5302 日本カーボン(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 | 4,070 | 4,135 | 4,000 | 4,025 | 272,400 | 4,025 |
| 2018-12-27 | 4,165 | 4,185 | 4,005 | 4,125 | 378,500 | 4,125 |
| 2018-12-26 | 3,940 | 4,045 | 3,860 | 3,955 | 397,900 | 3,955 |
| 2018-12-25 | 3,820 | 3,990 | 3,805 | 3,850 | 439,600 | 3,850 |
| 2018-12-21 | 4,260 | 4,345 | 4,070 | 4,100 | 654,500 | 4,100 |
| 2018-12-20 | 4,540 | 4,590 | 4,300 | 4,350 | 336,100 | 4,350 |
| 2018-12-19 | 4,515 | 4,630 | 4,435 | 4,575 | 250,100 | 4,575 |
| 2018-12-18 | 4,500 | 4,655 | 4,470 | 4,535 | 299,400 | 4,535 |
| 2018-12-17 | 4,680 | 4,795 | 4,635 | 4,645 | 303,600 | 4,645 |
| 2018-12-14 | 4,785 | 4,830 | 4,650 | 4,750 | 282,500 | 4,750 |
| 2018-12-13 | 4,810 | 4,875 | 4,620 | 4,805 | 368,400 | 4,805 |
| 2018-12-12 | 4,625 | 4,855 | 4,585 | 4,790 | 440,000 | 4,790 |
| 2018-12-11 | 4,660 | 4,750 | 4,475 | 4,555 | 734,800 | 4,555 |
| 2018-12-10 | 4,765 | 4,805 | 4,580 | 4,620 | 501,400 | 4,620 |
| 2018-12-07 | 4,940 | 5,010 | 4,815 | 4,940 | 435,900 | 4,940 |
| 2018-12-06 | 4,890 | 4,975 | 4,780 | 4,870 | 485,000 | 4,870 |
| 2018-12-05 | 5,010 | 5,130 | 4,900 | 4,920 | 876,400 | 4,920 |
| 2018-12-04 | 5,630 | 5,630 | 5,150 | 5,190 | 770,300 | 5,190 |
| 2018-12-03 | 5,620 | 5,690 | 5,550 | 5,670 | 364,000 | 5,670 |
| 2018-11-30 | 5,410 | 5,430 | 5,290 | 5,420 | 274,600 | 5,420 |
| 2018-11-29 | 5,490 | 5,510 | 5,320 | 5,360 | 207,300 | 5,360 |
| 2018-11-28 | 5,360 | 5,430 | 5,320 | 5,370 | 181,000 | 5,370 |
| 2018-11-27 | 5,450 | 5,470 | 5,260 | 5,330 | 192,100 | 5,330 |
| 2018-11-26 | 5,330 | 5,420 | 5,250 | 5,390 | 224,100 | 5,390 |
| 2018-11-22 | 5,560 | 5,560 | 5,240 | 5,330 | 493,800 | 5,330 |
| 2018-11-21 | 5,350 | 5,570 | 5,340 | 5,540 | 270,900 | 5,540 |
| 2018-11-20 | 5,490 | 5,570 | 5,440 | 5,490 | 271,100 | 5,490 |
| 2018-11-19 | 5,470 | 5,660 | 5,460 | 5,650 | 404,600 | 5,650 |
| 2018-11-16 | 5,980 | 6,040 | 5,420 | 5,500 | 643,300 | 5,500 |
| 2018-11-15 | 5,730 | 5,950 | 5,630 | 5,900 | 561,400 | 5,900 |
| 2018-11-14 | 6,100 | 6,140 | 5,820 | 5,830 | 349,100 | 5,830 |
| 2018-11-13 | 6,040 | 6,080 | 5,780 | 6,020 | 478,100 | 6,020 |
| 2018-11-12 | 6,320 | 6,500 | 6,210 | 6,290 | 331,300 | 6,290 |
| 2018-11-09 | 6,530 | 6,560 | 6,280 | 6,350 | 592,300 | 6,350 |
