5122 オカモト(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 | 5,780 | 5,830 | 5,740 | 5,770 | 15,600 | 5,770 |
| 2018-12-27 | 5,540 | 5,800 | 5,540 | 5,800 | 23,000 | 5,800 |
| 2018-12-26 | 5,360 | 5,580 | 5,350 | 5,440 | 29,400 | 5,440 |
| 2018-12-25 | 5,500 | 5,500 | 5,320 | 5,340 | 25,400 | 5,340 |
| 2018-12-21 | 5,760 | 5,760 | 5,520 | 5,570 | 41,500 | 5,570 |
| 2018-12-20 | 5,960 | 5,960 | 5,840 | 5,870 | 36,700 | 5,870 |
| 2018-12-19 | 5,870 | 5,990 | 5,850 | 5,970 | 20,000 | 5,970 |
| 2018-12-18 | 5,860 | 6,030 | 5,840 | 5,870 | 45,400 | 5,870 |
| 2018-12-17 | 5,950 | 5,970 | 5,850 | 5,890 | 24,100 | 5,890 |
| 2018-12-14 | 6,030 | 6,050 | 5,890 | 5,900 | 37,100 | 5,900 |
| 2018-12-13 | 5,990 | 6,040 | 5,940 | 6,030 | 31,300 | 6,030 |
| 2018-12-12 | 5,890 | 5,950 | 5,860 | 5,920 | 30,700 | 5,920 |
| 2018-12-11 | 5,950 | 5,950 | 5,820 | 5,850 | 23,400 | 5,850 |
| 2018-12-10 | 6,230 | 6,230 | 5,940 | 5,950 | 31,200 | 5,950 |
| 2018-12-07 | 6,130 | 6,200 | 6,080 | 6,170 | 26,800 | 6,170 |
| 2018-12-06 | 6,140 | 6,140 | 6,040 | 6,090 | 26,200 | 6,090 |
| 2018-12-05 | 6,080 | 6,180 | 6,040 | 6,180 | 40,800 | 6,180 |
| 2018-12-04 | 6,100 | 6,180 | 6,100 | 6,150 | 40,100 | 6,150 |
| 2018-12-03 | 6,070 | 6,130 | 6,020 | 6,060 | 79,000 | 6,060 |
| 2018-11-30 | 6,000 | 6,050 | 5,970 | 5,970 | 54,800 | 5,970 |
| 2018-11-29 | 6,020 | 6,090 | 6,020 | 6,040 | 30,600 | 6,040 |
| 2018-11-28 | 5,870 | 5,990 | 5,870 | 5,950 | 43,300 | 5,950 |
| 2018-11-27 | 5,800 | 5,860 | 5,750 | 5,850 | 24,200 | 5,850 |
| 2018-11-26 | 5,760 | 5,820 | 5,750 | 5,800 | 16,800 | 5,800 |
| 2018-11-22 | 5,800 | 5,820 | 5,740 | 5,800 | 28,300 | 5,800 |
| 2018-11-21 | 5,760 | 5,820 | 5,720 | 5,760 | 36,100 | 5,760 |
| 2018-11-20 | 5,730 | 5,780 | 5,670 | 5,760 | 22,000 | 5,760 |
| 2018-11-19 | 5,600 | 5,790 | 5,580 | 5,750 | 35,200 | 5,750 |
| 2018-11-16 | 5,640 | 5,640 | 5,590 | 5,600 | 20,700 | 5,600 |
| 2018-11-15 | 5,620 | 5,720 | 5,600 | 5,620 | 28,800 | 5,620 |
| 2018-11-14 | 5,650 | 5,680 | 5,600 | 5,600 | 30,200 | 5,600 |
| 2018-11-13 | 5,530 | 5,640 | 5,460 | 5,590 | 61,600 | 5,590 |
| 2018-11-12 | 5,400 | 5,670 | 5,400 | 5,620 | 39,500 | 5,620 |
| 2018-11-09 | 5,430 | 5,550 | 5,390 | 5,400 | 40,500 | 5,400 |
| 2018-11-08 | 5,270 | 5,470 | 5,210 | 5,420 | 54,400 | 5,420 |
