2791 大黒天物産(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 | 4,010 | 4,105 | 4,005 | 4,105 | 4,400 | 4,105 |
| 2018-12-27 | 3,955 | 4,105 | 3,955 | 4,065 | 3,700 | 4,065 |
| 2018-12-26 | 3,820 | 4,070 | 3,820 | 3,920 | 5,800 | 3,920 |
| 2018-12-25 | 3,930 | 3,995 | 3,820 | 3,825 | 6,200 | 3,825 |
| 2018-12-21 | 4,030 | 4,140 | 3,900 | 4,140 | 16,500 | 4,140 |
| 2018-12-20 | 4,245 | 4,255 | 4,025 | 4,025 | 12,300 | 4,025 |
| 2018-12-19 | 4,305 | 4,350 | 4,195 | 4,255 | 12,900 | 4,255 |
| 2018-12-18 | 4,335 | 4,375 | 4,335 | 4,360 | 3,900 | 4,360 |
| 2018-12-17 | 4,310 | 4,390 | 4,305 | 4,360 | 5,100 | 4,360 |
| 2018-12-14 | 4,375 | 4,420 | 4,330 | 4,370 | 10,700 | 4,370 |
| 2018-12-13 | 4,295 | 4,430 | 4,295 | 4,375 | 9,900 | 4,375 |
| 2018-12-12 | 4,395 | 4,395 | 4,355 | 4,360 | 4,500 | 4,360 |
| 2018-12-11 | 4,485 | 4,485 | 4,260 | 4,290 | 5,900 | 4,290 |
| 2018-12-10 | 4,480 | 4,520 | 4,350 | 4,415 | 4,600 | 4,415 |
| 2018-12-07 | 4,500 | 4,515 | 4,455 | 4,480 | 4,500 | 4,480 |
| 2018-12-06 | 4,450 | 4,490 | 4,445 | 4,465 | 6,900 | 4,465 |
| 2018-12-05 | 4,410 | 4,530 | 4,410 | 4,465 | 5,100 | 4,465 |
| 2018-12-04 | 4,500 | 4,510 | 4,420 | 4,470 | 5,300 | 4,470 |
| 2018-12-03 | 4,485 | 4,535 | 4,410 | 4,535 | 7,100 | 4,535 |
| 2018-11-30 | 4,455 | 4,495 | 4,410 | 4,485 | 5,100 | 4,485 |
| 2018-11-29 | 4,475 | 4,490 | 4,440 | 4,490 | 4,800 | 4,490 |
| 2018-11-28 | 4,490 | 4,490 | 4,375 | 4,435 | 4,900 | 4,435 |
| 2018-11-27 | 4,365 | 4,480 | 4,365 | 4,480 | 3,600 | 4,480 |
| 2018-11-26 | 4,460 | 4,480 | 4,375 | 4,375 | 2,000 | 4,375 |
| 2018-11-22 | 4,475 | 4,525 | 4,470 | 4,525 | 3,200 | 4,525 |
| 2018-11-21 | 4,355 | 4,550 | 4,330 | 4,545 | 10,000 | 4,545 |
| 2018-11-20 | 4,295 | 4,350 | 4,255 | 4,350 | 3,800 | 4,350 |
| 2018-11-19 | 4,220 | 4,300 | 4,220 | 4,270 | 3,400 | 4,270 |
| 2018-11-16 | 4,235 | 4,250 | 4,200 | 4,250 | 5,800 | 4,250 |
| 2018-11-15 | 4,150 | 4,300 | 4,150 | 4,250 | 4,600 | 4,250 |
| 2018-11-14 | 4,175 | 4,245 | 4,175 | 4,220 | 6,600 | 4,220 |
| 2018-11-13 | 4,285 | 4,285 | 4,200 | 4,245 | 4,900 | 4,245 |
| 2018-11-12 | 4,275 | 4,340 | 4,275 | 4,330 | 3,900 | 4,330 |
| 2018-11-09 | 4,225 | 4,330 | 4,225 | 4,320 | 2,700 | 4,320 |
