5352 黒崎播磨(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 | 6,580 | 6,740 | 6,550 | 6,630 | 26,900 | 1,657.50 |
| 2018-12-27 | 6,400 | 6,580 | 6,330 | 6,580 | 39,600 | 1,645 |
| 2018-12-26 | 6,140 | 6,220 | 5,950 | 6,060 | 62,600 | 1,515 |
| 2018-12-25 | 6,150 | 6,330 | 6,100 | 6,110 | 47,600 | 1,527.50 |
| 2018-12-21 | 6,620 | 6,770 | 6,300 | 6,500 | 88,400 | 1,625 |
| 2018-12-20 | 7,080 | 7,190 | 6,880 | 6,900 | 62,900 | 1,725 |
| 2018-12-19 | 7,000 | 7,270 | 7,000 | 7,160 | 42,700 | 1,790 |
| 2018-12-18 | 6,960 | 7,190 | 6,950 | 7,040 | 47,400 | 1,760 |
| 2018-12-17 | 7,290 | 7,310 | 7,150 | 7,150 | 62,700 | 1,787.50 |
| 2018-12-14 | 7,230 | 7,330 | 7,150 | 7,230 | 72,600 | 1,807.50 |
| 2018-12-13 | 7,040 | 7,270 | 7,000 | 7,220 | 66,400 | 1,805 |
| 2018-12-12 | 6,840 | 7,040 | 6,790 | 6,970 | 43,600 | 1,742.50 |
| 2018-12-11 | 6,840 | 6,840 | 6,700 | 6,740 | 57,300 | 1,685 |
| 2018-12-10 | 7,030 | 7,030 | 6,630 | 6,740 | 54,800 | 1,685 |
| 2018-12-07 | 7,050 | 7,150 | 6,980 | 7,110 | 64,500 | 1,777.50 |
| 2018-12-06 | 6,900 | 6,960 | 6,760 | 6,870 | 52,100 | 1,717.50 |
| 2018-12-05 | 6,760 | 6,960 | 6,680 | 6,890 | 49,800 | 1,722.50 |
| 2018-12-04 | 6,950 | 6,990 | 6,830 | 6,860 | 65,100 | 1,715 |
| 2018-12-03 | 6,850 | 6,990 | 6,680 | 6,940 | 83,700 | 1,735 |
| 2018-11-30 | 6,450 | 6,850 | 6,450 | 6,750 | 210,500 | 1,687.50 |
| 2018-11-29 | 6,450 | 6,480 | 6,360 | 6,430 | 30,600 | 1,607.50 |
| 2018-11-28 | 6,270 | 6,450 | 6,250 | 6,430 | 41,600 | 1,607.50 |
| 2018-11-27 | 6,510 | 6,510 | 6,230 | 6,270 | 33,400 | 1,567.50 |
| 2018-11-26 | 6,310 | 6,570 | 6,310 | 6,440 | 33,500 | 1,610 |
| 2018-11-22 | 6,420 | 6,500 | 6,320 | 6,400 | 30,100 | 1,600 |
| 2018-11-21 | 6,350 | 6,500 | 6,300 | 6,390 | 54,400 | 1,597.50 |
| 2018-11-20 | 6,490 | 6,660 | 6,460 | 6,530 | 28,200 | 1,632.50 |
| 2018-11-19 | 6,560 | 6,680 | 6,420 | 6,640 | 68,600 | 1,660 |
| 2018-11-16 | 6,850 | 7,000 | 6,590 | 6,620 | 44,900 | 1,655 |
| 2018-11-15 | 6,840 | 6,920 | 6,750 | 6,880 | 47,300 | 1,720 |
| 2018-11-14 | 7,100 | 7,180 | 6,800 | 6,840 | 75,200 | 1,710 |
| 2018-11-13 | 6,970 | 7,200 | 6,940 | 7,200 | 73,900 | 1,800 |
| 2018-11-12 | 7,450 | 7,490 | 7,220 | 7,260 | 39,600 | 1,815 |
| 2018-11-09 | 7,600 | 7,810 | 7,530 | 7,530 | 58,400 | 1,882.50 |
