4530 久光製薬(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 | 6,210 | 6,210 | 6,020 | 6,070 | 261,000 | 6,070 |
| 2018-12-27 | 5,980 | 6,280 | 5,900 | 6,220 | 281,900 | 6,220 |
| 2018-12-26 | 5,740 | 5,860 | 5,690 | 5,790 | 254,500 | 5,790 |
| 2018-12-25 | 5,860 | 5,900 | 5,670 | 5,700 | 194,500 | 5,700 |
| 2018-12-21 | 6,440 | 6,440 | 6,230 | 6,250 | 270,500 | 6,250 |
| 2018-12-20 | 6,500 | 6,660 | 6,420 | 6,460 | 230,600 | 6,460 |
| 2018-12-19 | 6,480 | 6,640 | 6,430 | 6,570 | 276,700 | 6,570 |
| 2018-12-18 | 6,880 | 6,940 | 6,650 | 6,660 | 225,700 | 6,660 |
| 2018-12-17 | 6,930 | 6,980 | 6,720 | 6,980 | 279,900 | 6,980 |
| 2018-12-14 | 6,980 | 7,110 | 6,950 | 7,000 | 315,600 | 7,000 |
| 2018-12-13 | 7,170 | 7,200 | 7,010 | 7,100 | 158,700 | 7,100 |
| 2018-12-12 | 6,980 | 7,160 | 6,980 | 7,110 | 175,600 | 7,110 |
| 2018-12-11 | 7,100 | 7,130 | 6,870 | 6,880 | 136,800 | 6,880 |
| 2018-12-10 | 7,000 | 7,140 | 6,970 | 7,100 | 156,400 | 7,100 |
| 2018-12-07 | 6,870 | 7,170 | 6,870 | 7,130 | 240,800 | 7,130 |
| 2018-12-06 | 7,200 | 7,220 | 6,800 | 6,840 | 187,500 | 6,840 |
| 2018-12-05 | 7,110 | 7,310 | 7,060 | 7,300 | 161,900 | 7,300 |
| 2018-12-04 | 7,250 | 7,360 | 7,230 | 7,240 | 157,900 | 7,240 |
| 2018-12-03 | 7,350 | 7,400 | 7,270 | 7,310 | 182,100 | 7,310 |
| 2018-11-30 | 7,220 | 7,280 | 7,030 | 7,250 | 456,300 | 7,250 |
| 2018-11-29 | 7,200 | 7,320 | 7,170 | 7,270 | 333,800 | 7,270 |
| 2018-11-28 | 7,060 | 7,090 | 6,990 | 6,990 | 240,000 | 6,990 |
| 2018-11-27 | 6,960 | 7,020 | 6,910 | 6,990 | 182,500 | 6,990 |
| 2018-11-26 | 7,100 | 7,110 | 6,970 | 6,980 | 152,000 | 6,980 |
| 2018-11-22 | 7,000 | 7,140 | 7,000 | 7,120 | 148,000 | 7,120 |
| 2018-11-21 | 6,880 | 6,990 | 6,880 | 6,960 | 178,100 | 6,960 |
| 2018-11-20 | 7,060 | 7,140 | 6,980 | 7,030 | 155,900 | 7,030 |
| 2018-11-19 | 7,050 | 7,180 | 7,050 | 7,140 | 157,000 | 7,140 |
| 2018-11-16 | 6,880 | 7,110 | 6,830 | 7,050 | 250,500 | 7,050 |
| 2018-11-15 | 6,800 | 6,950 | 6,780 | 6,890 | 134,300 | 6,890 |
| 2018-11-14 | 6,960 | 7,010 | 6,850 | 6,870 | 196,400 | 6,870 |
| 2018-11-13 | 6,830 | 7,000 | 6,760 | 6,980 | 193,700 | 6,980 |
| 2018-11-12 | 6,980 | 7,010 | 6,820 | 6,930 | 176,900 | 6,930 |
| 2018-11-09 | 6,980 | 7,070 | 6,850 | 7,040 | 227,700 | 7,040 |
