5331 (株)ノリタケカンパニーリミテド 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 | 4,500 | 4,575 | 4,490 | 4,540 | 38,700 | 2,270 |
| 2018-12-27 | 4,565 | 4,640 | 4,460 | 4,525 | 74,500 | 2,262.50 |
| 2018-12-26 | 4,400 | 4,510 | 4,360 | 4,425 | 48,700 | 2,212.50 |
| 2018-12-25 | 4,495 | 4,495 | 4,275 | 4,280 | 66,600 | 2,140 |
| 2018-12-21 | 4,645 | 4,670 | 4,385 | 4,565 | 80,500 | 2,282.50 |
| 2018-12-20 | 4,735 | 4,845 | 4,550 | 4,570 | 103,000 | 2,285 |
| 2018-12-19 | 4,725 | 4,835 | 4,635 | 4,735 | 76,400 | 2,367.50 |
| 2018-12-18 | 4,600 | 4,780 | 4,525 | 4,695 | 83,300 | 2,347.50 |
| 2018-12-17 | 4,580 | 4,670 | 4,480 | 4,630 | 58,300 | 2,315 |
| 2018-12-14 | 4,785 | 4,810 | 4,615 | 4,625 | 83,000 | 2,312.50 |
| 2018-12-13 | 4,850 | 4,880 | 4,765 | 4,835 | 57,700 | 2,417.50 |
| 2018-12-12 | 4,670 | 4,795 | 4,665 | 4,755 | 59,600 | 2,377.50 |
| 2018-12-11 | 4,735 | 4,735 | 4,540 | 4,625 | 112,100 | 2,312.50 |
| 2018-12-10 | 4,920 | 4,935 | 4,700 | 4,795 | 75,800 | 2,397.50 |
| 2018-12-07 | 5,080 | 5,140 | 4,905 | 4,975 | 92,800 | 2,487.50 |
| 2018-12-06 | 5,280 | 5,290 | 5,060 | 5,120 | 90,500 | 2,560 |
| 2018-12-05 | 5,310 | 5,390 | 5,290 | 5,330 | 57,800 | 2,665 |
| 2018-12-04 | 5,700 | 5,710 | 5,470 | 5,470 | 36,700 | 2,735 |
| 2018-12-03 | 5,660 | 5,770 | 5,650 | 5,700 | 29,100 | 2,850 |
| 2018-11-30 | 5,570 | 5,630 | 5,550 | 5,630 | 31,000 | 2,815 |
| 2018-11-29 | 5,610 | 5,650 | 5,510 | 5,550 | 48,200 | 2,775 |
| 2018-11-28 | 5,520 | 5,550 | 5,450 | 5,520 | 41,900 | 2,760 |
| 2018-11-27 | 5,530 | 5,570 | 5,470 | 5,510 | 45,200 | 2,755 |
| 2018-11-26 | 5,500 | 5,510 | 5,410 | 5,480 | 32,900 | 2,740 |
| 2018-11-22 | 5,630 | 5,630 | 5,440 | 5,530 | 26,700 | 2,765 |
| 2018-11-21 | 5,480 | 5,610 | 5,440 | 5,570 | 42,300 | 2,785 |
| 2018-11-20 | 5,630 | 5,630 | 5,530 | 5,580 | 35,300 | 2,790 |
| 2018-11-19 | 5,610 | 5,750 | 5,550 | 5,710 | 46,200 | 2,855 |
| 2018-11-16 | 5,640 | 5,720 | 5,520 | 5,540 | 35,800 | 2,770 |
| 2018-11-15 | 5,590 | 5,680 | 5,540 | 5,620 | 37,500 | 2,810 |
| 2018-11-14 | 5,710 | 5,720 | 5,570 | 5,590 | 29,900 | 2,795 |
| 2018-11-13 | 5,440 | 5,730 | 5,360 | 5,710 | 67,600 | 2,855 |
| 2018-11-12 | 5,930 | 5,930 | 5,600 | 5,630 | 70,900 | 2,815 |
| 2018-11-09 | 6,030 | 6,240 | 5,980 | 6,000 | 132,600 | 3,000 |