| 2018-11-08 | 7,480 | 7,530 | 7,300 | 7,490 | 46,700 | 1,872.50 |
| 2018-11-07 | 7,240 | 7,400 | 7,130 | 7,250 | 51,200 | 1,812.50 |
| 2018-11-06 | 7,150 | 7,200 | 6,980 | 7,130 | 41,800 | 1,782.50 |
| 2018-11-05 | 7,090 | 7,370 | 7,030 | 7,030 | 95,300 | 1,757.50 |
| 2018-11-02 | 6,970 | 7,130 | 6,710 | 7,010 | 101,800 | 1,752.50 |
| 2018-11-01 | 6,850 | 7,540 | 6,780 | 7,120 | 164,700 | 1,780 |
| 2018-10-31 | 7,050 | 7,450 | 7,040 | 7,450 | 91,100 | 1,862.50 |
| 2018-10-30 | 6,610 | 7,000 | 6,580 | 6,940 | 93,300 | 1,735 |
| 2018-10-29 | 6,960 | 7,040 | 6,660 | 6,710 | 80,100 | 1,677.50 |
| 2018-10-26 | 7,140 | 7,220 | 6,900 | 6,960 | 76,500 | 1,740 |
| 2018-10-25 | 7,000 | 7,340 | 6,940 | 6,970 | 107,600 | 1,742.50 |
| 2018-10-24 | 7,540 | 7,540 | 6,980 | 7,200 | 139,300 | 1,800 |
| 2018-10-23 | 7,800 | 7,800 | 7,450 | 7,600 | 61,900 | 1,900 |
| 2018-10-22 | 7,990 | 8,000 | 7,790 | 7,930 | 19,600 | 1,982.50 |
| 2018-10-19 | 8,020 | 8,040 | 7,870 | 8,000 | 18,800 | 2,000 |
| 2018-10-18 | 8,230 | 8,230 | 8,010 | 8,040 | 21,600 | 2,010 |
| 2018-10-17 | 8,240 | 8,290 | 8,080 | 8,180 | 34,200 | 2,045 |
| 2018-10-16 | 7,910 | 8,060 | 7,850 | 8,020 | 29,900 | 2,005 |
| 2018-10-15 | 8,130 | 8,170 | 7,870 | 7,870 | 36,900 | 1,967.50 |
| 2018-10-12 | 7,980 | 8,250 | 7,980 | 8,210 | 44,100 | 2,052.50 |
| 2018-10-11 | 7,940 | 8,090 | 7,860 | 7,940 | 59,300 | 1,985 |
| 2018-10-10 | 8,350 | 8,390 | 8,190 | 8,360 | 35,600 | 2,090 |
| 2018-10-09 | 8,670 | 8,670 | 8,230 | 8,250 | 52,300 | 2,062.50 |
| 2018-10-05 | 8,720 | 8,940 | 8,640 | 8,670 | 47,700 | 2,167.50 |
| 2018-10-04 | 8,760 | 8,850 | 8,590 | 8,830 | 56,400 | 2,207.50 |
| 2018-10-03 | 8,830 | 8,970 | 8,760 | 8,760 | 33,700 | 2,190 |
| 2018-10-02 | 8,850 | 9,050 | 8,850 | 8,960 | 46,500 | 2,240 |
| 2018-10-01 | 8,840 | 8,890 | 8,740 | 8,770 | 23,000 | 2,192.50 |
| 2018-09-28 | 8,930 | 9,020 | 8,720 | 8,760 | 35,200 | 2,190 |
| 2018-09-27 | 9,030 | 9,040 | 8,850 | 8,920 | 33,400 | 2,230 |
| 2018-09-26 | 9,130 | 9,140 | 8,950 | 9,060 | 56,800 | 2,265 |
| 2018-09-25 | 8,710 | 9,200 | 8,710 | 9,180 | 71,100 | 2,295 |
| 2018-09-21 | 8,750 | 8,830 | 8,660 | 8,810 | 48,800 | 2,202.50 |
| 2018-09-20 | 8,680 | 8,700 | 8,480 | 8,570 | 35,900 | 2,142.50 |
| 2018-09-19 | 8,780 | 8,910 | 8,700 | 8,720 | 40,000 | 2,180 |
| 2018-09-18 | 8,450 | 8,770 | 8,350 | 8,690 | 71,800 | 2,172.50 |
