5471 大同特殊鋼(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 | 4,260 | 4,390 | 4,240 | 4,325 | 126,600 | 865 |
| 2018-12-27 | 4,225 | 4,265 | 4,185 | 4,230 | 179,700 | 846 |
| 2018-12-26 | 4,000 | 4,065 | 3,990 | 4,050 | 171,600 | 810 |
| 2018-12-25 | 4,085 | 4,100 | 4,020 | 4,050 | 141,100 | 810 |
| 2018-12-21 | 4,300 | 4,315 | 4,190 | 4,250 | 135,900 | 850 |
| 2018-12-20 | 4,425 | 4,445 | 4,320 | 4,335 | 123,500 | 867 |
| 2018-12-19 | 4,500 | 4,530 | 4,440 | 4,455 | 104,200 | 891 |
| 2018-12-18 | 4,450 | 4,570 | 4,410 | 4,485 | 135,300 | 897 |
| 2018-12-17 | 4,535 | 4,595 | 4,495 | 4,500 | 99,300 | 900 |
| 2018-12-14 | 4,580 | 4,625 | 4,485 | 4,545 | 156,700 | 909 |
| 2018-12-13 | 4,545 | 4,650 | 4,535 | 4,620 | 144,600 | 924 |
| 2018-12-12 | 4,390 | 4,520 | 4,375 | 4,475 | 150,900 | 895 |
| 2018-12-11 | 4,375 | 4,395 | 4,305 | 4,330 | 139,700 | 866 |
| 2018-12-10 | 4,340 | 4,355 | 4,295 | 4,345 | 95,800 | 869 |
| 2018-12-07 | 4,455 | 4,475 | 4,340 | 4,395 | 98,700 | 879 |
| 2018-12-06 | 4,500 | 4,505 | 4,375 | 4,430 | 102,900 | 886 |
| 2018-12-05 | 4,505 | 4,560 | 4,500 | 4,510 | 143,400 | 902 |
| 2018-12-04 | 4,815 | 4,850 | 4,590 | 4,595 | 161,300 | 919 |
| 2018-12-03 | 4,695 | 4,835 | 4,675 | 4,785 | 210,800 | 957 |
| 2018-11-30 | 4,500 | 4,605 | 4,470 | 4,595 | 207,400 | 919 |
| 2018-11-29 | 4,575 | 4,615 | 4,450 | 4,470 | 267,000 | 894 |
| 2018-11-28 | 4,575 | 4,575 | 4,505 | 4,560 | 124,600 | 912 |
| 2018-11-27 | 4,555 | 4,580 | 4,500 | 4,560 | 134,000 | 912 |
| 2018-11-26 | 4,460 | 4,485 | 4,385 | 4,480 | 118,500 | 896 |
| 2018-11-22 | 4,580 | 4,580 | 4,495 | 4,530 | 95,400 | 906 |
| 2018-11-21 | 4,385 | 4,510 | 4,370 | 4,505 | 145,400 | 901 |
| 2018-11-20 | 4,520 | 4,550 | 4,470 | 4,510 | 112,700 | 902 |
| 2018-11-19 | 4,630 | 4,695 | 4,515 | 4,580 | 162,200 | 916 |
| 2018-11-16 | 4,525 | 4,620 | 4,525 | 4,600 | 140,700 | 920 |
| 2018-11-15 | 4,460 | 4,550 | 4,455 | 4,515 | 118,400 | 903 |
| 2018-11-14 | 4,425 | 4,505 | 4,405 | 4,490 | 141,900 | 898 |
| 2018-11-13 | 4,410 | 4,420 | 4,330 | 4,400 | 149,000 | 880 |
| 2018-11-12 | 4,565 | 4,640 | 4,510 | 4,620 | 93,500 | 924 |
| 2018-11-09 | 4,580 | 4,635 | 4,550 | 4,590 | 92,000 | 918 |
| 2018-11-08 | 4,635 | 4,690 | 4,595 | 4,600 | 84,100 | 920 |
