4716 日本オラクル(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 | 6,920 | 7,030 | 6,830 | 7,000 | 264,400 | 7,000 |
| 2018-12-27 | 6,910 | 6,990 | 6,870 | 6,940 | 248,300 | 6,940 |
| 2018-12-26 | 6,800 | 6,910 | 6,690 | 6,780 | 204,600 | 6,780 |
| 2018-12-25 | 6,650 | 6,770 | 6,650 | 6,720 | 315,600 | 6,720 |
| 2018-12-21 | 6,640 | 6,880 | 6,640 | 6,840 | 354,000 | 6,840 |
| 2018-12-20 | 6,890 | 6,900 | 6,640 | 6,680 | 192,900 | 6,680 |
| 2018-12-19 | 6,920 | 6,980 | 6,840 | 6,950 | 201,900 | 6,950 |
| 2018-12-18 | 7,010 | 7,030 | 6,900 | 6,900 | 163,500 | 6,900 |
| 2018-12-17 | 7,180 | 7,240 | 7,110 | 7,130 | 276,100 | 7,130 |
| 2018-12-14 | 7,510 | 7,540 | 7,260 | 7,280 | 214,900 | 7,280 |
| 2018-12-13 | 7,470 | 7,620 | 7,410 | 7,600 | 281,600 | 7,600 |
| 2018-12-12 | 7,100 | 7,420 | 7,100 | 7,410 | 237,300 | 7,410 |
| 2018-12-11 | 7,110 | 7,120 | 6,960 | 6,990 | 206,400 | 6,990 |
| 2018-12-10 | 7,140 | 7,140 | 7,010 | 7,090 | 131,100 | 7,090 |
| 2018-12-07 | 7,370 | 7,380 | 7,170 | 7,290 | 219,700 | 7,290 |
| 2018-12-06 | 7,350 | 7,360 | 7,220 | 7,320 | 241,900 | 7,320 |
| 2018-12-05 | 7,240 | 7,450 | 7,220 | 7,430 | 225,000 | 7,430 |
| 2018-12-04 | 7,510 | 7,560 | 7,340 | 7,360 | 249,500 | 7,360 |
| 2018-12-03 | 7,560 | 7,590 | 7,410 | 7,460 | 285,300 | 7,460 |
| 2018-11-30 | 7,160 | 7,450 | 7,120 | 7,370 | 1,465,600 | 7,370 |
| 2018-11-29 | 7,350 | 7,380 | 7,150 | 7,200 | 380,100 | 7,200 |
| 2018-11-28 | 7,270 | 7,290 | 7,150 | 7,280 | 257,700 | 7,280 |
| 2018-11-27 | 7,390 | 7,410 | 7,250 | 7,260 | 218,700 | 7,260 |
| 2018-11-26 | 7,330 | 7,400 | 7,190 | 7,300 | 255,800 | 7,300 |
| 2018-11-22 | 7,170 | 7,340 | 7,160 | 7,330 | 334,000 | 7,330 |
| 2018-11-21 | 7,080 | 7,140 | 6,970 | 7,130 | 281,700 | 7,130 |
| 2018-11-20 | 7,060 | 7,190 | 7,000 | 7,180 | 214,100 | 7,180 |
| 2018-11-19 | 7,200 | 7,260 | 7,160 | 7,180 | 141,800 | 7,180 |
| 2018-11-16 | 7,320 | 7,320 | 7,140 | 7,180 | 179,500 | 7,180 |
| 2018-11-15 | 7,200 | 7,330 | 7,180 | 7,310 | 139,600 | 7,310 |
| 2018-11-14 | 7,400 | 7,440 | 7,260 | 7,270 | 155,000 | 7,270 |
| 2018-11-13 | 7,290 | 7,450 | 7,170 | 7,380 | 166,700 | 7,380 |
| 2018-11-12 | 7,500 | 7,520 | 7,410 | 7,430 | 124,200 | 7,430 |
| 2018-11-09 | 7,570 | 7,580 | 7,510 | 7,550 | 139,300 | 7,550 |