| 2018-11-07 | 5,350 | 5,350 | 5,150 | 5,200 | 41,900 | 5,200 |
| 2018-11-06 | 5,310 | 5,360 | 5,250 | 5,260 | 22,000 | 5,260 |
| 2018-11-05 | 5,220 | 5,300 | 5,160 | 5,210 | 22,800 | 5,210 |
| 2018-11-02 | 5,180 | 5,320 | 5,160 | 5,290 | 54,500 | 5,290 |
| 2018-11-01 | 5,060 | 5,180 | 5,040 | 5,130 | 31,500 | 5,130 |
| 2018-10-31 | 4,930 | 5,090 | 4,855 | 5,080 | 44,400 | 5,080 |
| 2018-10-30 | 4,700 | 4,885 | 4,690 | 4,860 | 74,300 | 4,860 |
| 2018-10-29 | 4,795 | 4,890 | 4,745 | 4,755 | 39,600 | 4,755 |
| 2018-10-26 | 4,915 | 4,940 | 4,760 | 4,815 | 48,200 | 4,815 |
| 2018-10-25 | 5,000 | 5,010 | 4,910 | 4,915 | 33,300 | 4,915 |
| 2018-10-24 | 5,070 | 5,160 | 5,020 | 5,120 | 34,400 | 5,120 |
| 2018-10-23 | 5,210 | 5,210 | 5,000 | 5,020 | 30,700 | 5,020 |
| 2018-10-22 | 5,200 | 5,250 | 5,150 | 5,220 | 19,600 | 5,220 |
| 2018-10-19 | 5,200 | 5,240 | 5,140 | 5,210 | 25,100 | 5,210 |
| 2018-10-18 | 5,290 | 5,290 | 5,190 | 5,210 | 15,600 | 5,210 |
| 2018-10-17 | 5,280 | 5,320 | 5,240 | 5,270 | 30,700 | 5,270 |
| 2018-10-16 | 5,240 | 5,290 | 5,050 | 5,180 | 47,900 | 5,180 |
| 2018-10-15 | 5,270 | 5,340 | 5,220 | 5,250 | 56,700 | 5,250 |
| 2018-10-12 | 5,200 | 5,300 | 5,180 | 5,240 | 59,200 | 5,240 |
| 2018-10-11 | 5,210 | 5,320 | 5,210 | 5,240 | 64,000 | 5,240 |
| 2018-10-10 | 5,560 | 5,650 | 5,330 | 5,410 | 54,600 | 5,410 |
| 2018-10-09 | 5,520 | 5,520 | 5,400 | 5,430 | 66,600 | 5,430 |
| 2018-10-05 | 5,720 | 5,750 | 5,570 | 5,610 | 74,500 | 5,610 |
| 2018-10-04 | 5,990 | 5,990 | 5,780 | 5,820 | 57,100 | 5,820 |
| 2018-10-03 | 6,150 | 6,180 | 5,980 | 5,990 | 38,000 | 5,990 |
| 2018-10-02 | 6,230 | 6,290 | 6,140 | 6,140 | 19,800 | 6,140 |
| 2018-10-01 | 6,210 | 6,290 | 6,180 | 6,220 | 20,900 | 6,220 |
| 2018-09-28 | 6,230 | 6,330 | 6,190 | 6,210 | 30,300 | 6,210 |
| 2018-09-27 | 6,320 | 6,380 | 6,120 | 6,160 | 49,900 | 6,160 |
| 2018-09-26 | 6,260 | 6,380 | 6,210 | 6,380 | 32,200 | 6,380 |
| 2018-09-25 | 1,234 | 1,269 | 1,225 | 1,268 | 191,000 | 6,340 |
| 2018-09-21 | 1,237 | 1,237 | 1,218 | 1,230 | 202,000 | 6,150 |
| 2018-09-20 | 1,247 | 1,247 | 1,220 | 1,220 | 106,000 | 6,100 |
| 2018-09-19 | 1,250 | 1,250 | 1,217 | 1,228 | 217,000 | 6,140 |
| 2018-09-18 | 1,203 | 1,228 | 1,186 | 1,223 | 186,000 | 6,115 |
