5332 TOTO(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 | 3,900 | 3,915 | 3,800 | 3,810 | 1,055,300 | 3,810 |
| 2018-12-27 | 4,025 | 4,045 | 3,930 | 3,960 | 1,003,100 | 3,960 |
| 2018-12-26 | 3,785 | 3,925 | 3,785 | 3,885 | 1,186,200 | 3,885 |
| 2018-12-25 | 3,705 | 3,770 | 3,705 | 3,755 | 1,146,700 | 3,755 |
| 2018-12-21 | 3,875 | 3,900 | 3,815 | 3,840 | 1,097,700 | 3,840 |
| 2018-12-20 | 4,010 | 4,030 | 3,865 | 3,890 | 806,900 | 3,890 |
| 2018-12-19 | 4,070 | 4,110 | 4,025 | 4,055 | 592,100 | 4,055 |
| 2018-12-18 | 4,025 | 4,085 | 3,970 | 4,000 | 761,400 | 4,000 |
| 2018-12-17 | 4,025 | 4,075 | 4,005 | 4,060 | 674,600 | 4,060 |
| 2018-12-14 | 4,050 | 4,065 | 3,970 | 3,985 | 1,196,500 | 3,985 |
| 2018-12-13 | 4,085 | 4,120 | 4,055 | 4,100 | 909,000 | 4,100 |
| 2018-12-12 | 4,020 | 4,110 | 4,005 | 4,080 | 2,179,400 | 4,080 |
| 2018-12-11 | 3,860 | 3,910 | 3,855 | 3,880 | 1,130,500 | 3,880 |
| 2018-12-10 | 3,815 | 3,865 | 3,795 | 3,855 | 905,800 | 3,855 |
| 2018-12-07 | 3,915 | 3,940 | 3,875 | 3,915 | 1,290,400 | 3,915 |
| 2018-12-06 | 3,920 | 3,930 | 3,800 | 3,875 | 1,277,000 | 3,875 |
| 2018-12-05 | 3,975 | 4,015 | 3,955 | 3,965 | 1,246,600 | 3,965 |
| 2018-12-04 | 4,360 | 4,360 | 4,085 | 4,090 | 1,406,200 | 4,090 |
| 2018-12-03 | 4,420 | 4,435 | 4,365 | 4,375 | 749,100 | 4,375 |
| 2018-11-30 | 4,415 | 4,430 | 4,385 | 4,395 | 646,200 | 4,395 |
| 2018-11-29 | 4,410 | 4,455 | 4,395 | 4,395 | 473,200 | 4,395 |
| 2018-11-28 | 4,315 | 4,405 | 4,310 | 4,355 | 766,400 | 4,355 |
| 2018-11-27 | 4,375 | 4,380 | 4,235 | 4,270 | 775,700 | 4,270 |
| 2018-11-26 | 4,350 | 4,430 | 4,330 | 4,365 | 804,600 | 4,365 |
| 2018-11-22 | 4,345 | 4,395 | 4,325 | 4,380 | 507,700 | 4,380 |
| 2018-11-21 | 4,275 | 4,375 | 4,250 | 4,360 | 539,700 | 4,360 |
| 2018-11-20 | 4,330 | 4,405 | 4,315 | 4,355 | 715,700 | 4,355 |
| 2018-11-19 | 4,435 | 4,470 | 4,390 | 4,400 | 473,300 | 4,400 |
| 2018-11-16 | 4,440 | 4,480 | 4,425 | 4,455 | 654,900 | 4,455 |
| 2018-11-15 | 4,370 | 4,415 | 4,355 | 4,395 | 465,500 | 4,395 |
| 2018-11-14 | 4,355 | 4,415 | 4,320 | 4,395 | 619,800 | 4,395 |
| 2018-11-13 | 4,265 | 4,350 | 4,195 | 4,330 | 732,900 | 4,330 |
| 2018-11-12 | 4,265 | 4,370 | 4,255 | 4,365 | 648,200 | 4,365 |
| 2018-11-09 | 4,310 | 4,350 | 4,260 | 4,275 | 693,800 | 4,275 |