| 2018-11-08 | 4,310 | 4,330 | 4,275 | 4,290 | 6,300 | 4,290 |
| 2018-11-07 | 4,035 | 4,370 | 4,030 | 4,310 | 11,600 | 4,310 |
| 2018-11-06 | 4,010 | 4,095 | 4,010 | 4,035 | 4,200 | 4,035 |
| 2018-11-05 | 4,005 | 4,040 | 4,005 | 4,025 | 4,100 | 4,025 |
| 2018-11-02 | 4,000 | 4,050 | 4,000 | 4,045 | 6,800 | 4,045 |
| 2018-11-01 | 4,150 | 4,160 | 4,030 | 4,050 | 8,400 | 4,050 |
| 2018-10-31 | 4,100 | 4,230 | 4,100 | 4,220 | 4,100 | 4,220 |
| 2018-10-30 | 4,060 | 4,210 | 4,060 | 4,170 | 7,000 | 4,170 |
| 2018-10-29 | 4,160 | 4,205 | 4,080 | 4,080 | 4,700 | 4,080 |
| 2018-10-26 | 4,175 | 4,225 | 4,135 | 4,160 | 4,900 | 4,160 |
| 2018-10-25 | 4,285 | 4,295 | 4,150 | 4,185 | 7,300 | 4,185 |
| 2018-10-24 | 4,295 | 4,365 | 4,295 | 4,350 | 3,700 | 4,350 |
| 2018-10-23 | 4,390 | 4,440 | 4,285 | 4,300 | 5,600 | 4,300 |
| 2018-10-22 | 4,315 | 4,545 | 4,315 | 4,530 | 7,800 | 4,530 |
| 2018-10-19 | 4,380 | 4,440 | 4,310 | 4,385 | 6,300 | 4,385 |
| 2018-10-18 | 4,265 | 4,325 | 4,265 | 4,325 | 4,700 | 4,325 |
| 2018-10-17 | 4,215 | 4,330 | 4,215 | 4,330 | 2,300 | 4,330 |
| 2018-10-16 | 4,200 | 4,240 | 4,195 | 4,210 | 7,500 | 4,210 |
| 2018-10-15 | 4,280 | 4,280 | 4,210 | 4,240 | 11,200 | 4,240 |
| 2018-10-12 | 4,440 | 4,440 | 4,310 | 4,310 | 5,000 | 4,310 |
| 2018-10-11 | 4,470 | 4,500 | 4,375 | 4,400 | 9,200 | 4,400 |
| 2018-10-10 | 4,530 | 4,535 | 4,470 | 4,490 | 5,100 | 4,490 |
| 2018-10-09 | 4,500 | 4,520 | 4,440 | 4,460 | 6,800 | 4,460 |
| 2018-10-05 | 4,570 | 4,600 | 4,525 | 4,530 | 5,100 | 4,530 |
| 2018-10-04 | 4,565 | 4,565 | 4,515 | 4,540 | 5,900 | 4,540 |
| 2018-10-03 | 4,555 | 4,585 | 4,510 | 4,515 | 5,000 | 4,515 |
| 2018-10-02 | 4,500 | 4,560 | 4,500 | 4,555 | 4,800 | 4,555 |
| 2018-10-01 | 4,460 | 4,510 | 4,460 | 4,490 | 2,800 | 4,490 |
| 2018-09-28 | 4,535 | 4,585 | 4,460 | 4,460 | 9,000 | 4,460 |
| 2018-09-27 | 4,615 | 4,635 | 4,465 | 4,465 | 9,700 | 4,465 |
| 2018-09-26 | 4,590 | 4,610 | 4,545 | 4,595 | 5,900 | 4,595 |
| 2018-09-25 | 4,495 | 4,590 | 4,440 | 4,590 | 12,600 | 4,590 |
| 2018-09-21 | 4,460 | 4,510 | 4,445 | 4,445 | 9,800 | 4,445 |
| 2018-09-20 | 4,555 | 4,555 | 4,450 | 4,460 | 7,100 | 4,460 |
| 2018-09-19 | 4,400 | 4,500 | 4,400 | 4,485 | 8,700 | 4,485 |