| 2018-09-14 | 1,186 | 1,204 | 1,185 | 1,192 | 266,000 | 5,960 |
| 2018-09-13 | 1,193 | 1,204 | 1,182 | 1,183 | 158,000 | 5,915 |
| 2018-09-12 | 1,200 | 1,201 | 1,182 | 1,193 | 207,000 | 5,965 |
| 2018-09-11 | 1,181 | 1,202 | 1,178 | 1,193 | 76,000 | 5,965 |
| 2018-09-10 | 1,195 | 1,201 | 1,177 | 1,180 | 85,000 | 5,900 |
| 2018-09-07 | 1,191 | 1,200 | 1,187 | 1,197 | 136,000 | 5,985 |
| 2018-09-06 | 1,204 | 1,204 | 1,189 | 1,199 | 135,000 | 5,995 |
| 2018-09-05 | 1,222 | 1,223 | 1,207 | 1,207 | 117,000 | 6,035 |
| 2018-09-04 | 1,240 | 1,243 | 1,225 | 1,230 | 102,000 | 6,150 |
| 2018-09-03 | 1,222 | 1,250 | 1,212 | 1,240 | 159,000 | 6,200 |
| 2018-08-31 | 1,233 | 1,235 | 1,215 | 1,222 | 266,000 | 6,110 |
| 2018-08-30 | 1,220 | 1,258 | 1,208 | 1,243 | 359,000 | 6,215 |
| 2018-08-29 | 1,212 | 1,227 | 1,211 | 1,214 | 67,000 | 6,070 |
| 2018-08-28 | 1,225 | 1,230 | 1,211 | 1,212 | 70,000 | 6,060 |
| 2018-08-27 | 1,201 | 1,226 | 1,201 | 1,217 | 69,000 | 6,085 |
| 2018-08-24 | 1,196 | 1,206 | 1,193 | 1,201 | 60,000 | 6,005 |
| 2018-08-23 | 1,192 | 1,206 | 1,190 | 1,205 | 106,000 | 6,025 |
| 2018-08-22 | 1,192 | 1,193 | 1,180 | 1,186 | 155,000 | 5,930 |
| 2018-08-21 | 1,209 | 1,209 | 1,195 | 1,195 | 80,000 | 5,975 |
| 2018-08-20 | 1,249 | 1,249 | 1,212 | 1,215 | 111,000 | 6,075 |
| 2018-08-17 | 1,237 | 1,237 | 1,218 | 1,226 | 131,000 | 6,130 |
| 2018-08-16 | 1,240 | 1,247 | 1,223 | 1,225 | 210,000 | 6,125 |
| 2018-08-15 | 1,260 | 1,274 | 1,245 | 1,252 | 88,000 | 6,260 |
| 2018-08-14 | 1,231 | 1,257 | 1,229 | 1,257 | 145,000 | 6,285 |
| 2018-08-13 | 1,269 | 1,269 | 1,225 | 1,231 | 197,000 | 6,155 |
| 2018-08-10 | 1,274 | 1,274 | 1,257 | 1,263 | 177,000 | 6,315 |
| 2018-08-09 | 1,267 | 1,280 | 1,264 | 1,275 | 154,000 | 6,375 |
| 2018-08-08 | 1,264 | 1,276 | 1,263 | 1,267 | 210,000 | 6,335 |
| 2018-08-07 | 1,262 | 1,274 | 1,260 | 1,272 | 104,000 | 6,360 |
| 2018-08-06 | 1,280 | 1,282 | 1,256 | 1,266 | 302,000 | 6,330 |
| 2018-08-03 | 1,271 | 1,281 | 1,264 | 1,270 | 241,000 | 6,350 |
| 2018-08-02 | 1,309 | 1,314 | 1,273 | 1,276 | 280,000 | 6,380 |
| 2018-08-01 | 1,293 | 1,312 | 1,289 | 1,310 | 261,000 | 6,550 |
| 2018-07-31 | 1,286 | 1,303 | 1,281 | 1,285 | 276,000 | 6,425 |
| 2018-07-30 | 1,310 | 1,310 | 1,293 | 1,296 | 147,000 | 6,480 |