| 2018-11-08 | 4,235 | 4,290 | 4,230 | 4,285 | 571,900 | 4,285 |
| 2018-11-07 | 4,195 | 4,225 | 4,125 | 4,145 | 651,700 | 4,145 |
| 2018-11-06 | 4,185 | 4,210 | 4,150 | 4,180 | 439,100 | 4,180 |
| 2018-11-05 | 4,215 | 4,225 | 4,135 | 4,170 | 868,300 | 4,170 |
| 2018-11-02 | 3,965 | 4,285 | 3,960 | 4,285 | 1,604,000 | 4,285 |
| 2018-11-01 | 3,950 | 4,030 | 3,910 | 3,990 | 961,100 | 3,990 |
| 2018-10-31 | 4,040 | 4,105 | 4,005 | 4,050 | 1,119,400 | 4,050 |
| 2018-10-30 | 3,790 | 4,135 | 3,785 | 4,005 | 2,022,500 | 4,005 |
| 2018-10-29 | 4,000 | 4,090 | 3,920 | 3,930 | 969,000 | 3,930 |
| 2018-10-26 | 4,065 | 4,085 | 3,955 | 4,010 | 729,100 | 4,010 |
| 2018-10-25 | 4,070 | 4,115 | 4,020 | 4,035 | 1,073,900 | 4,035 |
| 2018-10-24 | 4,245 | 4,270 | 4,165 | 4,225 | 1,151,500 | 4,225 |
| 2018-10-23 | 4,440 | 4,450 | 4,205 | 4,215 | 1,512,800 | 4,215 |
| 2018-10-22 | 4,530 | 4,620 | 4,520 | 4,595 | 487,200 | 4,595 |
| 2018-10-19 | 4,560 | 4,585 | 4,520 | 4,570 | 690,500 | 4,570 |
| 2018-10-18 | 4,615 | 4,660 | 4,605 | 4,625 | 386,900 | 4,625 |
| 2018-10-17 | 4,595 | 4,680 | 4,575 | 4,620 | 691,600 | 4,620 |
| 2018-10-16 | 4,475 | 4,555 | 4,475 | 4,555 | 477,400 | 4,555 |
| 2018-10-15 | 4,535 | 4,545 | 4,450 | 4,490 | 650,700 | 4,490 |
| 2018-10-12 | 4,480 | 4,590 | 4,465 | 4,580 | 918,600 | 4,580 |
| 2018-10-11 | 4,630 | 4,650 | 4,440 | 4,550 | 1,424,900 | 4,550 |
| 2018-10-10 | 4,765 | 4,840 | 4,755 | 4,765 | 485,600 | 4,765 |
| 2018-10-09 | 4,800 | 4,885 | 4,780 | 4,820 | 633,100 | 4,820 |
| 2018-10-05 | 4,825 | 4,890 | 4,775 | 4,865 | 636,500 | 4,865 |
| 2018-10-04 | 4,875 | 4,995 | 4,870 | 4,880 | 1,332,000 | 4,880 |
| 2018-10-03 | 4,820 | 4,870 | 4,815 | 4,845 | 645,200 | 4,845 |
| 2018-10-02 | 4,845 | 4,865 | 4,790 | 4,815 | 672,800 | 4,815 |
| 2018-10-01 | 4,785 | 4,870 | 4,765 | 4,795 | 763,400 | 4,795 |
| 2018-09-28 | 4,755 | 4,800 | 4,715 | 4,715 | 707,800 | 4,715 |
| 2018-09-27 | 4,745 | 4,795 | 4,705 | 4,715 | 488,200 | 4,715 |
| 2018-09-26 | 4,755 | 4,820 | 4,725 | 4,815 | 663,800 | 4,815 |
| 2018-09-25 | 4,645 | 4,745 | 4,630 | 4,745 | 747,800 | 4,745 |
| 2018-09-21 | 4,680 | 4,685 | 4,565 | 4,655 | 2,108,700 | 4,655 |
| 2018-09-20 | 4,900 | 4,910 | 4,815 | 4,835 | 735,300 | 4,835 |
| 2018-09-19 | 4,880 | 4,900 | 4,830 | 4,895 | 677,000 | 4,895 |