| 2018-11-08 | 6,850 | 7,040 | 6,840 | 6,980 | 288,900 | 6,980 |
| 2018-11-07 | 6,780 | 6,850 | 6,670 | 6,700 | 356,300 | 6,700 |
| 2018-11-06 | 6,370 | 6,660 | 6,370 | 6,630 | 213,900 | 6,630 |
| 2018-11-05 | 6,290 | 6,400 | 6,280 | 6,350 | 163,000 | 6,350 |
| 2018-11-02 | 6,190 | 6,310 | 6,140 | 6,310 | 253,900 | 6,310 |
| 2018-11-01 | 6,270 | 6,330 | 6,150 | 6,170 | 198,900 | 6,170 |
| 2018-10-31 | 6,220 | 6,370 | 6,170 | 6,370 | 255,600 | 6,370 |
| 2018-10-30 | 6,050 | 6,200 | 6,030 | 6,170 | 179,000 | 6,170 |
| 2018-10-29 | 6,260 | 6,280 | 6,070 | 6,070 | 153,200 | 6,070 |
| 2018-10-26 | 6,300 | 6,310 | 6,130 | 6,240 | 167,700 | 6,240 |
| 2018-10-25 | 6,430 | 6,440 | 6,220 | 6,220 | 167,500 | 6,220 |
| 2018-10-24 | 6,530 | 6,580 | 6,440 | 6,530 | 205,900 | 6,530 |
| 2018-10-23 | 6,550 | 6,600 | 6,440 | 6,450 | 195,600 | 6,450 |
| 2018-10-22 | 6,680 | 6,700 | 6,540 | 6,650 | 231,900 | 6,650 |
| 2018-10-19 | 6,810 | 6,930 | 6,810 | 6,880 | 147,500 | 6,880 |
| 2018-10-18 | 7,030 | 7,080 | 6,830 | 6,850 | 145,400 | 6,850 |
| 2018-10-17 | 6,920 | 6,970 | 6,870 | 6,930 | 153,100 | 6,930 |
| 2018-10-16 | 6,910 | 6,940 | 6,760 | 6,850 | 194,500 | 6,850 |
| 2018-10-15 | 6,980 | 7,070 | 6,880 | 6,900 | 222,200 | 6,900 |
| 2018-10-12 | 7,270 | 7,280 | 7,000 | 7,100 | 213,100 | 7,100 |
| 2018-10-11 | 7,500 | 7,630 | 7,200 | 7,270 | 282,300 | 7,270 |
| 2018-10-10 | 7,880 | 7,970 | 7,720 | 7,870 | 197,000 | 7,870 |
| 2018-10-09 | 8,440 | 8,470 | 7,890 | 7,920 | 291,100 | 7,920 |
| 2018-10-05 | 8,660 | 8,780 | 8,630 | 8,690 | 136,900 | 8,690 |
| 2018-10-04 | 9,100 | 9,100 | 8,630 | 8,660 | 191,600 | 8,660 |
| 2018-10-03 | 9,140 | 9,260 | 9,020 | 9,040 | 173,300 | 9,040 |
| 2018-10-02 | 8,760 | 9,070 | 8,730 | 9,060 | 204,800 | 9,060 |
| 2018-10-01 | 8,640 | 8,710 | 8,520 | 8,650 | 129,100 | 8,650 |
| 2018-09-28 | 8,740 | 8,830 | 8,670 | 8,710 | 143,600 | 8,710 |
| 2018-09-27 | 8,910 | 8,980 | 8,690 | 8,700 | 130,700 | 8,700 |
| 2018-09-26 | 8,790 | 8,920 | 8,750 | 8,910 | 165,100 | 8,910 |
| 2018-09-25 | 8,710 | 8,790 | 8,600 | 8,740 | 181,200 | 8,740 |
| 2018-09-21 | 8,610 | 8,680 | 8,510 | 8,650 | 213,600 | 8,650 |
| 2018-09-20 | 8,640 | 8,650 | 8,520 | 8,580 | 104,100 | 8,580 |
| 2018-09-19 | 8,510 | 8,690 | 8,400 | 8,640 | 166,300 | 8,640 |
