940 | 7,020 | 37,800 | 3,510 |
| 2018-11-28 | 6,930 | 7,030 | 6,930 | 6,940 | 31,400 | 3,470 |
| 2018-11-27 | 6,990 | 6,990 | 6,930 | 6,960 | 26,000 | 3,480 |
| 2018-11-26 | 7,000 | 7,030 | 6,890 | 6,900 | 26,900 | 3,450 |
| 2018-11-22 | 6,910 | 7,040 | 6,870 | 7,040 | 44,400 | 3,520 |
| 2018-11-21 | 6,800 | 6,930 | 6,770 | 6,920 | 31,800 | 3,460 |
| 2018-11-20 | 6,840 | 6,890 | 6,810 | 6,880 | 20,600 | 3,440 |
| 2018-11-19 | 6,850 | 6,900 | 6,840 | 6,870 | 23,200 | 3,435 |
| 2018-11-16 | 6,850 | 6,910 | 6,770 | 6,850 | 25,900 | 3,425 |
| 2018-11-15 | 6,720 | 6,850 | 6,690 | 6,840 | 25,100 | 3,420 |
| 2018-11-14 | 6,770 | 6,810 | 6,690 | 6,750 | 46,500 | 3,375 |
| 2018-11-13 | 6,740 | 6,780 | 6,680 | 6,770 | 55,600 | 3,385 |
| 2018-11-12 | 6,950 | 7,030 | 6,840 | 6,880 | 47,100 | 3,440 |
| 2018-11-09 | 6,910 | 6,980 | 6,910 | 6,980 | 33,900 | 3,490 |
| 2018-11-08 | 6,920 | 6,920 | 6,850 | 6,910 | 30,200 | 3,455 |
| 2018-11-07 | 6,850 | 6,890 | 6,780 | 6,800 | 40,900 | 3,400 |
| 2018-11-06 | 6,730 | 6,850 | 6,710 | 6,820 | 62,800 | 3,410 |
| 2018-11-05 | 6,600 | 6,780 | 6,570 | 6,700 | 59,500 | 3,350 |
| 2018-11-02 | 6,580 | 6,610 | 6,500 | 6,580 | 43,600 | 3,290 |
| 2018-11-01 | 6,540 | 6,570 | 6,440 | 6,520 | 43,300 | 3,260 |
| 2018-10-31 | 6,450 | 6,560 | 6,430 | 6,540 | 47,500 | 3,270 |
| 2018-10-30 | 6,230 | 6,390 | 6,200 | 6,350 | 58,400 | 3,175 |
| 2018-10-29 | 6,390 | 6,480 | 6,240 | 6,270 | 43,100 | 3,135 |
| 2018-10-26 | 6,470 | 6,540 | 6,340 | 6,430 | 96,900 | 3,215 |
| 2018-10-25 | 6,530 | 6,570 | 6,410 | 6,420 | 57,100 | 3,210 |
| 2018-10-24 | 6,610 | 6,680 | 6,560 | 6,670 | 44,500 | 3,335 |
| 2018-10-23 | 6,690 | 6,700 | 6,570 | 6,580 | 51,000 | 3,290 |
| 2018-10-22 | 6,700 | 6,760 | 6,630 | 6,720 | 27,100 | 3,360 |
| 2018-10-19 | 6,700 | 6,700 | 6,610 | 6,700 | 26,900 | 3,350 |
| 2018-10-18 | 6,760 | 6,810 | 6,740 | 6,740 | 28,700 | 3,370 |
| 2018-10-17 | 6,750 | 6,790 | 6,710 | 6,790 | 31,000 | 3,395 |
| 2018-10-16 | 6,610 | 6,680 | 6,590 | 6,650 | 48,700 | 3,325 |
| 2018-10-15 | 6,630 | 6,720 | 6,620 | 6,630 | 45,400 | 3,315 |
| 2018-10-12 | 6,640 | 6,750 | 6,630 | 6,720 | 46,200 | 3,360 |
| 2018-10-11 | 6,550 | 6,660 | 6,550 | 6,640 | 72,900 | 3,320 |
| 2018-10-10 | 6,770 | 6,850 | 6,750 | 6,750 | 62,600 | 3,375 |
| 2018-10-09 | 6,920 | 6,950 | 6,750 | 6,760 | 96,200 | 3,380 |
| 2018-10-05 | 7,000 | 7,060 | 6,910 | 7,010 | 75,200 | 3,505 |
