5186 ニッタ(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 | 3,205 | 3,275 | 3,190 | 3,245 | 19,000 | 3,245 |
| 2018-12-27 | 3,120 | 3,245 | 3,120 | 3,235 | 44,400 | 3,235 |
| 2018-12-26 | 3,020 | 3,080 | 3,005 | 3,050 | 33,900 | 3,050 |
| 2018-12-25 | 3,005 | 3,020 | 2,959 | 2,969 | 38,900 | 2,969 |
| 2018-12-21 | 3,340 | 3,340 | 3,195 | 3,195 | 52,900 | 3,195 |
| 2018-12-20 | 3,530 | 3,530 | 3,350 | 3,365 | 40,100 | 3,365 |
| 2018-12-19 | 3,635 | 3,675 | 3,565 | 3,575 | 65,900 | 3,575 |
| 2018-12-18 | 3,640 | 3,755 | 3,615 | 3,635 | 49,800 | 3,635 |
| 2018-12-17 | 3,610 | 3,690 | 3,610 | 3,685 | 38,900 | 3,685 |
| 2018-12-14 | 3,665 | 3,685 | 3,610 | 3,635 | 44,700 | 3,635 |
| 2018-12-13 | 3,640 | 3,695 | 3,630 | 3,680 | 26,300 | 3,680 |
| 2018-12-12 | 3,550 | 3,630 | 3,550 | 3,605 | 33,100 | 3,605 |
| 2018-12-11 | 3,650 | 3,655 | 3,500 | 3,500 | 31,400 | 3,500 |
| 2018-12-10 | 3,695 | 3,695 | 3,645 | 3,645 | 23,200 | 3,645 |
| 2018-12-07 | 3,695 | 3,720 | 3,650 | 3,710 | 27,500 | 3,710 |
| 2018-12-06 | 3,700 | 3,730 | 3,615 | 3,700 | 68,500 | 3,700 |
| 2018-12-05 | 3,760 | 3,760 | 3,705 | 3,710 | 39,500 | 3,710 |
| 2018-12-04 | 3,995 | 3,995 | 3,810 | 3,825 | 31,000 | 3,825 |
| 2018-12-03 | 3,930 | 4,050 | 3,930 | 3,975 | 28,400 | 3,975 |
| 2018-11-30 | 3,825 | 3,910 | 3,805 | 3,910 | 85,100 | 3,910 |
| 2018-11-29 | 3,890 | 3,895 | 3,825 | 3,825 | 30,300 | 3,825 |
| 2018-11-28 | 3,915 | 3,925 | 3,875 | 3,895 | 26,600 | 3,895 |
| 2018-11-27 | 3,860 | 3,915 | 3,840 | 3,890 | 26,100 | 3,890 |
| 2018-11-26 | 3,810 | 3,860 | 3,785 | 3,835 | 17,300 | 3,835 |
| 2018-11-22 | 3,825 | 3,845 | 3,765 | 3,820 | 23,200 | 3,820 |
| 2018-11-21 | 3,795 | 3,880 | 3,740 | 3,820 | 29,000 | 3,820 |
| 2018-11-20 | 3,845 | 3,875 | 3,810 | 3,875 | 17,300 | 3,875 |
| 2018-11-19 | 3,850 | 3,875 | 3,830 | 3,845 | 16,400 | 3,845 |
| 2018-11-16 | 3,895 | 3,900 | 3,800 | 3,840 | 21,500 | 3,840 |
| 2018-11-15 | 3,910 | 3,945 | 3,850 | 3,875 | 33,400 | 3,875 |
| 2018-11-14 | 3,960 | 3,985 | 3,925 | 3,940 | 26,900 | 3,940 |
| 2018-11-13 | 4,025 | 4,025 | 3,920 | 3,960 | 28,300 | 3,960 |
| 2018-11-12 | 4,055 | 4,100 | 4,025 | 4,095 | 31,300 | 4,095 |
| 2018-11-09 | 4,050 | 4,130 | 4,035 | 4,085 | 40,700 | 4,085 |
