5344 (株)MARUWA 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 | 5,610 | 5,730 | 5,560 | 5,630 | 56,900 | 5,630 |
| 2018-12-27 | 5,610 | 5,680 | 5,440 | 5,620 | 84,300 | 5,620 |
| 2018-12-26 | 5,170 | 5,300 | 5,070 | 5,190 | 84,200 | 5,190 |
| 2018-12-25 | 5,220 | 5,330 | 5,110 | 5,170 | 85,400 | 5,170 |
| 2018-12-21 | 5,620 | 5,670 | 5,340 | 5,510 | 163,300 | 5,510 |
| 2018-12-20 | 5,850 | 5,940 | 5,660 | 5,680 | 91,800 | 5,680 |
| 2018-12-19 | 5,930 | 5,950 | 5,720 | 5,950 | 102,200 | 5,950 |
| 2018-12-18 | 6,190 | 6,200 | 5,940 | 5,950 | 85,400 | 5,950 |
| 2018-12-17 | 6,310 | 6,630 | 6,260 | 6,280 | 151,700 | 6,280 |
| 2018-12-14 | 6,260 | 6,440 | 6,220 | 6,300 | 117,000 | 6,300 |
| 2018-12-13 | 6,240 | 6,360 | 6,210 | 6,340 | 59,200 | 6,340 |
| 2018-12-12 | 6,120 | 6,350 | 6,050 | 6,180 | 121,700 | 6,180 |
| 2018-12-11 | 6,380 | 6,410 | 6,000 | 6,080 | 120,700 | 6,080 |
| 2018-12-10 | 6,210 | 6,380 | 6,180 | 6,320 | 105,800 | 6,320 |
| 2018-12-07 | 6,420 | 6,540 | 6,190 | 6,370 | 112,700 | 6,370 |
| 2018-12-06 | 6,710 | 6,960 | 6,310 | 6,450 | 343,500 | 6,450 |
| 2018-12-05 | 6,320 | 6,500 | 6,310 | 6,340 | 85,200 | 6,340 |
| 2018-12-04 | 6,600 | 6,610 | 6,400 | 6,420 | 87,500 | 6,420 |
| 2018-12-03 | 6,560 | 6,770 | 6,560 | 6,630 | 147,200 | 6,630 |
| 2018-11-30 | 6,180 | 6,490 | 6,160 | 6,420 | 131,700 | 6,420 |
| 2018-11-29 | 6,200 | 6,360 | 6,120 | 6,180 | 143,100 | 6,180 |
| 2018-11-28 | 5,830 | 6,100 | 5,820 | 6,050 | 141,400 | 6,050 |
| 2018-11-27 | 5,720 | 5,780 | 5,610 | 5,740 | 63,500 | 5,740 |
| 2018-11-26 | 5,620 | 5,730 | 5,560 | 5,620 | 58,400 | 5,620 |
| 2018-11-22 | 5,700 | 5,770 | 5,520 | 5,660 | 61,300 | 5,660 |
| 2018-11-21 | 5,540 | 5,730 | 5,400 | 5,710 | 105,600 | 5,710 |
| 2018-11-20 | 5,660 | 5,790 | 5,560 | 5,740 | 107,200 | 5,740 |
| 2018-11-19 | 5,690 | 5,890 | 5,660 | 5,800 | 92,800 | 5,800 |
| 2018-11-16 | 5,930 | 5,990 | 5,740 | 5,760 | 88,500 | 5,760 |
| 2018-11-15 | 5,900 | 6,120 | 5,820 | 5,970 | 84,400 | 5,970 |
| 2018-11-14 | 5,940 | 6,120 | 5,900 | 6,000 | 89,700 | 6,000 |
| 2018-11-13 | 6,040 | 6,140 | 5,790 | 5,880 | 235,700 | 5,880 |
| 2018-11-12 | 6,650 | 6,670 | 6,380 | 6,440 | 108,700 | 6,440 |
| 2018-11-09 | 6,850 | 6,920 | 6,650 | 6,810 | 45,600 | 6,810 |