| 2018-09-18 | 4,300 | 4,365 | 4,300 | 4,365 | 4,200 | 4,365 |
| 2018-09-14 | 4,340 | 4,375 | 4,300 | 4,305 | 8,900 | 4,305 |
| 2018-09-13 | 4,365 | 4,380 | 4,320 | 4,370 | 2,400 | 4,370 |
| 2018-09-12 | 4,380 | 4,400 | 4,365 | 4,365 | 2,400 | 4,365 |
| 2018-09-11 | 4,350 | 4,370 | 4,320 | 4,360 | 3,400 | 4,360 |
| 2018-09-10 | 4,280 | 4,390 | 4,280 | 4,340 | 4,500 | 4,340 |
| 2018-09-07 | 4,255 | 4,280 | 4,255 | 4,275 | 2,800 | 4,275 |
| 2018-09-06 | 4,290 | 4,295 | 4,270 | 4,270 | 3,700 | 4,270 |
| 2018-09-05 | 4,340 | 4,340 | 4,295 | 4,305 | 2,200 | 4,305 |
| 2018-09-04 | 4,315 | 4,340 | 4,300 | 4,340 | 3,700 | 4,340 |
| 2018-09-03 | 4,300 | 4,300 | 4,290 | 4,300 | 2,200 | 4,300 |
| 2018-08-31 | 4,280 | 4,290 | 4,265 | 4,290 | 4,500 | 4,290 |
| 2018-08-30 | 4,310 | 4,330 | 4,310 | 4,330 | 4,300 | 4,330 |
| 2018-08-29 | 4,255 | 4,345 | 4,255 | 4,325 | 6,800 | 4,325 |
| 2018-08-28 | 4,275 | 4,280 | 4,235 | 4,240 | 5,000 | 4,240 |
| 2018-08-27 | 4,335 | 4,335 | 4,285 | 4,300 | 5,300 | 4,300 |
| 2018-08-24 | 4,285 | 4,325 | 4,285 | 4,305 | 3,700 | 4,305 |
| 2018-08-23 | 4,275 | 4,340 | 4,205 | 4,305 | 6,800 | 4,305 |
| 2018-08-22 | 4,180 | 4,295 | 4,095 | 4,270 | 9,800 | 4,270 |
| 2018-08-21 | 4,345 | 4,345 | 4,180 | 4,180 | 10,600 | 4,180 |
| 2018-08-20 | 4,455 | 4,475 | 4,310 | 4,330 | 10,000 | 4,330 |
| 2018-08-17 | 4,370 | 4,465 | 4,370 | 4,450 | 6,900 | 4,450 |
| 2018-08-16 | 4,470 | 4,470 | 4,320 | 4,345 | 9,500 | 4,345 |
| 2018-08-15 | 4,525 | 4,525 | 4,465 | 4,485 | 6,600 | 4,485 |
| 2018-08-14 | 4,540 | 4,565 | 4,525 | 4,530 | 5,400 | 4,530 |
| 2018-08-13 | 4,730 | 4,730 | 4,515 | 4,515 | 6,500 | 4,515 |
| 2018-08-10 | 4,710 | 4,710 | 4,645 | 4,660 | 5,200 | 4,660 |
| 2018-08-09 | 4,645 | 4,685 | 4,625 | 4,650 | 3,800 | 4,650 |
| 2018-08-08 | 4,685 | 4,695 | 4,625 | 4,650 | 9,200 | 4,650 |
| 2018-08-07 | 4,600 | 4,650 | 4,595 | 4,615 | 11,500 | 4,615 |
| 2018-08-06 | 4,690 | 4,770 | 4,595 | 4,600 | 13,400 | 4,600 |
| 2018-08-03 | 4,805 | 4,810 | 4,685 | 4,690 | 8,400 | 4,690 |
| 2018-08-02 | 4,920 | 4,950 | 4,790 | 4,820 | 6,400 | 4,820 |
| 2018-08-01 | 4,975 | 4,995 | 4,905 | 4,920 | 9,800 | 4,920 |
| 2018-07-31 | 4,985 | 4,985 | 4,820 | 4,950 | 16,400 | 4,950 |
| 2018-07-30 | 4,965 | 5,040 | 4,965 | 4,990 | 11,000 | 4,990 |