| 2018-07-27 | 1,292 | 1,323 | 1,291 | 1,321 | 200,000 | 6,605 |
| 2018-07-26 | 1,298 | 1,307 | 1,283 | 1,293 | 150,000 | 6,465 |
| 2018-07-25 | 1,278 | 1,288 | 1,276 | 1,288 | 158,000 | 6,440 |
| 2018-07-24 | 1,300 | 1,308 | 1,272 | 1,275 | 216,000 | 6,375 |
| 2018-07-23 | 1,310 | 1,327 | 1,279 | 1,291 | 342,000 | 6,455 |
| 2018-07-20 | 1,271 | 1,290 | 1,269 | 1,284 | 203,000 | 6,420 |
| 2018-07-19 | 1,281 | 1,299 | 1,269 | 1,271 | 326,000 | 6,355 |
| 2018-07-18 | 1,262 | 1,284 | 1,259 | 1,281 | 287,000 | 6,405 |
| 2018-07-17 | 1,225 | 1,261 | 1,225 | 1,248 | 206,000 | 6,240 |
| 2018-07-13 | 1,216 | 1,233 | 1,212 | 1,224 | 161,000 | 6,120 |
| 2018-07-12 | 1,199 | 1,224 | 1,199 | 1,222 | 250,000 | 6,110 |
| 2018-07-11 | 1,212 | 1,212 | 1,192 | 1,199 | 260,000 | 5,995 |
| 2018-07-10 | 1,199 | 1,205 | 1,189 | 1,193 | 218,000 | 5,965 |
| 2018-07-09 | 1,208 | 1,208 | 1,192 | 1,199 | 113,000 | 5,995 |
| 2018-07-06 | 1,174 | 1,203 | 1,173 | 1,198 | 229,000 | 5,990 |
| 2018-07-05 | 1,192 | 1,194 | 1,156 | 1,163 | 214,000 | 5,815 |
| 2018-07-04 | 1,170 | 1,213 | 1,165 | 1,194 | 202,000 | 5,970 |
| 2018-07-03 | 1,202 | 1,205 | 1,157 | 1,165 | 314,000 | 5,825 |
| 2018-07-02 | 1,265 | 1,265 | 1,214 | 1,215 | 177,000 | 6,075 |
| 2018-06-29 | 1,250 | 1,274 | 1,246 | 1,265 | 242,000 | 6,325 |
| 2018-06-28 | 1,272 | 1,279 | 1,256 | 1,267 | 234,000 | 6,335 |
| 2018-06-27 | 1,254 | 1,289 | 1,254 | 1,281 | 172,000 | 6,405 |
| 2018-06-26 | 1,280 | 1,287 | 1,261 | 1,273 | 255,000 | 6,365 |
| 2018-06-25 | 1,299 | 1,300 | 1,283 | 1,285 | 180,000 | 6,425 |
| 2018-06-22 | 1,260 | 1,306 | 1,240 | 1,303 | 547,000 | 6,515 |
| 2018-06-21 | 1,247 | 1,264 | 1,237 | 1,256 | 256,000 | 6,280 |
| 2018-06-20 | 1,250 | 1,250 | 1,232 | 1,247 | 170,000 | 6,235 |
| 2018-06-19 | 1,244 | 1,261 | 1,244 | 1,252 | 199,000 | 6,260 |
| 2018-06-18 | 1,256 | 1,259 | 1,230 | 1,248 | 196,000 | 6,240 |
| 2018-06-15 | 1,265 | 1,267 | 1,250 | 1,256 | 387,000 | 6,280 |
| 2018-06-14 | 1,238 | 1,275 | 1,238 | 1,271 | 280,000 | 6,355 |
| 2018-06-13 | 1,215 | 1,241 | 1,210 | 1,238 | 347,000 | 6,190 |
| 2018-06-12 | 1,240 | 1,248 | 1,213 | 1,215 | 351,000 | 6,075 |
| 2018-06-11 | 1,236 | 1,239 | 1,227 | 1,228 | 168,000 | 6,140 |
| 2018-06-08 | 1,203 | 1,237 | 1,203 | 1,234 | 270,000 | 6,170 |