| 2018-11-08 | 7,690 | 7,750 | 7,550 | 7,620 | 160,000 | 7,620 |
| 2018-11-07 | 7,440 | 7,590 | 7,400 | 7,540 | 224,900 | 7,540 |
| 2018-11-06 | 7,500 | 7,570 | 7,430 | 7,480 | 167,400 | 7,480 |
| 2018-11-05 | 7,650 | 7,670 | 7,520 | 7,540 | 132,300 | 7,540 |
| 2018-11-02 | 7,600 | 7,730 | 7,580 | 7,690 | 127,300 | 7,690 |
| 2018-11-01 | 7,600 | 7,700 | 7,560 | 7,570 | 170,500 | 7,570 |
| 2018-10-31 | 7,520 | 7,700 | 7,460 | 7,660 | 235,600 | 7,660 |
| 2018-10-30 | 7,340 | 7,570 | 7,300 | 7,510 | 217,200 | 7,510 |
| 2018-10-29 | 7,500 | 7,550 | 7,260 | 7,280 | 139,400 | 7,280 |
| 2018-10-26 | 7,630 | 7,660 | 7,400 | 7,450 | 165,100 | 7,450 |
| 2018-10-25 | 7,740 | 7,780 | 7,610 | 7,630 | 160,700 | 7,630 |
| 2018-10-24 | 8,040 | 8,060 | 7,840 | 7,930 | 186,700 | 7,930 |
| 2018-10-23 | 8,170 | 8,170 | 7,980 | 8,000 | 176,000 | 8,000 |
| 2018-10-22 | 8,140 | 8,270 | 8,040 | 8,200 | 225,100 | 8,200 |
| 2018-10-19 | 8,230 | 8,280 | 8,100 | 8,230 | 120,300 | 8,230 |
| 2018-10-18 | 8,410 | 8,440 | 8,320 | 8,340 | 186,400 | 8,340 |
| 2018-10-17 | 8,330 | 8,350 | 8,250 | 8,340 | 183,300 | 8,340 |
| 2018-10-16 | 8,070 | 8,230 | 8,070 | 8,210 | 231,400 | 8,210 |
| 2018-10-15 | 8,250 | 8,250 | 8,080 | 8,080 | 105,800 | 8,080 |
| 2018-10-12 | 8,200 | 8,280 | 8,140 | 8,260 | 140,000 | 8,260 |
| 2018-10-11 | 8,260 | 8,340 | 8,160 | 8,220 | 185,000 | 8,220 |
| 2018-10-10 | 8,630 | 8,660 | 8,460 | 8,530 | 173,700 | 8,530 |
| 2018-10-09 | 8,720 | 8,780 | 8,620 | 8,650 | 165,700 | 8,650 |
| 2018-10-05 | 8,800 | 8,920 | 8,770 | 8,870 | 168,900 | 8,870 |
| 2018-10-04 | 9,070 | 9,070 | 8,800 | 8,830 | 176,200 | 8,830 |
| 2018-10-03 | 9,180 | 9,250 | 8,920 | 8,940 | 187,600 | 8,940 |
| 2018-10-02 | 9,350 | 9,370 | 9,170 | 9,210 | 112,400 | 9,210 |
| 2018-10-01 | 9,240 | 9,340 | 9,160 | 9,310 | 114,500 | 9,310 |
| 2018-09-28 | 9,240 | 9,260 | 9,110 | 9,160 | 136,800 | 9,160 |
| 2018-09-27 | 9,460 | 9,460 | 9,070 | 9,090 | 166,700 | 9,090 |
| 2018-09-26 | 9,500 | 9,590 | 9,420 | 9,520 | 159,600 | 9,520 |
| 2018-09-25 | 9,150 | 9,430 | 9,110 | 9,430 | 391,400 | 9,430 |
| 2018-09-21 | 9,100 | 9,130 | 8,850 | 8,880 | 242,000 | 8,880 |
| 2018-09-20 | 9,200 | 9,200 | 9,050 | 9,140 | 113,100 | 9,140 |
| 2018-09-19 | 9,420 | 9,420 | 9,190 | 9,200 | 123,600 | 9,200 |