| 2018-07-27 | 5,000 | 5,020 | 4,910 | 4,965 | 18,700 | 4,965 |
| 2018-07-26 | 4,850 | 4,975 | 4,845 | 4,950 | 6,400 | 4,950 |
| 2018-07-25 | 4,880 | 4,880 | 4,795 | 4,810 | 11,900 | 4,810 |
| 2018-07-24 | 4,775 | 4,885 | 4,750 | 4,810 | 14,100 | 4,810 |
| 2018-07-23 | 4,835 | 4,835 | 4,705 | 4,705 | 12,700 | 4,705 |
| 2018-07-20 | 4,715 | 4,760 | 4,685 | 4,725 | 9,800 | 4,725 |
| 2018-07-19 | 4,830 | 4,830 | 4,670 | 4,705 | 8,900 | 4,705 |
| 2018-07-18 | 4,840 | 4,840 | 4,760 | 4,760 | 12,900 | 4,760 |
| 2018-07-17 | 4,560 | 4,795 | 4,530 | 4,745 | 29,500 | 4,745 |
| 2018-07-13 | 4,760 | 4,760 | 4,420 | 4,505 | 41,500 | 4,505 |
| 2018-07-12 | 4,900 | 4,900 | 4,770 | 4,790 | 16,000 | 4,790 |
| 2018-07-11 | 4,950 | 4,980 | 4,900 | 4,935 | 5,500 | 4,935 |
| 2018-07-10 | 4,995 | 5,020 | 4,955 | 4,955 | 6,900 | 4,955 |
| 2018-07-09 | 5,020 | 5,050 | 5,000 | 5,000 | 5,200 | 5,000 |
| 2018-07-06 | 4,985 | 5,040 | 4,985 | 4,990 | 6,500 | 4,990 |
| 2018-07-05 | 5,020 | 5,030 | 4,970 | 4,970 | 5,700 | 4,970 |
| 2018-07-04 | 5,010 | 5,040 | 5,010 | 5,010 | 3,900 | 5,010 |
| 2018-07-03 | 5,030 | 5,030 | 5,000 | 5,000 | 5,100 | 5,000 |
| 2018-07-02 | 5,140 | 5,170 | 5,000 | 5,000 | 6,200 | 5,000 |
| 2018-06-29 | 5,150 | 5,250 | 5,150 | 5,190 | 5,500 | 5,190 |
| 2018-06-28 | 5,120 | 5,180 | 5,120 | 5,150 | 4,500 | 5,150 |
| 2018-06-27 | 5,110 | 5,230 | 5,100 | 5,100 | 4,600 | 5,100 |
| 2018-06-26 | 5,110 | 5,180 | 5,110 | 5,150 | 3,300 | 5,150 |
| 2018-06-25 | 5,170 | 5,190 | 5,110 | 5,110 | 4,600 | 5,110 |
| 2018-06-22 | 5,210 | 5,240 | 5,150 | 5,190 | 10,900 | 5,190 |
| 2018-06-21 | 5,280 | 5,280 | 5,210 | 5,210 | 6,600 | 5,210 |
| 2018-06-20 | 5,360 | 5,390 | 5,270 | 5,290 | 7,200 | 5,290 |
| 2018-06-19 | 5,410 | 5,450 | 5,370 | 5,390 | 9,200 | 5,390 |
| 2018-06-18 | 5,460 | 5,460 | 5,420 | 5,440 | 3,400 | 5,440 |
| 2018-06-15 | 5,510 | 5,510 | 5,430 | 5,470 | 7,900 | 5,470 |
| 2018-06-14 | 5,470 | 5,490 | 5,430 | 5,470 | 5,500 | 5,470 |
| 2018-06-13 | 5,570 | 5,570 | 5,500 | 5,530 | 4,100 | 5,530 |
| 2018-06-12 | 5,600 | 5,600 | 5,520 | 5,540 | 5,100 | 5,540 |
| 2018-06-11 | 5,630 | 5,630 | 5,540 | 5,550 | 9,200 | 5,550 |
| 2018-06-08 | 5,500 | 5,500 | 5,420 | 5,470 | 12,400 | 5,470 |
