3002 グンゼ(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 | 4,090 | 4,195 | 4,055 | 4,155 | 58,900 | 4,155 |
| 2018-12-27 | 4,060 | 4,145 | 4,035 | 4,125 | 87,000 | 4,125 |
| 2018-12-26 | 3,810 | 3,950 | 3,810 | 3,890 | 110,000 | 3,890 |
| 2018-12-25 | 3,775 | 3,775 | 3,670 | 3,745 | 105,500 | 3,745 |
| 2018-12-21 | 3,915 | 3,920 | 3,765 | 3,845 | 99,700 | 3,845 |
| 2018-12-20 | 4,055 | 4,055 | 3,935 | 3,940 | 70,500 | 3,940 |
| 2018-12-19 | 4,135 | 4,180 | 4,095 | 4,100 | 60,200 | 4,100 |
| 2018-12-18 | 4,190 | 4,195 | 4,105 | 4,135 | 69,100 | 4,135 |
| 2018-12-17 | 4,200 | 4,260 | 4,175 | 4,220 | 93,400 | 4,220 |
| 2018-12-14 | 4,335 | 4,340 | 4,190 | 4,205 | 73,200 | 4,205 |
| 2018-12-13 | 4,360 | 4,390 | 4,320 | 4,360 | 51,200 | 4,360 |
| 2018-12-12 | 4,265 | 4,340 | 4,260 | 4,325 | 53,600 | 4,325 |
| 2018-12-11 | 4,285 | 4,345 | 4,240 | 4,255 | 68,300 | 4,255 |
| 2018-12-10 | 4,345 | 4,360 | 4,215 | 4,260 | 59,000 | 4,260 |
| 2018-12-07 | 4,450 | 4,480 | 4,355 | 4,385 | 60,300 | 4,385 |
| 2018-12-06 | 4,405 | 4,480 | 4,360 | 4,450 | 79,600 | 4,450 |
| 2018-12-05 | 4,340 | 4,465 | 4,340 | 4,400 | 77,100 | 4,400 |
| 2018-12-04 | 4,475 | 4,485 | 4,390 | 4,390 | 62,600 | 4,390 |
| 2018-12-03 | 4,480 | 4,500 | 4,425 | 4,465 | 73,600 | 4,465 |
| 2018-11-30 | 4,385 | 4,455 | 4,375 | 4,455 | 51,800 | 4,455 |
| 2018-11-29 | 4,465 | 4,470 | 4,350 | 4,355 | 76,700 | 4,355 |
| 2018-11-28 | 4,385 | 4,465 | 4,385 | 4,415 | 82,500 | 4,415 |
| 2018-11-27 | 4,415 | 4,430 | 4,350 | 4,375 | 54,400 | 4,375 |
| 2018-11-26 | 4,320 | 4,400 | 4,295 | 4,370 | 48,000 | 4,370 |
| 2018-11-22 | 4,275 | 4,330 | 4,250 | 4,295 | 60,600 | 4,295 |
| 2018-11-21 | 4,315 | 4,320 | 4,235 | 4,255 | 110,100 | 4,255 |
| 2018-11-20 | 4,420 | 4,425 | 4,350 | 4,355 | 54,700 | 4,355 |
| 2018-11-19 | 4,415 | 4,470 | 4,415 | 4,445 | 41,700 | 4,445 |
| 2018-11-16 | 4,530 | 4,565 | 4,420 | 4,420 | 50,400 | 4,420 |
| 2018-11-15 | 4,470 | 4,530 | 4,425 | 4,530 | 54,400 | 4,530 |
| 2018-11-14 | 4,440 | 4,545 | 4,440 | 4,500 | 66,600 | 4,500 |
| 2018-11-13 | 4,550 | 4,550 | 4,405 | 4,435 | 147,500 | 4,435 |
| 2018-11-12 | 4,665 | 4,695 | 4,605 | 4,615 | 77,500 | 4,615 |
| 2018-11-09 | 4,675 | 4,705 | 4,605 | 4,665 | 149,000 | 4,665 |
