4684 (株)オービック 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 | 8,550 | 8,560 | 8,370 | 8,490 | 199,500 | 8,490 |
| 2018-12-27 | 8,600 | 8,720 | 8,530 | 8,670 | 216,300 | 8,670 |
| 2018-12-26 | 8,220 | 8,340 | 8,030 | 8,150 | 171,800 | 8,150 |
| 2018-12-25 | 8,150 | 8,230 | 8,070 | 8,170 | 208,300 | 8,170 |
| 2018-12-21 | 8,590 | 8,650 | 8,430 | 8,440 | 428,900 | 8,440 |
| 2018-12-20 | 8,970 | 9,000 | 8,520 | 8,550 | 231,800 | 8,550 |
| 2018-12-19 | 8,980 | 9,160 | 8,880 | 9,120 | 318,700 | 9,120 |
| 2018-12-18 | 9,140 | 9,140 | 8,860 | 8,860 | 257,800 | 8,860 |
| 2018-12-17 | 9,290 | 9,440 | 9,170 | 9,400 | 196,900 | 9,400 |
| 2018-12-14 | 9,400 | 9,460 | 9,220 | 9,250 | 219,100 | 9,250 |
| 2018-12-13 | 9,610 | 9,620 | 9,400 | 9,400 | 237,500 | 9,400 |
| 2018-12-12 | 9,610 | 9,680 | 9,490 | 9,630 | 333,800 | 9,630 |
| 2018-12-11 | 9,160 | 9,320 | 9,150 | 9,310 | 304,400 | 9,310 |
| 2018-12-10 | 9,230 | 9,300 | 9,070 | 9,160 | 202,300 | 9,160 |
| 2018-12-07 | 9,440 | 9,500 | 9,330 | 9,460 | 232,500 | 9,460 |
| 2018-12-06 | 9,540 | 9,630 | 9,260 | 9,350 | 215,500 | 9,350 |
| 2018-12-05 | 9,610 | 9,780 | 9,540 | 9,680 | 236,300 | 9,680 |
| 2018-12-04 | 10,000 | 10,100 | 9,740 | 9,760 | 248,300 | 9,760 |
| 2018-12-03 | 9,960 | 10,150 | 9,960 | 10,040 | 264,900 | 10,040 |
| 2018-11-30 | 9,810 | 9,930 | 9,750 | 9,810 | 365,100 | 9,810 |
| 2018-11-29 | 9,800 | 9,880 | 9,720 | 9,770 | 211,900 | 9,770 |
| 2018-11-28 | 9,570 | 9,760 | 9,560 | 9,720 | 223,500 | 9,720 |
| 2018-11-27 | 9,550 | 9,580 | 9,450 | 9,480 | 207,200 | 9,480 |
| 2018-11-26 | 9,480 | 9,550 | 9,340 | 9,480 | 226,300 | 9,480 |
| 2018-11-22 | 9,290 | 9,510 | 9,260 | 9,490 | 177,500 | 9,490 |
| 2018-11-21 | 9,200 | 9,320 | 9,160 | 9,220 | 292,700 | 9,220 |
| 2018-11-20 | 9,600 | 9,610 | 9,390 | 9,430 | 192,800 | 9,430 |
| 2018-11-19 | 9,620 | 9,800 | 9,620 | 9,790 | 207,000 | 9,790 |
| 2018-11-16 | 9,650 | 9,660 | 9,420 | 9,490 | 224,700 | 9,490 |
| 2018-11-15 | 9,560 | 9,690 | 9,510 | 9,660 | 206,500 | 9,660 |
| 2018-11-14 | 9,660 | 9,740 | 9,520 | 9,560 | 227,400 | 9,560 |
| 2018-11-13 | 9,470 | 9,660 | 9,270 | 9,650 | 373,400 | 9,650 |
| 2018-11-12 | 9,780 | 9,840 | 9,730 | 9,810 | 243,800 | 9,810 |
| 2018-11-09 | 10,060 | 10,100 | 9,810 | 9,860 | 263,300 | 9,860 |
| 2018-11-08 | 10,270 | 10,270 | 10,000 | 10,060 | 313,800 | 10,060 |