| 2018-06-07 | 5,630 | 5,630 | 5,490 | 5,530 | 9,700 | 5,530 |
| 2018-06-06 | 5,670 | 5,670 | 5,600 | 5,630 | 5,900 | 5,630 |
| 2018-06-05 | 5,590 | 5,670 | 5,580 | 5,640 | 20,500 | 5,640 |
| 2018-06-04 | 5,590 | 5,610 | 5,570 | 5,590 | 9,900 | 5,590 |
| 2018-06-01 | 5,530 | 5,570 | 5,500 | 5,520 | 11,800 | 5,520 |
| 2018-05-31 | 5,530 | 5,600 | 5,530 | 5,570 | 16,700 | 5,570 |
| 2018-05-30 | 5,580 | 5,620 | 5,470 | 5,530 | 11,100 | 5,530 |
| 2018-05-29 | 5,800 | 5,810 | 5,550 | 5,660 | 68,200 | 5,660 |
| 2018-05-28 | 5,710 | 5,880 | 5,710 | 5,860 | 113,500 | 5,860 |
| 2018-05-25 | 5,810 | 5,840 | 5,720 | 5,730 | 93,300 | 5,730 |
| 2018-05-24 | 5,920 | 5,920 | 5,860 | 5,860 | 38,600 | 5,860 |
| 2018-05-23 | 5,910 | 5,910 | 5,870 | 5,900 | 35,800 | 5,900 |
| 2018-05-22 | 5,850 | 5,910 | 5,840 | 5,870 | 14,200 | 5,870 |
| 2018-05-21 | 5,830 | 5,880 | 5,830 | 5,850 | 18,200 | 5,850 |
| 2018-05-18 | 5,850 | 5,900 | 5,800 | 5,830 | 19,600 | 5,830 |
| 2018-05-17 | 5,850 | 5,870 | 5,800 | 5,800 | 34,200 | 5,800 |
| 2018-05-16 | 5,880 | 5,940 | 5,810 | 5,820 | 17,800 | 5,820 |
| 2018-05-15 | 5,880 | 5,940 | 5,880 | 5,910 | 22,400 | 5,910 |
| 2018-05-14 | 5,950 | 5,960 | 5,910 | 5,910 | 11,300 | 5,910 |
| 2018-05-11 | 5,870 | 5,940 | 5,870 | 5,930 | 13,600 | 5,930 |
| 2018-05-10 | 5,890 | 5,930 | 5,890 | 5,890 | 12,300 | 5,890 |
| 2018-05-09 | 5,910 | 5,940 | 5,890 | 5,900 | 20,700 | 5,900 |
| 2018-05-08 | 5,870 | 5,940 | 5,870 | 5,920 | 17,100 | 5,920 |
| 2018-05-07 | 5,880 | 5,950 | 5,880 | 5,920 | 22,600 | 5,920 |
| 2018-05-02 | 5,840 | 5,910 | 5,790 | 5,880 | 17,700 | 5,880 |
| 2018-05-01 | 5,660 | 5,900 | 5,660 | 5,810 | 13,600 | 5,810 |
| 2018-04-27 | 5,640 | 5,700 | 5,630 | 5,650 | 4,900 | 5,650 |
| 2018-04-26 | 5,650 | 5,750 | 5,620 | 5,640 | 13,300 | 5,640 |
| 2018-04-25 | 5,580 | 5,700 | 5,510 | 5,690 | 15,000 | 5,690 |
| 2018-04-24 | 5,540 | 5,560 | 5,510 | 5,560 | 4,100 | 5,560 |
| 2018-04-23 | 5,580 | 5,600 | 5,480 | 5,500 | 8,400 | 5,500 |
| 2018-04-20 | 5,580 | 5,600 | 5,500 | 5,540 | 5,800 | 5,540 |
| 2018-04-19 | 5,520 | 5,610 | 5,440 | 5,580 | 9,800 | 5,580 |
| 2018-04-18 | 5,540 | 5,580 | 5,470 | 5,470 | 6,100 | 5,470 |