| 2018-11-08 | 4,100 | 4,100 | 4,015 | 4,035 | 49,000 | 4,035 |
| 2018-11-07 | 4,010 | 4,045 | 3,930 | 3,960 | 51,200 | 3,960 |
| 2018-11-06 | 4,100 | 4,120 | 4,050 | 4,080 | 29,300 | 4,080 |
| 2018-11-05 | 4,190 | 4,200 | 4,085 | 4,100 | 39,200 | 4,100 |
| 2018-11-02 | 4,030 | 4,195 | 4,030 | 4,160 | 43,100 | 4,160 |
| 2018-11-01 | 4,160 | 4,210 | 4,080 | 4,100 | 84,800 | 4,100 |
| 2018-10-31 | 3,930 | 4,115 | 3,930 | 4,105 | 67,800 | 4,105 |
| 2018-10-30 | 3,960 | 4,065 | 3,900 | 3,930 | 207,600 | 3,930 |
| 2018-10-29 | 3,850 | 3,965 | 3,835 | 3,845 | 46,000 | 3,845 |
| 2018-10-26 | 3,885 | 3,940 | 3,825 | 3,875 | 33,900 | 3,875 |
| 2018-10-25 | 3,905 | 3,940 | 3,875 | 3,885 | 36,500 | 3,885 |
| 2018-10-24 | 4,075 | 4,075 | 4,000 | 4,040 | 34,900 | 4,040 |
| 2018-10-23 | 4,105 | 4,135 | 4,005 | 4,010 | 32,300 | 4,010 |
| 2018-10-22 | 4,055 | 4,195 | 4,055 | 4,165 | 29,900 | 4,165 |
| 2018-10-19 | 4,105 | 4,170 | 4,060 | 4,145 | 35,000 | 4,145 |
| 2018-10-18 | 4,150 | 4,220 | 4,150 | 4,175 | 49,300 | 4,175 |
| 2018-10-17 | 3,985 | 4,175 | 3,985 | 4,150 | 44,300 | 4,150 |
| 2018-10-16 | 3,890 | 4,015 | 3,890 | 3,985 | 34,600 | 3,985 |
| 2018-10-15 | 3,980 | 4,015 | 3,925 | 3,950 | 48,100 | 3,950 |
| 2018-10-12 | 4,035 | 4,100 | 4,005 | 4,050 | 38,700 | 4,050 |
| 2018-10-11 | 4,075 | 4,145 | 4,030 | 4,040 | 48,900 | 4,040 |
| 2018-10-10 | 4,340 | 4,360 | 4,270 | 4,285 | 38,200 | 4,285 |
| 2018-10-09 | 4,395 | 4,445 | 4,325 | 4,335 | 70,800 | 4,335 |
| 2018-10-05 | 4,395 | 4,445 | 4,370 | 4,410 | 34,200 | 4,410 |
| 2018-10-04 | 4,380 | 4,395 | 4,290 | 4,390 | 46,700 | 4,390 |
| 2018-10-03 | 4,410 | 4,420 | 4,280 | 4,280 | 61,900 | 4,280 |
| 2018-10-02 | 4,350 | 4,495 | 4,350 | 4,375 | 68,100 | 4,375 |
| 2018-10-01 | 4,290 | 4,340 | 4,270 | 4,320 | 24,000 | 4,320 |
| 2018-09-28 | 4,340 | 4,400 | 4,320 | 4,330 | 40,500 | 4,330 |
| 2018-09-27 | 4,335 | 4,390 | 4,270 | 4,335 | 44,700 | 4,335 |
| 2018-09-26 | 4,300 | 4,375 | 4,285 | 4,340 | 48,600 | 4,340 |
| 2018-09-25 | 4,230 | 4,315 | 4,230 | 4,315 | 74,200 | 4,315 |
| 2018-09-21 | 4,200 | 4,200 | 4,110 | 4,150 | 71,000 | 4,150 |
| 2018-09-20 | 4,215 | 4,220 | 4,140 | 4,160 | 35,900 | 4,160 |
| 2018-09-19 | 4,090 | 4,180 | 4,085 | 4,145 | 46,800 | 4,145 |