| 2018-06-07 | 1,187 | 1,216 | 1,187 | 1,211 | 226,000 | 6,055 |
| 2018-06-06 | 1,172 | 1,189 | 1,168 | 1,179 | 174,000 | 5,895 |
| 2018-06-05 | 1,193 | 1,193 | 1,158 | 1,183 | 314,000 | 5,915 |
| 2018-06-04 | 1,168 | 1,197 | 1,163 | 1,184 | 256,000 | 5,920 |
| 2018-06-01 | 1,145 | 1,145 | 1,134 | 1,138 | 135,000 | 5,690 |
| 2018-05-31 | 1,155 | 1,164 | 1,140 | 1,145 | 186,000 | 5,725 |
| 2018-05-30 | 1,149 | 1,155 | 1,141 | 1,149 | 136,000 | 5,745 |
| 2018-05-29 | 1,144 | 1,165 | 1,144 | 1,162 | 198,000 | 5,810 |
| 2018-05-28 | 1,151 | 1,172 | 1,148 | 1,159 | 220,000 | 5,795 |
| 2018-05-25 | 1,133 | 1,146 | 1,131 | 1,142 | 170,000 | 5,710 |
| 2018-05-24 | 1,141 | 1,141 | 1,127 | 1,133 | 78,000 | 5,665 |
| 2018-05-23 | 1,134 | 1,150 | 1,134 | 1,140 | 102,000 | 5,700 |
| 2018-05-22 | 1,151 | 1,151 | 1,118 | 1,134 | 115,000 | 5,670 |
| 2018-05-21 | 1,145 | 1,150 | 1,142 | 1,146 | 108,000 | 5,730 |
| 2018-05-18 | 1,139 | 1,152 | 1,137 | 1,145 | 127,000 | 5,725 |
| 2018-05-17 | 1,128 | 1,139 | 1,117 | 1,137 | 186,000 | 5,685 |
| 2018-05-16 | 1,134 | 1,135 | 1,116 | 1,123 | 105,000 | 5,615 |
| 2018-05-15 | 1,135 | 1,148 | 1,132 | 1,134 | 121,000 | 5,670 |
| 2018-05-14 | 1,151 | 1,151 | 1,131 | 1,133 | 125,000 | 5,665 |
| 2018-05-11 | 1,098 | 1,161 | 1,098 | 1,151 | 593,000 | 5,755 |
| 2018-05-10 | 1,103 | 1,106 | 1,093 | 1,096 | 135,000 | 5,480 |
| 2018-05-09 | 1,097 | 1,110 | 1,096 | 1,105 | 161,000 | 5,525 |
| 2018-05-08 | 1,105 | 1,114 | 1,096 | 1,097 | 191,000 | 5,485 |
| 2018-05-07 | 1,114 | 1,119 | 1,103 | 1,115 | 138,000 | 5,575 |
| 2018-05-02 | 1,093 | 1,122 | 1,089 | 1,115 | 219,000 | 5,575 |
| 2018-05-01 | 1,096 | 1,099 | 1,084 | 1,093 | 111,000 | 5,465 |
| 2018-04-27 | 1,099 | 1,109 | 1,094 | 1,096 | 376,000 | 5,480 |
| 2018-04-26 | 1,084 | 1,100 | 1,084 | 1,099 | 216,000 | 5,495 |
| 2018-04-25 | 1,068 | 1,078 | 1,066 | 1,077 | 80,000 | 5,385 |
| 2018-04-24 | 1,072 | 1,074 | 1,065 | 1,071 | 107,000 | 5,355 |
| 2018-04-23 | 1,074 | 1,077 | 1,065 | 1,068 | 164,000 | 5,340 |
| 2018-04-20 | 1,070 | 1,079 | 1,067 | 1,068 | 106,000 | 5,340 |
| 2018-04-19 | 1,070 | 1,083 | 1,067 | 1,080 | 175,000 | 5,400 |
| 2018-04-18 | 1,065 | 1,071 | 1,060 | 1,070 | 138,000 | 5,350 |
| 2018-04-17 | 1,069 | 1,070 | 1,061 | 1,064 | 88,000 | 5,320 |