| 2018-11-08 | 4,670 | 4,710 | 4,645 | 4,685 | 110,400 | 4,685 |
| 2018-11-07 | 4,745 | 4,770 | 4,650 | 4,685 | 114,200 | 4,685 |
| 2018-11-06 | 4,940 | 4,950 | 4,605 | 4,680 | 214,300 | 4,680 |
| 2018-11-05 | 4,965 | 5,030 | 4,880 | 4,990 | 104,000 | 4,990 |
| 2018-11-02 | 4,970 | 5,040 | 4,920 | 4,960 | 93,900 | 4,960 |
| 2018-11-01 | 5,020 | 5,100 | 4,970 | 4,990 | 84,000 | 4,990 |
| 2018-10-31 | 4,755 | 5,020 | 4,755 | 5,010 | 54,000 | 5,010 |
| 2018-10-30 | 4,580 | 4,800 | 4,580 | 4,780 | 135,400 | 4,780 |
| 2018-10-29 | 4,700 | 4,755 | 4,620 | 4,640 | 77,200 | 4,640 |
| 2018-10-26 | 4,875 | 4,875 | 4,655 | 4,705 | 120,400 | 4,705 |
| 2018-10-25 | 4,985 | 5,000 | 4,825 | 4,840 | 88,600 | 4,840 |
| 2018-10-24 | 5,050 | 5,140 | 4,990 | 5,110 | 63,700 | 5,110 |
| 2018-10-23 | 5,100 | 5,100 | 5,040 | 5,050 | 47,600 | 5,050 |
| 2018-10-22 | 5,110 | 5,160 | 5,030 | 5,140 | 73,200 | 5,140 |
| 2018-10-19 | 5,180 | 5,200 | 5,110 | 5,150 | 47,700 | 5,150 |
| 2018-10-18 | 5,230 | 5,270 | 5,200 | 5,210 | 33,800 | 5,210 |
| 2018-10-17 | 5,260 | 5,320 | 5,240 | 5,280 | 68,400 | 5,280 |
| 2018-10-16 | 5,170 | 5,210 | 5,150 | 5,190 | 76,100 | 5,190 |
| 2018-10-15 | 5,240 | 5,250 | 5,160 | 5,180 | 88,700 | 5,180 |
| 2018-10-12 | 5,200 | 5,320 | 5,200 | 5,260 | 80,500 | 5,260 |
| 2018-10-11 | 5,240 | 5,330 | 5,190 | 5,230 | 107,700 | 5,230 |
| 2018-10-10 | 5,310 | 5,420 | 5,250 | 5,400 | 72,100 | 5,400 |
| 2018-10-09 | 5,400 | 5,420 | 5,270 | 5,300 | 76,500 | 5,300 |
| 2018-10-05 | 5,490 | 5,530 | 5,460 | 5,480 | 53,000 | 5,480 |
| 2018-10-04 | 5,600 | 5,600 | 5,450 | 5,500 | 47,900 | 5,500 |
| 2018-10-03 | 5,600 | 5,630 | 5,500 | 5,510 | 46,700 | 5,510 |
| 2018-10-02 | 5,720 | 5,750 | 5,570 | 5,570 | 89,000 | 5,570 |
| 2018-10-01 | 5,700 | 5,740 | 5,650 | 5,690 | 54,100 | 5,690 |
| 2018-09-28 | 5,730 | 5,830 | 5,720 | 5,720 | 51,100 | 5,720 |
| 2018-09-27 | 5,800 | 5,830 | 5,700 | 5,710 | 59,100 | 5,710 |
| 2018-09-26 | 5,630 | 5,850 | 5,610 | 5,810 | 99,600 | 5,810 |
| 2018-09-25 | 5,440 | 5,580 | 5,360 | 5,580 | 165,600 | 5,580 |
| 2018-09-21 | 5,610 | 5,620 | 5,420 | 5,440 | 169,700 | 5,440 |
| 2018-09-20 | 5,750 | 5,750 | 5,560 | 5,620 | 121,900 | 5,620 |
| 2018-09-19 | 5,790 | 5,840 | 5,750 | 5,790 | 78,500 | 5,790 |
| 2018-09-18 | 5,550 | 5,770 | 5,470 | 5,740 | 104,400 | 5,740 |