| 2018-11-08 | 5,950 | 5,990 | 5,770 | 5,980 | 108,900 | 2,990 |
| 2018-11-07 | 5,740 | 5,830 | 5,650 | 5,750 | 53,100 | 2,875 |
| 2018-11-06 | 5,870 | 5,900 | 5,690 | 5,720 | 37,800 | 2,860 |
| 2018-11-05 | 5,780 | 5,860 | 5,700 | 5,830 | 43,700 | 2,915 |
| 2018-11-02 | 5,850 | 5,920 | 5,730 | 5,890 | 59,200 | 2,945 |
| 2018-11-01 | 5,700 | 5,810 | 5,630 | 5,790 | 80,200 | 2,895 |
| 2018-10-31 | 5,470 | 5,640 | 5,420 | 5,640 | 50,700 | 2,820 |
| 2018-10-30 | 5,220 | 5,450 | 5,190 | 5,350 | 133,200 | 2,675 |
| 2018-10-29 | 5,480 | 5,550 | 5,260 | 5,260 | 43,400 | 2,630 |
| 2018-10-26 | 5,570 | 5,580 | 5,290 | 5,390 | 66,800 | 2,695 |
| 2018-10-25 | 5,490 | 5,520 | 5,410 | 5,420 | 57,500 | 2,710 |
| 2018-10-24 | 5,780 | 5,800 | 5,620 | 5,710 | 49,800 | 2,855 |
| 2018-10-23 | 5,940 | 5,950 | 5,780 | 5,780 | 54,400 | 2,890 |
| 2018-10-22 | 6,080 | 6,080 | 5,940 | 5,960 | 47,300 | 2,980 |
| 2018-10-19 | 6,030 | 6,150 | 5,960 | 6,100 | 36,200 | 3,050 |
| 2018-10-18 | 6,330 | 6,330 | 6,110 | 6,120 | 44,300 | 3,060 |
| 2018-10-17 | 6,230 | 6,340 | 6,200 | 6,280 | 68,100 | 3,140 |
| 2018-10-16 | 6,090 | 6,170 | 6,030 | 6,130 | 72,000 | 3,065 |
| 2018-10-15 | 6,190 | 6,190 | 5,980 | 6,000 | 68,800 | 3,000 |
| 2018-10-12 | 6,030 | 6,270 | 6,030 | 6,230 | 82,300 | 3,115 |
| 2018-10-11 | 6,230 | 6,330 | 6,120 | 6,150 | 70,700 | 3,075 |
| 2018-10-10 | 6,540 | 6,610 | 6,330 | 6,560 | 97,700 | 3,280 |
| 2018-10-09 | 6,730 | 6,740 | 6,420 | 6,440 | 70,500 | 3,220 |
| 2018-10-05 | 6,810 | 6,880 | 6,720 | 6,790 | 61,700 | 3,395 |
| 2018-10-04 | 6,820 | 6,850 | 6,720 | 6,790 | 64,100 | 3,395 |
| 2018-10-03 | 6,950 | 6,970 | 6,680 | 6,690 | 101,800 | 3,345 |
| 2018-10-02 | 7,080 | 7,150 | 6,980 | 7,000 | 85,100 | 3,500 |
| 2018-10-01 | 7,320 | 7,330 | 7,010 | 7,080 | 179,800 | 3,540 |
| 2018-09-28 | 7,320 | 7,380 | 7,160 | 7,170 | 45,700 | 3,585 |
| 2018-09-27 | 7,260 | 7,320 | 7,130 | 7,200 | 62,100 | 3,600 |
| 2018-09-26 | 7,340 | 7,370 | 7,220 | 7,260 | 57,900 | 3,630 |
| 2018-09-25 | 7,470 | 7,540 | 7,200 | 7,370 | 67,700 | 3,685 |
| 2018-09-21 | 7,400 | 7,560 | 7,390 | 7,530 | 87,500 | 3,765 |
| 2018-09-20 | 7,070 | 7,380 | 6,970 | 7,370 | 109,300 | 3,685 |
| 2018-09-19 | 7,090 | 7,180 | 7,010 | 7,030 | 45,200 | 3,515 |