| 2018-11-08 | 7,060 | 7,340 | 6,410 | 6,440 | 1,272,300 | 6,440 |
| 2018-11-07 | 7,070 | 7,320 | 6,820 | 7,050 | 780,800 | 7,050 |
| 2018-11-06 | 6,880 | 6,940 | 6,710 | 6,750 | 266,700 | 6,750 |
| 2018-11-05 | 6,720 | 6,850 | 6,670 | 6,680 | 275,600 | 6,680 |
| 2018-11-02 | 6,490 | 6,880 | 6,480 | 6,860 | 482,500 | 6,860 |
| 2018-11-01 | 6,300 | 6,470 | 6,270 | 6,360 | 379,500 | 6,360 |
| 2018-10-31 | 6,280 | 6,420 | 6,190 | 6,400 | 397,200 | 6,400 |
| 2018-10-30 | 5,820 | 6,170 | 5,730 | 6,110 | 614,800 | 6,110 |
| 2018-10-29 | 6,290 | 6,320 | 5,960 | 6,000 | 354,700 | 6,000 |
| 2018-10-26 | 6,680 | 6,750 | 6,140 | 6,210 | 634,300 | 6,210 |
| 2018-10-25 | 6,600 | 6,770 | 6,530 | 6,560 | 748,300 | 6,560 |
| 2018-10-24 | 7,370 | 7,440 | 6,950 | 6,950 | 435,900 | 6,950 |
| 2018-10-23 | 7,430 | 7,520 | 7,270 | 7,370 | 298,200 | 7,370 |
| 2018-10-22 | 7,550 | 7,670 | 7,340 | 7,580 | 259,400 | 7,580 |
| 2018-10-19 | 7,460 | 7,660 | 7,430 | 7,620 | 221,300 | 7,620 |
| 2018-10-18 | 7,810 | 7,830 | 7,570 | 7,590 | 262,500 | 7,590 |
| 2018-10-17 | 7,850 | 7,970 | 7,740 | 7,800 | 327,600 | 7,800 |
| 2018-10-16 | 7,640 | 7,750 | 7,460 | 7,680 | 274,700 | 7,680 |
| 2018-10-15 | 7,820 | 7,840 | 7,550 | 7,550 | 323,100 | 7,550 |
| 2018-10-12 | 7,450 | 7,890 | 7,450 | 7,870 | 334,300 | 7,870 |
| 2018-10-11 | 7,300 | 7,510 | 7,220 | 7,480 | 365,900 | 7,480 |
| 2018-10-10 | 7,590 | 7,770 | 7,530 | 7,710 | 416,900 | 7,710 |
| 2018-10-09 | 7,490 | 7,500 | 7,320 | 7,360 | 288,000 | 7,360 |
| 2018-10-05 | 7,580 | 7,730 | 7,520 | 7,610 | 179,800 | 7,610 |
| 2018-10-04 | 7,780 | 7,910 | 7,640 | 7,670 | 259,600 | 7,670 |
| 2018-10-03 | 7,740 | 7,810 | 7,520 | 7,630 | 512,100 | 7,630 |
| 2018-10-02 | 8,140 | 8,170 | 7,840 | 7,890 | 393,800 | 7,890 |
| 2018-10-01 | 7,960 | 8,130 | 7,860 | 8,080 | 335,300 | 8,080 |
| 2018-09-28 | 7,900 | 8,060 | 7,840 | 7,870 | 414,700 | 7,870 |
| 2018-09-27 | 7,860 | 7,980 | 7,680 | 7,760 | 286,500 | 7,760 |
| 2018-09-26 | 7,640 | 7,980 | 7,600 | 7,830 | 417,100 | 7,830 |
| 2018-09-25 | 7,450 | 7,610 | 7,360 | 7,570 | 346,400 | 7,570 |
| 2018-09-21 | 7,350 | 7,570 | 7,310 | 7,470 | 405,300 | 7,470 |
| 2018-09-20 | 7,210 | 7,340 | 7,170 | 7,270 | 232,400 | 7,270 |
| 2018-09-19 | 7,380 | 7,420 | 7,170 | 7,220 | 288,700 | 7,220 |
| 2018-09-18 | 7,090 | 7,340 | 7,030 | 7,250 | 349,400 | 7,250 |