| 2018-09-14 | 5,530 | 5,630 | 5,510 | 5,550 | 69,800 | 5,550 |
| 2018-09-13 | 5,380 | 5,560 | 5,380 | 5,450 | 54,900 | 5,450 |
| 2018-09-12 | 5,340 | 5,400 | 5,300 | 5,390 | 58,400 | 5,390 |
| 2018-09-11 | 5,310 | 5,370 | 5,220 | 5,270 | 108,200 | 5,270 |
| 2018-09-10 | 5,390 | 5,400 | 5,300 | 5,320 | 70,700 | 5,320 |
| 2018-09-07 | 5,520 | 5,530 | 5,390 | 5,430 | 49,800 | 5,430 |
| 2018-09-06 | 5,600 | 5,620 | 5,530 | 5,590 | 67,200 | 5,590 |
| 2018-09-05 | 5,730 | 5,800 | 5,590 | 5,650 | 82,000 | 5,650 |
| 2018-09-04 | 5,670 | 5,810 | 5,630 | 5,780 | 78,800 | 5,780 |
| 2018-09-03 | 5,800 | 5,900 | 5,660 | 5,720 | 94,200 | 5,720 |
| 2018-08-31 | 5,750 | 5,900 | 5,690 | 5,810 | 116,000 | 5,810 |
| 2018-08-30 | 5,740 | 5,840 | 5,660 | 5,790 | 121,100 | 5,790 |
| 2018-08-29 | 5,640 | 5,730 | 5,600 | 5,720 | 61,100 | 5,720 |
| 2018-08-28 | 5,710 | 5,750 | 5,580 | 5,630 | 74,200 | 5,630 |
| 2018-08-27 | 5,530 | 5,690 | 5,490 | 5,630 | 126,800 | 5,630 |
| 2018-08-24 | 5,370 | 5,480 | 5,350 | 5,450 | 58,800 | 5,450 |
| 2018-08-23 | 5,240 | 5,350 | 5,240 | 5,300 | 48,900 | 5,300 |
| 2018-08-22 | 5,250 | 5,280 | 5,200 | 5,270 | 54,400 | 5,270 |
| 2018-08-21 | 5,270 | 5,290 | 5,210 | 5,270 | 49,700 | 5,270 |
| 2018-08-20 | 5,330 | 5,350 | 5,260 | 5,300 | 65,100 | 5,300 |
| 2018-08-17 | 5,260 | 5,470 | 5,250 | 5,310 | 135,200 | 5,310 |
| 2018-08-16 | 5,310 | 5,330 | 5,130 | 5,160 | 91,800 | 5,160 |
| 2018-08-15 | 5,380 | 5,490 | 5,360 | 5,380 | 56,500 | 5,380 |
| 2018-08-14 | 5,290 | 5,370 | 5,210 | 5,370 | 71,900 | 5,370 |
| 2018-08-13 | 5,270 | 5,400 | 5,200 | 5,290 | 105,500 | 5,290 |
| 2018-08-10 | 5,510 | 5,510 | 5,240 | 5,280 | 133,700 | 5,280 |
| 2018-08-09 | 5,560 | 5,570 | 5,440 | 5,480 | 87,100 | 5,480 |
| 2018-08-08 | 5,500 | 5,660 | 5,440 | 5,570 | 142,700 | 5,570 |
| 2018-08-07 | 5,400 | 5,620 | 5,340 | 5,530 | 206,900 | 5,530 |
| 2018-08-06 | 5,540 | 5,850 | 5,540 | 5,540 | 395,500 | 5,540 |
| 2018-08-03 | 6,500 | 6,580 | 6,480 | 6,540 | 58,100 | 6,540 |
| 2018-08-02 | 6,510 | 6,620 | 6,500 | 6,530 | 61,000 | 6,530 |
| 2018-08-01 | 6,630 | 6,650 | 6,500 | 6,540 | 63,500 | 6,540 |
| 2018-07-31 | 6,670 | 6,750 | 6,610 | 6,620 | 67,700 | 6,620 |
| 2018-07-30 | 6,710 | 6,810 | 6,700 | 6,790 | 30,800 | 6,790 |