| 2018-09-18 | 6,920 | 7,100 | 6,910 | 7,030 | 42,900 | 3,515 |
| 2018-09-14 | 6,860 | 6,940 | 6,790 | 6,870 | 52,100 | 3,435 |
| 2018-09-13 | 6,780 | 6,850 | 6,720 | 6,780 | 36,200 | 3,390 |
| 2018-09-12 | 6,770 | 6,770 | 6,620 | 6,730 | 50,500 | 3,365 |
| 2018-09-11 | 6,700 | 6,870 | 6,630 | 6,710 | 57,000 | 3,355 |
| 2018-09-10 | 6,720 | 6,750 | 6,620 | 6,680 | 50,800 | 3,340 |
| 2018-09-07 | 6,510 | 6,570 | 6,460 | 6,540 | 53,200 | 3,270 |
| 2018-09-06 | 6,580 | 6,600 | 6,490 | 6,500 | 34,500 | 3,250 |
| 2018-09-05 | 6,680 | 6,700 | 6,580 | 6,590 | 21,000 | 3,295 |
| 2018-09-04 | 6,680 | 6,720 | 6,610 | 6,680 | 20,100 | 3,340 |
| 2018-09-03 | 6,710 | 6,840 | 6,580 | 6,680 | 39,300 | 3,340 |
| 2018-08-31 | 6,640 | 6,710 | 6,580 | 6,680 | 39,200 | 3,340 |
| 2018-08-30 | 6,670 | 6,710 | 6,550 | 6,660 | 56,500 | 3,330 |
| 2018-08-29 | 6,690 | 6,730 | 6,660 | 6,680 | 26,600 | 3,340 |
| 2018-08-28 | 6,840 | 6,860 | 6,690 | 6,740 | 36,900 | 3,370 |
| 2018-08-27 | 6,660 | 6,880 | 6,650 | 6,800 | 34,900 | 3,400 |
| 2018-08-24 | 6,650 | 6,710 | 6,600 | 6,650 | 27,900 | 3,325 |
| 2018-08-23 | 6,590 | 6,620 | 6,450 | 6,560 | 32,800 | 3,280 |
| 2018-08-22 | 6,350 | 6,580 | 6,340 | 6,550 | 38,700 | 3,275 |
| 2018-08-21 | 6,420 | 6,420 | 6,270 | 6,340 | 38,800 | 3,170 |
| 2018-08-20 | 6,550 | 6,550 | 6,430 | 6,440 | 34,400 | 3,220 |
| 2018-08-17 | 6,650 | 6,730 | 6,540 | 6,550 | 29,400 | 3,275 |
| 2018-08-16 | 6,680 | 6,740 | 6,540 | 6,650 | 43,600 | 3,325 |
| 2018-08-15 | 6,800 | 6,800 | 6,630 | 6,720 | 35,900 | 3,360 |
| 2018-08-14 | 6,600 | 6,750 | 6,600 | 6,730 | 36,100 | 3,365 |
| 2018-08-13 | 6,610 | 6,670 | 6,440 | 6,580 | 90,500 | 3,290 |
| 2018-08-10 | 6,990 | 6,990 | 6,680 | 6,700 | 74,100 | 3,350 |
| 2018-08-09 | 6,980 | 7,000 | 6,890 | 6,990 | 45,700 | 3,495 |
| 2018-08-08 | 7,170 | 7,230 | 6,980 | 7,000 | 96,200 | 3,500 |
| 2018-08-07 | 6,980 | 7,250 | 6,930 | 7,170 | 219,300 | 3,585 |
| 2018-08-06 | 6,910 | 7,010 | 6,860 | 7,010 | 256,000 | 3,505 |
| 2018-08-03 | 6,200 | 6,200 | 5,980 | 6,010 | 60,800 | 3,005 |
| 2018-08-02 | 6,300 | 6,330 | 6,150 | 6,230 | 36,500 | 3,115 |
| 2018-08-01 | 6,240 | 6,290 | 6,140 | 6,280 | 37,700 | 3,140 |
| 2018-07-31 | 6,190 | 6,190 | 6,030 | 6,100 | 44,500 | 3,050 |
| 2018-07-30 | 6,300 | 6,320 | 6,160 | 6,210 | 43,700 | 3,105 |