| 2018-10-04 | 7,300 | 7,300 | 7,090 | 7,110 | 103,300 | 3,555 |
| 2018-10-03 | 7,350 | 7,460 | 7,260 | 7,260 | 80,200 | 3,630 |
| 2018-10-02 | 7,400 | 7,430 | 7,350 | 7,380 | 50,700 | 3,690 |
| 2018-10-01 | 7,370 | 7,430 | 7,320 | 7,360 | 35,600 | 3,680 |
| 2018-09-28 | 7,400 | 7,440 | 7,370 | 7,380 | 34,000 | 3,690 |
| 2018-09-27 | 7,540 | 7,590 | 7,370 | 7,370 | 68,800 | 3,685 |
| 2018-09-26 | 7,370 | 7,550 | 7,370 | 7,540 | 54,700 | 3,770 |
| 2018-09-25 | 7,350 | 7,430 | 7,310 | 7,410 | 65,600 | 3,705 |
| 2018-09-21 | 7,330 | 7,400 | 7,280 | 7,330 | 67,100 | 3,665 |
| 2018-09-20 | 7,410 | 7,410 | 7,260 | 7,330 | 77,600 | 3,665 |
| 2018-09-19 | 7,550 | 7,550 | 7,330 | 7,410 | 85,200 | 3,705 |
| 2018-09-18 | 7,500 | 7,600 | 7,470 | 7,490 | 125,600 | 3,745 |
| 2018-09-14 | 7,490 | 7,630 | 7,430 | 7,480 | 140,900 | 3,740 |
| 2018-09-13 | 7,120 | 7,420 | 7,120 | 7,400 | 144,900 | 3,700 |
| 2018-09-12 | 6,900 | 7,020 | 6,770 | 7,000 | 83,500 | 3,500 |
| 2018-09-11 | 6,700 | 6,950 | 6,700 | 6,900 | 170,400 | 3,450 |
| 2018-09-10 | 6,620 | 6,620 | 6,460 | 6,600 | 130,400 | 3,300 |
| 2018-09-07 | 6,970 | 6,970 | 6,280 | 6,690 | 420,700 | 3,345 |
| 2018-09-06 | 6,900 | 7,080 | 6,790 | 7,010 | 185,300 | 3,505 |
| 2018-09-05 | 6,710 | 6,910 | 6,690 | 6,830 | 101,300 | 3,415 |
| 2018-09-04 | 6,620 | 6,670 | 6,570 | 6,620 | 43,500 | 3,310 |
| 2018-09-03 | 6,580 | 6,630 | 6,530 | 6,580 | 44,000 | 3,290 |
| 2018-08-31 | 6,620 | 6,650 | 6,580 | 6,580 | 28,900 | 3,290 |
| 2018-08-30 | 6,720 | 6,720 | 6,590 | 6,650 | 28,600 | 3,325 |
| 2018-08-29 | 6,640 | 6,700 | 6,600 | 6,670 | 23,800 | 3,335 |
| 2018-08-28 | 6,620 | 6,670 | 6,590 | 6,610 | 26,400 | 3,305 |
| 2018-08-27 | 6,640 | 6,750 | 6,550 | 6,580 | 55,400 | 3,290 |
| 2018-08-24 | 6,550 | 6,600 | 6,450 | 6,580 | 29,600 | 3,290 |
| 2018-08-23 | 6,360 | 6,560 | 6,350 | 6,520 | 44,200 | 3,260 |
| 2018-08-22 | 6,310 | 6,340 | 6,220 | 6,340 | 54,300 | 3,170 |
| 2018-08-21 | 6,400 | 6,400 | 6,290 | 6,360 | 46,500 | 3,180 |
| 2018-08-20 | 6,500 | 6,500 | 6,410 | 6,420 | 26,000 | 3,210 |
| 2018-08-17 | 6,510 | 6,530 | 6,460 | 6,490 | 29,000 | 3,245 |
| 2018-08-16 | 6,600 | 6,600 | 6,530 | 6,530 | 35,200 | 3,265 |
| 2018-08-15 | 6,680 | 6,720 | 6,600 | 6,640 | 29,600 | 3,320 |
| 2018-08-14 | 6,600 | 6,710 | 6,600 | 6,710 | 27,800 | 3,355 |
| 2018-08-13 | 6,750 | 6,750 | 6,550 | 6,590 | 62,100 | 3,295 |
| 2018-08-10 | 6,760 | 6,800 | 6,700 | 6,780 | 39,000 | 3,390 |