| 2018-11-08 | 6,940 | 7,060 | 6,820 | 6,880 | 79,800 | 6,880 |
| 2018-11-07 | 6,830 | 6,990 | 6,700 | 6,740 | 79,900 | 6,740 |
| 2018-11-06 | 6,960 | 6,970 | 6,730 | 6,810 | 81,700 | 6,810 |
| 2018-11-05 | 6,790 | 7,220 | 6,710 | 7,000 | 138,700 | 7,000 |
| 2018-11-02 | 6,840 | 6,920 | 6,610 | 6,890 | 169,500 | 6,890 |
| 2018-11-01 | 6,440 | 7,080 | 6,430 | 6,840 | 429,100 | 6,840 |
| 2018-10-31 | 6,170 | 6,370 | 6,020 | 6,370 | 142,600 | 6,370 |
| 2018-10-30 | 5,200 | 5,390 | 5,030 | 5,370 | 299,900 | 5,370 |
| 2018-10-29 | 5,450 | 5,540 | 5,280 | 5,300 | 124,900 | 5,300 |
| 2018-10-26 | 5,700 | 5,770 | 5,440 | 5,510 | 171,300 | 5,510 |
| 2018-10-25 | 5,760 | 5,770 | 5,550 | 5,580 | 131,500 | 5,580 |
| 2018-10-24 | 6,240 | 6,250 | 5,970 | 6,010 | 107,400 | 6,010 |
| 2018-10-23 | 6,380 | 6,430 | 6,200 | 6,210 | 68,100 | 6,210 |
| 2018-10-22 | 6,390 | 6,540 | 6,290 | 6,470 | 53,400 | 6,470 |
| 2018-10-19 | 6,440 | 6,510 | 6,340 | 6,490 | 71,100 | 6,490 |
| 2018-10-18 | 6,760 | 6,830 | 6,630 | 6,640 | 49,900 | 6,640 |
| 2018-10-17 | 6,650 | 6,930 | 6,630 | 6,760 | 125,900 | 6,760 |
| 2018-10-16 | 6,390 | 6,410 | 6,210 | 6,400 | 106,300 | 6,400 |
| 2018-10-15 | 6,400 | 6,600 | 6,300 | 6,410 | 105,900 | 6,410 |
| 2018-10-12 | 6,200 | 6,450 | 6,190 | 6,420 | 104,600 | 6,420 |
| 2018-10-11 | 6,330 | 6,430 | 6,080 | 6,200 | 229,300 | 6,200 |
| 2018-10-10 | 6,650 | 6,840 | 6,610 | 6,730 | 112,400 | 6,730 |
| 2018-10-09 | 6,980 | 7,020 | 6,580 | 6,600 | 163,600 | 6,600 |
| 2018-10-05 | 7,190 | 7,360 | 7,120 | 7,170 | 94,700 | 7,170 |
| 2018-10-04 | 7,200 | 7,330 | 7,130 | 7,250 | 89,000 | 7,250 |
| 2018-10-03 | 7,340 | 7,360 | 7,080 | 7,130 | 74,200 | 7,130 |
| 2018-10-02 | 7,550 | 7,570 | 7,310 | 7,330 | 67,900 | 7,330 |
| 2018-10-01 | 7,540 | 7,720 | 7,540 | 7,590 | 45,400 | 7,590 |
| 2018-09-28 | 7,490 | 7,610 | 7,410 | 7,590 | 87,800 | 7,590 |
| 2018-09-27 | 7,570 | 7,570 | 7,390 | 7,430 | 73,600 | 7,430 |
| 2018-09-26 | 7,720 | 7,760 | 7,620 | 7,640 | 76,300 | 7,640 |
| 2018-09-25 | 7,770 | 7,930 | 7,640 | 7,760 | 110,700 | 7,760 |
| 2018-09-21 | 7,600 | 7,860 | 7,580 | 7,620 | 140,100 | 7,620 |
| 2018-09-20 | 7,650 | 7,680 | 7,370 | 7,420 | 92,600 | 7,420 |
| 2018-09-19 | 7,300 | 7,730 | 7,270 | 7,610 | 180,100 | 7,610 |