| 2018-09-18 | 3,865 | 4,015 | 3,850 | 4,000 | 28,000 | 4,000 |
| 2018-09-14 | 3,780 | 3,910 | 3,765 | 3,880 | 52,300 | 3,880 |
| 2018-09-13 | 3,780 | 3,850 | 3,765 | 3,835 | 19,100 | 3,835 |
| 2018-09-12 | 3,820 | 3,820 | 3,685 | 3,760 | 32,700 | 3,760 |
| 2018-09-11 | 3,830 | 3,840 | 3,800 | 3,820 | 33,700 | 3,820 |
| 2018-09-10 | 3,850 | 3,900 | 3,825 | 3,830 | 33,400 | 3,830 |
| 2018-09-07 | 3,875 | 3,900 | 3,835 | 3,885 | 24,400 | 3,885 |
| 2018-09-06 | 3,920 | 3,950 | 3,905 | 3,935 | 25,200 | 3,935 |
| 2018-09-05 | 3,980 | 3,980 | 3,880 | 3,945 | 27,100 | 3,945 |
| 2018-09-04 | 4,000 | 4,000 | 3,945 | 3,960 | 19,600 | 3,960 |
| 2018-09-03 | 4,025 | 4,035 | 3,960 | 3,985 | 20,900 | 3,985 |
| 2018-08-31 | 3,975 | 4,045 | 3,975 | 4,020 | 18,000 | 4,020 |
| 2018-08-30 | 3,990 | 4,045 | 3,985 | 4,020 | 19,900 | 4,020 |
| 2018-08-29 | 3,930 | 4,010 | 3,930 | 3,965 | 13,700 | 3,965 |
| 2018-08-28 | 3,960 | 3,990 | 3,920 | 3,925 | 14,900 | 3,925 |
| 2018-08-27 | 3,905 | 3,970 | 3,905 | 3,955 | 18,100 | 3,955 |
| 2018-08-24 | 3,865 | 3,900 | 3,865 | 3,890 | 17,200 | 3,890 |
| 2018-08-23 | 3,900 | 3,910 | 3,800 | 3,825 | 25,700 | 3,825 |
| 2018-08-22 | 3,890 | 3,910 | 3,875 | 3,880 | 16,300 | 3,880 |
| 2018-08-21 | 3,855 | 3,965 | 3,850 | 3,920 | 33,900 | 3,920 |
| 2018-08-20 | 3,855 | 3,865 | 3,800 | 3,850 | 32,300 | 3,850 |
| 2018-08-17 | 3,735 | 3,855 | 3,735 | 3,855 | 23,800 | 3,855 |
| 2018-08-16 | 3,765 | 3,780 | 3,715 | 3,745 | 41,700 | 3,745 |
| 2018-08-15 | 3,900 | 3,925 | 3,815 | 3,835 | 20,600 | 3,835 |
| 2018-08-14 | 3,860 | 3,920 | 3,845 | 3,915 | 34,000 | 3,915 |
| 2018-08-13 | 3,980 | 4,005 | 3,835 | 3,860 | 33,200 | 3,860 |
| 2018-08-10 | 4,065 | 4,075 | 4,005 | 4,015 | 28,300 | 4,015 |
| 2018-08-09 | 4,075 | 4,095 | 4,035 | 4,065 | 33,000 | 4,065 |
| 2018-08-08 | 4,165 | 4,215 | 4,090 | 4,105 | 28,300 | 4,105 |
| 2018-08-07 | 4,145 | 4,190 | 4,135 | 4,175 | 17,300 | 4,175 |
| 2018-08-06 | 4,170 | 4,215 | 4,125 | 4,145 | 27,100 | 4,145 |
| 2018-08-03 | 4,295 | 4,295 | 4,225 | 4,235 | 20,400 | 4,235 |
| 2018-08-02 | 4,410 | 4,425 | 4,285 | 4,290 | 24,800 | 4,290 |
| 2018-08-01 | 4,460 | 4,470 | 4,400 | 4,435 | 28,000 | 4,435 |
| 2018-07-31 | 4,370 | 4,455 | 4,345 | 4,415 | 44,300 | 4,415 |