| 2018-08-09 | 6,750 | 6,790 | 6,700 | 6,740 | 35,500 | 3,370 |
| 2018-08-08 | 6,710 | 6,740 | 6,680 | 6,690 | 28,500 | 3,345 |
| 2018-08-07 | 6,690 | 6,710 | 6,630 | 6,650 | 38,300 | 3,325 |
| 2018-08-06 | 6,710 | 6,760 | 6,660 | 6,700 | 46,300 | 3,350 |
| 2018-08-03 | 6,810 | 6,850 | 6,710 | 6,710 | 50,400 | 3,355 |
| 2018-08-02 | 6,740 | 6,830 | 6,730 | 6,810 | 61,600 | 3,405 |
| 2018-08-01 | 6,730 | 6,780 | 6,710 | 6,730 | 47,100 | 3,365 |
| 2018-07-31 | 6,740 | 6,770 | 6,620 | 6,740 | 73,000 | 3,370 |
| 2018-07-30 | 6,680 | 6,760 | 6,650 | 6,750 | 44,800 | 3,375 |
| 2018-07-27 | 6,730 | 6,730 | 6,680 | 6,690 | 56,900 | 3,345 |
| 2018-07-26 | 6,860 | 6,870 | 6,750 | 6,760 | 69,200 | 3,380 |
| 2018-07-25 | 6,920 | 6,920 | 6,820 | 6,840 | 25,500 | 3,420 |
| 2018-07-24 | 6,870 | 6,920 | 6,830 | 6,890 | 38,700 | 3,445 |
| 2018-07-23 | 6,900 | 6,910 | 6,800 | 6,820 | 60,500 | 3,410 |
| 2018-07-20 | 6,840 | 6,930 | 6,810 | 6,920 | 71,000 | 3,460 |
| 2018-07-19 | 6,820 | 6,880 | 6,760 | 6,860 | 60,300 | 3,430 |
| 2018-07-18 | 6,950 | 6,950 | 6,800 | 6,830 | 60,300 | 3,415 |
| 2018-07-17 | 6,770 | 6,850 | 6,740 | 6,820 | 63,900 | 3,410 |
| 2018-07-13 | 6,640 | 6,720 | 6,560 | 6,710 | 116,600 | 3,355 |
| 2018-07-12 | 6,700 | 6,740 | 6,630 | 6,640 | 85,200 | 3,320 |
| 2018-07-11 | 6,790 | 6,840 | 6,700 | 6,700 | 109,600 | 3,350 |
| 2018-07-10 | 6,820 | 6,920 | 6,770 | 6,830 | 80,200 | 3,415 |
| 2018-07-09 | 6,800 | 6,870 | 6,720 | 6,810 | 108,500 | 3,405 |
| 2018-07-06 | 7,000 | 7,040 | 6,760 | 6,840 | 158,100 | 3,420 |
| 2018-07-05 | 7,120 | 7,130 | 6,940 | 7,000 | 95,100 | 3,500 |
| 2018-07-04 | 7,140 | 7,240 | 7,080 | 7,180 | 112,800 | 3,590 |
| 2018-07-03 | 7,060 | 7,260 | 7,060 | 7,170 | 121,600 | 3,585 |
| 2018-07-02 | 7,330 | 7,340 | 7,000 | 7,010 | 114,900 | 3,505 |
| 2018-06-29 | 7,300 | 7,400 | 7,220 | 7,360 | 116,600 | 3,680 |
| 2018-06-28 | 7,200 | 7,270 | 7,130 | 7,270 | 87,600 | 3,635 |
| 2018-06-27 | 7,070 | 7,280 | 7,050 | 7,250 | 76,300 | 3,625 |
| 2018-06-26 | 7,150 | 7,190 | 7,030 | 7,110 | 84,500 | 3,555 |
| 2018-06-25 | 7,330 | 7,330 | 7,150 | 7,170 | 75,600 | 3,585 |
| 2018-06-22 | 7,330 | 7,410 | 7,310 | 7,340 | 58,700 | 3,670 |
| 2018-06-21 | 7,390 | 7,440 | 7,320 | 7,360 | 96,800 | 3,680 |
| 2018-06-20 | 7,350 | 7,460 | 7,280 | 7,390 | 110,000 | 3,695 |
| 2018-06-19 | 7,520 | 7,550 | 7,370 | 7,400 | 111,800 | 3,700 |
| 2018-06-18 | 7,690 | 7,690 | 7,520 | 7,610 | 74,200 | 3,805 |