| 2018-09-18 | 6,950 | 7,020 | 6,850 | 7,000 | 65,000 | 7,000 |
| 2018-09-14 | 6,790 | 7,070 | 6,780 | 7,060 | 100,500 | 7,060 |
| 2018-09-13 | 6,850 | 6,890 | 6,690 | 6,730 | 140,700 | 6,730 |
| 2018-09-12 | 7,060 | 7,150 | 6,880 | 6,950 | 119,900 | 6,950 |
| 2018-09-11 | 7,230 | 7,260 | 6,930 | 7,110 | 173,400 | 7,110 |
| 2018-09-10 | 7,480 | 7,500 | 7,160 | 7,380 | 120,800 | 7,380 |
| 2018-09-07 | 7,710 | 7,730 | 7,510 | 7,550 | 87,100 | 7,550 |
| 2018-09-06 | 8,080 | 8,090 | 7,730 | 7,950 | 99,600 | 7,950 |
| 2018-09-05 | 8,360 | 8,450 | 8,110 | 8,230 | 56,400 | 8,230 |
| 2018-09-04 | 8,190 | 8,420 | 8,130 | 8,350 | 95,200 | 8,350 |
| 2018-09-03 | 8,310 | 8,310 | 8,110 | 8,170 | 59,400 | 8,170 |
| 2018-08-31 | 8,180 | 8,400 | 8,060 | 8,300 | 78,200 | 8,300 |
| 2018-08-30 | 8,050 | 8,310 | 7,960 | 8,280 | 57,600 | 8,280 |
| 2018-08-29 | 8,180 | 8,210 | 7,950 | 7,970 | 42,400 | 7,970 |
| 2018-08-28 | 8,250 | 8,490 | 7,950 | 8,110 | 229,800 | 8,110 |
| 2018-08-27 | 7,560 | 8,070 | 7,560 | 8,060 | 173,700 | 8,060 |
| 2018-08-24 | 7,190 | 7,470 | 7,180 | 7,460 | 118,400 | 7,460 |
| 2018-08-23 | 7,200 | 7,200 | 7,060 | 7,100 | 44,700 | 7,100 |
| 2018-08-22 | 7,120 | 7,150 | 7,020 | 7,120 | 78,000 | 7,120 |
| 2018-08-21 | 7,150 | 7,220 | 7,070 | 7,170 | 56,600 | 7,170 |
| 2018-08-20 | 7,360 | 7,360 | 7,170 | 7,190 | 31,300 | 7,190 |
| 2018-08-17 | 7,370 | 7,370 | 7,240 | 7,340 | 33,500 | 7,340 |
| 2018-08-16 | 7,370 | 7,370 | 7,130 | 7,220 | 58,900 | 7,220 |
| 2018-08-15 | 7,580 | 7,630 | 7,310 | 7,360 | 35,200 | 7,360 |
| 2018-08-14 | 7,340 | 7,500 | 7,340 | 7,480 | 33,900 | 7,480 |
| 2018-08-13 | 7,620 | 7,650 | 7,360 | 7,370 | 60,800 | 7,370 |
| 2018-08-10 | 7,750 | 7,780 | 7,530 | 7,570 | 68,300 | 7,570 |
| 2018-08-09 | 7,890 | 7,910 | 7,770 | 7,810 | 113,100 | 7,810 |
| 2018-08-08 | 7,980 | 8,070 | 7,930 | 7,980 | 85,300 | 7,980 |
| 2018-08-07 | 7,990 | 8,080 | 7,860 | 7,980 | 105,800 | 7,980 |
| 2018-08-06 | 8,280 | 8,280 | 7,960 | 7,990 | 124,300 | 7,990 |
| 2018-08-03 | 8,320 | 8,530 | 8,230 | 8,380 | 92,900 | 8,380 |
| 2018-08-02 | 8,620 | 8,670 | 8,280 | 8,310 | 70,900 | 8,310 |
| 2018-08-01 | 8,650 | 8,810 | 8,470 | 8,600 | 97,700 | 8,600 |
| 2018-07-31 | 8,390 | 8,610 | 8,080 | 8,570 | 186,600 | 8,570 |