| 2018-07-27 | 6,710 | 6,790 | 6,710 | 6,750 | 33,700 | 6,750 |
| 2018-07-26 | 6,640 | 6,770 | 6,640 | 6,760 | 29,400 | 6,760 |
| 2018-07-25 | 6,600 | 6,690 | 6,590 | 6,610 | 62,700 | 6,610 |
| 2018-07-24 | 6,730 | 6,760 | 6,660 | 6,680 | 27,700 | 6,680 |
| 2018-07-23 | 6,740 | 6,810 | 6,580 | 6,630 | 62,400 | 6,630 |
| 2018-07-20 | 6,860 | 6,920 | 6,780 | 6,840 | 43,600 | 6,840 |
| 2018-07-19 | 6,960 | 6,990 | 6,870 | 6,870 | 25,400 | 6,870 |
| 2018-07-18 | 6,940 | 7,010 | 6,870 | 6,980 | 41,000 | 6,980 |
| 2018-07-17 | 6,820 | 6,920 | 6,800 | 6,920 | 61,500 | 6,920 |
| 2018-07-13 | 6,720 | 6,890 | 6,710 | 6,890 | 41,900 | 6,890 |
| 2018-07-12 | 6,540 | 6,770 | 6,540 | 6,750 | 66,400 | 6,750 |
| 2018-07-11 | 6,670 | 6,670 | 6,550 | 6,570 | 72,600 | 6,570 |
| 2018-07-10 | 6,880 | 6,940 | 6,760 | 6,760 | 52,800 | 6,760 |
| 2018-07-09 | 6,970 | 6,970 | 6,860 | 6,870 | 54,000 | 6,870 |
| 2018-07-06 | 6,810 | 7,040 | 6,800 | 7,030 | 83,800 | 7,030 |
| 2018-07-05 | 6,790 | 6,840 | 6,740 | 6,790 | 74,300 | 6,790 |
| 2018-07-04 | 6,710 | 6,940 | 6,680 | 6,890 | 48,200 | 6,890 |
| 2018-07-03 | 6,750 | 6,870 | 6,690 | 6,740 | 71,700 | 6,740 |
| 2018-07-02 | 7,060 | 7,060 | 6,780 | 6,800 | 68,800 | 6,800 |
| 2018-06-29 | 6,960 | 7,150 | 6,940 | 7,100 | 52,600 | 7,100 |
| 2018-06-28 | 6,920 | 7,000 | 6,810 | 6,980 | 66,000 | 6,980 |
| 2018-06-27 | 6,930 | 7,020 | 6,890 | 6,980 | 30,800 | 6,980 |
| 2018-06-26 | 6,840 | 6,880 | 6,750 | 6,870 | 50,900 | 6,870 |
| 2018-06-25 | 7,050 | 7,110 | 6,800 | 6,810 | 100,900 | 6,810 |
| 2018-06-22 | 6,960 | 7,140 | 6,920 | 7,130 | 61,900 | 7,130 |
| 2018-06-21 | 7,120 | 7,160 | 7,000 | 7,020 | 40,900 | 7,020 |
| 2018-06-20 | 7,030 | 7,090 | 6,940 | 7,050 | 48,700 | 7,050 |
| 2018-06-19 | 7,280 | 7,290 | 7,030 | 7,050 | 57,400 | 7,050 |
| 2018-06-18 | 7,220 | 7,350 | 7,220 | 7,270 | 71,300 | 7,270 |
| 2018-06-15 | 7,390 | 7,440 | 7,190 | 7,210 | 89,100 | 7,210 |
| 2018-06-14 | 7,460 | 7,480 | 7,350 | 7,380 | 50,800 | 7,380 |
| 2018-06-13 | 7,460 | 7,560 | 7,390 | 7,460 | 53,900 | 7,460 |
| 2018-06-12 | 7,460 | 7,500 | 7,360 | 7,460 | 43,000 | 7,460 |
| 2018-06-11 | 7,420 | 7,460 | 7,370 | 7,420 | 40,400 | 7,420 |
| 2018-06-08 | 7,250 | 7,470 | 7,250 | 7,430 | 121,700 | 7,430 |