| 2018-06-15 | 7,880 | 7,890 | 7,680 | 7,700 | 130,300 | 3,850 |
| 2018-06-14 | 7,900 | 7,990 | 7,770 | 7,830 | 157,200 | 3,915 |
| 2018-06-13 | 8,100 | 8,290 | 7,980 | 8,010 | 136,200 | 4,005 |
| 2018-06-12 | 7,870 | 8,050 | 7,810 | 8,040 | 130,500 | 4,020 |
| 2018-06-11 | 7,900 | 8,040 | 7,790 | 7,850 | 152,100 | 3,925 |
| 2018-06-08 | 8,000 | 8,060 | 7,740 | 7,810 | 302,400 | 3,905 |
| 2018-06-07 | 7,760 | 8,320 | 7,650 | 8,060 | 794,800 | 4,030 |
| 2018-06-06 | 7,450 | 7,460 | 7,120 | 7,160 | 368,000 | 3,580 |
| 2018-06-05 | 7,910 | 7,940 | 7,310 | 7,430 | 422,600 | 3,715 |
| 2018-06-04 | 8,180 | 8,280 | 8,080 | 8,120 | 86,700 | 4,060 |
| 2018-06-01 | 8,280 | 8,290 | 8,070 | 8,140 | 111,700 | 4,070 |
| 2018-05-31 | 8,250 | 8,290 | 8,160 | 8,260 | 95,000 | 4,130 |
| 2018-05-30 | 8,210 | 8,310 | 8,210 | 8,280 | 75,100 | 4,140 |
| 2018-05-29 | 8,240 | 8,340 | 8,150 | 8,330 | 65,200 | 4,165 |
| 2018-05-28 | 8,250 | 8,290 | 8,170 | 8,220 | 50,900 | 4,110 |
| 2018-05-25 | 8,230 | 8,260 | 8,120 | 8,240 | 65,400 | 4,120 |
| 2018-05-24 | 8,120 | 8,260 | 8,120 | 8,200 | 78,700 | 4,100 |
| 2018-05-23 | 8,000 | 8,170 | 8,000 | 8,170 | 93,000 | 4,085 |
| 2018-05-22 | 7,950 | 8,040 | 7,920 | 8,000 | 52,400 | 4,000 |
| 2018-05-21 | 8,010 | 8,020 | 7,920 | 7,940 | 65,100 | 3,970 |
| 2018-05-18 | 8,150 | 8,150 | 8,030 | 8,050 | 52,500 | 4,025 |
| 2018-05-17 | 8,190 | 8,190 | 8,060 | 8,110 | 59,300 | 4,055 |
| 2018-05-16 | 8,000 | 8,190 | 7,970 | 8,130 | 111,700 | 4,065 |
| 2018-05-15 | 7,950 | 7,980 | 7,910 | 7,960 | 43,700 | 3,980 |
| 2018-05-14 | 7,920 | 7,960 | 7,830 | 7,940 | 63,900 | 3,970 |
| 2018-05-11 | 7,850 | 7,880 | 7,780 | 7,840 | 55,500 | 3,920 |
| 2018-05-10 | 7,930 | 7,930 | 7,790 | 7,820 | 67,800 | 3,910 |
| 2018-05-09 | 8,010 | 8,090 | 7,910 | 7,930 | 72,200 | 3,965 |
| 2018-05-08 | 7,960 | 8,050 | 7,860 | 7,960 | 120,000 | 3,980 |
| 2018-05-07 | 7,750 | 8,000 | 7,750 | 8,000 | 107,500 | 4,000 |
| 2018-05-02 | 7,770 | 7,780 | 7,680 | 7,740 | 124,500 | 3,870 |
| 2018-05-01 | 7,840 | 7,900 | 7,770 | 7,810 | 63,400 | 3,905 |
| 2018-04-27 | 7,740 | 7,910 | 7,650 | 7,880 | 130,100 | 3,940 |
| 2018-04-26 | 7,850 | 7,880 | 7,640 | 7,770 | 151,600 | 3,885 |
| 2018-04-25 | 7,530 | 7,800 | 7,530 | 7,800 | 463,500 | 3,900 |
| 2018-04-24 | 7,700 | 7,730 | 7,540 | 7,550 | 597,700 | 3,775 |
| 2018-04-23 | 7,600 | 7,780 | 7,580 | 7,700 | 272,200 | 3,850 |