| 2018-04-17 | 5,440 | 5,590 | 5,330 | 5,580 | 17,000 | 5,580 |
| 2018-04-16 | 5,410 | 5,430 | 5,350 | 5,400 | 6,800 | 5,400 |
| 2018-04-13 | 5,180 | 5,340 | 5,060 | 5,310 | 23,500 | 5,310 |
| 2018-04-12 | 5,150 | 5,160 | 5,000 | 5,080 | 16,900 | 5,080 |
| 2018-04-11 | 5,390 | 5,390 | 5,080 | 5,090 | 22,600 | 5,090 |
| 2018-04-10 | 5,550 | 5,570 | 5,380 | 5,390 | 16,000 | 5,390 |
| 2018-04-09 | 5,560 | 5,610 | 5,520 | 5,580 | 7,000 | 5,580 |
| 2018-04-06 | 5,620 | 5,640 | 5,560 | 5,610 | 10,300 | 5,610 |
| 2018-04-05 | 5,580 | 5,600 | 5,530 | 5,550 | 6,100 | 5,550 |
| 2018-04-04 | 5,480 | 5,630 | 5,420 | 5,560 | 13,700 | 5,560 |
| 2018-04-03 | 5,330 | 5,450 | 5,330 | 5,430 | 6,400 | 5,430 |
| 2018-03-30 | 5,490 | 5,490 | 5,440 | 5,440 | 3,900 | 5,440 |
| 2018-03-29 | 5,510 | 5,540 | 5,440 | 5,490 | 7,900 | 5,490 |
| 2018-03-28 | 5,340 | 5,490 | 5,300 | 5,470 | 10,900 | 5,470 |
| 2018-03-27 | 5,260 | 5,360 | 5,260 | 5,360 | 4,700 | 5,360 |
| 2018-03-26 | 5,230 | 5,280 | 5,170 | 5,280 | 6,500 | 5,280 |
| 2018-03-23 | 5,310 | 5,330 | 5,270 | 5,290 | 7,300 | 5,290 |
| 2018-03-22 | 5,360 | 5,360 | 5,310 | 5,340 | 5,700 | 5,340 |
| 2018-03-20 | 5,360 | 5,360 | 5,300 | 5,360 | 3,200 | 5,360 |
| 2018-03-19 | 5,390 | 5,390 | 5,330 | 5,360 | 3,600 | 5,360 |
| 2018-03-16 | 5,380 | 5,390 | 5,320 | 5,370 | 7,700 | 5,370 |
| 2018-03-15 | 5,330 | 5,390 | 5,330 | 5,360 | 3,100 | 5,360 |
| 2018-03-14 | 5,320 | 5,360 | 5,310 | 5,360 | 1,400 | 5,360 |
| 2018-03-13 | 5,300 | 5,380 | 5,290 | 5,360 | 5,300 | 5,360 |
| 2018-03-12 | 5,390 | 5,390 | 5,320 | 5,350 | 4,800 | 5,350 |
| 2018-03-09 | 5,220 | 5,350 | 5,220 | 5,310 | 6,300 | 5,310 |
| 2018-03-08 | 5,210 | 5,290 | 5,200 | 5,250 | 2,000 | 5,250 |
| 2018-03-07 | 5,190 | 5,190 | 5,100 | 5,190 | 2,300 | 5,190 |
| 2018-03-06 | 5,240 | 5,250 | 5,170 | 5,200 | 4,200 | 5,200 |
| 2018-03-05 | 5,080 | 5,270 | 5,080 | 5,240 | 5,900 | 5,240 |
| 2018-03-02 | 5,100 | 5,150 | 5,090 | 5,110 | 3,800 | 5,110 |
| 2018-03-01 | 5,210 | 5,230 | 5,100 | 5,120 | 7,500 | 5,120 |
| 2018-02-28 | 5,300 | 5,370 | 5,230 | 5,240 | 10,000 | 5,240 |
| 2018-02-27 | 5,300 | 5,330 | 5,260 | 5,320 | 7,100 | 5,320 |
| 2018-02-26 | 5,250 | 5,280 | 5,210 | 5,260 | 3,900 | 5,260 |
| 2018-02-23 | 5,260 | 5,260 | 5,190 | 5,250 | 5,500 | 5,250 |