| 2018-07-30 | 4,405 | 4,410 | 4,350 | 4,400 | 13,000 | 4,400 |
| 2018-07-27 | 4,325 | 4,415 | 4,300 | 4,405 | 18,900 | 4,405 |
| 2018-07-26 | 4,330 | 4,360 | 4,255 | 4,355 | 13,400 | 4,355 |
| 2018-07-25 | 4,250 | 4,285 | 4,250 | 4,270 | 11,600 | 4,270 |
| 2018-07-24 | 4,230 | 4,265 | 4,225 | 4,245 | 18,000 | 4,245 |
| 2018-07-23 | 4,230 | 4,280 | 4,205 | 4,225 | 17,600 | 4,225 |
| 2018-07-20 | 4,440 | 4,440 | 4,275 | 4,300 | 27,300 | 4,300 |
| 2018-07-19 | 4,430 | 4,505 | 4,430 | 4,445 | 35,300 | 4,445 |
| 2018-07-18 | 4,400 | 4,480 | 4,375 | 4,425 | 52,800 | 4,425 |
| 2018-07-17 | 4,175 | 4,370 | 4,175 | 4,360 | 58,100 | 4,360 |
| 2018-07-13 | 4,065 | 4,115 | 4,050 | 4,115 | 23,800 | 4,115 |
| 2018-07-12 | 4,060 | 4,065 | 4,020 | 4,035 | 24,500 | 4,035 |
| 2018-07-11 | 4,100 | 4,100 | 4,015 | 4,050 | 25,100 | 4,050 |
| 2018-07-10 | 4,110 | 4,170 | 4,100 | 4,130 | 36,200 | 4,130 |
| 2018-07-09 | 4,040 | 4,095 | 4,035 | 4,070 | 24,500 | 4,070 |
| 2018-07-06 | 3,980 | 4,045 | 3,980 | 4,030 | 27,600 | 4,030 |
| 2018-07-05 | 4,035 | 4,070 | 3,955 | 3,970 | 28,500 | 3,970 |
| 2018-07-04 | 4,035 | 4,130 | 4,035 | 4,090 | 24,000 | 4,090 |
| 2018-07-03 | 4,140 | 4,165 | 4,040 | 4,065 | 40,200 | 4,065 |
| 2018-07-02 | 4,320 | 4,360 | 4,135 | 4,145 | 32,600 | 4,145 |
| 2018-06-29 | 4,370 | 4,415 | 4,325 | 4,350 | 63,100 | 4,350 |
| 2018-06-28 | 4,350 | 4,370 | 4,285 | 4,370 | 40,700 | 4,370 |
| 2018-06-27 | 4,425 | 4,425 | 4,335 | 4,350 | 34,100 | 4,350 |
| 2018-06-26 | 4,325 | 4,430 | 4,325 | 4,410 | 45,200 | 4,410 |
| 2018-06-25 | 4,385 | 4,415 | 4,350 | 4,370 | 60,900 | 4,370 |
| 2018-06-22 | 4,370 | 4,400 | 4,320 | 4,390 | 116,700 | 4,390 |
| 2018-06-21 | 4,400 | 4,440 | 4,375 | 4,395 | 61,700 | 4,395 |
| 2018-06-20 | 4,290 | 4,405 | 4,250 | 4,400 | 51,100 | 4,400 |
| 2018-06-19 | 4,285 | 4,305 | 4,240 | 4,260 | 43,200 | 4,260 |
| 2018-06-18 | 4,300 | 4,320 | 4,255 | 4,285 | 28,000 | 4,285 |
| 2018-06-15 | 4,345 | 4,345 | 4,305 | 4,325 | 35,200 | 4,325 |
| 2018-06-14 | 4,350 | 4,365 | 4,305 | 4,335 | 24,100 | 4,335 |
| 2018-06-13 | 4,410 | 4,410 | 4,370 | 4,395 | 15,900 | 4,395 |
| 2018-06-12 | 4,400 | 4,415 | 4,340 | 4,370 | 23,000 | 4,370 |
| 2018-06-11 | 4,355 | 4,375 | 4,310 | 4,345 | 19,400 | 4,345 |
| 2018-06-08 | 4,360 | 4,375 | 4,285 | 4,360 | 49,900 | 4,360 |