| 2018-09-18 | 8,270 | 8,480 | 8,220 | 8,460 | 129,100 | 8,460 |
| 2018-09-14 | 8,140 | 8,220 | 8,120 | 8,210 | 159,200 | 8,210 |
| 2018-09-13 | 8,050 | 8,250 | 8,010 | 8,070 | 145,000 | 8,070 |
| 2018-09-12 | 8,100 | 8,120 | 8,000 | 8,070 | 125,500 | 8,070 |
| 2018-09-11 | 7,960 | 8,180 | 7,960 | 8,160 | 130,500 | 8,160 |
| 2018-09-10 | 7,870 | 8,010 | 7,860 | 7,920 | 120,300 | 7,920 |
| 2018-09-07 | 7,700 | 7,890 | 7,700 | 7,860 | 131,600 | 7,860 |
| 2018-09-06 | 7,960 | 7,960 | 7,770 | 7,800 | 131,900 | 7,800 |
| 2018-09-05 | 8,100 | 8,130 | 8,020 | 8,050 | 117,900 | 8,050 |
| 2018-09-04 | 8,010 | 8,130 | 7,930 | 8,090 | 101,600 | 8,090 |
| 2018-09-03 | 8,090 | 8,090 | 8,000 | 8,020 | 73,000 | 8,020 |
| 2018-08-31 | 8,050 | 8,180 | 8,040 | 8,120 | 140,200 | 8,120 |
| 2018-08-30 | 8,140 | 8,220 | 8,100 | 8,110 | 116,200 | 8,110 |
| 2018-08-29 | 8,100 | 8,180 | 8,060 | 8,130 | 91,500 | 8,130 |
| 2018-08-28 | 8,310 | 8,310 | 8,030 | 8,060 | 133,000 | 8,060 |
| 2018-08-27 | 8,310 | 8,360 | 8,270 | 8,310 | 77,400 | 8,310 |
| 2018-08-24 | 8,250 | 8,290 | 8,230 | 8,280 | 59,200 | 8,280 |
| 2018-08-23 | 8,260 | 8,340 | 8,200 | 8,210 | 134,500 | 8,210 |
| 2018-08-22 | 8,010 | 8,180 | 8,000 | 8,130 | 126,700 | 8,130 |
| 2018-08-21 | 7,900 | 8,030 | 7,870 | 8,010 | 79,400 | 8,010 |
| 2018-08-20 | 7,950 | 8,010 | 7,900 | 7,930 | 85,100 | 7,930 |
| 2018-08-17 | 7,910 | 8,070 | 7,910 | 7,950 | 69,900 | 7,950 |
| 2018-08-16 | 7,980 | 7,980 | 7,820 | 7,890 | 164,700 | 7,890 |
| 2018-08-15 | 7,950 | 8,060 | 7,930 | 8,010 | 80,300 | 8,010 |
| 2018-08-14 | 7,910 | 8,040 | 7,880 | 8,020 | 93,800 | 8,020 |
| 2018-08-13 | 7,950 | 8,080 | 7,910 | 7,920 | 119,300 | 7,920 |
| 2018-08-10 | 8,040 | 8,060 | 7,940 | 8,000 | 138,600 | 8,000 |
| 2018-08-09 | 8,080 | 8,110 | 7,970 | 8,000 | 81,000 | 8,000 |
| 2018-08-08 | 8,170 | 8,190 | 8,060 | 8,080 | 130,000 | 8,080 |
| 2018-08-07 | 8,130 | 8,230 | 8,090 | 8,210 | 89,800 | 8,210 |
| 2018-08-06 | 8,010 | 8,190 | 7,990 | 8,160 | 153,100 | 8,160 |
| 2018-08-03 | 8,060 | 8,080 | 7,920 | 8,020 | 156,100 | 8,020 |
| 2018-08-02 | 8,300 | 8,300 | 8,100 | 8,110 | 149,100 | 8,110 |
| 2018-08-01 | 8,220 | 8,380 | 8,180 | 8,340 | 205,300 | 8,340 |
| 2018-07-31 | 8,080 | 8,200 | 8,000 | 8,160 | 225,900 | 8,160 |
| 2018-07-30 | 8,260 | 8,260 | 8,110 | 8,130 | 144,000 | 8,130 |