| 2018-09-18 | 4,700 | 4,815 | 4,680 | 4,810 | 594,200 | 4,810 |
| 2018-09-14 | 4,780 | 4,785 | 4,690 | 4,725 | 911,000 | 4,725 |
| 2018-09-13 | 4,625 | 4,740 | 4,625 | 4,735 | 616,200 | 4,735 |
| 2018-09-12 | 4,575 | 4,605 | 4,540 | 4,585 | 487,600 | 4,585 |
| 2018-09-11 | 4,605 | 4,620 | 4,565 | 4,580 | 313,400 | 4,580 |
| 2018-09-10 | 4,550 | 4,610 | 4,530 | 4,585 | 371,700 | 4,585 |
| 2018-09-07 | 4,560 | 4,585 | 4,550 | 4,575 | 364,700 | 4,575 |
| 2018-09-06 | 4,650 | 4,665 | 4,575 | 4,600 | 396,000 | 4,600 |
| 2018-09-05 | 4,610 | 4,660 | 4,595 | 4,615 | 500,300 | 4,615 |
| 2018-09-04 | 4,595 | 4,635 | 4,570 | 4,605 | 308,900 | 4,605 |
| 2018-09-03 | 4,700 | 4,710 | 4,575 | 4,585 | 440,200 | 4,585 |
| 2018-08-31 | 4,645 | 4,760 | 4,615 | 4,700 | 563,500 | 4,700 |
| 2018-08-30 | 4,720 | 4,740 | 4,660 | 4,660 | 586,900 | 4,660 |
| 2018-08-29 | 4,710 | 4,750 | 4,705 | 4,710 | 417,300 | 4,710 |
| 2018-08-28 | 4,750 | 4,765 | 4,720 | 4,720 | 451,800 | 4,720 |
| 2018-08-27 | 4,695 | 4,745 | 4,685 | 4,730 | 376,200 | 4,730 |
| 2018-08-24 | 4,735 | 4,740 | 4,630 | 4,665 | 670,600 | 4,665 |
| 2018-08-23 | 4,720 | 4,800 | 4,720 | 4,775 | 697,600 | 4,775 |
| 2018-08-22 | 4,625 | 4,740 | 4,610 | 4,740 | 820,200 | 4,740 |
| 2018-08-21 | 4,545 | 4,615 | 4,445 | 4,590 | 726,600 | 4,590 |
| 2018-08-20 | 4,540 | 4,625 | 4,540 | 4,585 | 389,800 | 4,585 |
| 2018-08-17 | 4,570 | 4,590 | 4,520 | 4,530 | 458,800 | 4,530 |
| 2018-08-16 | 4,540 | 4,605 | 4,485 | 4,560 | 620,500 | 4,560 |
| 2018-08-15 | 4,650 | 4,665 | 4,570 | 4,595 | 297,900 | 4,595 |
| 2018-08-14 | 4,545 | 4,635 | 4,540 | 4,630 | 435,400 | 4,630 |
| 2018-08-13 | 4,575 | 4,585 | 4,510 | 4,515 | 560,400 | 4,515 |
| 2018-08-10 | 4,720 | 4,720 | 4,615 | 4,630 | 489,900 | 4,630 |
| 2018-08-09 | 4,675 | 4,725 | 4,675 | 4,700 | 346,500 | 4,700 |
| 2018-08-08 | 4,665 | 4,725 | 4,660 | 4,675 | 535,900 | 4,675 |
| 2018-08-07 | 4,630 | 4,730 | 4,605 | 4,685 | 685,800 | 4,685 |
| 2018-08-06 | 4,700 | 4,750 | 4,655 | 4,700 | 398,300 | 4,700 |
| 2018-08-03 | 4,700 | 4,705 | 4,650 | 4,685 | 516,300 | 4,685 |
| 2018-08-02 | 4,780 | 4,815 | 4,690 | 4,705 | 979,700 | 4,705 |
| 2018-08-01 | 4,840 | 5,040 | 4,770 | 4,775 | 1,715,700 | 4,775 |
| 2018-07-31 | 5,190 | 5,240 | 5,140 | 5,210 | 551,300 | 5,210 |