| 2018-06-07 | 4,290 | 4,390 | 4,280 | 4,380 | 43,200 | 4,380 |
| 2018-06-06 | 4,310 | 4,360 | 4,290 | 4,360 | 34,700 | 4,360 |
| 2018-06-05 | 4,300 | 4,325 | 4,270 | 4,315 | 34,400 | 4,315 |
| 2018-06-04 | 4,250 | 4,310 | 4,240 | 4,300 | 36,200 | 4,300 |
| 2018-06-01 | 4,125 | 4,215 | 4,095 | 4,200 | 26,300 | 4,200 |
| 2018-05-31 | 4,120 | 4,190 | 4,105 | 4,165 | 41,700 | 4,165 |
| 2018-05-30 | 4,090 | 4,115 | 4,075 | 4,090 | 21,100 | 4,090 |
| 2018-05-29 | 4,235 | 4,235 | 4,130 | 4,190 | 34,400 | 4,190 |
| 2018-05-28 | 4,265 | 4,265 | 4,225 | 4,240 | 13,700 | 4,240 |
| 2018-05-25 | 4,285 | 4,305 | 4,220 | 4,255 | 28,300 | 4,255 |
| 2018-05-24 | 4,375 | 4,375 | 4,285 | 4,320 | 31,100 | 4,320 |
| 2018-05-23 | 4,380 | 4,440 | 4,380 | 4,400 | 32,900 | 4,400 |
| 2018-05-22 | 4,435 | 4,435 | 4,380 | 4,400 | 17,600 | 4,400 |
| 2018-05-21 | 4,455 | 4,475 | 4,420 | 4,440 | 18,200 | 4,440 |
| 2018-05-18 | 4,455 | 4,460 | 4,415 | 4,450 | 30,200 | 4,450 |
| 2018-05-17 | 4,520 | 4,525 | 4,440 | 4,465 | 27,500 | 4,465 |
| 2018-05-16 | 4,575 | 4,590 | 4,465 | 4,500 | 47,900 | 4,500 |
| 2018-05-15 | 4,580 | 4,620 | 4,540 | 4,575 | 50,900 | 4,575 |
| 2018-05-14 | 4,430 | 4,580 | 4,390 | 4,550 | 75,500 | 4,550 |
| 2018-05-11 | 4,225 | 4,370 | 4,190 | 4,360 | 39,900 | 4,360 |
| 2018-05-10 | 4,185 | 4,270 | 4,130 | 4,265 | 27,800 | 4,265 |
| 2018-05-09 | 4,235 | 4,250 | 4,155 | 4,180 | 23,200 | 4,180 |
| 2018-05-08 | 4,195 | 4,240 | 4,165 | 4,200 | 37,700 | 4,200 |
| 2018-05-07 | 4,185 | 4,215 | 4,120 | 4,200 | 30,700 | 4,200 |
| 2018-05-02 | 4,175 | 4,175 | 4,130 | 4,155 | 9,100 | 4,155 |
| 2018-05-01 | 4,135 | 4,170 | 4,100 | 4,170 | 10,000 | 4,170 |
| 2018-04-27 | 4,170 | 4,180 | 4,105 | 4,165 | 20,600 | 4,165 |
| 2018-04-26 | 4,155 | 4,195 | 4,140 | 4,145 | 18,900 | 4,145 |
| 2018-04-25 | 4,075 | 4,145 | 4,055 | 4,130 | 14,500 | 4,130 |
| 2018-04-24 | 4,100 | 4,135 | 4,095 | 4,115 | 22,400 | 4,115 |
| 2018-04-23 | 4,045 | 4,075 | 4,045 | 4,075 | 8,600 | 4,075 |
| 2018-04-20 | 4,080 | 4,100 | 4,050 | 4,070 | 16,600 | 4,070 |
| 2018-04-19 | 4,105 | 4,120 | 4,055 | 4,070 | 24,500 | 4,070 |
| 2018-04-18 | 4,055 | 4,100 | 4,055 | 4,085 | 15,200 | 4,085 |
| 2018-04-17 | 4,105 | 4,120 | 4,030 | 4,055 | 13,900 | 4,055 |