| 2018-11-07 | 10,020 | 10,240 | 10,000 | 10,170 | 268,300 | 10,170 |
| 2018-11-06 | 10,130 | 10,180 | 9,970 | 9,980 | 226,300 | 9,980 |
| 2018-11-05 | 10,300 | 10,320 | 10,050 | 10,100 | 301,100 | 10,100 |
| 2018-11-02 | 10,550 | 10,730 | 10,350 | 10,380 | 537,200 | 10,380 |
| 2018-11-01 | 10,430 | 10,640 | 10,330 | 10,430 | 899,900 | 10,430 |
| 2018-10-31 | 10,100 | 10,330 | 9,910 | 10,280 | 659,100 | 10,280 |
| 2018-10-30 | 9,210 | 9,590 | 9,160 | 9,500 | 1,318,400 | 9,500 |
| 2018-10-29 | 9,040 | 9,090 | 8,720 | 8,760 | 354,500 | 8,760 |
| 2018-10-26 | 9,450 | 9,460 | 9,050 | 9,100 | 374,900 | 9,100 |
| 2018-10-25 | 9,620 | 9,630 | 9,370 | 9,400 | 258,900 | 9,400 |
| 2018-10-24 | 9,760 | 9,850 | 9,690 | 9,770 | 234,200 | 9,770 |
| 2018-10-23 | 9,990 | 9,990 | 9,780 | 9,800 | 290,200 | 9,800 |
| 2018-10-22 | 9,950 | 10,090 | 9,860 | 10,050 | 325,800 | 10,050 |
| 2018-10-19 | 10,140 | 10,270 | 10,080 | 10,170 | 282,900 | 10,170 |
| 2018-10-18 | 10,600 | 10,740 | 10,340 | 10,350 | 312,200 | 10,350 |
| 2018-10-17 | 10,210 | 10,460 | 10,200 | 10,380 | 211,800 | 10,380 |
| 2018-10-16 | 10,160 | 10,190 | 9,960 | 10,050 | 301,400 | 10,050 |
| 2018-10-15 | 10,400 | 10,450 | 10,200 | 10,210 | 271,300 | 10,210 |
| 2018-10-12 | 10,490 | 10,710 | 10,490 | 10,600 | 423,500 | 10,600 |
| 2018-10-11 | 10,340 | 10,530 | 10,270 | 10,450 | 451,500 | 10,450 |
| 2018-10-10 | 10,630 | 10,740 | 10,560 | 10,640 | 252,500 | 10,640 |
| 2018-10-09 | 10,540 | 10,760 | 10,520 | 10,590 | 409,500 | 10,590 |
| 2018-10-05 | 10,620 | 10,710 | 10,590 | 10,690 | 201,100 | 10,690 |
| 2018-10-04 | 10,840 | 10,890 | 10,660 | 10,670 | 229,300 | 10,670 |
| 2018-10-03 | 10,820 | 10,880 | 10,710 | 10,740 | 230,200 | 10,740 |
| 2018-10-02 | 10,850 | 10,900 | 10,760 | 10,780 | 235,900 | 10,780 |
| 2018-10-01 | 10,760 | 10,870 | 10,760 | 10,790 | 170,600 | 10,790 |
| 2018-09-28 | 10,780 | 10,860 | 10,710 | 10,750 | 316,200 | 10,750 |
| 2018-09-27 | 10,940 | 10,990 | 10,730 | 10,750 | 220,100 | 10,750 |
| 2018-09-26 | 10,790 | 11,090 | 10,770 | 11,080 | 383,600 | 11,080 |
| 2018-09-25 | 10,470 | 10,780 | 10,460 | 10,780 | 393,600 | 10,780 |
| 2018-09-21 | 10,510 | 10,580 | 10,380 | 10,410 | 389,700 | 10,410 |
| 2018-09-20 | 10,480 | 10,490 | 10,290 | 10,430 | 306,600 | 10,430 |