| 2018-07-30 | 8,940 | 8,940 | 8,340 | 8,440 | 257,500 | 8,440 |
| 2018-07-27 | 9,210 | 9,400 | 8,760 | 9,040 | 361,600 | 9,040 |
| 2018-07-26 | 9,550 | 9,850 | 9,550 | 9,760 | 103,100 | 9,760 |
| 2018-07-25 | 9,370 | 9,620 | 9,340 | 9,550 | 60,500 | 9,550 |
| 2018-07-24 | 9,260 | 9,460 | 9,170 | 9,360 | 60,000 | 9,360 |
| 2018-07-23 | 9,050 | 9,280 | 9,000 | 9,200 | 76,500 | 9,200 |
| 2018-07-20 | 9,100 | 9,190 | 9,080 | 9,150 | 52,300 | 9,150 |
| 2018-07-19 | 9,150 | 9,250 | 9,110 | 9,200 | 48,300 | 9,200 |
| 2018-07-18 | 9,000 | 9,110 | 8,880 | 9,070 | 62,200 | 9,070 |
| 2018-07-17 | 8,940 | 8,940 | 8,690 | 8,900 | 56,600 | 8,900 |
| 2018-07-13 | 8,990 | 9,080 | 8,940 | 8,960 | 28,500 | 8,960 |
| 2018-07-12 | 9,110 | 9,110 | 8,760 | 8,890 | 77,400 | 8,890 |
| 2018-07-11 | 9,140 | 9,240 | 8,910 | 9,080 | 43,200 | 9,080 |
| 2018-07-10 | 9,210 | 9,410 | 9,170 | 9,290 | 68,200 | 9,290 |
| 2018-07-09 | 8,990 | 9,190 | 8,920 | 9,170 | 54,800 | 9,170 |
| 2018-07-06 | 8,470 | 9,050 | 8,400 | 9,040 | 95,700 | 9,040 |
| 2018-07-05 | 8,760 | 8,800 | 8,450 | 8,490 | 56,100 | 8,490 |
| 2018-07-04 | 8,870 | 8,980 | 8,820 | 8,840 | 72,800 | 8,840 |
| 2018-07-03 | 8,960 | 9,210 | 8,900 | 9,010 | 77,600 | 9,010 |
| 2018-07-02 | 8,870 | 9,220 | 8,860 | 8,870 | 69,300 | 8,870 |
| 2018-06-29 | 8,910 | 8,930 | 8,710 | 8,880 | 23,100 | 8,880 |
| 2018-06-28 | 8,770 | 8,920 | 8,630 | 8,910 | 57,100 | 8,910 |
| 2018-06-27 | 8,500 | 8,860 | 8,460 | 8,770 | 73,100 | 8,770 |
| 2018-06-26 | 8,490 | 8,500 | 8,290 | 8,470 | 51,600 | 8,470 |
| 2018-06-25 | 8,980 | 8,980 | 8,530 | 8,560 | 85,000 | 8,560 |
| 2018-06-22 | 9,030 | 9,030 | 8,790 | 8,950 | 77,500 | 8,950 |
| 2018-06-21 | 9,290 | 9,620 | 9,180 | 9,180 | 86,200 | 9,180 |
| 2018-06-20 | 9,200 | 9,520 | 9,100 | 9,200 | 139,400 | 9,200 |
| 2018-06-19 | 9,140 | 9,320 | 8,890 | 8,900 | 83,000 | 8,900 |
| 2018-06-18 | 9,060 | 9,180 | 8,960 | 9,040 | 81,100 | 9,040 |
| 2018-06-15 | 8,790 | 9,060 | 8,730 | 9,060 | 80,900 | 9,060 |
| 2018-06-14 | 8,700 | 8,850 | 8,700 | 8,790 | 53,300 | 8,790 |
| 2018-06-13 | 8,670 | 8,720 | 8,550 | 8,700 | 52,800 | 8,700 |
| 2018-06-12 | 8,980 | 8,980 | 8,630 | 8,790 | 72,100 | 8,790 |
| 2018-06-11 | 9,020 | 9,060 | 8,900 | 8,990 | 34,000 | 8,990 |
| 2018-06-08 | 8,960 | 9,080 | 8,870 | 9,030 | 48,500 | 9,030 |