| 2018-07-30 | 5,210 | 5,230 | 5,180 | 5,210 | 277,700 | 5,210 |
| 2018-07-27 | 5,270 | 5,280 | 5,180 | 5,210 | 470,200 | 5,210 |
| 2018-07-26 | 5,250 | 5,290 | 5,210 | 5,270 | 344,900 | 5,270 |
| 2018-07-25 | 5,240 | 5,250 | 5,180 | 5,200 | 226,200 | 5,200 |
| 2018-07-24 | 5,160 | 5,200 | 5,140 | 5,190 | 244,300 | 5,190 |
| 2018-07-23 | 5,100 | 5,120 | 5,060 | 5,080 | 406,400 | 5,080 |
| 2018-07-20 | 5,100 | 5,140 | 5,050 | 5,130 | 483,500 | 5,130 |
| 2018-07-19 | 5,220 | 5,250 | 5,100 | 5,120 | 480,600 | 5,120 |
| 2018-07-18 | 5,320 | 5,370 | 5,200 | 5,200 | 470,600 | 5,200 |
| 2018-07-17 | 5,280 | 5,300 | 5,230 | 5,270 | 385,300 | 5,270 |
| 2018-07-13 | 5,240 | 5,300 | 5,210 | 5,260 | 612,100 | 5,260 |
| 2018-07-12 | 5,160 | 5,270 | 5,140 | 5,200 | 566,700 | 5,200 |
| 2018-07-11 | 5,090 | 5,160 | 5,010 | 5,140 | 448,200 | 5,140 |
| 2018-07-10 | 5,220 | 5,250 | 5,140 | 5,140 | 558,600 | 5,140 |
| 2018-07-09 | 5,120 | 5,200 | 5,110 | 5,170 | 344,800 | 5,170 |
| 2018-07-06 | 5,100 | 5,130 | 5,060 | 5,090 | 555,800 | 5,090 |
| 2018-07-05 | 5,120 | 5,130 | 5,030 | 5,060 | 660,000 | 5,060 |
| 2018-07-04 | 4,985 | 5,180 | 4,975 | 5,140 | 587,000 | 5,140 |
| 2018-07-03 | 4,950 | 5,060 | 4,925 | 4,995 | 956,500 | 4,995 |
| 2018-07-02 | 5,020 | 5,120 | 4,920 | 4,930 | 996,300 | 4,930 |
| 2018-06-29 | 5,290 | 5,290 | 5,130 | 5,140 | 660,300 | 5,140 |
| 2018-06-28 | 5,300 | 5,350 | 5,280 | 5,300 | 384,600 | 5,300 |
| 2018-06-27 | 5,370 | 5,400 | 5,330 | 5,340 | 379,800 | 5,340 |
| 2018-06-26 | 5,240 | 5,400 | 5,210 | 5,380 | 449,500 | 5,380 |
| 2018-06-25 | 5,450 | 5,450 | 5,300 | 5,320 | 533,500 | 5,320 |
| 2018-06-22 | 5,430 | 5,480 | 5,400 | 5,450 | 519,700 | 5,450 |
| 2018-06-21 | 5,490 | 5,560 | 5,450 | 5,530 | 397,500 | 5,530 |
| 2018-06-20 | 5,370 | 5,510 | 5,320 | 5,490 | 486,400 | 5,490 |
| 2018-06-19 | 5,430 | 5,460 | 5,330 | 5,330 | 608,000 | 5,330 |
| 2018-06-18 | 5,610 | 5,620 | 5,500 | 5,500 | 373,200 | 5,500 |
| 2018-06-15 | 5,700 | 5,710 | 5,590 | 5,630 | 748,100 | 5,630 |
| 2018-06-14 | 5,810 | 5,810 | 5,640 | 5,650 | 574,700 | 5,650 |
| 2018-06-13 | 5,700 | 5,870 | 5,700 | 5,860 | 467,000 | 5,860 |
| 2018-06-12 | 5,750 | 5,760 | 5,690 | 5,710 | 320,400 | 5,710 |
| 2018-06-11 | 5,620 | 5,750 | 5,620 | 5,720 | 313,700 | 5,720 |
| 2018-06-08 | 5,600 | 5,700 | 5,580 | 5,660 | 792,700 | 5,660 |