| 2018-07-27 | 8,270 | 8,330 | 8,160 | 8,320 | 125,100 | 8,320 |
| 2018-07-26 | 8,120 | 8,220 | 8,030 | 8,220 | 203,500 | 8,220 |
| 2018-07-25 | 8,250 | 8,250 | 8,000 | 8,050 | 180,400 | 8,050 |
| 2018-07-24 | 8,090 | 8,190 | 8,030 | 8,110 | 187,900 | 8,110 |
| 2018-07-23 | 8,060 | 8,180 | 8,020 | 8,050 | 119,500 | 8,050 |
| 2018-07-20 | 8,050 | 8,200 | 8,020 | 8,090 | 192,200 | 8,090 |
| 2018-07-19 | 8,430 | 8,460 | 8,130 | 8,170 | 233,300 | 8,170 |
| 2018-07-18 | 8,450 | 8,480 | 8,320 | 8,460 | 164,100 | 8,460 |
| 2018-07-17 | 8,240 | 8,440 | 8,190 | 8,400 | 203,200 | 8,400 |
| 2018-07-13 | 8,210 | 8,350 | 8,140 | 8,180 | 238,000 | 8,180 |
| 2018-07-12 | 8,280 | 8,340 | 8,140 | 8,160 | 322,000 | 8,160 |
| 2018-07-11 | 8,400 | 8,410 | 8,240 | 8,270 | 180,700 | 8,270 |
| 2018-07-10 | 8,630 | 8,640 | 8,440 | 8,450 | 200,500 | 8,450 |
| 2018-07-09 | 8,560 | 8,670 | 8,340 | 8,550 | 320,000 | 8,550 |
| 2018-07-06 | 8,900 | 9,020 | 8,760 | 8,860 | 184,300 | 8,860 |
| 2018-07-05 | 9,130 | 9,200 | 8,950 | 9,020 | 151,000 | 9,020 |
| 2018-07-04 | 8,990 | 9,140 | 8,900 | 9,090 | 203,000 | 9,090 |
| 2018-07-03 | 9,080 | 9,180 | 8,980 | 9,080 | 168,300 | 9,080 |
| 2018-07-02 | 9,290 | 9,290 | 9,060 | 9,080 | 162,500 | 9,080 |
| 2018-06-29 | 9,380 | 9,470 | 9,280 | 9,350 | 214,900 | 9,350 |
| 2018-06-28 | 9,490 | 9,590 | 9,310 | 9,360 | 177,700 | 9,360 |
| 2018-06-27 | 9,500 | 9,580 | 9,340 | 9,490 | 322,400 | 9,490 |
| 2018-06-26 | 9,730 | 9,850 | 9,720 | 9,740 | 168,600 | 9,740 |
| 2018-06-25 | 9,850 | 9,920 | 9,730 | 9,800 | 150,900 | 9,800 |
| 2018-06-22 | 9,710 | 9,950 | 9,670 | 9,920 | 192,000 | 9,920 |
| 2018-06-21 | 9,760 | 9,920 | 9,720 | 9,750 | 182,100 | 9,750 |
| 2018-06-20 | 9,730 | 9,850 | 9,670 | 9,830 | 154,000 | 9,830 |
| 2018-06-19 | 9,650 | 9,870 | 9,610 | 9,670 | 166,700 | 9,670 |
| 2018-06-18 | 9,620 | 9,720 | 9,570 | 9,680 | 101,400 | 9,680 |
| 2018-06-15 | 9,390 | 9,610 | 9,370 | 9,590 | 268,900 | 9,590 |
| 2018-06-14 | 9,300 | 9,390 | 9,240 | 9,330 | 147,200 | 9,330 |
| 2018-06-13 | 9,230 | 9,500 | 9,230 | 9,450 | 135,800 | 9,450 |
| 2018-06-12 | 9,080 | 9,240 | 8,970 | 9,230 | 135,000 | 9,230 |
| 2018-06-11 | 9,100 | 9,170 | 9,050 | 9,080 | 113,200 | 9,080 |
| 2018-06-08 | 9,120 | 9,240 | 9,060 | 9,080 | 221,300 | 9,080 |