| 2018-06-07 | 7,230 | 7,280 | 7,140 | 7,230 | 52,800 | 7,230 |
| 2018-06-06 | 7,200 | 7,270 | 7,110 | 7,160 | 54,300 | 7,160 |
| 2018-06-05 | 7,180 | 7,360 | 7,140 | 7,200 | 114,500 | 7,200 |
| 2018-06-04 | 7,260 | 7,370 | 7,100 | 7,140 | 116,600 | 7,140 |
| 2018-06-01 | 6,970 | 7,190 | 6,960 | 7,060 | 81,300 | 7,060 |
| 2018-05-31 | 6,970 | 7,040 | 6,920 | 7,000 | 79,000 | 7,000 |
| 2018-05-30 | 7,070 | 7,090 | 6,940 | 6,950 | 71,500 | 6,950 |
| 2018-05-29 | 7,190 | 7,250 | 7,140 | 7,150 | 69,000 | 7,150 |
| 2018-05-28 | 7,110 | 7,250 | 7,100 | 7,190 | 64,400 | 7,190 |
| 2018-05-25 | 7,040 | 7,140 | 7,020 | 7,110 | 36,700 | 7,110 |
| 2018-05-24 | 7,050 | 7,100 | 7,010 | 7,070 | 36,700 | 7,070 |
| 2018-05-23 | 7,000 | 7,080 | 6,980 | 7,050 | 60,700 | 7,050 |
| 2018-05-22 | 7,130 | 7,130 | 6,970 | 6,970 | 77,200 | 6,970 |
| 2018-05-21 | 7,160 | 7,230 | 7,140 | 7,170 | 34,800 | 7,170 |
| 2018-05-18 | 7,200 | 7,210 | 7,080 | 7,150 | 53,900 | 7,150 |
| 2018-05-17 | 7,280 | 7,400 | 7,160 | 7,200 | 111,800 | 7,200 |
| 2018-05-16 | 7,160 | 7,210 | 7,060 | 7,180 | 97,400 | 7,180 |
| 2018-05-15 | 7,200 | 7,680 | 7,090 | 7,250 | 391,300 | 7,250 |
| 2018-05-14 | 6,900 | 6,970 | 6,790 | 6,860 | 112,800 | 6,860 |
| 2018-05-11 | 6,770 | 6,890 | 6,770 | 6,890 | 42,000 | 6,890 |
| 2018-05-10 | 6,780 | 6,820 | 6,680 | 6,790 | 46,300 | 6,790 |
| 2018-05-09 | 6,770 | 6,830 | 6,660 | 6,730 | 74,000 | 6,730 |
| 2018-05-08 | 6,630 | 6,880 | 6,620 | 6,870 | 83,100 | 6,870 |
| 2018-05-07 | 6,620 | 6,630 | 6,560 | 6,600 | 24,000 | 6,600 |
| 2018-05-02 | 6,630 | 6,640 | 6,560 | 6,620 | 30,500 | 6,620 |
| 2018-05-01 | 6,630 | 6,670 | 6,570 | 6,630 | 31,300 | 6,630 |
| 2018-04-27 | 6,610 | 6,730 | 6,610 | 6,730 | 47,900 | 6,730 |
| 2018-04-26 | 6,740 | 6,740 | 6,640 | 6,680 | 43,500 | 6,680 |
| 2018-04-25 | 6,650 | 6,770 | 6,570 | 6,740 | 56,900 | 6,740 |
| 2018-04-24 | 6,650 | 6,700 | 6,630 | 6,690 | 29,500 | 6,690 |
| 2018-04-23 | 6,570 | 6,640 | 6,550 | 6,620 | 34,800 | 6,620 |
| 2018-04-20 | 6,530 | 6,670 | 6,510 | 6,610 | 46,200 | 6,610 |
| 2018-04-19 | 6,550 | 6,600 | 6,510 | 6,560 | 51,700 | 6,560 |
| 2018-04-18 | 6,280 | 6,610 | 6,260 | 6,570 | 100,300 | 6,570 |
| 2018-04-17 | 6,390 | 6,440 | 6,260 | 6,290 | 51,900 | 6,290 |