| 2018-09-14 | 6,880 | 7,180 | 6,860 | 7,100 | 596,400 | 7,100 |
| 2018-09-13 | 6,750 | 6,880 | 6,690 | 6,820 | 179,000 | 6,820 |
| 2018-09-12 | 6,870 | 6,900 | 6,610 | 6,750 | 251,400 | 6,750 |
| 2018-09-11 | 6,550 | 6,870 | 6,540 | 6,790 | 483,600 | 6,790 |
| 2018-09-10 | 6,560 | 6,640 | 6,450 | 6,480 | 228,600 | 6,480 |
| 2018-09-07 | 6,730 | 6,760 | 6,630 | 6,660 | 231,400 | 6,660 |
| 2018-09-06 | 6,760 | 6,870 | 6,700 | 6,830 | 220,200 | 6,830 |
| 2018-09-05 | 6,950 | 7,000 | 6,800 | 6,830 | 223,200 | 6,830 |
| 2018-09-04 | 6,780 | 6,980 | 6,770 | 6,950 | 331,900 | 6,950 |
| 2018-09-03 | 6,890 | 6,910 | 6,680 | 6,780 | 231,100 | 6,780 |
| 2018-08-31 | 6,730 | 6,930 | 6,700 | 6,850 | 368,300 | 6,850 |
| 2018-08-30 | 6,640 | 6,880 | 6,610 | 6,790 | 625,200 | 6,790 |
| 2018-08-29 | 6,410 | 6,580 | 6,410 | 6,520 | 206,000 | 6,520 |
| 2018-08-28 | 6,500 | 6,550 | 6,340 | 6,430 | 230,700 | 6,430 |
| 2018-08-27 | 6,180 | 6,450 | 6,170 | 6,410 | 317,700 | 6,410 |
| 2018-08-24 | 6,220 | 6,240 | 6,030 | 6,120 | 177,600 | 6,120 |
| 2018-08-23 | 6,120 | 6,200 | 6,070 | 6,170 | 251,500 | 6,170 |
| 2018-08-22 | 5,900 | 6,090 | 5,890 | 6,060 | 263,900 | 6,060 |
| 2018-08-21 | 5,690 | 5,950 | 5,680 | 5,900 | 250,500 | 5,900 |
| 2018-08-20 | 5,830 | 5,880 | 5,750 | 5,750 | 246,000 | 5,750 |
| 2018-08-17 | 5,820 | 5,920 | 5,710 | 5,870 | 384,800 | 5,870 |
| 2018-08-16 | 5,800 | 5,970 | 5,630 | 5,770 | 1,059,900 | 5,770 |
| 2018-08-15 | 6,740 | 6,740 | 6,280 | 6,300 | 495,500 | 6,300 |
| 2018-08-14 | 6,660 | 6,800 | 6,620 | 6,700 | 471,800 | 6,700 |
| 2018-08-13 | 6,550 | 6,940 | 6,400 | 6,540 | 743,100 | 6,540 |
| 2018-08-10 | 6,700 | 6,820 | 6,520 | 6,740 | 637,200 | 6,740 |
| 2018-08-09 | 6,230 | 6,720 | 6,060 | 6,700 | 742,300 | 6,700 |
| 2018-08-08 | 6,500 | 6,520 | 6,230 | 6,260 | 411,500 | 6,260 |
| 2018-08-07 | 6,450 | 6,590 | 6,450 | 6,570 | 215,800 | 6,570 |
| 2018-08-06 | 6,590 | 6,610 | 6,450 | 6,500 | 230,000 | 6,500 |
| 2018-08-03 | 6,640 | 6,660 | 6,530 | 6,610 | 224,500 | 6,610 |
| 2018-08-02 | 6,570 | 6,710 | 6,500 | 6,640 | 355,800 | 6,640 |
| 2018-08-01 | 6,480 | 6,600 | 6,460 | 6,590 | 272,500 | 6,590 |
| 2018-07-31 | 6,350 | 6,440 | 6,300 | 6,420 | 181,900 | 6,420 |
| 2018-07-30 | 6,340 | 6,440 | 6,320 | 6,390 | 215,900 | 6,390 |