| 2018-07-27 | 6,270 | 6,340 | 6,270 | 6,310 | 36,300 | 3,155 |
| 2018-07-26 | 6,290 | 6,290 | 6,240 | 6,270 | 28,800 | 3,135 |
| 2018-07-25 | 6,240 | 6,290 | 6,180 | 6,290 | 29,500 | 3,145 |
| 2018-07-24 | 6,250 | 6,290 | 6,130 | 6,170 | 36,400 | 3,085 |
| 2018-07-23 | 6,100 | 6,270 | 6,090 | 6,240 | 124,100 | 3,120 |
| 2018-07-20 | 6,020 | 6,150 | 6,010 | 6,090 | 92,200 | 3,045 |
| 2018-07-19 | 5,860 | 5,980 | 5,830 | 5,940 | 48,100 | 2,970 |
| 2018-07-18 | 5,870 | 5,880 | 5,700 | 5,780 | 25,200 | 2,890 |
| 2018-07-17 | 5,800 | 5,860 | 5,740 | 5,780 | 52,400 | 2,890 |
| 2018-07-13 | 5,800 | 5,800 | 5,730 | 5,750 | 23,500 | 2,875 |
| 2018-07-12 | 5,780 | 5,790 | 5,710 | 5,740 | 22,200 | 2,870 |
| 2018-07-11 | 5,770 | 5,830 | 5,730 | 5,780 | 35,400 | 2,890 |
| 2018-07-10 | 5,980 | 5,990 | 5,800 | 5,800 | 38,800 | 2,900 |
| 2018-07-09 | 5,890 | 6,030 | 5,850 | 5,990 | 39,600 | 2,995 |
| 2018-07-06 | 5,810 | 5,950 | 5,790 | 5,880 | 50,500 | 2,940 |
| 2018-07-05 | 5,840 | 5,840 | 5,690 | 5,760 | 53,400 | 2,880 |
| 2018-07-04 | 5,890 | 5,920 | 5,790 | 5,840 | 58,600 | 2,920 |
| 2018-07-03 | 6,000 | 6,010 | 5,860 | 5,900 | 38,100 | 2,950 |
| 2018-07-02 | 6,140 | 6,170 | 5,990 | 6,000 | 73,100 | 3,000 |
| 2018-06-29 | 6,080 | 6,190 | 6,010 | 6,140 | 59,300 | 3,070 |
| 2018-06-28 | 5,950 | 6,130 | 5,910 | 6,080 | 65,900 | 3,040 |
| 2018-06-27 | 6,150 | 6,200 | 6,000 | 6,040 | 87,100 | 3,020 |
| 2018-06-26 | 5,980 | 6,200 | 5,900 | 6,160 | 97,400 | 3,080 |
| 2018-06-25 | 5,970 | 6,090 | 5,950 | 6,010 | 123,600 | 3,005 |
| 2018-06-22 | 5,850 | 5,980 | 5,760 | 5,980 | 144,600 | 2,990 |
| 2018-06-21 | 5,240 | 5,930 | 5,190 | 5,900 | 297,800 | 2,950 |
| 2018-06-20 | 5,300 | 5,300 | 5,050 | 5,170 | 54,600 | 2,585 |
| 2018-06-19 | 5,390 | 5,410 | 5,250 | 5,300 | 61,100 | 2,650 |
| 2018-06-18 | 5,240 | 5,430 | 5,240 | 5,410 | 57,000 | 2,705 |
| 2018-06-15 | 5,330 | 5,330 | 5,160 | 5,240 | 41,800 | 2,620 |
| 2018-06-14 | 5,340 | 5,340 | 5,200 | 5,260 | 29,800 | 2,630 |
| 2018-06-13 | 5,430 | 5,430 | 5,310 | 5,380 | 40,700 | 2,690 |
| 2018-06-12 | 5,390 | 5,460 | 5,300 | 5,440 | 27,500 | 2,720 |
| 2018-06-11 | 5,460 | 5,460 | 5,310 | 5,360 | 40,400 | 2,680 |
| 2018-06-08 | 5,490 | 5,580 | 5,410 | 5,430 | 68,500 | 2,715 |