| 2018-09-19 | 10,680 | 10,680 | 10,490 | 10,510 | 344,400 | 10,510 |
| 2018-09-18 | 10,400 | 10,690 | 10,360 | 10,670 | 233,100 | 10,670 |
| 2018-09-14 | 10,500 | 10,540 | 10,380 | 10,490 | 236,800 | 10,490 |
| 2018-09-13 | 10,430 | 10,540 | 10,340 | 10,410 | 197,200 | 10,410 |
| 2018-09-12 | 10,450 | 10,520 | 10,350 | 10,480 | 234,200 | 10,480 |
| 2018-09-11 | 10,320 | 10,480 | 10,290 | 10,390 | 163,100 | 10,390 |
| 2018-09-10 | 10,330 | 10,460 | 10,280 | 10,350 | 171,600 | 10,350 |
| 2018-09-07 | 10,400 | 10,520 | 10,350 | 10,410 | 191,800 | 10,410 |
| 2018-09-06 | 10,570 | 10,620 | 10,360 | 10,400 | 307,900 | 10,400 |
| 2018-09-05 | 10,810 | 10,880 | 10,730 | 10,850 | 193,300 | 10,850 |
| 2018-09-04 | 10,600 | 10,920 | 10,570 | 10,840 | 253,700 | 10,840 |
| 2018-09-03 | 10,420 | 10,570 | 10,370 | 10,520 | 209,000 | 10,520 |
| 2018-08-31 | 10,250 | 10,510 | 10,240 | 10,440 | 273,000 | 10,440 |
| 2018-08-30 | 10,210 | 10,370 | 10,210 | 10,310 | 227,000 | 10,310 |
| 2018-08-29 | 10,120 | 10,250 | 10,090 | 10,150 | 137,700 | 10,150 |
| 2018-08-28 | 10,150 | 10,200 | 10,020 | 10,080 | 117,700 | 10,080 |
| 2018-08-27 | 10,080 | 10,100 | 9,970 | 10,060 | 102,900 | 10,060 |
| 2018-08-24 | 9,800 | 9,960 | 9,790 | 9,940 | 80,600 | 9,940 |
| 2018-08-23 | 9,640 | 9,730 | 9,630 | 9,670 | 115,800 | 9,670 |
| 2018-08-22 | 9,660 | 9,680 | 9,590 | 9,640 | 110,600 | 9,640 |
| 2018-08-21 | 9,570 | 9,660 | 9,550 | 9,620 | 74,300 | 9,620 |
| 2018-08-20 | 9,650 | 9,690 | 9,580 | 9,640 | 117,600 | 9,640 |
| 2018-08-17 | 9,600 | 9,820 | 9,510 | 9,750 | 233,200 | 9,750 |
| 2018-08-16 | 9,540 | 9,690 | 9,440 | 9,600 | 247,700 | 9,600 |
| 2018-08-15 | 9,500 | 9,590 | 9,470 | 9,550 | 147,000 | 9,550 |
| 2018-08-14 | 9,350 | 9,520 | 9,350 | 9,490 | 135,900 | 9,490 |
| 2018-08-13 | 9,500 | 9,550 | 9,330 | 9,340 | 180,600 | 9,340 |
| 2018-08-10 | 9,740 | 9,750 | 9,550 | 9,590 | 210,200 | 9,590 |
| 2018-08-09 | 9,640 | 9,810 | 9,620 | 9,770 | 108,100 | 9,770 |
| 2018-08-08 | 9,690 | 9,770 | 9,630 | 9,630 | 149,100 | 9,630 |
| 2018-08-07 | 9,630 | 9,760 | 9,590 | 9,730 | 125,100 | 9,730 |
| 2018-08-06 | 9,700 | 9,760 | 9,620 | 9,620 | 105,400 | 9,620 |
| 2018-08-03 | 9,820 | 9,840 | 9,620 | 9,660 | 126,800 | 9,660 |
| 2018-08-02 | 9,990 | 10,050 | 9,720 | 9,750 | 162,100 | 9,750 |
| 2018-08-01 | 9,730 | 10,050 | 9,690 | 9,990 | 354,000 | 9,990 |