| 2018-07-27 | 6,350 | 6,360 | 6,270 | 6,350 | 161,500 | 6,350 |
| 2018-07-26 | 6,190 | 6,410 | 6,170 | 6,330 | 350,800 | 6,330 |
| 2018-07-25 | 5,980 | 6,220 | 5,950 | 6,210 | 275,600 | 6,210 |
| 2018-07-24 | 6,020 | 6,030 | 5,840 | 5,980 | 297,700 | 5,980 |
| 2018-07-23 | 6,180 | 6,180 | 5,940 | 5,950 | 410,900 | 5,950 |
| 2018-07-20 | 6,290 | 6,300 | 6,160 | 6,280 | 348,800 | 6,280 |
| 2018-07-19 | 6,100 | 6,280 | 6,080 | 6,140 | 215,600 | 6,140 |
| 2018-07-18 | 6,220 | 6,240 | 6,030 | 6,060 | 247,900 | 6,060 |
| 2018-07-17 | 6,240 | 6,280 | 6,090 | 6,170 | 416,000 | 6,170 |
| 2018-07-13 | 6,050 | 6,330 | 5,980 | 6,180 | 503,900 | 6,180 |
| 2018-07-12 | 5,970 | 6,050 | 5,880 | 6,010 | 246,100 | 6,010 |
| 2018-07-11 | 5,930 | 6,020 | 5,870 | 5,930 | 189,600 | 5,930 |
| 2018-07-10 | 6,110 | 6,110 | 5,950 | 6,020 | 214,200 | 6,020 |
| 2018-07-09 | 6,050 | 6,070 | 5,940 | 6,010 | 211,300 | 6,010 |
| 2018-07-06 | 5,850 | 6,070 | 5,770 | 6,040 | 283,600 | 6,040 |
| 2018-07-05 | 5,940 | 5,990 | 5,750 | 5,780 | 256,500 | 5,780 |
| 2018-07-04 | 6,080 | 6,090 | 5,850 | 5,920 | 267,900 | 5,920 |
| 2018-07-03 | 6,130 | 6,280 | 6,050 | 6,110 | 246,300 | 6,110 |
| 2018-07-02 | 6,220 | 6,450 | 6,130 | 6,150 | 453,500 | 6,150 |
| 2018-06-29 | 6,130 | 6,230 | 6,080 | 6,210 | 207,400 | 6,210 |
| 2018-06-28 | 6,080 | 6,180 | 6,070 | 6,150 | 200,800 | 6,150 |
| 2018-06-27 | 6,210 | 6,230 | 6,050 | 6,080 | 205,000 | 6,080 |
| 2018-06-26 | 6,000 | 6,290 | 6,000 | 6,210 | 290,200 | 6,210 |
| 2018-06-25 | 6,340 | 6,390 | 6,110 | 6,130 | 349,900 | 6,130 |
| 2018-06-22 | 6,300 | 6,440 | 6,220 | 6,340 | 341,500 | 6,340 |
| 2018-06-21 | 6,550 | 6,630 | 6,340 | 6,400 | 479,400 | 6,400 |
| 2018-06-20 | 6,300 | 6,390 | 6,090 | 6,350 | 649,800 | 6,350 |
| 2018-06-19 | 6,600 | 6,760 | 6,360 | 6,370 | 422,700 | 6,370 |
| 2018-06-18 | 6,800 | 6,840 | 6,560 | 6,660 | 407,800 | 6,660 |
| 2018-06-15 | 7,020 | 7,020 | 6,780 | 6,850 | 355,900 | 6,850 |
| 2018-06-14 | 7,040 | 7,130 | 6,900 | 6,980 | 373,100 | 6,980 |
| 2018-06-13 | 6,850 | 7,120 | 6,820 | 7,090 | 595,800 | 7,090 |
| 2018-06-12 | 6,840 | 6,930 | 6,760 | 6,900 | 411,100 | 6,900 |
| 2018-06-11 | 6,850 | 6,860 | 6,720 | 6,840 | 354,700 | 6,840 |
| 2018-06-08 | 6,840 | 6,870 | 6,660 | 6,850 | 581,100 | 6,850 |