| 2018-09-18 | 9,110 | 9,370 | 9,050 | 9,350 | 119,900 | 9,350 |
| 2018-09-14 | 9,150 | 9,150 | 9,030 | 9,080 | 134,100 | 9,080 |
| 2018-09-13 | 9,180 | 9,240 | 9,050 | 9,060 | 137,800 | 9,060 |
| 2018-09-12 | 9,190 | 9,210 | 9,010 | 9,120 | 95,900 | 9,120 |
| 2018-09-11 | 9,100 | 9,150 | 9,030 | 9,110 | 129,100 | 9,110 |
| 2018-09-10 | 9,130 | 9,190 | 9,100 | 9,160 | 66,700 | 9,160 |
| 2018-09-07 | 9,050 | 9,140 | 8,970 | 9,090 | 124,500 | 9,090 |
| 2018-09-06 | 9,150 | 9,160 | 8,960 | 9,060 | 161,800 | 9,060 |
| 2018-09-05 | 9,320 | 9,320 | 9,240 | 9,240 | 134,300 | 9,240 |
| 2018-09-04 | 9,370 | 9,380 | 9,230 | 9,290 | 105,300 | 9,290 |
| 2018-09-03 | 9,400 | 9,430 | 9,330 | 9,350 | 73,500 | 9,350 |
| 2018-08-31 | 9,370 | 9,440 | 9,300 | 9,330 | 202,000 | 9,330 |
| 2018-08-30 | 9,410 | 9,500 | 9,340 | 9,450 | 161,700 | 9,450 |
| 2018-08-29 | 9,120 | 9,250 | 9,120 | 9,210 | 68,700 | 9,210 |
| 2018-08-28 | 9,200 | 9,210 | 9,110 | 9,110 | 80,200 | 9,110 |
| 2018-08-27 | 9,130 | 9,190 | 9,070 | 9,180 | 80,900 | 9,180 |
| 2018-08-24 | 8,840 | 9,060 | 8,840 | 9,030 | 100,900 | 9,030 |
| 2018-08-23 | 8,590 | 8,850 | 8,520 | 8,760 | 188,100 | 8,760 |
| 2018-08-22 | 8,730 | 8,750 | 8,560 | 8,650 | 292,500 | 8,650 |
| 2018-08-21 | 8,930 | 9,020 | 8,850 | 8,880 | 143,200 | 8,880 |
| 2018-08-20 | 9,060 | 9,110 | 8,950 | 8,980 | 129,500 | 8,980 |
| 2018-08-17 | 9,140 | 9,230 | 9,110 | 9,130 | 93,900 | 9,130 |
| 2018-08-16 | 9,250 | 9,310 | 9,170 | 9,200 | 149,900 | 9,200 |
| 2018-08-15 | 9,410 | 9,480 | 9,350 | 9,430 | 69,000 | 9,430 |
| 2018-08-14 | 9,290 | 9,450 | 9,250 | 9,440 | 96,600 | 9,440 |
| 2018-08-13 | 9,220 | 9,370 | 9,220 | 9,320 | 108,900 | 9,320 |
| 2018-08-10 | 9,300 | 9,360 | 9,200 | 9,270 | 106,100 | 9,270 |
| 2018-08-09 | 9,480 | 9,500 | 9,360 | 9,450 | 54,400 | 9,450 |
| 2018-08-08 | 9,480 | 9,540 | 9,420 | 9,480 | 98,700 | 9,480 |
| 2018-08-07 | 9,450 | 9,570 | 9,400 | 9,540 | 106,300 | 9,540 |
| 2018-08-06 | 9,300 | 9,420 | 9,290 | 9,350 | 85,900 | 9,350 |
| 2018-08-03 | 9,340 | 9,370 | 9,210 | 9,280 | 73,400 | 9,280 |
| 2018-08-02 | 9,490 | 9,590 | 9,310 | 9,330 | 107,200 | 9,330 |
| 2018-08-01 | 9,390 | 9,520 | 9,330 | 9,510 | 85,900 | 9,510 |
| 2018-07-31 | 9,250 | 9,400 | 9,180 | 9,380 | 125,600 | 9,380 |