| 2018-07-31 | 9,500 | 9,630 | 9,380 | 9,580 | 342,500 | 9,580 |
| 2018-07-30 | 9,840 | 9,850 | 9,540 | 9,550 | 249,400 | 9,550 |
| 2018-07-27 | 10,100 | 10,110 | 9,820 | 10,010 | 209,400 | 10,010 |
| 2018-07-26 | 10,060 | 10,640 | 9,880 | 9,970 | 632,200 | 9,970 |
| 2018-07-25 | 9,240 | 9,340 | 9,170 | 9,310 | 141,800 | 9,310 |
| 2018-07-24 | 9,440 | 9,450 | 9,300 | 9,330 | 118,100 | 9,330 |
| 2018-07-23 | 9,380 | 9,490 | 9,350 | 9,360 | 114,000 | 9,360 |
| 2018-07-20 | 9,380 | 9,450 | 9,340 | 9,430 | 133,200 | 9,430 |
| 2018-07-19 | 9,500 | 9,510 | 9,380 | 9,380 | 153,400 | 9,380 |
| 2018-07-18 | 9,580 | 9,590 | 9,370 | 9,450 | 138,800 | 9,450 |
| 2018-07-17 | 9,450 | 9,570 | 9,340 | 9,530 | 225,900 | 9,530 |
| 2018-07-13 | 9,240 | 9,310 | 9,210 | 9,280 | 147,500 | 9,280 |
| 2018-07-12 | 9,070 | 9,250 | 9,070 | 9,140 | 175,200 | 9,140 |
| 2018-07-11 | 8,920 | 9,030 | 8,860 | 9,000 | 193,200 | 9,000 |
| 2018-07-10 | 9,230 | 9,270 | 9,020 | 9,020 | 203,600 | 9,020 |
| 2018-07-09 | 9,120 | 9,270 | 9,120 | 9,200 | 163,000 | 9,200 |
| 2018-07-06 | 9,120 | 9,120 | 8,960 | 9,050 | 163,500 | 9,050 |
| 2018-07-05 | 9,140 | 9,230 | 9,090 | 9,150 | 244,600 | 9,150 |
| 2018-07-04 | 9,010 | 9,160 | 9,000 | 9,110 | 268,300 | 9,110 |
| 2018-07-03 | 9,020 | 9,180 | 8,960 | 9,010 | 232,800 | 9,010 |
| 2018-07-02 | 9,170 | 9,280 | 9,010 | 9,020 | 124,700 | 9,020 |
| 2018-06-29 | 9,230 | 9,250 | 9,050 | 9,170 | 216,400 | 9,170 |
| 2018-06-28 | 9,220 | 9,220 | 9,070 | 9,190 | 217,500 | 9,190 |
| 2018-06-27 | 9,110 | 9,270 | 9,090 | 9,230 | 126,700 | 9,230 |
| 2018-06-26 | 9,160 | 9,180 | 9,070 | 9,140 | 201,300 | 9,140 |
| 2018-06-25 | 9,270 | 9,360 | 9,200 | 9,230 | 183,700 | 9,230 |
| 2018-06-22 | 9,240 | 9,400 | 9,210 | 9,360 | 252,600 | 9,360 |
| 2018-06-21 | 9,370 | 9,440 | 9,310 | 9,330 | 203,900 | 9,330 |
| 2018-06-20 | 9,490 | 9,580 | 9,380 | 9,450 | 218,300 | 9,450 |
| 2018-06-19 | 9,540 | 9,650 | 9,510 | 9,540 | 191,800 | 9,540 |
| 2018-06-18 | 9,600 | 9,680 | 9,540 | 9,660 | 100,200 | 9,660 |
| 2018-06-15 | 9,610 | 9,660 | 9,570 | 9,630 | 301,800 | 9,630 |
| 2018-06-14 | 9,600 | 9,610 | 9,480 | 9,570 | 147,800 | 9,570 |
| 2018-06-13 | 9,730 | 9,770 | 9,600 | 9,620 | 121,800 | 9,620 |
| 2018-06-12 | 9,620 | 9,740 | 9,570 | 9,690 | 109,600 | 9,690 |