| 2018-06-07 | 6,440 | 6,880 | 6,430 | 6,880 | 1,140,500 | 6,880 |
| 2018-06-06 | 6,590 | 6,620 | 6,250 | 6,340 | 485,600 | 6,340 |
| 2018-06-05 | 6,740 | 6,740 | 6,500 | 6,650 | 468,600 | 6,650 |
| 2018-06-04 | 6,660 | 6,800 | 6,620 | 6,640 | 726,100 | 6,640 |
| 2018-06-01 | 6,370 | 6,580 | 6,360 | 6,460 | 596,900 | 6,460 |
| 2018-05-31 | 6,230 | 6,430 | 6,210 | 6,400 | 800,600 | 6,400 |
| 2018-05-30 | 6,000 | 6,320 | 5,960 | 6,240 | 689,400 | 6,240 |
| 2018-05-29 | 6,200 | 6,240 | 5,990 | 6,110 | 493,400 | 6,110 |
| 2018-05-28 | 6,040 | 6,200 | 6,010 | 6,100 | 281,200 | 6,100 |
| 2018-05-25 | 5,910 | 6,060 | 5,910 | 6,020 | 228,700 | 6,020 |
| 2018-05-24 | 6,050 | 6,090 | 5,960 | 6,010 | 290,600 | 6,010 |
| 2018-05-23 | 6,110 | 6,150 | 5,980 | 6,040 | 405,800 | 6,040 |
| 2018-05-22 | 6,170 | 6,200 | 6,060 | 6,120 | 315,800 | 6,120 |
| 2018-05-21 | 6,160 | 6,170 | 6,010 | 6,110 | 519,500 | 6,110 |
| 2018-05-18 | 5,770 | 6,160 | 5,720 | 6,060 | 994,900 | 6,060 |
| 2018-05-17 | 5,510 | 5,660 | 5,510 | 5,610 | 261,300 | 5,610 |
| 2018-05-16 | 5,500 | 5,600 | 5,460 | 5,580 | 176,800 | 5,580 |
| 2018-05-15 | 5,700 | 5,720 | 5,540 | 5,550 | 235,300 | 5,550 |
| 2018-05-14 | 5,780 | 5,790 | 5,630 | 5,690 | 294,000 | 5,690 |
| 2018-05-11 | 5,730 | 5,780 | 5,630 | 5,710 | 286,000 | 5,710 |
| 2018-05-10 | 5,540 | 5,740 | 5,510 | 5,720 | 428,900 | 5,720 |
| 2018-05-09 | 5,700 | 5,820 | 5,500 | 5,510 | 885,600 | 5,510 |
| 2018-05-08 | 5,430 | 5,660 | 5,360 | 5,600 | 761,600 | 5,600 |
| 2018-05-07 | 5,450 | 5,450 | 5,230 | 5,440 | 349,700 | 5,440 |
| 2018-05-02 | 5,470 | 5,480 | 5,110 | 5,380 | 900,100 | 5,380 |
| 2018-05-01 | 5,650 | 5,680 | 5,380 | 5,490 | 1,383,300 | 5,490 |
| 2018-04-27 | 4,930 | 4,990 | 4,875 | 4,975 | 251,900 | 4,975 |
| 2018-04-26 | 4,865 | 4,970 | 4,805 | 4,860 | 384,100 | 4,860 |
| 2018-04-25 | 5,040 | 5,130 | 4,845 | 4,850 | 596,300 | 4,850 |
| 2018-04-24 | 5,070 | 5,400 | 5,060 | 5,120 | 928,600 | 5,120 |
| 2018-04-23 | 4,940 | 5,050 | 4,840 | 4,970 | 422,900 | 4,970 |
| 2018-04-20 | 5,000 | 5,030 | 4,870 | 4,895 | 457,100 | 4,895 |
| 2018-04-19 | 5,120 | 5,190 | 5,010 | 5,070 | 369,000 | 5,070 |
| 2018-04-18 | 4,925 | 5,100 | 4,880 | 5,070 | 468,100 | 5,070 |
| 2018-04-17 | 4,735 | 4,905 | 4,680 | 4,890 | 385,900 | 4,890 |