| 2018-07-30 | 9,540 | 9,540 | 9,430 | 9,460 | 83,400 | 9,460 |
| 2018-07-27 | 9,610 | 9,670 | 9,520 | 9,610 | 100,200 | 9,610 |
| 2018-07-26 | 9,560 | 9,690 | 9,530 | 9,590 | 151,800 | 9,590 |
| 2018-07-25 | 9,360 | 9,450 | 9,320 | 9,410 | 83,900 | 9,410 |
| 2018-07-24 | 9,370 | 9,420 | 9,320 | 9,380 | 77,100 | 9,380 |
| 2018-07-23 | 9,310 | 9,430 | 9,300 | 9,370 | 109,200 | 9,370 |
| 2018-07-20 | 9,330 | 9,390 | 9,270 | 9,370 | 141,300 | 9,370 |
| 2018-07-19 | 9,500 | 9,500 | 9,320 | 9,360 | 112,900 | 9,360 |
| 2018-07-18 | 9,560 | 9,580 | 9,410 | 9,490 | 134,600 | 9,490 |
| 2018-07-17 | 9,460 | 9,600 | 9,410 | 9,490 | 180,100 | 9,490 |
| 2018-07-13 | 9,430 | 9,450 | 9,280 | 9,370 | 134,500 | 9,370 |
| 2018-07-12 | 9,330 | 9,440 | 9,250 | 9,370 | 149,800 | 9,370 |
| 2018-07-11 | 9,280 | 9,390 | 9,270 | 9,320 | 189,200 | 9,320 |
| 2018-07-10 | 9,530 | 9,630 | 9,350 | 9,390 | 168,300 | 9,390 |
| 2018-07-09 | 9,300 | 9,490 | 9,300 | 9,490 | 119,200 | 9,490 |
| 2018-07-06 | 9,220 | 9,340 | 9,150 | 9,280 | 195,400 | 9,280 |
| 2018-07-05 | 9,120 | 9,250 | 9,060 | 9,110 | 156,700 | 9,110 |
| 2018-07-04 | 8,960 | 9,210 | 8,960 | 9,120 | 137,300 | 9,120 |
| 2018-07-03 | 9,060 | 9,270 | 9,000 | 9,080 | 205,300 | 9,080 |
| 2018-07-02 | 9,060 | 9,340 | 9,030 | 9,050 | 184,400 | 9,050 |
| 2018-06-29 | 9,050 | 9,160 | 8,930 | 9,050 | 276,800 | 9,050 |
| 2018-06-28 | 9,020 | 9,180 | 8,850 | 8,870 | 368,200 | 8,870 |
| 2018-06-27 | 8,890 | 9,410 | 8,850 | 9,310 | 624,000 | 9,310 |
| 2018-06-26 | 8,320 | 8,410 | 8,230 | 8,290 | 199,000 | 8,290 |
| 2018-06-25 | 8,560 | 8,560 | 8,330 | 8,500 | 157,500 | 8,500 |
| 2018-06-22 | 8,470 | 8,600 | 8,460 | 8,580 | 152,300 | 8,580 |
| 2018-06-21 | 8,340 | 8,510 | 8,340 | 8,470 | 129,600 | 8,470 |
| 2018-06-20 | 8,220 | 8,350 | 8,220 | 8,340 | 132,100 | 8,340 |
| 2018-06-19 | 8,420 | 8,550 | 8,260 | 8,290 | 155,200 | 8,290 |
| 2018-06-18 | 8,690 | 8,720 | 8,520 | 8,540 | 141,300 | 8,540 |
| 2018-06-15 | 8,780 | 8,850 | 8,750 | 8,820 | 153,500 | 8,820 |
| 2018-06-14 | 8,670 | 8,780 | 8,650 | 8,730 | 108,100 | 8,730 |
| 2018-06-13 | 8,740 | 8,770 | 8,620 | 8,710 | 127,400 | 8,710 |
| 2018-06-12 | 8,670 | 8,710 | 8,590 | 8,650 | 128,800 | 8,650 |
| 2018-06-11 | 8,700 | 8,740 | 8,570 | 8,600 | 97,400 | 8,600 |