| 2018-04-16 | 6,340 | 6,400 | 6,320 | 6,390 | 34,900 | 6,390 |
| 2018-04-13 | 6,220 | 6,420 | 6,170 | 6,340 | 68,200 | 6,340 |
| 2018-04-12 | 6,140 | 6,230 | 6,120 | 6,200 | 37,400 | 6,200 |
| 2018-04-11 | 6,220 | 6,260 | 6,060 | 6,120 | 57,200 | 6,120 |
| 2018-04-10 | 6,320 | 6,420 | 6,250 | 6,270 | 63,200 | 6,270 |
| 2018-04-09 | 6,410 | 6,460 | 6,310 | 6,410 | 81,900 | 6,410 |
| 2018-04-06 | 6,300 | 6,550 | 6,280 | 6,470 | 187,900 | 6,470 |
| 2018-04-05 | 6,200 | 6,200 | 6,120 | 6,170 | 41,200 | 6,170 |
| 2018-04-04 | 5,950 | 6,200 | 5,950 | 6,160 | 55,400 | 6,160 |
| 2018-04-03 | 5,940 | 5,990 | 5,910 | 5,960 | 40,500 | 5,960 |
| 2018-03-30 | 6,110 | 6,110 | 5,970 | 6,030 | 35,500 | 6,030 |
| 2018-03-29 | 6,120 | 6,130 | 5,960 | 6,020 | 50,400 | 6,020 |
| 2018-03-28 | 5,900 | 6,110 | 5,850 | 6,100 | 72,900 | 6,100 |
| 2018-03-27 | 5,970 | 6,070 | 5,930 | 6,030 | 59,800 | 6,030 |
| 2018-03-26 | 5,670 | 5,880 | 5,580 | 5,870 | 85,400 | 5,870 |
| 2018-03-23 | 5,880 | 5,960 | 5,750 | 5,760 | 49,700 | 5,760 |
| 2018-03-22 | 5,890 | 6,100 | 5,870 | 6,060 | 75,400 | 6,060 |
| 2018-03-20 | 5,990 | 5,990 | 5,890 | 5,900 | 35,300 | 5,900 |
| 2018-03-19 | 5,920 | 6,100 | 5,810 | 6,060 | 96,200 | 6,060 |
| 2018-03-16 | 6,050 | 6,070 | 6,000 | 6,020 | 38,000 | 6,020 |
| 2018-03-15 | 6,110 | 6,110 | 5,940 | 6,040 | 59,600 | 6,040 |
| 2018-03-14 | 6,190 | 6,200 | 6,110 | 6,140 | 28,600 | 6,140 |
| 2018-03-13 | 6,170 | 6,200 | 6,090 | 6,190 | 38,000 | 6,190 |
| 2018-03-12 | 6,300 | 6,300 | 6,130 | 6,200 | 49,300 | 6,200 |
| 2018-03-09 | 6,390 | 6,450 | 6,180 | 6,210 | 103,500 | 6,210 |
| 2018-03-08 | 6,190 | 6,330 | 6,140 | 6,260 | 110,900 | 6,260 |
| 2018-03-07 | 6,100 | 6,230 | 6,100 | 6,130 | 124,800 | 6,130 |
| 2018-03-06 | 5,850 | 6,070 | 5,830 | 6,050 | 73,100 | 6,050 |
| 2018-03-05 | 5,780 | 5,830 | 5,680 | 5,760 | 62,600 | 5,760 |
| 2018-03-02 | 5,710 | 5,930 | 5,710 | 5,870 | 59,300 | 5,870 |
| 2018-03-01 | 5,880 | 5,880 | 5,730 | 5,770 | 65,700 | 5,770 |
| 2018-02-28 | 5,840 | 6,080 | 5,840 | 5,980 | 100,600 | 5,980 |
| 2018-02-27 | 5,910 | 5,910 | 5,830 | 5,890 | 29,500 | 5,890 |
| 2018-02-26 | 5,950 | 5,960 | 5,810 | 5,830 | 33,100 | 5,830 |
| 2018-02-23 | 5,770 | 5,940 | 5,770 | 5,880 | 46,800 | 5,880 |