| 2018-09-14 | 8,440 | 8,460 | 8,320 | 8,360 | 55,800 | 2,090 |
| 2018-09-13 | 8,700 | 8,700 | 8,190 | 8,220 | 78,500 | 2,055 |
| 2018-09-12 | 8,770 | 9,110 | 8,590 | 8,700 | 152,300 | 2,175 |
| 2018-09-11 | 8,500 | 8,540 | 8,340 | 8,390 | 37,700 | 2,097.50 |
| 2018-09-10 | 8,220 | 8,570 | 8,150 | 8,490 | 88,200 | 2,122.50 |
| 2018-09-07 | 8,710 | 8,720 | 8,330 | 8,370 | 61,400 | 2,092.50 |
| 2018-09-06 | 8,660 | 8,870 | 8,660 | 8,780 | 93,100 | 2,195 |
| 2018-09-05 | 8,820 | 8,900 | 8,650 | 8,650 | 71,300 | 2,162.50 |
| 2018-09-04 | 8,600 | 8,830 | 8,590 | 8,770 | 84,800 | 2,192.50 |
| 2018-09-03 | 8,390 | 8,530 | 8,310 | 8,520 | 82,800 | 2,130 |
| 2018-08-31 | 8,240 | 8,380 | 8,220 | 8,300 | 50,800 | 2,075 |
| 2018-08-30 | 8,470 | 8,480 | 8,290 | 8,360 | 49,900 | 2,090 |
| 2018-08-29 | 8,110 | 8,450 | 8,110 | 8,320 | 57,800 | 2,080 |
| 2018-08-28 | 8,220 | 8,270 | 8,030 | 8,210 | 58,400 | 2,052.50 |
| 2018-08-27 | 8,210 | 8,360 | 8,110 | 8,160 | 100,200 | 2,040 |
| 2018-08-24 | 8,570 | 8,570 | 8,280 | 8,300 | 90,000 | 2,075 |
| 2018-08-23 | 8,490 | 8,600 | 8,400 | 8,570 | 50,700 | 2,142.50 |
| 2018-08-22 | 8,260 | 8,620 | 8,260 | 8,520 | 52,700 | 2,130 |
| 2018-08-21 | 8,400 | 8,480 | 8,270 | 8,290 | 79,600 | 2,072.50 |
| 2018-08-20 | 8,470 | 8,620 | 8,420 | 8,460 | 60,000 | 2,115 |
| 2018-08-17 | 8,580 | 8,770 | 8,430 | 8,470 | 82,100 | 2,117.50 |
| 2018-08-16 | 8,660 | 8,800 | 8,630 | 8,640 | 66,800 | 2,160 |
| 2018-08-15 | 8,720 | 8,880 | 8,680 | 8,790 | 80,700 | 2,197.50 |
| 2018-08-14 | 9,150 | 9,230 | 8,630 | 8,760 | 130,500 | 2,190 |
| 2018-08-13 | 8,980 | 9,160 | 8,930 | 9,120 | 176,700 | 2,280 |
| 2018-08-10 | 8,980 | 9,100 | 8,900 | 8,980 | 151,500 | 2,245 |
| 2018-08-09 | 8,800 | 8,950 | 8,750 | 8,900 | 108,300 | 2,225 |
| 2018-08-08 | 8,620 | 8,860 | 8,570 | 8,800 | 137,900 | 2,200 |
| 2018-08-07 | 8,530 | 8,640 | 8,440 | 8,640 | 77,800 | 2,160 |
| 2018-08-06 | 8,650 | 8,780 | 8,370 | 8,500 | 137,500 | 2,125 |
| 2018-08-03 | 8,800 | 8,980 | 8,620 | 8,740 | 105,200 | 2,185 |
| 2018-08-02 | 8,720 | 8,870 | 8,600 | 8,760 | 134,300 | 2,190 |
| 2018-08-01 | 8,500 | 8,750 | 8,400 | 8,720 | 154,100 | 2,180 |
| 2018-07-31 | 7,740 | 8,450 | 7,740 | 8,390 | 366,000 | 2,097.50 |
| 2018-07-30 | 7,360 | 7,430 | 7,260 | 7,380 | 47,700 | 1,845 |