| 2018-06-07 | 5,600 | 5,710 | 5,590 | 5,680 | 514,200 | 5,680 |
| 2018-06-06 | 5,630 | 5,630 | 5,510 | 5,550 | 612,800 | 5,550 |
| 2018-06-05 | 5,820 | 5,830 | 5,620 | 5,630 | 545,500 | 5,630 |
| 2018-06-04 | 5,780 | 5,860 | 5,780 | 5,810 | 415,100 | 5,810 |
| 2018-06-01 | 5,660 | 5,760 | 5,660 | 5,710 | 407,400 | 5,710 |
| 2018-05-31 | 5,700 | 5,720 | 5,650 | 5,700 | 600,600 | 5,700 |
| 2018-05-30 | 5,680 | 5,750 | 5,660 | 5,670 | 455,300 | 5,670 |
| 2018-05-29 | 5,890 | 5,890 | 5,770 | 5,830 | 386,200 | 5,830 |
| 2018-05-28 | 5,840 | 5,930 | 5,840 | 5,880 | 336,800 | 5,880 |
| 2018-05-25 | 5,740 | 5,860 | 5,730 | 5,840 | 449,900 | 5,840 |
| 2018-05-24 | 5,760 | 5,800 | 5,730 | 5,760 | 373,600 | 5,760 |
| 2018-05-23 | 5,730 | 5,820 | 5,730 | 5,750 | 483,800 | 5,750 |
| 2018-05-22 | 5,830 | 5,830 | 5,790 | 5,810 | 270,100 | 5,810 |
| 2018-05-21 | 5,820 | 5,930 | 5,810 | 5,850 | 363,800 | 5,850 |
| 2018-05-18 | 5,860 | 5,870 | 5,780 | 5,810 | 418,500 | 5,810 |
| 2018-05-17 | 5,830 | 5,830 | 5,790 | 5,810 | 354,600 | 5,810 |
| 2018-05-16 | 5,900 | 5,900 | 5,780 | 5,790 | 543,100 | 5,790 |
| 2018-05-15 | 5,900 | 5,980 | 5,890 | 5,940 | 568,900 | 5,940 |
| 2018-05-14 | 5,830 | 5,860 | 5,780 | 5,860 | 394,700 | 5,860 |
| 2018-05-11 | 5,750 | 5,860 | 5,740 | 5,850 | 583,300 | 5,850 |
| 2018-05-10 | 5,700 | 5,740 | 5,650 | 5,730 | 449,000 | 5,730 |
| 2018-05-09 | 5,700 | 5,750 | 5,680 | 5,730 | 435,200 | 5,730 |
| 2018-05-08 | 5,700 | 5,720 | 5,660 | 5,700 | 799,300 | 5,700 |
| 2018-05-07 | 5,510 | 5,720 | 5,510 | 5,720 | 914,000 | 5,720 |
| 2018-05-02 | 5,520 | 5,530 | 5,480 | 5,520 | 1,043,700 | 5,520 |
| 2018-05-01 | 5,590 | 5,590 | 5,470 | 5,480 | 1,714,600 | 5,480 |
| 2018-04-27 | 6,150 | 6,220 | 6,150 | 6,210 | 598,400 | 6,210 |
| 2018-04-26 | 6,120 | 6,140 | 6,060 | 6,070 | 534,300 | 6,070 |
| 2018-04-25 | 6,000 | 6,120 | 6,000 | 6,080 | 397,300 | 6,080 |
| 2018-04-24 | 6,080 | 6,110 | 6,050 | 6,090 | 560,000 | 6,090 |
| 2018-04-23 | 6,120 | 6,120 | 6,010 | 6,030 | 418,000 | 6,030 |
| 2018-04-20 | 6,020 | 6,110 | 5,980 | 6,070 | 462,200 | 6,070 |
| 2018-04-19 | 6,120 | 6,130 | 6,000 | 6,020 | 450,900 | 6,020 |
| 2018-04-18 | 5,970 | 6,070 | 5,970 | 6,040 | 628,500 | 6,040 |
| 2018-04-17 | 5,910 | 5,970 | 5,880 | 5,940 | 336,400 | 5,940 |