| 2018-06-07 | 5,330 | 5,490 | 5,330 | 5,440 | 20,800 | 2,720 |
| 2018-06-06 | 5,410 | 5,420 | 5,280 | 5,320 | 23,500 | 2,660 |
| 2018-06-05 | 5,440 | 5,470 | 5,370 | 5,410 | 15,400 | 2,705 |
| 2018-06-04 | 5,540 | 5,600 | 5,510 | 5,510 | 21,200 | 2,755 |
| 2018-06-01 | 5,450 | 5,530 | 5,390 | 5,500 | 48,800 | 2,750 |
| 2018-05-31 | 5,350 | 5,500 | 5,320 | 5,460 | 66,400 | 2,730 |
| 2018-05-30 | 5,310 | 5,400 | 5,240 | 5,250 | 33,200 | 2,625 |
| 2018-05-29 | 5,310 | 5,450 | 5,270 | 5,440 | 61,500 | 2,720 |
| 2018-05-28 | 5,230 | 5,330 | 5,180 | 5,310 | 35,300 | 2,655 |
| 2018-05-25 | 5,340 | 5,360 | 5,180 | 5,220 | 57,000 | 2,610 |
| 2018-05-24 | 5,510 | 5,510 | 5,320 | 5,340 | 37,300 | 2,670 |
| 2018-05-23 | 5,380 | 5,500 | 5,370 | 5,470 | 95,700 | 2,735 |
| 2018-05-22 | 5,270 | 5,360 | 5,260 | 5,310 | 32,800 | 2,655 |
| 2018-05-21 | 5,190 | 5,300 | 5,190 | 5,250 | 53,200 | 2,625 |
| 2018-05-18 | 5,210 | 5,210 | 5,050 | 5,180 | 72,100 | 2,590 |
| 2018-05-17 | 5,280 | 5,340 | 5,250 | 5,260 | 51,600 | 2,630 |
| 2018-05-16 | 5,210 | 5,340 | 5,200 | 5,300 | 40,300 | 2,650 |
| 2018-05-15 | 5,150 | 5,250 | 5,110 | 5,230 | 48,700 | 2,615 |
| 2018-05-14 | 4,990 | 5,120 | 4,950 | 5,100 | 43,600 | 2,550 |
| 2018-05-11 | 4,845 | 5,030 | 4,755 | 5,020 | 75,200 | 2,510 |
| 2018-05-10 | 4,765 | 4,905 | 4,765 | 4,895 | 94,600 | 2,447.50 |
| 2018-05-09 | 4,830 | 4,840 | 4,730 | 4,770 | 37,300 | 2,385 |
| 2018-05-08 | 4,680 | 4,835 | 4,680 | 4,795 | 36,900 | 2,397.50 |
| 2018-05-07 | 4,740 | 4,740 | 4,660 | 4,720 | 22,000 | 2,360 |
| 2018-05-02 | 4,680 | 4,740 | 4,645 | 4,735 | 35,000 | 2,367.50 |
| 2018-05-01 | 4,690 | 4,690 | 4,610 | 4,620 | 30,400 | 2,310 |
| 2018-04-27 | 4,710 | 4,715 | 4,575 | 4,685 | 45,900 | 2,342.50 |
| 2018-04-26 | 4,685 | 4,725 | 4,595 | 4,690 | 71,900 | 2,345 |
| 2018-04-25 | 4,640 | 4,695 | 4,555 | 4,615 | 35,700 | 2,307.50 |
| 2018-04-24 | 4,500 | 4,630 | 4,500 | 4,625 | 50,400 | 2,312.50 |
| 2018-04-23 | 4,515 | 4,520 | 4,420 | 4,445 | 25,600 | 2,222.50 |
| 2018-04-20 | 4,510 | 4,560 | 4,485 | 4,505 | 21,900 | 2,252.50 |
| 2018-04-19 | 4,510 | 4,585 | 4,480 | 4,515 | 29,200 | 2,257.50 |
| 2018-04-18 | 4,530 | 4,545 | 4,445 | 4,530 | 37,200 | 2,265 |
| 2018-04-17 | 4,625 | 4,650 | 4,470 | 4,485 | 24,200 | 2,242.50 |