| 2018-07-27 | 7,310 | 7,360 | 7,140 | 7,310 | 22,400 | 1,827.50 |
| 2018-07-26 | 7,250 | 7,330 | 7,220 | 7,270 | 32,000 | 1,817.50 |
| 2018-07-25 | 7,360 | 7,380 | 7,250 | 7,340 | 30,800 | 1,835 |
| 2018-07-24 | 7,290 | 7,370 | 7,230 | 7,350 | 56,200 | 1,837.50 |
| 2018-07-23 | 7,100 | 7,340 | 7,020 | 7,220 | 54,700 | 1,805 |
| 2018-07-20 | 7,080 | 7,290 | 7,080 | 7,190 | 73,800 | 1,797.50 |
| 2018-07-19 | 7,050 | 7,190 | 7,010 | 7,020 | 32,000 | 1,755 |
| 2018-07-18 | 7,050 | 7,100 | 6,840 | 7,030 | 64,000 | 1,757.50 |
| 2018-07-17 | 7,140 | 7,270 | 7,060 | 7,070 | 30,600 | 1,767.50 |
| 2018-07-13 | 7,240 | 7,300 | 7,040 | 7,130 | 56,700 | 1,782.50 |
| 2018-07-12 | 7,290 | 7,440 | 7,150 | 7,180 | 144,000 | 1,795 |
| 2018-07-11 | 7,000 | 7,300 | 6,960 | 7,200 | 136,600 | 1,800 |
| 2018-07-10 | 6,800 | 7,170 | 6,800 | 6,960 | 173,100 | 1,740 |
| 2018-07-09 | 6,750 | 6,800 | 6,570 | 6,710 | 89,200 | 1,677.50 |
| 2018-07-06 | 6,250 | 6,540 | 6,240 | 6,480 | 59,000 | 1,620 |
| 2018-07-05 | 6,170 | 6,240 | 6,060 | 6,190 | 46,300 | 1,547.50 |
| 2018-07-04 | 6,310 | 6,310 | 6,160 | 6,180 | 35,700 | 1,545 |
| 2018-07-03 | 6,460 | 6,520 | 6,300 | 6,350 | 27,000 | 1,587.50 |
| 2018-07-02 | 6,420 | 6,620 | 6,380 | 6,420 | 73,500 | 1,605 |
| 2018-06-29 | 6,430 | 6,480 | 6,310 | 6,320 | 28,400 | 1,580 |
| 2018-06-28 | 6,200 | 6,610 | 6,200 | 6,470 | 95,800 | 1,617.50 |
| 2018-06-27 | 6,200 | 6,220 | 6,040 | 6,170 | 55,800 | 1,542.50 |
| 2018-06-26 | 6,160 | 6,290 | 6,090 | 6,200 | 23,000 | 1,550 |
| 2018-06-25 | 6,400 | 6,440 | 6,190 | 6,230 | 58,400 | 1,557.50 |
| 2018-06-22 | 6,180 | 6,570 | 6,180 | 6,520 | 98,300 | 1,630 |
| 2018-06-21 | 5,990 | 6,290 | 5,990 | 6,180 | 68,000 | 1,545 |
| 2018-06-20 | 5,860 | 5,900 | 5,730 | 5,890 | 58,500 | 1,472.50 |
| 2018-06-19 | 6,180 | 6,220 | 5,880 | 5,920 | 45,000 | 1,480 |
| 2018-06-18 | 6,330 | 6,380 | 6,190 | 6,210 | 29,100 | 1,552.50 |
| 2018-06-15 | 6,280 | 6,370 | 6,280 | 6,330 | 23,400 | 1,582.50 |
| 2018-06-14 | 6,240 | 6,370 | 6,220 | 6,240 | 32,900 | 1,560 |
| 2018-06-13 | 6,160 | 6,330 | 6,160 | 6,290 | 41,600 | 1,572.50 |
| 2018-06-12 | 6,160 | 6,200 | 6,100 | 6,190 | 16,900 | 1,547.50 |
| 2018-06-11 | 6,200 | 6,230 | 6,090 | 6,200 | 50,700 | 1,550 |
| 2018-06-08 | 6,130 | 6,190 | 6,110 | 6,180 | 43,600 | 1,545 |