| 2018-04-16 | 5,940 | 5,960 | 5,890 | 5,930 | 478,500 | 5,930 |
| 2018-04-13 | 5,930 | 5,970 | 5,880 | 5,910 | 834,000 | 5,910 |
| 2018-04-12 | 5,980 | 5,980 | 5,900 | 5,920 | 466,500 | 5,920 |
| 2018-04-11 | 6,140 | 6,140 | 5,990 | 6,040 | 590,000 | 6,040 |
| 2018-04-10 | 6,100 | 6,170 | 6,090 | 6,110 | 796,600 | 6,110 |
| 2018-04-09 | 5,920 | 6,080 | 5,920 | 6,050 | 641,600 | 6,050 |
| 2018-04-06 | 5,930 | 6,020 | 5,910 | 5,920 | 832,400 | 5,920 |
| 2018-04-05 | 5,780 | 5,940 | 5,750 | 5,920 | 835,200 | 5,920 |
| 2018-04-04 | 5,690 | 5,750 | 5,660 | 5,700 | 810,500 | 5,700 |
| 2018-04-03 | 5,590 | 5,680 | 5,570 | 5,660 | 538,300 | 5,660 |
| 2018-03-30 | 5,580 | 5,610 | 5,500 | 5,610 | 652,000 | 5,610 |
| 2018-03-29 | 5,490 | 5,520 | 5,440 | 5,490 | 679,500 | 5,490 |
| 2018-03-28 | 5,420 | 5,470 | 5,350 | 5,410 | 680,800 | 5,410 |
| 2018-03-27 | 5,400 | 5,540 | 5,390 | 5,540 | 881,500 | 5,540 |
| 2018-03-26 | 5,180 | 5,300 | 5,160 | 5,300 | 756,800 | 5,300 |
| 2018-03-23 | 5,380 | 5,400 | 5,260 | 5,280 | 1,409,000 | 5,280 |
| 2018-03-22 | 5,480 | 5,610 | 5,470 | 5,580 | 482,400 | 5,580 |
| 2018-03-20 | 5,520 | 5,540 | 5,480 | 5,510 | 559,400 | 5,510 |
| 2018-03-19 | 5,630 | 5,670 | 5,560 | 5,590 | 615,700 | 5,590 |
| 2018-03-16 | 5,750 | 5,760 | 5,680 | 5,700 | 701,100 | 5,700 |
| 2018-03-15 | 5,680 | 5,700 | 5,600 | 5,670 | 378,200 | 5,670 |
| 2018-03-14 | 5,740 | 5,750 | 5,680 | 5,690 | 506,300 | 5,690 |
| 2018-03-13 | 5,690 | 5,770 | 5,650 | 5,770 | 423,500 | 5,770 |
| 2018-03-12 | 5,770 | 5,790 | 5,660 | 5,720 | 470,700 | 5,720 |
| 2018-03-09 | 5,630 | 5,760 | 5,590 | 5,630 | 1,200,300 | 5,630 |
| 2018-03-08 | 5,580 | 5,620 | 5,530 | 5,560 | 646,300 | 5,560 |
| 2018-03-07 | 5,630 | 5,660 | 5,550 | 5,560 | 587,700 | 5,560 |
| 2018-03-06 | 5,640 | 5,710 | 5,630 | 5,660 | 534,200 | 5,660 |
| 2018-03-05 | 5,450 | 5,580 | 5,450 | 5,550 | 593,900 | 5,550 |
| 2018-03-02 | 5,440 | 5,580 | 5,430 | 5,520 | 767,000 | 5,520 |
| 2018-03-01 | 5,600 | 5,640 | 5,580 | 5,610 | 701,100 | 5,610 |
| 2018-02-28 | 5,720 | 5,760 | 5,660 | 5,660 | 693,300 | 5,660 |
| 2018-02-27 | 5,840 | 5,860 | 5,730 | 5,760 | 700,800 | 5,760 |
| 2018-02-26 | 5,880 | 5,890 | 5,720 | 5,760 | 650,400 | 5,760 |
| 2018-02-23 | 5,720 | 5,810 | 5,700 | 5,790 | 487,500 | 5,790 |