| 2018-04-16 | 4,805 | 4,875 | 4,695 | 4,715 | 248,200 | 4,715 |
| 2018-04-13 | 4,670 | 4,835 | 4,670 | 4,760 | 245,600 | 4,760 |
| 2018-04-12 | 4,760 | 4,805 | 4,635 | 4,650 | 213,900 | 4,650 |
| 2018-04-11 | 4,720 | 4,825 | 4,705 | 4,775 | 302,500 | 4,775 |
| 2018-04-10 | 4,630 | 4,740 | 4,545 | 4,695 | 217,100 | 4,695 |
| 2018-04-09 | 4,715 | 4,735 | 4,565 | 4,655 | 187,600 | 4,655 |
| 2018-04-06 | 4,605 | 4,815 | 4,605 | 4,665 | 325,700 | 4,665 |
| 2018-04-05 | 4,600 | 4,875 | 4,555 | 4,675 | 709,400 | 4,675 |
| 2018-04-04 | 5,320 | 5,340 | 4,550 | 4,625 | 1,206,900 | 4,625 |
| 2018-04-03 | 5,350 | 5,490 | 5,330 | 5,460 | 266,400 | 5,460 |
| 2018-03-30 | 5,210 | 5,440 | 5,160 | 5,400 | 270,500 | 5,400 |
| 2018-03-29 | 5,200 | 5,210 | 5,070 | 5,140 | 123,700 | 5,140 |
| 2018-03-28 | 5,140 | 5,160 | 5,010 | 5,120 | 150,100 | 5,120 |
| 2018-03-27 | 5,180 | 5,210 | 5,070 | 5,210 | 210,800 | 5,210 |
| 2018-03-26 | 4,970 | 5,070 | 4,870 | 5,070 | 180,200 | 5,070 |
| 2018-03-23 | 5,110 | 5,170 | 5,010 | 5,030 | 289,200 | 5,030 |
| 2018-03-22 | 5,340 | 5,420 | 5,260 | 5,310 | 218,800 | 5,310 |
| 2018-03-20 | 5,280 | 5,350 | 5,240 | 5,290 | 201,600 | 5,290 |
| 2018-03-19 | 5,580 | 5,590 | 5,420 | 5,440 | 204,600 | 5,440 |
| 2018-03-16 | 5,780 | 5,800 | 5,530 | 5,650 | 257,200 | 5,650 |
| 2018-03-15 | 5,610 | 5,760 | 5,590 | 5,750 | 226,100 | 5,750 |
| 2018-03-14 | 5,520 | 5,680 | 5,520 | 5,610 | 170,300 | 5,610 |
| 2018-03-13 | 5,670 | 5,690 | 5,520 | 5,580 | 215,900 | 5,580 |
| 2018-03-12 | 5,750 | 5,930 | 5,640 | 5,750 | 229,700 | 5,750 |
| 2018-03-09 | 5,840 | 5,850 | 5,610 | 5,670 | 216,100 | 5,670 |
| 2018-03-08 | 5,770 | 5,790 | 5,620 | 5,710 | 163,600 | 5,710 |
| 2018-03-07 | 5,770 | 5,860 | 5,690 | 5,710 | 204,600 | 5,710 |
| 2018-03-06 | 5,890 | 5,930 | 5,790 | 5,820 | 233,600 | 5,820 |
| 2018-03-05 | 6,060 | 6,090 | 5,730 | 5,740 | 304,700 | 5,740 |
| 2018-03-02 | 5,900 | 6,180 | 5,900 | 6,100 | 258,800 | 6,100 |
| 2018-03-01 | 6,200 | 6,220 | 5,970 | 6,090 | 362,400 | 6,090 |
| 2018-02-28 | 6,200 | 6,330 | 6,140 | 6,180 | 242,300 | 6,180 |
| 2018-02-27 | 6,240 | 6,290 | 6,180 | 6,230 | 176,400 | 6,230 |
| 2018-02-26 | 6,380 | 6,400 | 6,130 | 6,250 | 393,100 | 6,250 |
| 2018-02-23 | 6,430 | 6,470 | 6,240 | 6,340 | 320,300 | 6,340 |