| 2018-06-07 | 6,000 | 6,140 | 6,000 | 6,130 | 41,200 | 1,532.50 |
| 2018-06-06 | 5,930 | 6,080 | 5,910 | 5,970 | 42,900 | 1,492.50 |
| 2018-06-05 | 5,910 | 5,980 | 5,790 | 5,930 | 50,900 | 1,482.50 |
| 2018-06-04 | 5,760 | 6,070 | 5,760 | 5,940 | 64,200 | 1,485 |
| 2018-06-01 | 5,700 | 5,880 | 5,690 | 5,770 | 38,500 | 1,442.50 |
| 2018-05-31 | 5,630 | 5,740 | 5,560 | 5,720 | 25,600 | 1,430 |
| 2018-05-30 | 5,600 | 5,720 | 5,540 | 5,620 | 51,600 | 1,405 |
| 2018-05-29 | 5,510 | 5,670 | 5,470 | 5,660 | 28,300 | 1,415 |
| 2018-05-28 | 5,670 | 5,670 | 5,430 | 5,510 | 41,800 | 1,377.50 |
| 2018-05-25 | 5,560 | 5,680 | 5,520 | 5,650 | 37,100 | 1,412.50 |
| 2018-05-24 | 5,650 | 5,670 | 5,490 | 5,560 | 34,600 | 1,390 |
| 2018-05-23 | 5,420 | 5,590 | 5,380 | 5,590 | 59,000 | 1,397.50 |
| 2018-05-22 | 5,370 | 5,430 | 5,340 | 5,420 | 58,200 | 1,355 |
| 2018-05-21 | 5,170 | 5,360 | 5,140 | 5,330 | 58,600 | 1,332.50 |
| 2018-05-18 | 5,090 | 5,190 | 5,090 | 5,170 | 31,300 | 1,292.50 |
| 2018-05-17 | 5,100 | 5,130 | 5,070 | 5,120 | 22,100 | 1,280 |
| 2018-05-16 | 5,060 | 5,090 | 5,020 | 5,070 | 29,000 | 1,267.50 |
| 2018-05-15 | 5,220 | 5,240 | 5,110 | 5,140 | 37,100 | 1,285 |
| 2018-05-14 | 5,450 | 5,470 | 5,180 | 5,220 | 89,400 | 1,305 |
| 2018-05-11 | 5,210 | 5,390 | 5,170 | 5,260 | 109,800 | 1,315 |
| 2018-05-10 | 5,090 | 5,140 | 5,060 | 5,110 | 14,000 | 1,277.50 |
| 2018-05-09 | 5,150 | 5,150 | 5,050 | 5,050 | 17,000 | 1,262.50 |
| 2018-05-08 | 5,080 | 5,180 | 5,070 | 5,110 | 27,200 | 1,277.50 |
| 2018-05-07 | 5,070 | 5,070 | 5,000 | 5,050 | 13,500 | 1,262.50 |
| 2018-05-02 | 5,000 | 5,120 | 5,000 | 5,070 | 20,500 | 1,267.50 |
| 2018-05-01 | 5,020 | 5,070 | 5,010 | 5,040 | 15,900 | 1,260 |
| 2018-04-27 | 5,040 | 5,070 | 4,980 | 5,060 | 25,300 | 1,265 |
| 2018-04-26 | 5,050 | 5,090 | 5,020 | 5,020 | 19,200 | 1,255 |
| 2018-04-25 | 4,985 | 5,010 | 4,975 | 5,000 | 7,900 | 1,250 |
| 2018-04-24 | 4,935 | 5,030 | 4,920 | 4,995 | 20,300 | 1,248.75 |
| 2018-04-23 | 4,915 | 4,940 | 4,865 | 4,935 | 31,500 | 1,233.75 |
| 2018-04-20 | 4,960 | 4,960 | 4,900 | 4,915 | 13,700 | 1,228.75 |
| 2018-04-19 | 4,900 | 4,960 | 4,870 | 4,935 | 52,700 | 1,233.75 |
| 2018-04-18 | 4,895 | 4,935 | 4,880 | 4,905 | 34,100 | 1,226.25 |
| 2018-04-17 | 4,940 | 4,955 | 4,855 | 4,900 | 30,400 | 1,225 |