| 2018-04-16 | 4,060 | 4,135 | 4,020 | 4,115 | 34,800 | 4,115 |
| 2018-04-13 | 4,010 | 4,070 | 4,010 | 4,040 | 27,300 | 4,040 |
| 2018-04-12 | 4,045 | 4,045 | 4,005 | 4,035 | 14,300 | 4,035 |
| 2018-04-11 | 4,040 | 4,070 | 4,010 | 4,050 | 19,900 | 4,050 |
| 2018-04-10 | 3,950 | 4,040 | 3,950 | 4,030 | 40,500 | 4,030 |
| 2018-04-09 | 3,935 | 3,965 | 3,885 | 3,965 | 26,100 | 3,965 |
| 2018-04-06 | 3,985 | 4,000 | 3,950 | 3,950 | 28,400 | 3,950 |
| 2018-04-05 | 3,995 | 4,025 | 3,955 | 3,985 | 24,500 | 3,985 |
| 2018-04-04 | 3,930 | 3,975 | 3,905 | 3,955 | 28,300 | 3,955 |
| 2018-04-03 | 3,885 | 3,940 | 3,855 | 3,910 | 27,100 | 3,910 |
| 2018-03-30 | 3,970 | 3,975 | 3,935 | 3,955 | 18,600 | 3,955 |
| 2018-03-29 | 3,950 | 3,960 | 3,900 | 3,945 | 27,200 | 3,945 |
| 2018-03-28 | 3,835 | 3,910 | 3,825 | 3,900 | 32,800 | 3,900 |
| 2018-03-27 | 3,785 | 3,935 | 3,785 | 3,935 | 58,600 | 3,935 |
| 2018-03-26 | 3,725 | 3,780 | 3,700 | 3,780 | 44,800 | 3,780 |
| 2018-03-23 | 3,860 | 3,870 | 3,765 | 3,780 | 56,100 | 3,780 |
| 2018-03-22 | 3,935 | 3,990 | 3,920 | 3,980 | 31,300 | 3,980 |
| 2018-03-20 | 3,960 | 3,970 | 3,910 | 3,955 | 41,900 | 3,955 |
| 2018-03-19 | 4,045 | 4,070 | 3,985 | 4,005 | 23,100 | 4,005 |
| 2018-03-16 | 4,115 | 4,115 | 4,050 | 4,055 | 39,400 | 4,055 |
| 2018-03-15 | 4,090 | 4,115 | 4,045 | 4,100 | 23,800 | 4,100 |
| 2018-03-14 | 4,110 | 4,125 | 4,080 | 4,100 | 30,800 | 4,100 |
| 2018-03-13 | 4,080 | 4,140 | 4,060 | 4,130 | 28,600 | 4,130 |
| 2018-03-12 | 4,095 | 4,100 | 4,065 | 4,090 | 26,500 | 4,090 |
| 2018-03-09 | 4,085 | 4,100 | 4,000 | 4,025 | 47,100 | 4,025 |
| 2018-03-08 | 4,030 | 4,030 | 3,975 | 3,995 | 33,100 | 3,995 |
| 2018-03-07 | 3,965 | 4,010 | 3,930 | 3,980 | 43,100 | 3,980 |
| 2018-03-06 | 4,005 | 4,055 | 3,990 | 4,010 | 36,900 | 4,010 |
| 2018-03-05 | 3,960 | 3,980 | 3,920 | 3,970 | 51,400 | 3,970 |
| 2018-03-02 | 3,915 | 3,995 | 3,915 | 3,960 | 60,900 | 3,960 |
| 2018-03-01 | 4,095 | 4,095 | 4,000 | 4,015 | 84,500 | 4,015 |
| 2018-02-28 | 4,155 | 4,195 | 4,130 | 4,130 | 54,600 | 4,130 |
| 2018-02-27 | 4,165 | 4,185 | 4,125 | 4,175 | 31,700 | 4,175 |
| 2018-02-26 | 4,155 | 4,160 | 4,080 | 4,125 | 42,100 | 4,125 |
| 2018-02-23 | 4,090 | 4,150 | 4,075 | 4,125 | 53,900 | 4,125 |