| 2018-02-22 | 5,700 | 5,720 | 5,580 | 5,680 | 699,600 | 5,680 |
| 2018-02-21 | 5,690 | 5,840 | 5,640 | 5,800 | 727,900 | 5,800 |
| 2018-02-20 | 5,770 | 5,770 | 5,640 | 5,670 | 562,600 | 5,670 |
| 2018-02-19 | 5,700 | 5,780 | 5,660 | 5,770 | 560,100 | 5,770 |
| 2018-02-16 | 5,550 | 5,720 | 5,520 | 5,640 | 881,300 | 5,640 |
| 2018-02-15 | 5,450 | 5,540 | 5,410 | 5,530 | 917,700 | 5,530 |
| 2018-02-14 | 5,300 | 5,390 | 5,270 | 5,350 | 844,400 | 5,350 |
| 2018-02-13 | 5,550 | 5,550 | 5,340 | 5,360 | 962,400 | 5,360 |
| 2018-02-09 | 5,300 | 5,470 | 5,300 | 5,460 | 1,524,800 | 5,460 |
| 2018-02-08 | 5,350 | 5,470 | 5,320 | 5,460 | 1,220,700 | 5,460 |
| 2018-02-07 | 5,520 | 5,650 | 5,350 | 5,360 | 1,812,900 | 5,360 |
| 2018-02-06 | 5,410 | 5,490 | 5,200 | 5,370 | 2,731,500 | 5,370 |
| 2018-02-05 | 5,780 | 5,810 | 5,690 | 5,700 | 1,109,600 | 5,700 |
| 2018-02-02 | 6,000 | 6,020 | 5,890 | 5,930 | 1,073,600 | 5,930 |
| 2018-02-01 | 5,800 | 6,150 | 5,780 | 6,070 | 1,378,300 | 6,070 |
| 2018-01-31 | 6,150 | 6,330 | 6,140 | 6,230 | 973,400 | 6,230 |
| 2018-01-30 | 6,260 | 6,270 | 6,160 | 6,170 | 955,100 | 6,170 |
| 2018-01-29 | 6,310 | 6,330 | 6,240 | 6,270 | 708,200 | 6,270 |
| 2018-01-26 | 6,390 | 6,460 | 6,320 | 6,350 | 556,000 | 6,350 |
| 2018-01-25 | 6,340 | 6,470 | 6,220 | 6,350 | 1,076,400 | 6,350 |
| 2018-01-24 | 6,520 | 6,540 | 6,420 | 6,430 | 1,064,500 | 6,430 |
| 2018-01-23 | 6,540 | 6,670 | 6,510 | 6,660 | 646,500 | 6,660 |
| 2018-01-22 | 6,400 | 6,550 | 6,370 | 6,500 | 480,000 | 6,500 |
| 2018-01-19 | 6,430 | 6,520 | 6,390 | 6,450 | 955,000 | 6,450 |
| 2018-01-18 | 6,620 | 6,620 | 6,470 | 6,490 | 955,400 | 6,490 |
| 2018-01-17 | 6,540 | 6,640 | 6,510 | 6,530 | 857,600 | 6,530 |
| 2018-01-16 | 6,600 | 6,650 | 6,480 | 6,610 | 682,700 | 6,610 |
| 2018-01-15 | 6,670 | 6,730 | 6,610 | 6,640 | 640,600 | 6,640 |
| 2018-01-12 | 6,770 | 6,780 | 6,580 | 6,600 | 1,363,700 | 6,600 |
| 2018-01-11 | 6,850 | 6,870 | 6,770 | 6,820 | 598,400 | 6,820 |
| 2018-01-10 | 6,940 | 6,940 | 6,860 | 6,880 | 297,100 | 6,880 |
| 2018-01-09 | 6,950 | 6,950 | 6,830 | 6,890 | 490,600 | 6,890 |
| 2018-01-05 | 6,940 | 6,950 | 6,860 | 6,890 | 708,000 | 6,890 |
| 2018-01-04 | 6,750 | 6,900 | 6,730 | 6,900 | 861,900 | 6,900 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