| 2018-04-16 | 4,945 | 5,040 | 4,910 | 4,950 | 15,800 | 1,237.50 |
| 2018-04-13 | 4,865 | 4,975 | 4,855 | 4,945 | 34,600 | 1,236.25 |
| 2018-04-12 | 4,975 | 4,975 | 4,860 | 4,865 | 27,100 | 1,216.25 |
| 2018-04-11 | 4,975 | 5,010 | 4,920 | 4,985 | 27,600 | 1,246.25 |
| 2018-04-10 | 4,865 | 4,940 | 4,780 | 4,920 | 29,800 | 1,230 |
| 2018-04-09 | 4,870 | 4,870 | 4,725 | 4,845 | 28,300 | 1,211.25 |
| 2018-04-06 | 4,995 | 5,060 | 4,835 | 4,840 | 64,600 | 1,210 |
| 2018-04-05 | 5,100 | 5,120 | 4,990 | 4,995 | 26,800 | 1,248.75 |
| 2018-04-04 | 5,060 | 5,110 | 5,050 | 5,110 | 21,900 | 1,277.50 |
| 2018-04-03 | 5,020 | 5,040 | 4,980 | 5,030 | 20,600 | 1,257.50 |
| 2018-03-30 | 5,070 | 5,110 | 5,030 | 5,040 | 22,900 | 1,260 |
| 2018-03-29 | 5,110 | 5,160 | 5,010 | 5,050 | 27,200 | 1,262.50 |
| 2018-03-28 | 5,050 | 5,140 | 5,040 | 5,100 | 22,800 | 1,275 |
| 2018-03-27 | 5,220 | 5,240 | 5,160 | 5,240 | 25,700 | 1,310 |
| 2018-03-26 | 5,090 | 5,110 | 4,980 | 5,110 | 28,900 | 1,277.50 |
| 2018-03-23 | 5,120 | 5,150 | 5,060 | 5,090 | 38,200 | 1,272.50 |
| 2018-03-22 | 5,270 | 5,380 | 5,210 | 5,240 | 39,800 | 1,310 |
| 2018-03-20 | 5,210 | 5,250 | 5,150 | 5,240 | 21,300 | 1,310 |
| 2018-03-19 | 5,220 | 5,370 | 5,180 | 5,300 | 52,800 | 1,325 |
| 2018-03-16 | 5,310 | 5,380 | 5,200 | 5,240 | 68,900 | 1,310 |
| 2018-03-15 | 4,980 | 5,290 | 4,980 | 5,290 | 191,100 | 1,322.50 |
| 2018-03-14 | 4,850 | 4,855 | 4,805 | 4,845 | 22,300 | 1,211.25 |
| 2018-03-13 | 4,870 | 4,875 | 4,845 | 4,875 | 13,200 | 1,218.75 |
| 2018-03-12 | 4,900 | 4,920 | 4,840 | 4,860 | 22,900 | 1,215 |
| 2018-03-09 | 4,830 | 4,910 | 4,820 | 4,870 | 30,300 | 1,217.50 |
| 2018-03-08 | 4,820 | 4,825 | 4,775 | 4,800 | 14,600 | 1,200 |
| 2018-03-07 | 4,790 | 4,800 | 4,730 | 4,775 | 29,300 | 1,193.75 |
| 2018-03-06 | 4,810 | 4,885 | 4,765 | 4,765 | 30,000 | 1,191.25 |
| 2018-03-05 | 4,890 | 4,905 | 4,740 | 4,770 | 38,600 | 1,192.50 |
| 2018-03-02 | 4,910 | 4,970 | 4,900 | 4,925 | 29,400 | 1,231.25 |
| 2018-03-01 | 5,070 | 5,070 | 5,010 | 5,010 | 18,800 | 1,252.50 |
| 2018-02-28 | 5,080 | 5,150 | 5,080 | 5,100 | 22,900 | 1,275 |
| 2018-02-27 | 5,100 | 5,130 | 5,020 | 5,100 | 33,900 | 1,275 |
| 2018-02-26 | 5,200 | 5,220 | 5,070 | 5,090 | 19,300 | 1,272.50 |
| 2018-02-23 | 5,110 | 5,200 | 5,100 | 5,170 | 20,100 | 1,292.50 |