| 2018-06-08 | 8,580 | 8,710 | 8,570 | 8,700 | 167,700 | 8,700 |
| 2018-06-07 | 8,430 | 8,580 | 8,390 | 8,580 | 165,400 | 8,580 |
| 2018-06-06 | 8,460 | 8,460 | 8,340 | 8,390 | 120,200 | 8,390 |
| 2018-06-05 | 8,420 | 8,540 | 8,410 | 8,460 | 140,400 | 8,460 |
| 2018-06-04 | 8,360 | 8,450 | 8,270 | 8,300 | 110,700 | 8,300 |
| 2018-06-01 | 8,240 | 8,370 | 8,220 | 8,290 | 142,900 | 8,290 |
| 2018-05-31 | 8,290 | 8,350 | 8,160 | 8,290 | 236,400 | 8,290 |
| 2018-05-30 | 8,220 | 8,400 | 8,180 | 8,330 | 294,400 | 8,330 |
| 2018-05-29 | 8,780 | 8,780 | 8,330 | 8,350 | 334,600 | 8,350 |
| 2018-05-28 | 8,960 | 9,110 | 8,880 | 8,900 | 379,400 | 8,900 |
| 2018-05-25 | 9,250 | 9,270 | 9,000 | 9,030 | 240,000 | 9,030 |
| 2018-05-24 | 9,240 | 9,360 | 9,220 | 9,280 | 166,600 | 9,280 |
| 2018-05-23 | 9,040 | 9,220 | 9,040 | 9,210 | 125,400 | 9,210 |
| 2018-05-22 | 9,150 | 9,160 | 9,070 | 9,120 | 108,800 | 9,120 |
| 2018-05-21 | 8,890 | 9,100 | 8,870 | 9,090 | 123,400 | 9,090 |
| 2018-05-18 | 8,940 | 8,940 | 8,780 | 8,820 | 89,800 | 8,820 |
| 2018-05-17 | 8,980 | 8,980 | 8,880 | 8,890 | 85,600 | 8,890 |
| 2018-05-16 | 8,960 | 9,000 | 8,880 | 8,890 | 118,100 | 8,890 |
| 2018-05-15 | 9,050 | 9,050 | 8,960 | 9,010 | 80,900 | 9,010 |
| 2018-05-14 | 9,030 | 9,050 | 8,980 | 9,000 | 72,800 | 9,000 |
| 2018-05-11 | 8,980 | 9,050 | 8,980 | 9,040 | 67,900 | 9,040 |
| 2018-05-10 | 9,000 | 9,000 | 8,890 | 8,980 | 60,600 | 8,980 |
| 2018-05-09 | 8,960 | 9,040 | 8,900 | 8,930 | 100,400 | 8,930 |
| 2018-05-08 | 9,040 | 9,040 | 8,920 | 8,960 | 103,200 | 8,960 |
| 2018-05-07 | 9,170 | 9,170 | 9,010 | 9,040 | 93,600 | 9,040 |
| 2018-05-02 | 9,130 | 9,160 | 9,050 | 9,090 | 80,200 | 9,090 |
| 2018-05-01 | 9,010 | 9,170 | 8,950 | 9,120 | 99,100 | 9,120 |
| 2018-04-27 | 8,990 | 9,060 | 8,960 | 9,000 | 156,600 | 9,000 |
| 2018-04-26 | 8,900 | 8,950 | 8,830 | 8,940 | 107,100 | 8,940 |
| 2018-04-25 | 8,860 | 8,930 | 8,840 | 8,920 | 61,800 | 8,920 |
| 2018-04-24 | 8,900 | 8,950 | 8,830 | 8,890 | 85,300 | 8,890 |
| 2018-04-23 | 8,780 | 8,820 | 8,730 | 8,760 | 93,300 | 8,760 |
| 2018-04-20 | 8,820 | 8,870 | 8,770 | 8,840 | 105,800 | 8,840 |
| 2018-04-19 | 9,080 | 9,080 | 8,820 | 8,840 | 121,600 | 8,840 |
| 2018-04-18 | 8,990 | 9,080 | 8,930 | 9,060 | 115,700 | 9,060 |
| 2018-04-17 | 8,870 | 9,030 | 8,850 | 8,920 | 90,600 | 8,920 |