| 2018-06-11 | 9,600 | 9,690 | 9,530 | 9,650 | 147,600 | 9,650 |
| 2018-06-08 | 9,430 | 9,620 | 9,430 | 9,600 | 283,000 | 9,600 |
| 2018-06-07 | 9,620 | 9,660 | 9,410 | 9,480 | 267,900 | 9,480 |
| 2018-06-06 | 9,830 | 9,830 | 9,600 | 9,610 | 228,200 | 9,610 |
| 2018-06-05 | 9,640 | 9,890 | 9,630 | 9,860 | 218,800 | 9,860 |
| 2018-06-04 | 9,500 | 9,650 | 9,480 | 9,620 | 143,400 | 9,620 |
| 2018-06-01 | 9,400 | 9,520 | 9,380 | 9,430 | 141,200 | 9,430 |
| 2018-05-31 | 9,280 | 9,460 | 9,240 | 9,420 | 227,800 | 9,420 |
| 2018-05-30 | 9,200 | 9,290 | 9,190 | 9,220 | 130,300 | 9,220 |
| 2018-05-29 | 9,400 | 9,410 | 9,290 | 9,390 | 118,800 | 9,390 |
| 2018-05-28 | 9,320 | 9,460 | 9,310 | 9,410 | 116,300 | 9,410 |
| 2018-05-25 | 9,280 | 9,390 | 9,250 | 9,320 | 124,000 | 9,320 |
| 2018-05-24 | 9,250 | 9,310 | 9,200 | 9,220 | 139,600 | 9,220 |
| 2018-05-23 | 9,200 | 9,300 | 9,180 | 9,220 | 126,800 | 9,220 |
| 2018-05-22 | 9,220 | 9,260 | 9,130 | 9,220 | 99,100 | 9,220 |
| 2018-05-21 | 9,160 | 9,230 | 9,130 | 9,200 | 130,400 | 9,200 |
| 2018-05-18 | 9,140 | 9,170 | 9,050 | 9,120 | 167,400 | 9,120 |
| 2018-05-17 | 9,140 | 9,140 | 9,000 | 9,040 | 158,000 | 9,040 |
| 2018-05-16 | 9,070 | 9,160 | 9,070 | 9,090 | 153,300 | 9,090 |
| 2018-05-15 | 9,220 | 9,230 | 9,080 | 9,080 | 195,600 | 9,080 |
| 2018-05-14 | 9,400 | 9,400 | 9,190 | 9,220 | 194,000 | 9,220 |
| 2018-05-11 | 9,360 | 9,480 | 9,340 | 9,390 | 179,000 | 9,390 |
| 2018-05-10 | 9,430 | 9,430 | 9,290 | 9,360 | 111,700 | 9,360 |
| 2018-05-09 | 9,410 | 9,490 | 9,350 | 9,380 | 184,000 | 9,380 |
| 2018-05-08 | 9,420 | 9,440 | 9,270 | 9,300 | 153,500 | 9,300 |
| 2018-05-07 | 9,540 | 9,580 | 9,370 | 9,390 | 156,100 | 9,390 |
| 2018-05-02 | 9,400 | 9,480 | 9,310 | 9,480 | 193,000 | 9,480 |
| 2018-05-01 | 9,100 | 9,480 | 9,070 | 9,350 | 203,600 | 9,350 |
| 2018-04-27 | 8,970 | 9,290 | 8,960 | 9,170 | 363,500 | 9,170 |
| 2018-04-26 | 8,850 | 8,970 | 8,790 | 8,890 | 340,900 | 8,890 |
| 2018-04-25 | 8,840 | 8,890 | 8,750 | 8,850 | 167,700 | 8,850 |
| 2018-04-24 | 8,790 | 8,840 | 8,730 | 8,800 | 195,800 | 8,800 |
| 2018-04-23 | 8,970 | 8,970 | 8,750 | 8,790 | 179,600 | 8,790 |
| 2018-04-20 | 8,910 | 9,010 | 8,890 | 8,970 | 124,300 | 8,970 |
| 2018-04-19 | 9,190 | 9,190 | 8,910 | 8,940 | 171,600 | 8,940 |
| 2018-04-18 | 9,020 | 9,150 | 9,020 | 9,110 | 205,600 | 9,110 |