| 2018-02-22 | 5,140 | 5,180 | 5,110 | 5,110 | 39,300 | 1,277.50 |
| 2018-02-21 | 5,000 | 5,130 | 4,980 | 5,080 | 47,100 | 1,270 |
| 2018-02-20 | 5,150 | 5,150 | 5,010 | 5,030 | 37,400 | 1,257.50 |
| 2018-02-19 | 4,990 | 5,200 | 4,990 | 5,150 | 39,500 | 1,287.50 |
| 2018-02-16 | 4,960 | 5,030 | 4,945 | 4,960 | 43,400 | 1,240 |
| 2018-02-15 | 5,020 | 5,040 | 4,915 | 4,940 | 61,600 | 1,235 |
| 2018-02-14 | 5,080 | 5,160 | 4,960 | 4,975 | 51,700 | 1,243.75 |
| 2018-02-13 | 5,300 | 5,340 | 5,040 | 5,070 | 50,700 | 1,267.50 |
| 2018-02-09 | 5,120 | 5,230 | 5,090 | 5,160 | 69,600 | 1,290 |
| 2018-02-08 | 5,420 | 5,520 | 5,320 | 5,380 | 53,500 | 1,345 |
| 2018-02-07 | 5,600 | 5,780 | 5,380 | 5,380 | 91,400 | 1,345 |
| 2018-02-06 | 5,550 | 5,670 | 5,280 | 5,440 | 98,400 | 1,360 |
| 2018-02-05 | 5,550 | 5,850 | 5,550 | 5,740 | 113,200 | 1,435 |
| 2018-02-02 | 5,330 | 5,880 | 5,330 | 5,710 | 323,000 | 1,427.50 |
| 2018-02-01 | 5,050 | 5,330 | 5,050 | 5,330 | 238,000 | 1,332.50 |
| 2018-01-31 | 4,670 | 4,700 | 4,620 | 4,625 | 25,400 | 1,156.25 |
| 2018-01-30 | 4,755 | 4,770 | 4,660 | 4,705 | 34,900 | 1,176.25 |
| 2018-01-29 | 4,785 | 4,855 | 4,765 | 4,800 | 14,300 | 1,200 |
| 2018-01-26 | 4,830 | 4,835 | 4,755 | 4,760 | 15,600 | 1,190 |
| 2018-01-25 | 4,705 | 4,855 | 4,685 | 4,835 | 65,300 | 1,208.75 |
| 2018-01-24 | 4,720 | 4,740 | 4,695 | 4,705 | 23,400 | 1,176.25 |
| 2018-01-23 | 4,740 | 4,760 | 4,720 | 4,745 | 10,000 | 1,186.25 |
| 2018-01-22 | 4,740 | 4,750 | 4,710 | 4,730 | 10,400 | 1,182.50 |
| 2018-01-19 | 4,725 | 4,740 | 4,685 | 4,740 | 16,600 | 1,185 |
| 2018-01-18 | 4,770 | 4,805 | 4,715 | 4,720 | 27,200 | 1,180 |
| 2018-01-17 | 4,740 | 4,770 | 4,710 | 4,765 | 21,300 | 1,191.25 |
| 2018-01-16 | 4,785 | 4,785 | 4,735 | 4,735 | 20,800 | 1,183.75 |
| 2018-01-15 | 4,840 | 4,845 | 4,770 | 4,770 | 18,300 | 1,192.50 |
| 2018-01-12 | 4,845 | 4,855 | 4,820 | 4,830 | 17,000 | 1,207.50 |
| 2018-01-11 | 4,865 | 4,890 | 4,810 | 4,845 | 32,700 | 1,211.25 |
| 2018-01-10 | 4,795 | 4,915 | 4,785 | 4,910 | 60,600 | 1,227.50 |
| 2018-01-09 | 4,815 | 4,815 | 4,770 | 4,780 | 31,300 | 1,195 |
| 2018-01-05 | 4,800 | 4,815 | 4,780 | 4,800 | 19,600 | 1,200 |
| 2018-01-04 | 4,785 | 4,810 | 4,750 | 4,800 | 26,500 | 1,200 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