| 2018-04-16 | 8,810 | 8,960 | 8,790 | 8,950 | 103,800 | 8,950 |
| 2018-04-13 | 8,940 | 8,940 | 8,700 | 8,770 | 156,100 | 8,770 |
| 2018-04-12 | 8,840 | 9,030 | 8,840 | 8,920 | 128,800 | 8,920 |
| 2018-04-11 | 9,180 | 9,180 | 8,700 | 8,770 | 223,500 | 8,770 |
| 2018-04-10 | 9,130 | 9,350 | 9,130 | 9,180 | 212,900 | 9,180 |
| 2018-04-09 | 9,020 | 9,170 | 8,980 | 9,160 | 124,500 | 9,160 |
| 2018-04-06 | 9,100 | 9,170 | 9,040 | 9,070 | 174,500 | 9,070 |
| 2018-04-05 | 8,930 | 9,120 | 8,880 | 9,060 | 183,600 | 9,060 |
| 2018-04-04 | 8,830 | 8,910 | 8,770 | 8,880 | 140,600 | 8,880 |
| 2018-04-03 | 8,690 | 8,870 | 8,650 | 8,830 | 137,700 | 8,830 |
| 2018-03-30 | 8,730 | 8,750 | 8,570 | 8,650 | 115,600 | 8,650 |
| 2018-03-29 | 8,730 | 8,780 | 8,590 | 8,690 | 139,400 | 8,690 |
| 2018-03-28 | 8,730 | 8,810 | 8,560 | 8,650 | 187,600 | 8,650 |
| 2018-03-27 | 8,730 | 8,880 | 8,700 | 8,880 | 183,000 | 8,880 |
| 2018-03-26 | 8,400 | 8,650 | 8,360 | 8,640 | 189,900 | 8,640 |
| 2018-03-23 | 8,380 | 8,720 | 8,380 | 8,480 | 355,200 | 8,480 |
| 2018-03-22 | 8,850 | 8,930 | 8,600 | 8,700 | 237,600 | 8,700 |
| 2018-03-20 | 8,400 | 8,560 | 8,360 | 8,550 | 181,300 | 8,550 |
| 2018-03-19 | 8,540 | 8,570 | 8,410 | 8,530 | 82,400 | 8,530 |
| 2018-03-16 | 8,610 | 8,620 | 8,490 | 8,580 | 164,400 | 8,580 |
| 2018-03-15 | 8,510 | 8,610 | 8,480 | 8,600 | 154,800 | 8,600 |
| 2018-03-14 | 8,550 | 8,580 | 8,490 | 8,520 | 183,500 | 8,520 |
| 2018-03-13 | 8,540 | 8,720 | 8,530 | 8,720 | 167,800 | 8,720 |
| 2018-03-12 | 8,670 | 8,690 | 8,530 | 8,630 | 201,500 | 8,630 |
| 2018-03-09 | 8,490 | 8,610 | 8,420 | 8,520 | 240,500 | 8,520 |
| 2018-03-08 | 8,320 | 8,370 | 8,260 | 8,340 | 108,200 | 8,340 |
| 2018-03-07 | 8,190 | 8,290 | 8,160 | 8,220 | 171,400 | 8,220 |
| 2018-03-06 | 8,230 | 8,330 | 8,180 | 8,200 | 208,300 | 8,200 |
| 2018-03-05 | 8,140 | 8,160 | 8,080 | 8,110 | 164,800 | 8,110 |
| 2018-03-02 | 8,110 | 8,180 | 8,100 | 8,140 | 136,300 | 8,140 |
| 2018-03-01 | 8,250 | 8,330 | 8,230 | 8,260 | 184,600 | 8,260 |
| 2018-02-28 | 8,380 | 8,530 | 8,320 | 8,320 | 234,000 | 8,320 |
| 2018-02-27 | 8,470 | 8,490 | 8,390 | 8,430 | 112,600 | 8,430 |
| 2018-02-26 | 8,430 | 8,460 | 8,380 | 8,420 | 105,000 | 8,420 |
| 2018-02-23 | 8,340 | 8,350 | 8,230 | 8,350 | 115,900 | 8,350 |