| 2018-04-16 | 1,050 | 1,068 | 1,047 | 1,068 | 156,000 | 5,340 |
| 2018-04-13 | 1,052 | 1,052 | 1,038 | 1,042 | 158,000 | 5,210 |
| 2018-04-12 | 1,050 | 1,057 | 1,045 | 1,048 | 162,000 | 5,240 |
| 2018-04-11 | 1,061 | 1,061 | 1,047 | 1,049 | 133,000 | 5,245 |
| 2018-04-10 | 1,066 | 1,073 | 1,052 | 1,060 | 219,000 | 5,300 |
| 2018-04-09 | 1,083 | 1,084 | 1,066 | 1,069 | 166,000 | 5,345 |
| 2018-04-06 | 1,095 | 1,095 | 1,082 | 1,083 | 81,000 | 5,415 |
| 2018-04-05 | 1,090 | 1,101 | 1,090 | 1,091 | 178,000 | 5,455 |
| 2018-04-04 | 1,064 | 1,084 | 1,054 | 1,081 | 200,000 | 5,405 |
| 2018-04-03 | 1,066 | 1,078 | 1,063 | 1,066 | 135,000 | 5,330 |
| 2018-03-30 | 1,079 | 1,098 | 1,072 | 1,092 | 369,000 | 5,460 |
| 2018-03-29 | 1,067 | 1,073 | 1,051 | 1,064 | 128,000 | 5,320 |
| 2018-03-28 | 1,051 | 1,067 | 1,048 | 1,065 | 123,000 | 5,325 |
| 2018-03-27 | 1,046 | 1,076 | 1,046 | 1,075 | 166,000 | 5,375 |
| 2018-03-26 | 1,046 | 1,051 | 1,028 | 1,042 | 195,000 | 5,210 |
| 2018-03-23 | 1,066 | 1,078 | 1,052 | 1,058 | 303,000 | 5,290 |
| 2018-03-22 | 1,102 | 1,115 | 1,068 | 1,086 | 449,000 | 5,430 |
| 2018-03-20 | 1,097 | 1,102 | 1,082 | 1,102 | 188,000 | 5,510 |
| 2018-03-19 | 1,109 | 1,109 | 1,080 | 1,098 | 203,000 | 5,490 |
| 2018-03-16 | 1,105 | 1,127 | 1,093 | 1,109 | 491,000 | 5,545 |
| 2018-03-15 | 1,083 | 1,084 | 1,060 | 1,078 | 132,000 | 5,390 |
| 2018-03-14 | 1,090 | 1,090 | 1,076 | 1,083 | 133,000 | 5,415 |
| 2018-03-13 | 1,076 | 1,091 | 1,072 | 1,090 | 191,000 | 5,450 |
| 2018-03-12 | 1,093 | 1,095 | 1,069 | 1,077 | 230,000 | 5,385 |
| 2018-03-09 | 1,079 | 1,084 | 1,060 | 1,071 | 229,000 | 5,355 |
| 2018-03-08 | 1,085 | 1,086 | 1,050 | 1,056 | 203,000 | 5,280 |
| 2018-03-07 | 1,081 | 1,094 | 1,076 | 1,085 | 136,000 | 5,425 |
| 2018-03-06 | 1,083 | 1,086 | 1,067 | 1,081 | 148,000 | 5,405 |
| 2018-03-05 | 1,064 | 1,070 | 1,048 | 1,065 | 158,000 | 5,325 |
| 2018-03-02 | 1,069 | 1,083 | 1,061 | 1,075 | 207,000 | 5,375 |
| 2018-03-01 | 1,105 | 1,105 | 1,077 | 1,082 | 257,000 | 5,410 |
| 2018-02-28 | 1,115 | 1,125 | 1,112 | 1,112 | 106,000 | 5,560 |
| 2018-02-27 | 1,136 | 1,136 | 1,115 | 1,118 | 151,000 | 5,590 |
| 2018-02-26 | 1,136 | 1,140 | 1,118 | 1,123 | 127,000 | 5,615 |
| 2018-02-23 | 1,120 | 1,127 | 1,114 | 1,124 | 73,000 | 5,620 |