| 2018-06-07 | 9,420 | 9,460 | 9,140 | 9,210 | 235,600 | 9,210 |
| 2018-06-06 | 9,490 | 9,500 | 9,250 | 9,350 | 154,700 | 9,350 |
| 2018-06-05 | 9,480 | 9,570 | 9,380 | 9,530 | 156,800 | 9,530 |
| 2018-06-04 | 9,400 | 9,530 | 9,300 | 9,480 | 122,200 | 9,480 |
| 2018-06-01 | 9,070 | 9,460 | 9,060 | 9,250 | 285,000 | 9,250 |
| 2018-05-31 | 8,880 | 9,060 | 8,860 | 9,060 | 517,500 | 9,060 |
| 2018-05-30 | 8,900 | 9,010 | 8,790 | 8,800 | 162,400 | 8,800 |
| 2018-05-29 | 8,970 | 9,110 | 8,940 | 9,050 | 136,300 | 9,050 |
| 2018-05-28 | 9,020 | 9,020 | 8,860 | 8,880 | 83,600 | 8,880 |
| 2018-05-25 | 9,000 | 9,090 | 8,940 | 8,990 | 93,200 | 8,990 |
| 2018-05-24 | 8,870 | 9,140 | 8,860 | 9,020 | 239,900 | 9,020 |
| 2018-05-23 | 8,770 | 8,950 | 8,740 | 8,780 | 170,000 | 8,780 |
| 2018-05-22 | 8,930 | 8,930 | 8,800 | 8,860 | 101,500 | 8,860 |
| 2018-05-21 | 8,960 | 9,000 | 8,880 | 8,910 | 70,400 | 8,910 |
| 2018-05-18 | 8,910 | 9,040 | 8,840 | 8,970 | 122,200 | 8,970 |
| 2018-05-17 | 8,890 | 8,910 | 8,770 | 8,870 | 99,700 | 8,870 |
| 2018-05-16 | 8,690 | 8,890 | 8,680 | 8,780 | 119,800 | 8,780 |
| 2018-05-15 | 8,900 | 8,980 | 8,780 | 8,800 | 147,900 | 8,800 |
| 2018-05-14 | 8,750 | 8,880 | 8,670 | 8,800 | 151,700 | 8,800 |
| 2018-05-11 | 8,610 | 8,810 | 8,600 | 8,650 | 155,600 | 8,650 |
| 2018-05-10 | 8,590 | 8,660 | 8,480 | 8,630 | 147,400 | 8,630 |
| 2018-05-09 | 8,790 | 8,800 | 8,600 | 8,650 | 191,900 | 8,650 |
| 2018-05-08 | 8,910 | 8,990 | 8,830 | 8,900 | 191,600 | 8,900 |
| 2018-05-07 | 8,620 | 8,760 | 8,570 | 8,760 | 159,000 | 8,760 |
| 2018-05-02 | 8,540 | 8,620 | 8,450 | 8,600 | 111,000 | 8,600 |
| 2018-05-01 | 8,450 | 8,640 | 8,400 | 8,630 | 138,000 | 8,630 |
| 2018-04-27 | 8,500 | 8,730 | 8,440 | 8,530 | 224,000 | 8,530 |
| 2018-04-26 | 8,330 | 8,460 | 8,240 | 8,430 | 241,100 | 8,430 |
| 2018-04-25 | 7,970 | 8,250 | 7,970 | 8,180 | 133,300 | 8,180 |
| 2018-04-24 | 7,930 | 8,040 | 7,900 | 8,020 | 113,200 | 8,020 |
| 2018-04-23 | 7,920 | 7,990 | 7,840 | 7,870 | 96,600 | 7,870 |
| 2018-04-20 | 7,800 | 7,990 | 7,770 | 7,930 | 127,000 | 7,930 |
| 2018-04-19 | 8,080 | 8,080 | 7,870 | 7,870 | 118,800 | 7,870 |
| 2018-04-18 | 8,050 | 8,070 | 7,960 | 8,050 | 95,200 | 8,050 |
| 2018-04-17 | 7,920 | 8,030 | 7,900 | 7,960 | 121,000 | 7,960 |