| 2018-02-22 | 4,100 | 4,115 | 4,070 | 4,100 | 36,000 | 4,100 |
| 2018-02-21 | 4,150 | 4,205 | 4,115 | 4,145 | 31,700 | 4,145 |
| 2018-02-20 | 4,175 | 4,175 | 4,080 | 4,135 | 49,700 | 4,135 |
| 2018-02-19 | 4,135 | 4,200 | 4,105 | 4,200 | 34,300 | 4,200 |
| 2018-02-16 | 4,075 | 4,120 | 4,055 | 4,065 | 29,900 | 4,065 |
| 2018-02-15 | 4,070 | 4,090 | 4,025 | 4,060 | 56,000 | 4,060 |
| 2018-02-14 | 4,075 | 4,090 | 3,990 | 4,035 | 100,000 | 4,035 |
| 2018-02-13 | 4,145 | 4,145 | 4,045 | 4,080 | 84,300 | 4,080 |
| 2018-02-09 | 4,020 | 4,095 | 4,000 | 4,080 | 71,000 | 4,080 |
| 2018-02-08 | 4,135 | 4,195 | 4,125 | 4,180 | 70,800 | 4,180 |
| 2018-02-07 | 4,225 | 4,300 | 4,135 | 4,135 | 67,100 | 4,135 |
| 2018-02-06 | 4,300 | 4,300 | 4,080 | 4,155 | 66,400 | 4,155 |
| 2018-02-05 | 4,460 | 4,490 | 4,425 | 4,460 | 76,000 | 4,460 |
| 2018-02-02 | 4,580 | 4,650 | 4,415 | 4,545 | 134,900 | 4,545 |
| 2018-02-01 | 4,620 | 4,795 | 4,615 | 4,790 | 63,500 | 4,790 |
| 2018-01-31 | 4,590 | 4,660 | 4,575 | 4,600 | 54,600 | 4,600 |
| 2018-01-30 | 4,700 | 4,715 | 4,610 | 4,625 | 40,800 | 4,625 |
| 2018-01-29 | 4,710 | 4,740 | 4,685 | 4,735 | 24,400 | 4,735 |
| 2018-01-26 | 4,690 | 4,705 | 4,675 | 4,700 | 23,900 | 4,700 |
| 2018-01-25 | 4,715 | 4,745 | 4,685 | 4,690 | 29,600 | 4,690 |
| 2018-01-24 | 4,810 | 4,810 | 4,735 | 4,760 | 34,100 | 4,760 |
| 2018-01-23 | 4,770 | 4,840 | 4,770 | 4,815 | 37,200 | 4,815 |
| 2018-01-22 | 4,755 | 4,800 | 4,730 | 4,780 | 79,500 | 4,780 |
| 2018-01-19 | 4,700 | 4,765 | 4,665 | 4,755 | 51,700 | 4,755 |
| 2018-01-18 | 4,715 | 4,785 | 4,700 | 4,700 | 74,200 | 4,700 |
| 2018-01-17 | 4,710 | 4,730 | 4,680 | 4,680 | 40,200 | 4,680 |
| 2018-01-16 | 4,715 | 4,790 | 4,705 | 4,745 | 76,300 | 4,745 |
| 2018-01-15 | 4,555 | 4,725 | 4,495 | 4,685 | 227,500 | 4,685 |
| 2018-01-12 | 4,560 | 4,570 | 4,485 | 4,485 | 97,300 | 4,485 |
| 2018-01-11 | 4,500 | 4,565 | 4,500 | 4,560 | 34,400 | 4,560 |
| 2018-01-10 | 4,500 | 4,550 | 4,490 | 4,530 | 31,400 | 4,530 |
| 2018-01-09 | 4,560 | 4,560 | 4,490 | 4,510 | 38,500 | 4,510 |
| 2018-01-05 | 4,470 | 4,525 | 4,460 | 4,520 | 87,400 | 4,520 |
| 2018-01-04 | 4,400 | 4,480 | 4,390 | 4,480 | 50,400 | 4,480 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株