| 2018-02-22 | 1,121 | 1,124 | 1,107 | 1,119 | 213,000 | 5,595 |
| 2018-02-21 | 1,115 | 1,137 | 1,111 | 1,115 | 184,000 | 5,575 |
| 2018-02-20 | 1,109 | 1,113 | 1,100 | 1,105 | 225,000 | 5,525 |
| 2018-02-19 | 1,087 | 1,109 | 1,085 | 1,109 | 184,000 | 5,545 |
| 2018-02-16 | 1,072 | 1,083 | 1,060 | 1,079 | 327,000 | 5,395 |
| 2018-02-15 | 1,094 | 1,096 | 1,068 | 1,070 | 227,000 | 5,350 |
| 2018-02-14 | 1,127 | 1,127 | 1,067 | 1,075 | 335,000 | 5,375 |
| 2018-02-13 | 1,158 | 1,171 | 1,128 | 1,129 | 314,000 | 5,645 |
| 2018-02-09 | 1,145 | 1,176 | 1,127 | 1,139 | 363,000 | 5,695 |
| 2018-02-08 | 1,127 | 1,185 | 1,127 | 1,178 | 396,000 | 5,890 |
| 2018-02-07 | 1,169 | 1,183 | 1,136 | 1,136 | 306,000 | 5,680 |
| 2018-02-06 | 1,165 | 1,183 | 1,123 | 1,145 | 284,000 | 5,725 |
| 2018-02-05 | 1,233 | 1,237 | 1,212 | 1,216 | 239,000 | 6,080 |
| 2018-02-02 | 1,241 | 1,252 | 1,238 | 1,248 | 115,000 | 6,240 |
| 2018-02-01 | 1,237 | 1,255 | 1,237 | 1,253 | 114,000 | 6,265 |
| 2018-01-31 | 1,253 | 1,265 | 1,235 | 1,235 | 237,000 | 6,175 |
| 2018-01-30 | 1,263 | 1,281 | 1,254 | 1,257 | 262,000 | 6,285 |
| 2018-01-29 | 1,255 | 1,272 | 1,250 | 1,263 | 246,000 | 6,315 |
| 2018-01-26 | 1,232 | 1,266 | 1,232 | 1,250 | 276,000 | 6,250 |
| 2018-01-25 | 1,238 | 1,241 | 1,231 | 1,232 | 166,000 | 6,160 |
| 2018-01-24 | 1,238 | 1,245 | 1,235 | 1,242 | 118,000 | 6,210 |
| 2018-01-23 | 1,243 | 1,243 | 1,235 | 1,242 | 115,000 | 6,210 |
| 2018-01-22 | 1,230 | 1,240 | 1,229 | 1,235 | 171,000 | 6,175 |
| 2018-01-19 | 1,236 | 1,249 | 1,219 | 1,227 | 425,000 | 6,135 |
| 2018-01-18 | 1,224 | 1,248 | 1,224 | 1,236 | 491,000 | 6,180 |
| 2018-01-17 | 1,177 | 1,222 | 1,173 | 1,220 | 773,000 | 6,100 |
| 2018-01-16 | 1,159 | 1,165 | 1,158 | 1,165 | 223,000 | 5,825 |
| 2018-01-15 | 1,159 | 1,168 | 1,152 | 1,158 | 243,000 | 5,790 |
| 2018-01-12 | 1,145 | 1,154 | 1,142 | 1,151 | 167,000 | 5,755 |
| 2018-01-11 | 1,157 | 1,157 | 1,148 | 1,157 | 238,000 | 5,785 |
| 2018-01-10 | 1,169 | 1,169 | 1,153 | 1,158 | 197,000 | 5,790 |
| 2018-01-09 | 1,166 | 1,166 | 1,151 | 1,157 | 277,000 | 5,785 |
| 2018-01-05 | 1,157 | 1,159 | 1,150 | 1,158 | 164,000 | 5,790 |
| 2018-01-04 | 1,158 | 1,158 | 1,147 | 1,157 | 241,000 | 5,785 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1992-03-26]1株→1.05株