| 2018-04-20 | 7,550 | 7,610 | 7,540 | 7,560 | 118,500 | 3,780 |
| 2018-04-19 | 7,630 | 7,690 | 7,560 | 7,620 | 184,500 | 3,810 |
| 2018-04-18 | 7,550 | 7,700 | 7,490 | 7,670 | 235,900 | 3,835 |
| 2018-04-17 | 7,500 | 7,560 | 7,460 | 7,500 | 136,800 | 3,750 |
| 2018-04-16 | 7,300 | 7,480 | 7,280 | 7,460 | 168,700 | 3,730 |
| 2018-04-13 | 7,480 | 7,480 | 7,280 | 7,290 | 214,000 | 3,645 |
| 2018-04-12 | 7,400 | 7,490 | 7,380 | 7,450 | 89,300 | 3,725 |
| 2018-04-11 | 7,560 | 7,560 | 7,330 | 7,410 | 178,300 | 3,705 |
| 2018-04-10 | 7,570 | 7,640 | 7,540 | 7,580 | 105,200 | 3,790 |
| 2018-04-09 | 7,450 | 7,640 | 7,440 | 7,570 | 118,600 | 3,785 |
| 2018-04-06 | 7,490 | 7,560 | 7,430 | 7,460 | 148,200 | 3,730 |
| 2018-04-05 | 7,620 | 7,620 | 7,450 | 7,480 | 200,800 | 3,740 |
| 2018-04-04 | 7,320 | 7,570 | 7,280 | 7,540 | 250,300 | 3,770 |
| 2018-04-03 | 7,200 | 7,310 | 7,160 | 7,280 | 93,800 | 3,640 |
| 2018-03-30 | 7,300 | 7,330 | 7,250 | 7,290 | 60,500 | 3,645 |
| 2018-03-29 | 7,270 | 7,310 | 7,220 | 7,300 | 84,700 | 3,650 |
| 2018-03-28 | 7,040 | 7,250 | 7,040 | 7,190 | 128,800 | 3,595 |
| 2018-03-27 | 7,150 | 7,190 | 7,060 | 7,120 | 94,900 | 3,560 |
| 2018-03-26 | 7,000 | 7,050 | 6,890 | 7,050 | 100,600 | 3,525 |
| 2018-03-23 | 7,090 | 7,120 | 7,010 | 7,010 | 125,100 | 3,505 |
| 2018-03-22 | 7,150 | 7,260 | 7,070 | 7,210 | 91,800 | 3,605 |
| 2018-03-20 | 7,120 | 7,200 | 7,120 | 7,180 | 65,300 | 3,590 |
| 2018-03-19 | 7,310 | 7,310 | 7,130 | 7,220 | 97,700 | 3,610 |
| 2018-03-16 | 7,320 | 7,400 | 7,230 | 7,270 | 72,400 | 3,635 |
| 2018-03-15 | 7,380 | 7,440 | 7,310 | 7,360 | 159,700 | 3,680 |
| 2018-03-14 | 7,080 | 7,350 | 7,080 | 7,300 | 171,000 | 3,650 |
| 2018-03-13 | 6,730 | 7,130 | 6,720 | 7,100 | 185,300 | 3,550 |
| 2018-03-12 | 6,900 | 6,910 | 6,620 | 6,660 | 99,100 | 3,330 |
| 2018-03-09 | 7,010 | 7,050 | 6,720 | 6,800 | 146,700 | 3,400 |
| 2018-03-08 | 7,060 | 7,130 | 6,970 | 7,000 | 83,100 | 3,500 |
| 2018-03-07 | 7,100 | 7,310 | 6,990 | 7,030 | 218,700 | 3,515 |
| 2018-03-06 | 6,800 | 7,410 | 6,770 | 7,150 | 538,100 | 3,575 |
| 2018-03-05 | 6,380 | 6,540 | 6,380 | 6,500 | 68,900 | 3,250 |
| 2018-03-02 | 6,390 | 6,450 | 6,300 | 6,430 | 75,100 | 3,215 |
| 2018-03-01 | 6,500 | 6,550 | 6,450 | 6,520 | 66,400 | 3,260 |
| 2018-02-28 | 6,430 | 6,560 | 6,430 | 6,490 | 41,400 | 3,245 |
| 2018-02-27 | 6,550 | 6,550 | 6,420 | 6,470 | 41,000 | 3,235 |
| 2018-02-26 | 6,440 | 6,540 | 6,420 | 6,520 | 54,100 | 3,260 |