| 2018-04-17 | 8,970 | 9,100 | 8,970 | 9,010 | 168,000 | 9,010 |
| 2018-04-16 | 9,000 | 9,120 | 8,990 | 9,020 | 169,800 | 9,020 |
| 2018-04-13 | 9,050 | 9,070 | 8,860 | 9,000 | 164,300 | 9,000 |
| 2018-04-12 | 8,800 | 9,010 | 8,800 | 8,990 | 175,700 | 8,990 |
| 2018-04-11 | 9,000 | 9,010 | 8,710 | 8,800 | 197,800 | 8,800 |
| 2018-04-10 | 9,140 | 9,190 | 9,030 | 9,070 | 188,400 | 9,070 |
| 2018-04-09 | 9,000 | 9,190 | 8,960 | 9,150 | 165,300 | 9,150 |
| 2018-04-06 | 9,070 | 9,130 | 8,980 | 8,990 | 378,000 | 8,990 |
| 2018-04-05 | 9,030 | 9,050 | 8,890 | 8,940 | 241,500 | 8,940 |
| 2018-04-04 | 8,950 | 8,960 | 8,860 | 8,930 | 348,500 | 8,930 |
| 2018-04-03 | 8,830 | 8,950 | 8,810 | 8,910 | 238,000 | 8,910 |
| 2018-03-30 | 8,930 | 8,960 | 8,780 | 8,850 | 185,300 | 8,850 |
| 2018-03-29 | 8,850 | 8,940 | 8,780 | 8,830 | 365,200 | 8,830 |
| 2018-03-28 | 8,890 | 8,950 | 8,780 | 8,850 | 251,800 | 8,850 |
| 2018-03-27 | 8,990 | 9,000 | 8,860 | 8,950 | 302,100 | 8,950 |
| 2018-03-26 | 8,590 | 8,700 | 8,560 | 8,700 | 282,500 | 8,700 |
| 2018-03-23 | 8,710 | 8,810 | 8,640 | 8,670 | 349,300 | 8,670 |
| 2018-03-22 | 9,000 | 9,060 | 8,970 | 9,000 | 345,700 | 9,000 |
| 2018-03-20 | 9,020 | 9,100 | 8,880 | 9,080 | 250,900 | 9,080 |
| 2018-03-19 | 9,490 | 9,490 | 9,190 | 9,320 | 153,400 | 9,320 |
| 2018-03-16 | 9,480 | 9,520 | 9,330 | 9,510 | 353,900 | 9,510 |
| 2018-03-15 | 9,210 | 9,460 | 9,180 | 9,450 | 143,500 | 9,450 |
| 2018-03-14 | 9,120 | 9,220 | 9,030 | 9,200 | 135,000 | 9,200 |
| 2018-03-13 | 8,920 | 9,130 | 8,910 | 9,120 | 97,700 | 9,120 |
| 2018-03-12 | 9,080 | 9,080 | 8,940 | 9,030 | 103,400 | 9,030 |
| 2018-03-09 | 9,000 | 9,010 | 8,860 | 8,900 | 269,200 | 8,900 |
| 2018-03-08 | 9,000 | 9,010 | 8,840 | 8,920 | 142,700 | 8,920 |
| 2018-03-07 | 8,890 | 9,010 | 8,830 | 8,940 | 151,600 | 8,940 |
| 2018-03-06 | 8,780 | 9,030 | 8,780 | 8,990 | 243,800 | 8,990 |
| 2018-03-05 | 8,570 | 8,720 | 8,570 | 8,680 | 103,300 | 8,680 |
| 2018-03-02 | 8,540 | 8,660 | 8,520 | 8,610 | 92,700 | 8,610 |
| 2018-03-01 | 8,840 | 8,880 | 8,730 | 8,750 | 161,300 | 8,750 |
| 2018-02-28 | 8,860 | 9,020 | 8,860 | 8,940 | 216,500 | 8,940 |
| 2018-02-27 | 8,840 | 8,890 | 8,730 | 8,870 | 144,000 | 8,870 |
| 2018-02-26 | 8,740 | 8,740 | 8,580 | 8,690 | 89,600 | 8,690 |