| 2018-06-07 | 8,980 | 9,030 | 8,890 | 9,000 | 32,400 | 9,000 |
| 2018-06-06 | 8,990 | 9,060 | 8,800 | 8,860 | 47,800 | 8,860 |
| 2018-06-05 | 9,110 | 9,140 | 8,810 | 8,900 | 61,000 | 8,900 |
| 2018-06-04 | 8,930 | 9,130 | 8,910 | 9,030 | 53,200 | 9,030 |
| 2018-06-01 | 8,690 | 8,850 | 8,560 | 8,800 | 54,400 | 8,800 |
| 2018-05-31 | 8,670 | 8,740 | 8,500 | 8,700 | 38,800 | 8,700 |
| 2018-05-30 | 8,530 | 8,720 | 8,450 | 8,580 | 31,100 | 8,580 |
| 2018-05-29 | 8,880 | 8,910 | 8,660 | 8,750 | 42,100 | 8,750 |
| 2018-05-28 | 9,010 | 9,130 | 8,790 | 8,870 | 70,600 | 8,870 |
| 2018-05-25 | 9,160 | 9,250 | 9,120 | 9,140 | 33,000 | 9,140 |
| 2018-05-24 | 9,250 | 9,300 | 9,180 | 9,250 | 31,900 | 9,250 |
| 2018-05-23 | 9,180 | 9,360 | 9,170 | 9,290 | 38,500 | 9,290 |
| 2018-05-22 | 9,250 | 9,350 | 9,160 | 9,280 | 60,800 | 9,280 |
| 2018-05-21 | 9,430 | 9,480 | 9,180 | 9,270 | 61,700 | 9,270 |
| 2018-05-18 | 9,450 | 9,590 | 9,390 | 9,410 | 38,700 | 9,410 |
| 2018-05-17 | 9,480 | 9,530 | 9,370 | 9,450 | 55,500 | 9,450 |
| 2018-05-16 | 9,320 | 9,490 | 9,310 | 9,420 | 25,800 | 9,420 |
| 2018-05-15 | 9,500 | 9,610 | 9,380 | 9,390 | 32,800 | 9,390 |
| 2018-05-14 | 9,440 | 9,530 | 9,240 | 9,500 | 42,200 | 9,500 |
| 2018-05-11 | 9,290 | 9,450 | 9,250 | 9,410 | 45,700 | 9,410 |
| 2018-05-10 | 9,520 | 9,560 | 9,330 | 9,370 | 62,200 | 9,370 |
| 2018-05-09 | 9,480 | 9,630 | 9,330 | 9,370 | 82,800 | 9,370 |
| 2018-05-08 | 9,790 | 9,820 | 9,350 | 9,450 | 151,200 | 9,450 |
| 2018-05-07 | 9,770 | 9,900 | 9,630 | 9,900 | 119,700 | 9,900 |
| 2018-05-02 | 9,450 | 9,700 | 9,360 | 9,660 | 147,000 | 9,660 |
| 2018-05-01 | 8,980 | 9,520 | 8,950 | 9,350 | 163,500 | 9,350 |
| 2018-04-27 | 8,500 | 9,240 | 8,500 | 9,060 | 262,800 | 9,060 |
| 2018-04-26 | 8,590 | 8,660 | 8,440 | 8,590 | 105,700 | 8,590 |
| 2018-04-25 | 8,470 | 8,670 | 8,420 | 8,630 | 146,400 | 8,630 |
| 2018-04-24 | 8,330 | 8,490 | 8,210 | 8,470 | 88,100 | 8,470 |
| 2018-04-23 | 8,240 | 8,290 | 8,130 | 8,180 | 66,200 | 8,180 |
| 2018-04-20 | 8,340 | 8,430 | 8,230 | 8,260 | 66,100 | 8,260 |
| 2018-04-19 | 8,500 | 8,560 | 8,390 | 8,400 | 65,500 | 8,400 |
| 2018-04-18 | 8,350 | 8,570 | 8,340 | 8,470 | 96,000 | 8,470 |
| 2018-04-17 | 8,540 | 8,540 | 8,080 | 8,230 | 121,300 | 8,230 |