| 2018-02-23 | 6,500 | 6,530 | 6,320 | 6,390 | 68,000 | 3,195 |
| 2018-02-22 | 6,570 | 6,570 | 6,440 | 6,490 | 42,200 | 3,245 |
| 2018-02-21 | 6,400 | 6,610 | 6,360 | 6,550 | 89,900 | 3,275 |
| 2018-02-20 | 6,340 | 6,340 | 6,280 | 6,310 | 20,900 | 3,155 |
| 2018-02-19 | 6,230 | 6,340 | 6,210 | 6,340 | 48,400 | 3,170 |
| 2018-02-16 | 6,130 | 6,240 | 6,130 | 6,200 | 60,300 | 3,100 |
| 2018-02-15 | 6,280 | 6,280 | 6,110 | 6,130 | 48,800 | 3,065 |
| 2018-02-14 | 6,290 | 6,310 | 6,160 | 6,200 | 52,200 | 3,100 |
| 2018-02-13 | 6,400 | 6,450 | 6,270 | 6,290 | 59,900 | 3,145 |
| 2018-02-09 | 6,150 | 6,320 | 6,150 | 6,300 | 71,400 | 3,150 |
| 2018-02-08 | 6,280 | 6,420 | 6,270 | 6,390 | 37,600 | 3,195 |
| 2018-02-07 | 6,360 | 6,490 | 6,280 | 6,280 | 81,600 | 3,140 |
| 2018-02-06 | 6,280 | 6,320 | 6,110 | 6,210 | 159,200 | 3,105 |
| 2018-02-05 | 6,660 | 6,700 | 6,570 | 6,600 | 64,600 | 3,300 |
| 2018-02-02 | 6,680 | 6,800 | 6,660 | 6,770 | 77,800 | 3,385 |
| 2018-02-01 | 6,600 | 6,690 | 6,540 | 6,680 | 50,800 | 3,340 |
| 2018-01-31 | 6,600 | 6,690 | 6,560 | 6,630 | 67,300 | 3,315 |
| 2018-01-30 | 6,670 | 6,700 | 6,580 | 6,620 | 72,300 | 3,310 |
| 2018-01-29 | 6,690 | 6,690 | 6,630 | 6,630 | 28,600 | 3,315 |
| 2018-01-26 | 6,640 | 6,680 | 6,610 | 6,630 | 33,500 | 3,315 |
| 2018-01-25 | 6,680 | 6,680 | 6,580 | 6,600 | 44,100 | 3,300 |
| 2018-01-24 | 6,600 | 6,700 | 6,600 | 6,680 | 60,600 | 3,340 |
| 2018-01-23 | 6,480 | 6,600 | 6,470 | 6,570 | 57,200 | 3,285 |
| 2018-01-22 | 6,470 | 6,550 | 6,400 | 6,520 | 67,200 | 3,260 |
| 2018-01-19 | 6,480 | 6,540 | 6,420 | 6,420 | 88,500 | 3,210 |
| 2018-01-18 | 6,560 | 6,630 | 6,450 | 6,450 | 72,000 | 3,225 |
| 2018-01-17 | 6,700 | 6,720 | 6,520 | 6,560 | 132,700 | 3,280 |
| 2018-01-16 | 6,800 | 6,820 | 6,690 | 6,690 | 88,600 | 3,345 |
| 2018-01-15 | 6,800 | 6,870 | 6,750 | 6,780 | 109,100 | 3,390 |
| 2018-01-12 | 6,730 | 6,900 | 6,720 | 6,810 | 194,100 | 3,405 |
| 2018-01-11 | 6,720 | 6,740 | 6,670 | 6,730 | 55,900 | 3,365 |
| 2018-01-10 | 6,660 | 6,750 | 6,630 | 6,730 | 82,800 | 3,365 |
| 2018-01-09 | 6,620 | 6,700 | 6,600 | 6,660 | 73,500 | 3,330 |
| 2018-01-05 | 6,600 | 6,680 | 6,550 | 6,660 | 93,400 | 3,330 |
| 2018-01-04 | 6,700 | 6,700 | 6,540 | 6,590 | 102,500 | 3,295 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2010-04-27]1株→200株 [2006-04-25]1株→2株 [2004-04-26]1株→2株 [2002-04-24]1株→2株 [2001-10-26]1株→2株