| 2018-04-16 | 4,585 | 4,645 | 4,570 | 4,610 | 38,800 | 2,305 |
| 2018-04-13 | 4,470 | 4,555 | 4,465 | 4,535 | 30,500 | 2,267.50 |
| 2018-04-12 | 4,505 | 4,520 | 4,425 | 4,455 | 20,500 | 2,227.50 |
| 2018-04-11 | 4,510 | 4,540 | 4,420 | 4,505 | 30,100 | 2,252.50 |
| 2018-04-10 | 4,365 | 4,475 | 4,330 | 4,460 | 28,200 | 2,230 |
| 2018-04-09 | 4,375 | 4,420 | 4,325 | 4,375 | 46,900 | 2,187.50 |
| 2018-04-06 | 4,495 | 4,530 | 4,385 | 4,395 | 69,200 | 2,197.50 |
| 2018-04-05 | 4,690 | 4,705 | 4,530 | 4,555 | 43,200 | 2,277.50 |
| 2018-04-04 | 4,745 | 4,745 | 4,665 | 4,680 | 41,200 | 2,340 |
| 2018-04-03 | 4,640 | 4,710 | 4,585 | 4,675 | 30,600 | 2,337.50 |
| 2018-03-30 | 4,520 | 4,620 | 4,505 | 4,610 | 30,300 | 2,305 |
| 2018-03-29 | 4,570 | 4,640 | 4,440 | 4,495 | 42,700 | 2,247.50 |
| 2018-03-28 | 4,510 | 4,570 | 4,495 | 4,550 | 30,000 | 2,275 |
| 2018-03-27 | 4,680 | 4,700 | 4,620 | 4,660 | 34,800 | 2,330 |
| 2018-03-26 | 4,440 | 4,610 | 4,415 | 4,610 | 46,500 | 2,305 |
| 2018-03-23 | 4,655 | 4,665 | 4,505 | 4,525 | 38,700 | 2,262.50 |
| 2018-03-22 | 4,805 | 4,805 | 4,710 | 4,760 | 29,900 | 2,380 |
| 2018-03-20 | 4,725 | 4,810 | 4,700 | 4,805 | 29,100 | 2,402.50 |
| 2018-03-19 | 4,880 | 4,915 | 4,770 | 4,785 | 31,400 | 2,392.50 |
| 2018-03-16 | 4,990 | 4,990 | 4,870 | 4,920 | 52,700 | 2,460 |
| 2018-03-15 | 5,070 | 5,070 | 4,930 | 4,990 | 56,200 | 2,495 |
| 2018-03-14 | 5,070 | 5,120 | 5,050 | 5,080 | 30,800 | 2,540 |
| 2018-03-13 | 5,080 | 5,180 | 5,050 | 5,170 | 30,500 | 2,585 |
| 2018-03-12 | 5,110 | 5,170 | 5,070 | 5,140 | 28,700 | 2,570 |
| 2018-03-09 | 5,020 | 5,150 | 5,000 | 5,050 | 37,400 | 2,525 |
| 2018-03-08 | 5,050 | 5,090 | 4,995 | 5,010 | 24,600 | 2,505 |
| 2018-03-07 | 5,050 | 5,090 | 4,975 | 5,020 | 42,300 | 2,510 |
| 2018-03-06 | 5,060 | 5,180 | 5,010 | 5,140 | 39,700 | 2,570 |
| 2018-03-05 | 5,150 | 5,160 | 4,920 | 4,970 | 43,800 | 2,485 |
| 2018-03-02 | 5,130 | 5,210 | 5,100 | 5,150 | 31,100 | 2,575 |
| 2018-03-01 | 5,480 | 5,480 | 5,240 | 5,250 | 48,600 | 2,625 |
| 2018-02-28 | 5,360 | 5,490 | 5,330 | 5,440 | 34,300 | 2,720 |
| 2018-02-27 | 5,490 | 5,490 | 5,330 | 5,410 | 39,100 | 2,705 |
| 2018-02-26 | 5,490 | 5,490 | 5,380 | 5,430 | 20,200 | 2,715 |
| 2018-02-23 | 5,470 | 5,470 | 5,380 | 5,420 | 27,200 | 2,710 |