| 2018-04-16 | 8,480 | 8,820 | 8,470 | 8,660 | 130,500 | 8,660 |
| 2018-04-13 | 8,290 | 8,640 | 8,260 | 8,530 | 135,900 | 8,530 |
| 2018-04-12 | 8,240 | 8,290 | 8,130 | 8,200 | 81,800 | 8,200 |
| 2018-04-11 | 8,200 | 8,270 | 8,080 | 8,200 | 95,600 | 8,200 |
| 2018-04-10 | 7,950 | 8,140 | 7,790 | 8,110 | 120,900 | 8,110 |
| 2018-04-09 | 7,860 | 8,090 | 7,820 | 7,980 | 96,500 | 7,980 |
| 2018-04-06 | 7,870 | 8,060 | 7,840 | 7,920 | 113,100 | 7,920 |
| 2018-04-05 | 8,300 | 8,300 | 7,780 | 7,820 | 184,600 | 7,820 |
| 2018-04-04 | 8,440 | 8,480 | 8,190 | 8,260 | 72,000 | 8,260 |
| 2018-04-03 | 8,410 | 8,480 | 8,270 | 8,310 | 98,500 | 8,310 |
| 2018-03-30 | 8,340 | 8,450 | 8,260 | 8,420 | 77,500 | 8,420 |
| 2018-03-29 | 8,320 | 8,350 | 8,110 | 8,230 | 80,000 | 8,230 |
| 2018-03-28 | 8,220 | 8,350 | 8,180 | 8,260 | 86,700 | 8,260 |
| 2018-03-27 | 8,370 | 8,530 | 8,340 | 8,420 | 127,300 | 8,420 |
| 2018-03-26 | 8,150 | 8,260 | 7,990 | 8,170 | 134,200 | 8,170 |
| 2018-03-23 | 8,460 | 8,500 | 8,170 | 8,260 | 156,800 | 8,260 |
| 2018-03-22 | 8,810 | 9,050 | 8,800 | 8,900 | 105,900 | 8,900 |
| 2018-03-20 | 8,800 | 8,900 | 8,710 | 8,820 | 91,100 | 8,820 |
| 2018-03-19 | 9,070 | 9,170 | 8,790 | 8,890 | 77,000 | 8,890 |
| 2018-03-16 | 9,310 | 9,370 | 9,080 | 9,160 | 62,600 | 9,160 |
| 2018-03-15 | 9,390 | 9,390 | 9,210 | 9,270 | 83,600 | 9,270 |
| 2018-03-14 | 9,510 | 9,740 | 9,360 | 9,460 | 175,500 | 9,460 |
| 2018-03-13 | 9,370 | 9,400 | 9,250 | 9,370 | 115,400 | 9,370 |
| 2018-03-12 | 9,210 | 9,650 | 9,210 | 9,500 | 225,900 | 9,500 |
| 2018-03-09 | 9,150 | 9,330 | 8,730 | 8,830 | 158,700 | 8,830 |
| 2018-03-08 | 8,720 | 9,300 | 8,690 | 9,100 | 300,500 | 9,100 |
| 2018-03-07 | 8,180 | 8,340 | 8,140 | 8,230 | 92,600 | 8,230 |
| 2018-03-06 | 8,120 | 8,420 | 8,090 | 8,240 | 87,600 | 8,240 |
| 2018-03-05 | 8,230 | 8,230 | 7,860 | 7,900 | 97,300 | 7,900 |
| 2018-03-02 | 8,330 | 8,490 | 8,220 | 8,250 | 118,700 | 8,250 |
| 2018-03-01 | 8,840 | 8,840 | 8,540 | 8,610 | 105,600 | 8,610 |
| 2018-02-28 | 8,560 | 9,020 | 8,560 | 8,880 | 153,900 | 8,880 |
| 2018-02-27 | 8,550 | 8,580 | 8,440 | 8,560 | 71,300 | 8,560 |
| 2018-02-26 | 8,520 | 8,520 | 8,340 | 8,420 | 52,400 | 8,420 |
| 2018-02-23 | 8,380 | 8,470 | 8,260 | 8,370 | 73,300 | 8,370 |