| 2018-02-22 | 6,360 | 6,540 | 6,230 | 6,430 | 632,100 | 6,430 |
| 2018-02-21 | 5,910 | 6,440 | 5,890 | 6,370 | 849,400 | 6,370 |
| 2018-02-20 | 5,840 | 5,980 | 5,780 | 5,810 | 388,900 | 5,810 |
| 2018-02-19 | 5,820 | 5,870 | 5,650 | 5,810 | 354,400 | 5,810 |
| 2018-02-16 | 5,510 | 5,820 | 5,380 | 5,720 | 718,400 | 5,720 |
| 2018-02-15 | 5,530 | 5,540 | 5,240 | 5,390 | 417,200 | 5,390 |
| 2018-02-14 | 5,490 | 5,780 | 5,280 | 5,550 | 1,371,700 | 5,550 |
| 2018-02-13 | 5,390 | 5,390 | 5,390 | 5,390 | 87,600 | 5,390 |
| 2018-02-09 | 4,665 | 4,720 | 4,590 | 4,690 | 220,600 | 4,690 |
| 2018-02-08 | 4,745 | 4,905 | 4,730 | 4,875 | 255,700 | 4,875 |
| 2018-02-07 | 4,950 | 4,970 | 4,690 | 4,690 | 200,700 | 4,690 |
| 2018-02-06 | 4,520 | 4,855 | 4,520 | 4,650 | 550,500 | 4,650 |
| 2018-02-05 | 5,160 | 5,170 | 5,010 | 5,040 | 300,000 | 5,040 |
| 2018-02-02 | 5,330 | 5,380 | 5,280 | 5,320 | 160,000 | 5,320 |
| 2018-02-01 | 5,270 | 5,350 | 5,260 | 5,330 | 133,400 | 5,330 |
| 2018-01-31 | 5,260 | 5,370 | 5,220 | 5,240 | 175,900 | 5,240 |
| 2018-01-30 | 5,300 | 5,340 | 5,260 | 5,320 | 163,000 | 5,320 |
| 2018-01-29 | 5,280 | 5,350 | 5,270 | 5,290 | 112,600 | 5,290 |
| 2018-01-26 | 5,290 | 5,320 | 5,220 | 5,260 | 120,400 | 5,260 |
| 2018-01-25 | 5,170 | 5,250 | 5,160 | 5,220 | 102,400 | 5,220 |
| 2018-01-24 | 5,280 | 5,280 | 5,160 | 5,200 | 156,100 | 5,200 |
| 2018-01-23 | 5,180 | 5,290 | 5,130 | 5,290 | 170,100 | 5,290 |
| 2018-01-22 | 5,200 | 5,250 | 5,130 | 5,150 | 150,900 | 5,150 |
| 2018-01-19 | 5,160 | 5,280 | 5,160 | 5,210 | 203,400 | 5,210 |
| 2018-01-18 | 5,550 | 5,550 | 5,220 | 5,240 | 413,300 | 5,240 |
| 2018-01-17 | 5,540 | 5,590 | 5,490 | 5,500 | 222,500 | 5,500 |
| 2018-01-16 | 5,490 | 5,560 | 5,430 | 5,540 | 153,900 | 5,540 |
| 2018-01-15 | 5,510 | 5,530 | 5,380 | 5,420 | 130,500 | 5,420 |
| 2018-01-12 | 5,470 | 5,560 | 5,410 | 5,480 | 227,900 | 5,480 |
| 2018-01-11 | 5,270 | 5,490 | 5,260 | 5,470 | 325,200 | 5,470 |
| 2018-01-10 | 5,440 | 5,450 | 5,200 | 5,270 | 360,300 | 5,270 |
| 2018-01-09 | 5,350 | 5,460 | 5,290 | 5,330 | 231,600 | 5,330 |
| 2018-01-05 | 5,330 | 5,430 | 5,260 | 5,310 | 225,500 | 5,310 |
| 2018-01-04 | 5,220 | 5,350 | 5,110 | 5,310 | 395,800 | 5,310 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1984-12-26]1株→1.1株 [1983-06-27]1株→1.15株