| 2018-02-23 | 8,500 | 8,650 | 8,500 | 8,640 | 93,600 | 8,640 |
| 2018-02-22 | 8,550 | 8,640 | 8,520 | 8,610 | 109,200 | 8,610 |
| 2018-02-21 | 8,550 | 8,720 | 8,540 | 8,660 | 96,400 | 8,660 |
| 2018-02-20 | 8,600 | 8,640 | 8,510 | 8,570 | 149,000 | 8,570 |
| 2018-02-19 | 8,610 | 8,700 | 8,570 | 8,700 | 120,500 | 8,700 |
| 2018-02-16 | 8,380 | 8,520 | 8,310 | 8,460 | 235,200 | 8,460 |
| 2018-02-15 | 8,260 | 8,390 | 8,220 | 8,320 | 173,600 | 8,320 |
| 2018-02-14 | 8,210 | 8,240 | 8,060 | 8,180 | 188,900 | 8,180 |
| 2018-02-13 | 8,320 | 8,380 | 8,130 | 8,180 | 185,900 | 8,180 |
| 2018-02-09 | 8,030 | 8,200 | 8,010 | 8,190 | 157,100 | 8,190 |
| 2018-02-08 | 8,220 | 8,390 | 8,220 | 8,330 | 168,900 | 8,330 |
| 2018-02-07 | 8,350 | 8,550 | 8,200 | 8,200 | 225,300 | 8,200 |
| 2018-02-06 | 8,240 | 8,330 | 8,070 | 8,230 | 338,600 | 8,230 |
| 2018-02-05 | 8,700 | 8,750 | 8,610 | 8,620 | 220,800 | 8,620 |
| 2018-02-02 | 8,660 | 8,960 | 8,660 | 8,930 | 210,400 | 8,930 |
| 2018-02-01 | 8,550 | 8,800 | 8,510 | 8,790 | 277,100 | 8,790 |
| 2018-01-31 | 8,660 | 8,730 | 8,490 | 8,490 | 295,200 | 8,490 |
| 2018-01-30 | 8,900 | 8,900 | 8,720 | 8,730 | 206,800 | 8,730 |
| 2018-01-29 | 9,080 | 9,080 | 8,840 | 8,870 | 167,400 | 8,870 |
| 2018-01-26 | 8,980 | 9,100 | 8,790 | 8,900 | 431,500 | 8,900 |
| 2018-01-25 | 8,740 | 8,740 | 8,560 | 8,680 | 322,100 | 8,680 |
| 2018-01-24 | 8,940 | 8,980 | 8,800 | 8,810 | 206,500 | 8,810 |
| 2018-01-23 | 9,000 | 9,040 | 8,960 | 9,000 | 185,800 | 9,000 |
| 2018-01-22 | 8,920 | 8,940 | 8,870 | 8,930 | 96,700 | 8,930 |
| 2018-01-19 | 8,900 | 8,970 | 8,850 | 8,910 | 112,300 | 8,910 |
| 2018-01-18 | 9,230 | 9,240 | 8,870 | 8,890 | 195,700 | 8,890 |
| 2018-01-17 | 8,970 | 9,010 | 8,920 | 8,970 | 153,400 | 8,970 |
| 2018-01-16 | 9,060 | 9,140 | 8,870 | 9,030 | 422,600 | 9,030 |
| 2018-01-15 | 8,510 | 8,560 | 8,430 | 8,470 | 141,100 | 8,470 |
| 2018-01-12 | 8,390 | 8,420 | 8,230 | 8,400 | 232,800 | 8,400 |
| 2018-01-11 | 8,470 | 8,520 | 8,390 | 8,450 | 110,100 | 8,450 |
| 2018-01-10 | 8,430 | 8,500 | 8,400 | 8,470 | 155,400 | 8,470 |
| 2018-01-09 | 8,550 | 8,560 | 8,460 | 8,490 | 138,700 | 8,490 |
| 2018-01-05 | 8,600 | 8,640 | 8,460 | 8,550 | 191,300 | 8,550 |
| 2018-01-04 | 8,460 | 8,510 | 8,390 | 8,510 | 222,700 | 8,510 |
分割・併合履歴 ： [2013-09-26]1株→10株 [1999-09-27]1株→1.2株 [1999-03-26]1株→1.2株