| 2018-02-22 | 5,850 | 5,870 | 5,770 | 5,780 | 27,500 | 5,780 |
| 2018-02-21 | 5,830 | 5,930 | 5,820 | 5,860 | 59,500 | 5,860 |
| 2018-02-20 | 5,930 | 5,930 | 5,820 | 5,860 | 44,000 | 5,860 |
| 2018-02-19 | 5,880 | 5,960 | 5,880 | 5,950 | 33,000 | 5,950 |
| 2018-02-16 | 5,850 | 5,940 | 5,830 | 5,840 | 47,400 | 5,840 |
| 2018-02-15 | 5,830 | 5,960 | 5,830 | 5,840 | 80,000 | 5,840 |
| 2018-02-14 | 5,990 | 6,010 | 5,790 | 5,830 | 102,600 | 5,830 |
| 2018-02-13 | 6,150 | 6,250 | 6,000 | 6,030 | 82,300 | 6,030 |
| 2018-02-09 | 5,920 | 6,070 | 5,910 | 6,060 | 59,000 | 6,060 |
| 2018-02-08 | 6,000 | 6,140 | 6,000 | 6,100 | 79,200 | 6,100 |
| 2018-02-07 | 6,320 | 6,370 | 5,980 | 6,000 | 101,700 | 6,000 |
| 2018-02-06 | 6,100 | 6,330 | 5,990 | 6,180 | 222,300 | 6,180 |
| 2018-02-05 | 6,760 | 6,810 | 6,650 | 6,670 | 109,000 | 6,670 |
| 2018-02-02 | 6,810 | 6,940 | 6,800 | 6,860 | 73,700 | 6,860 |
| 2018-02-01 | 6,800 | 6,830 | 6,590 | 6,780 | 124,700 | 6,780 |
| 2018-01-31 | 6,580 | 7,080 | 6,540 | 6,770 | 319,800 | 6,770 |
| 2018-01-30 | 6,540 | 6,550 | 6,380 | 6,410 | 61,600 | 6,410 |
| 2018-01-29 | 6,540 | 6,630 | 6,520 | 6,580 | 44,000 | 6,580 |
| 2018-01-26 | 6,580 | 6,620 | 6,530 | 6,560 | 49,800 | 6,560 |
| 2018-01-25 | 6,540 | 6,650 | 6,460 | 6,620 | 123,300 | 6,620 |
| 2018-01-24 | 6,700 | 6,700 | 6,580 | 6,590 | 54,500 | 6,590 |
| 2018-01-23 | 6,750 | 6,790 | 6,680 | 6,730 | 66,000 | 6,730 |
| 2018-01-22 | 6,780 | 6,780 | 6,660 | 6,740 | 61,000 | 6,740 |
| 2018-01-19 | 6,590 | 6,780 | 6,550 | 6,780 | 114,900 | 6,780 |
| 2018-01-18 | 6,650 | 6,670 | 6,550 | 6,610 | 117,300 | 6,610 |
| 2018-01-17 | 6,690 | 6,730 | 6,640 | 6,660 | 44,700 | 6,660 |
| 2018-01-16 | 6,660 | 6,730 | 6,600 | 6,690 | 84,900 | 6,690 |
| 2018-01-15 | 6,750 | 6,770 | 6,660 | 6,670 | 49,000 | 6,670 |
| 2018-01-12 | 6,800 | 6,840 | 6,730 | 6,750 | 66,200 | 6,750 |
| 2018-01-11 | 6,700 | 6,820 | 6,700 | 6,800 | 72,900 | 6,800 |
| 2018-01-10 | 6,590 | 6,790 | 6,590 | 6,740 | 98,400 | 6,740 |
| 2018-01-09 | 6,540 | 6,660 | 6,540 | 6,650 | 67,800 | 6,650 |
| 2018-01-05 | 6,590 | 6,700 | 6,480 | 6,640 | 103,900 | 6,640 |
| 2018-01-04 | 6,400 | 6,600 | 6,400 | 6,570 | 91,500 | 6,570 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-03-28]1株→1.1株 [1986-11-26]1株→1.1株