| 2018-04-16 | 7,680 | 8,050 | 7,650 | 7,970 | 173,500 | 7,970 |
| 2018-04-13 | 7,770 | 7,770 | 7,570 | 7,600 | 213,100 | 7,600 |
| 2018-04-12 | 8,090 | 8,110 | 7,760 | 7,780 | 271,400 | 7,780 |
| 2018-04-11 | 8,110 | 8,220 | 7,830 | 8,060 | 387,900 | 8,060 |
| 2018-04-10 | 8,600 | 8,690 | 8,440 | 8,540 | 149,700 | 8,540 |
| 2018-04-09 | 8,550 | 8,700 | 8,480 | 8,630 | 168,800 | 8,630 |
| 2018-04-06 | 8,380 | 8,580 | 8,340 | 8,510 | 215,300 | 8,510 |
| 2018-04-05 | 8,280 | 8,500 | 8,220 | 8,380 | 172,000 | 8,380 |
| 2018-04-04 | 8,150 | 8,190 | 8,050 | 8,150 | 107,000 | 8,150 |
| 2018-04-03 | 8,050 | 8,200 | 7,970 | 8,150 | 109,100 | 8,150 |
| 2018-03-30 | 8,230 | 8,250 | 8,100 | 8,240 | 125,500 | 8,240 |
| 2018-03-29 | 8,170 | 8,270 | 8,050 | 8,140 | 194,800 | 8,140 |
| 2018-03-28 | 7,860 | 7,980 | 7,780 | 7,980 | 130,700 | 7,980 |
| 2018-03-27 | 7,810 | 7,920 | 7,760 | 7,900 | 172,600 | 7,900 |
| 2018-03-26 | 7,650 | 7,740 | 7,630 | 7,720 | 149,900 | 7,720 |
| 2018-03-23 | 7,940 | 8,000 | 7,710 | 7,740 | 201,100 | 7,740 |
| 2018-03-22 | 8,050 | 8,230 | 8,000 | 8,210 | 121,200 | 8,210 |
| 2018-03-20 | 8,080 | 8,170 | 8,010 | 8,100 | 156,100 | 8,100 |
| 2018-03-19 | 8,140 | 8,250 | 8,060 | 8,200 | 161,600 | 8,200 |
| 2018-03-16 | 7,950 | 8,280 | 7,950 | 8,190 | 292,400 | 8,190 |
| 2018-03-15 | 7,980 | 8,000 | 7,830 | 7,920 | 124,600 | 7,920 |
| 2018-03-14 | 7,800 | 7,950 | 7,690 | 7,930 | 200,000 | 7,930 |
| 2018-03-13 | 7,640 | 7,760 | 7,640 | 7,750 | 86,300 | 7,750 |
| 2018-03-12 | 7,650 | 7,700 | 7,520 | 7,690 | 136,800 | 7,690 |
| 2018-03-09 | 7,550 | 7,740 | 7,510 | 7,540 | 204,500 | 7,540 |
| 2018-03-08 | 7,530 | 7,590 | 7,420 | 7,440 | 114,300 | 7,440 |
| 2018-03-07 | 7,320 | 7,500 | 7,320 | 7,380 | 106,300 | 7,380 |
| 2018-03-06 | 7,420 | 7,510 | 7,370 | 7,420 | 124,700 | 7,420 |
| 2018-03-05 | 7,260 | 7,450 | 7,250 | 7,350 | 79,600 | 7,350 |
| 2018-03-02 | 7,330 | 7,370 | 7,250 | 7,290 | 146,000 | 7,290 |
| 2018-03-01 | 7,690 | 7,690 | 7,510 | 7,530 | 125,000 | 7,530 |
| 2018-02-28 | 7,790 | 7,840 | 7,720 | 7,740 | 180,500 | 7,740 |
| 2018-02-27 | 7,720 | 7,840 | 7,630 | 7,790 | 203,200 | 7,790 |
| 2018-02-26 | 7,340 | 7,780 | 7,330 | 7,710 | 219,200 | 7,710 |
| 2018-02-23 | 7,360 | 7,360 | 7,210 | 7,230 | 116,300 | 7,230 |