| 2018-02-22 | 5,270 | 5,270 | 5,240 | 5,240 | 5,800 | 5,240 |
| 2018-02-21 | 5,300 | 5,320 | 5,240 | 5,290 | 6,400 | 5,290 |
| 2018-02-20 | 5,240 | 5,300 | 5,210 | 5,300 | 8,500 | 5,300 |
| 2018-02-19 | 5,210 | 5,230 | 5,190 | 5,220 | 6,400 | 5,220 |
| 2018-02-16 | 5,080 | 5,200 | 5,070 | 5,160 | 12,100 | 5,160 |
| 2018-02-15 | 5,140 | 5,170 | 5,070 | 5,070 | 9,700 | 5,070 |
| 2018-02-14 | 5,120 | 5,140 | 5,040 | 5,080 | 7,900 | 5,080 |
| 2018-02-13 | 5,010 | 5,140 | 5,000 | 5,090 | 18,900 | 5,090 |
| 2018-02-09 | 4,995 | 5,010 | 4,930 | 5,000 | 9,600 | 5,000 |
| 2018-02-08 | 5,060 | 5,150 | 5,030 | 5,050 | 18,300 | 5,050 |
| 2018-02-07 | 5,020 | 5,130 | 4,975 | 4,975 | 11,000 | 4,975 |
| 2018-02-06 | 4,970 | 5,070 | 4,905 | 4,970 | 23,000 | 4,970 |
| 2018-02-05 | 5,130 | 5,130 | 5,070 | 5,070 | 8,700 | 5,070 |
| 2018-02-02 | 5,040 | 5,160 | 5,040 | 5,130 | 10,800 | 5,130 |
| 2018-02-01 | 5,080 | 5,100 | 5,020 | 5,050 | 9,200 | 5,050 |
| 2018-01-31 | 5,080 | 5,160 | 5,060 | 5,070 | 18,100 | 5,070 |
| 2018-01-30 | 5,090 | 5,100 | 5,040 | 5,050 | 10,900 | 5,050 |
| 2018-01-29 | 5,060 | 5,110 | 5,050 | 5,080 | 9,700 | 5,080 |
| 2018-01-26 | 5,030 | 5,090 | 5,030 | 5,060 | 16,800 | 5,060 |
| 2018-01-25 | 5,000 | 5,030 | 4,995 | 5,010 | 9,500 | 5,010 |
| 2018-01-24 | 4,985 | 5,030 | 4,985 | 5,010 | 4,600 | 5,010 |
| 2018-01-23 | 4,935 | 5,030 | 4,920 | 4,985 | 10,500 | 4,985 |
| 2018-01-22 | 4,925 | 4,940 | 4,910 | 4,935 | 7,400 | 4,935 |
| 2018-01-19 | 4,935 | 4,945 | 4,890 | 4,925 | 16,300 | 4,925 |
| 2018-01-18 | 4,890 | 4,900 | 4,860 | 4,885 | 10,200 | 4,885 |
| 2018-01-17 | 4,835 | 4,890 | 4,805 | 4,890 | 14,200 | 4,890 |
| 2018-01-16 | 4,830 | 4,835 | 4,775 | 4,835 | 16,400 | 4,835 |
| 2018-01-15 | 4,770 | 4,785 | 4,750 | 4,765 | 22,000 | 4,765 |
| 2018-01-12 | 4,915 | 4,920 | 4,755 | 4,755 | 74,200 | 4,755 |
| 2018-01-11 | 5,010 | 5,010 | 4,980 | 5,000 | 13,000 | 5,000 |
| 2018-01-10 | 5,050 | 5,050 | 4,990 | 5,010 | 13,000 | 5,010 |
| 2018-01-09 | 5,060 | 5,090 | 5,030 | 5,070 | 17,700 | 5,070 |
| 2018-01-05 | 5,010 | 5,060 | 5,000 | 5,050 | 12,700 | 5,050 |
| 2018-01-04 | 5,010 | 5,020 | 4,985 | 5,010 | 15,400 | 5,010 |
分割・併合履歴 ： [2006-01-26]1株→2株