| 2018-02-22 | 8,460 | 8,460 | 8,260 | 8,330 | 76,600 | 8,330 |
| 2018-02-21 | 8,520 | 8,570 | 8,400 | 8,570 | 68,900 | 8,570 |
| 2018-02-20 | 8,610 | 8,610 | 8,340 | 8,480 | 92,400 | 8,480 |
| 2018-02-19 | 8,480 | 8,650 | 8,460 | 8,650 | 85,500 | 8,650 |
| 2018-02-16 | 8,380 | 8,510 | 8,270 | 8,480 | 143,500 | 8,480 |
| 2018-02-15 | 8,200 | 8,330 | 8,120 | 8,250 | 132,800 | 8,250 |
| 2018-02-14 | 8,290 | 8,370 | 7,930 | 8,080 | 185,500 | 8,080 |
| 2018-02-13 | 8,810 | 8,810 | 8,390 | 8,410 | 128,900 | 8,410 |
| 2018-02-09 | 8,560 | 8,690 | 8,450 | 8,610 | 158,100 | 8,610 |
| 2018-02-08 | 9,210 | 9,240 | 8,670 | 8,770 | 203,400 | 8,770 |
| 2018-02-07 | 9,690 | 9,760 | 9,220 | 9,270 | 240,100 | 9,270 |
| 2018-02-06 | 9,330 | 9,490 | 8,820 | 9,210 | 258,000 | 9,210 |
| 2018-02-05 | 9,770 | 9,970 | 9,680 | 9,710 | 280,100 | 9,710 |
| 2018-02-02 | 10,010 | 10,230 | 9,850 | 10,140 | 220,600 | 10,140 |
| 2018-02-01 | 9,770 | 10,100 | 9,680 | 9,900 | 440,400 | 9,900 |
| 2018-01-31 | 9,100 | 9,750 | 9,010 | 9,750 | 512,400 | 9,750 |
| 2018-01-30 | 8,370 | 8,380 | 8,110 | 8,250 | 128,200 | 8,250 |
| 2018-01-29 | 8,240 | 8,410 | 8,180 | 8,280 | 98,400 | 8,280 |
| 2018-01-26 | 8,200 | 8,310 | 8,080 | 8,130 | 80,900 | 8,130 |
| 2018-01-25 | 8,100 | 8,290 | 7,990 | 8,150 | 84,800 | 8,150 |
| 2018-01-24 | 8,440 | 8,460 | 8,250 | 8,300 | 103,000 | 8,300 |
| 2018-01-23 | 8,190 | 8,380 | 8,090 | 8,360 | 85,700 | 8,360 |
| 2018-01-22 | 8,110 | 8,250 | 8,030 | 8,110 | 120,300 | 8,110 |
| 2018-01-19 | 7,940 | 8,020 | 7,810 | 7,970 | 107,400 | 7,970 |
| 2018-01-18 | 7,950 | 8,050 | 7,880 | 7,940 | 119,600 | 7,940 |
| 2018-01-17 | 7,870 | 7,940 | 7,810 | 7,880 | 72,900 | 7,880 |
| 2018-01-16 | 7,720 | 7,920 | 7,630 | 7,870 | 62,700 | 7,870 |
| 2018-01-15 | 7,900 | 7,900 | 7,720 | 7,760 | 70,900 | 7,760 |
| 2018-01-12 | 7,900 | 7,990 | 7,770 | 7,840 | 98,800 | 7,840 |
| 2018-01-11 | 8,040 | 8,100 | 7,890 | 7,890 | 109,400 | 7,890 |
| 2018-01-10 | 8,080 | 8,200 | 8,070 | 8,070 | 54,500 | 8,070 |
| 2018-01-09 | 8,050 | 8,200 | 7,950 | 8,160 | 83,300 | 8,160 |
| 2018-01-05 | 8,020 | 8,020 | 7,850 | 7,950 | 45,600 | 7,950 |
| 2018-01-04 | 7,760 | 8,030 | 7,760 | 8,010 | 116,600 | 8,010 |
分割・併合履歴 ： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株