| 2018-02-22 | 7,250 | 7,420 | 7,250 | 7,360 | 117,600 | 7,360 |
| 2018-02-21 | 7,350 | 7,470 | 7,290 | 7,390 | 104,000 | 7,390 |
| 2018-02-20 | 7,310 | 7,390 | 7,270 | 7,350 | 107,400 | 7,350 |
| 2018-02-19 | 7,320 | 7,370 | 7,230 | 7,320 | 101,600 | 7,320 |
| 2018-02-16 | 7,200 | 7,390 | 7,200 | 7,320 | 119,000 | 7,320 |
| 2018-02-15 | 7,150 | 7,220 | 7,080 | 7,110 | 127,900 | 7,110 |
| 2018-02-14 | 7,100 | 7,130 | 7,030 | 7,080 | 134,200 | 7,080 |
| 2018-02-13 | 7,310 | 7,320 | 7,070 | 7,100 | 171,900 | 7,100 |
| 2018-02-09 | 7,150 | 7,240 | 7,110 | 7,240 | 110,500 | 7,240 |
| 2018-02-08 | 7,360 | 7,470 | 7,320 | 7,340 | 155,800 | 7,340 |
| 2018-02-07 | 7,390 | 7,620 | 7,360 | 7,360 | 163,800 | 7,360 |
| 2018-02-06 | 7,330 | 7,390 | 7,150 | 7,240 | 222,800 | 7,240 |
| 2018-02-05 | 7,630 | 7,740 | 7,610 | 7,670 | 144,500 | 7,670 |
| 2018-02-02 | 7,730 | 7,800 | 7,690 | 7,770 | 112,700 | 7,770 |
| 2018-02-01 | 7,510 | 7,800 | 7,490 | 7,790 | 193,300 | 7,790 |
| 2018-01-31 | 7,630 | 7,690 | 7,490 | 7,500 | 208,400 | 7,500 |
| 2018-01-30 | 7,770 | 7,770 | 7,660 | 7,700 | 124,200 | 7,700 |
| 2018-01-29 | 7,800 | 7,840 | 7,750 | 7,780 | 121,300 | 7,780 |
| 2018-01-26 | 7,760 | 7,810 | 7,720 | 7,760 | 159,400 | 7,760 |
| 2018-01-25 | 7,560 | 7,720 | 7,560 | 7,680 | 135,500 | 7,680 |
| 2018-01-24 | 7,640 | 7,670 | 7,580 | 7,650 | 108,000 | 7,650 |
| 2018-01-23 | 7,550 | 7,670 | 7,530 | 7,600 | 142,500 | 7,600 |
| 2018-01-22 | 7,300 | 7,480 | 7,300 | 7,480 | 142,000 | 7,480 |
| 2018-01-19 | 7,280 | 7,290 | 7,190 | 7,260 | 123,800 | 7,260 |
| 2018-01-18 | 7,470 | 7,470 | 7,250 | 7,270 | 139,900 | 7,270 |
| 2018-01-17 | 7,350 | 7,430 | 7,320 | 7,410 | 162,500 | 7,410 |
| 2018-01-16 | 7,310 | 7,470 | 7,260 | 7,450 | 168,000 | 7,450 |
| 2018-01-15 | 7,060 | 7,360 | 7,000 | 7,340 | 273,300 | 7,340 |
| 2018-01-12 | 7,040 | 7,060 | 6,900 | 6,920 | 146,300 | 6,920 |
| 2018-01-11 | 7,090 | 7,110 | 6,950 | 7,010 | 132,700 | 7,010 |
| 2018-01-10 | 7,070 | 7,100 | 7,040 | 7,090 | 95,200 | 7,090 |
| 2018-01-09 | 7,110 | 7,130 | 7,040 | 7,080 | 87,100 | 7,080 |
| 2018-01-05 | 7,100 | 7,140 | 7,040 | 7,140 | 122,400 | 7,140 |
| 2018-01-04 | 6,930 | 7,060 | 6,910 | 7,060 | 129,400 | 7,060 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株