| 2018-02-22 | 8,340 | 8,430 | 8,330 | 8,370 | 182,400 | 8,370 |
| 2018-02-21 | 8,440 | 8,470 | 8,340 | 8,430 | 158,000 | 8,430 |
| 2018-02-20 | 8,430 | 8,450 | 8,330 | 8,430 | 81,700 | 8,430 |
| 2018-02-19 | 8,420 | 8,460 | 8,400 | 8,450 | 136,700 | 8,450 |
| 2018-02-16 | 8,330 | 8,390 | 8,230 | 8,320 | 231,100 | 8,320 |
| 2018-02-15 | 8,200 | 8,360 | 8,190 | 8,340 | 208,000 | 8,340 |
| 2018-02-14 | 8,180 | 8,230 | 8,120 | 8,170 | 223,000 | 8,170 |
| 2018-02-13 | 8,450 | 8,450 | 8,240 | 8,260 | 226,100 | 8,260 |
| 2018-02-09 | 8,100 | 8,390 | 8,100 | 8,380 | 250,800 | 8,380 |
| 2018-02-08 | 8,340 | 8,530 | 8,310 | 8,460 | 261,900 | 8,460 |
| 2018-02-07 | 8,490 | 8,600 | 8,340 | 8,340 | 262,500 | 8,340 |
| 2018-02-06 | 8,400 | 8,500 | 8,230 | 8,340 | 336,800 | 8,340 |
| 2018-02-05 | 9,040 | 9,070 | 8,860 | 8,870 | 166,900 | 8,870 |
| 2018-02-02 | 9,060 | 9,280 | 9,050 | 9,240 | 249,700 | 9,240 |
| 2018-02-01 | 8,830 | 9,140 | 8,800 | 9,130 | 216,100 | 9,130 |
| 2018-01-31 | 8,790 | 8,900 | 8,780 | 8,780 | 251,600 | 8,780 |
| 2018-01-30 | 8,900 | 8,960 | 8,850 | 8,880 | 194,800 | 8,880 |
| 2018-01-29 | 8,980 | 9,020 | 8,890 | 8,910 | 147,500 | 8,910 |
| 2018-01-26 | 8,910 | 9,000 | 8,910 | 8,940 | 220,700 | 8,940 |
| 2018-01-25 | 8,970 | 9,010 | 8,900 | 8,940 | 253,200 | 8,940 |
| 2018-01-24 | 9,110 | 9,170 | 9,020 | 9,030 | 258,000 | 9,030 |
| 2018-01-23 | 9,200 | 9,230 | 9,160 | 9,190 | 155,500 | 9,190 |
| 2018-01-22 | 9,220 | 9,220 | 9,060 | 9,170 | 219,900 | 9,170 |
| 2018-01-19 | 9,310 | 9,340 | 9,190 | 9,210 | 196,800 | 9,210 |
| 2018-01-18 | 9,540 | 9,630 | 9,320 | 9,340 | 239,300 | 9,340 |
| 2018-01-17 | 9,290 | 9,480 | 9,240 | 9,440 | 197,000 | 9,440 |
| 2018-01-16 | 9,380 | 9,480 | 9,360 | 9,440 | 143,300 | 9,440 |
| 2018-01-15 | 9,430 | 9,470 | 9,370 | 9,420 | 178,600 | 9,420 |
| 2018-01-12 | 9,510 | 9,530 | 9,310 | 9,360 | 233,500 | 9,360 |
| 2018-01-11 | 9,580 | 9,700 | 9,470 | 9,510 | 249,900 | 9,510 |
| 2018-01-10 | 9,650 | 9,670 | 9,500 | 9,570 | 236,900 | 9,570 |
| 2018-01-09 | 9,690 | 9,770 | 9,550 | 9,640 | 248,600 | 9,640 |
| 2018-01-05 | 9,740 | 9,830 | 9,590 | 9,630 | 229,600 | 9,630 |
| 2018-01-04 | 9,570 | 9,620 | 9,480 | 9,620 | 212,800 | 9,620 |
分割・併合履歴 ： [2000-05-26]1株→1.5株 [1999-05-26]1株→1.2株