| 2018-02-22 | 5,320 | 5,490 | 5,310 | 5,470 | 41,100 | 2,735 |
| 2018-02-21 | 5,300 | 5,430 | 5,300 | 5,390 | 24,800 | 2,695 |
| 2018-02-20 | 5,340 | 5,400 | 5,310 | 5,360 | 30,400 | 2,680 |
| 2018-02-19 | 5,310 | 5,440 | 5,300 | 5,430 | 25,100 | 2,715 |
| 2018-02-16 | 5,240 | 5,310 | 5,210 | 5,240 | 33,600 | 2,620 |
| 2018-02-15 | 5,200 | 5,290 | 5,180 | 5,210 | 31,600 | 2,605 |
| 2018-02-14 | 5,370 | 5,420 | 5,150 | 5,190 | 55,600 | 2,595 |
| 2018-02-13 | 5,630 | 5,640 | 5,310 | 5,320 | 71,200 | 2,660 |
| 2018-02-09 | 5,280 | 5,540 | 5,280 | 5,530 | 85,200 | 2,765 |
| 2018-02-08 | 5,610 | 5,820 | 5,610 | 5,700 | 95,100 | 2,850 |
| 2018-02-07 | 5,670 | 5,860 | 5,470 | 5,480 | 134,500 | 2,740 |
| 2018-02-06 | 5,200 | 5,370 | 5,010 | 5,230 | 103,300 | 2,615 |
| 2018-02-05 | 5,770 | 5,800 | 5,640 | 5,700 | 49,500 | 2,850 |
| 2018-02-02 | 5,910 | 5,950 | 5,850 | 5,900 | 37,600 | 2,950 |
| 2018-02-01 | 5,850 | 5,980 | 5,840 | 5,980 | 30,700 | 2,990 |
| 2018-01-31 | 5,850 | 5,930 | 5,820 | 5,820 | 38,600 | 2,910 |
| 2018-01-30 | 5,980 | 6,070 | 5,890 | 5,910 | 63,800 | 2,955 |
| 2018-01-29 | 5,850 | 5,980 | 5,850 | 5,960 | 30,800 | 2,980 |
| 2018-01-26 | 5,830 | 5,950 | 5,830 | 5,880 | 27,100 | 2,940 |
| 2018-01-25 | 5,920 | 5,920 | 5,840 | 5,870 | 37,200 | 2,935 |
| 2018-01-24 | 5,930 | 5,950 | 5,870 | 5,920 | 31,000 | 2,960 |
| 2018-01-23 | 5,900 | 5,940 | 5,880 | 5,940 | 29,100 | 2,970 |
| 2018-01-22 | 5,810 | 5,860 | 5,790 | 5,840 | 22,700 | 2,920 |
| 2018-01-19 | 5,830 | 5,850 | 5,790 | 5,850 | 20,100 | 2,925 |
| 2018-01-18 | 5,960 | 6,040 | 5,770 | 5,770 | 66,000 | 2,885 |
| 2018-01-17 | 5,740 | 5,970 | 5,740 | 5,960 | 92,400 | 2,980 |
| 2018-01-16 | 5,730 | 5,750 | 5,690 | 5,750 | 23,700 | 2,875 |
| 2018-01-15 | 5,800 | 5,840 | 5,730 | 5,730 | 26,300 | 2,865 |
| 2018-01-12 | 5,910 | 5,910 | 5,750 | 5,760 | 48,600 | 2,880 |
| 2018-01-11 | 5,720 | 5,910 | 5,710 | 5,910 | 74,800 | 2,955 |
| 2018-01-10 | 5,790 | 5,800 | 5,700 | 5,750 | 42,600 | 2,875 |
| 2018-01-09 | 5,860 | 5,880 | 5,760 | 5,810 | 63,800 | 2,905 |
| 2018-01-05 | 5,910 | 5,950 | 5,820 | 5,850 | 49,600 | 2,925 |
| 2018-01-04 | 5,770 | 5,880 | 5,770 | 5,870 | 46,400 | 2,935 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2016-09-28]1株→0.1株 [1991-03-26]1株→1.098株 [1988-05-27]1株→1.03株