| 2018-11-07 | 4,655 | 4,695 | 4,550 | 4,565 | 131,500 | 913 |
| 2018-11-06 | 4,685 | 4,735 | 4,640 | 4,640 | 110,000 | 928 |
| 2018-11-05 | 4,635 | 4,720 | 4,570 | 4,670 | 209,800 | 934 |
| 2018-11-02 | 4,600 | 4,690 | 4,575 | 4,675 | 200,600 | 935 |
| 2018-11-01 | 4,520 | 4,630 | 4,520 | 4,570 | 333,100 | 914 |
| 2018-10-31 | 4,650 | 4,765 | 4,505 | 4,650 | 363,600 | 930 |
| 2018-10-30 | 4,450 | 4,590 | 4,445 | 4,580 | 281,300 | 916 |
| 2018-10-29 | 4,515 | 4,585 | 4,470 | 4,475 | 175,200 | 895 |
| 2018-10-26 | 4,480 | 4,540 | 4,390 | 4,465 | 210,800 | 893 |
| 2018-10-25 | 4,345 | 4,435 | 4,345 | 4,420 | 322,600 | 884 |
| 2018-10-24 | 4,545 | 4,550 | 4,435 | 4,485 | 223,400 | 897 |
| 2018-10-23 | 4,695 | 4,695 | 4,525 | 4,540 | 282,500 | 908 |
| 2018-10-22 | 4,720 | 4,825 | 4,715 | 4,775 | 173,400 | 955 |
| 2018-10-19 | 4,775 | 4,840 | 4,740 | 4,830 | 171,300 | 966 |
| 2018-10-18 | 5,000 | 5,020 | 4,885 | 4,890 | 112,900 | 978 |
| 2018-10-17 | 5,000 | 5,050 | 4,970 | 5,000 | 123,300 | 1,000 |
| 2018-10-16 | 4,900 | 4,955 | 4,875 | 4,955 | 114,200 | 991 |
| 2018-10-15 | 4,950 | 4,975 | 4,905 | 4,910 | 186,100 | 982 |
| 2018-10-12 | 5,000 | 5,010 | 4,930 | 4,985 | 265,400 | 997 |
| 2018-10-11 | 5,130 | 5,180 | 5,050 | 5,090 | 247,000 | 1,018 |
| 2018-10-10 | 5,400 | 5,470 | 5,290 | 5,400 | 154,200 | 1,080 |
| 2018-10-09 | 5,410 | 5,430 | 5,350 | 5,380 | 151,400 | 1,076 |
| 2018-10-05 | 5,510 | 5,570 | 5,480 | 5,490 | 118,500 | 1,098 |
| 2018-10-04 | 5,630 | 5,640 | 5,550 | 5,610 | 101,400 | 1,122 |
| 2018-10-03 | 5,540 | 5,620 | 5,520 | 5,550 | 114,300 | 1,110 |
| 2018-10-02 | 5,600 | 5,630 | 5,530 | 5,600 | 152,900 | 1,120 |
| 2018-10-01 | 5,480 | 5,570 | 5,440 | 5,520 | 91,700 | 1,104 |
| 2018-09-28 | 5,530 | 5,550 | 5,460 | 5,520 | 133,300 | 1,104 |
| 2018-09-27 | 5,520 | 5,570 | 5,420 | 5,460 | 143,800 | 1,092 |
| 2018-09-26 | 5,530 | 5,560 | 5,480 | 5,500 | 197,000 | 1,100 |
| 2018-09-25 | 5,600 | 5,600 | 5,490 | 5,540 | 214,200 | 1,108 |
| 2018-09-21 | 5,480 | 5,620 | 5,470 | 5,580 | 184,900 | 1,116 |
| 2018-09-20 | 5,430 | 5,480 | 5,360 | 5,480 | 127,500 | 1,096 |
| 2018-09-19 | 5,290 | 5,410 | 5,290 | 5,370 | 157,300 | 1,074 |
| 2018-09-18 | 4,985 | 5,230 | 4,955 | 5,200 | 224,800 | 1,040 |
| 2018-09-14 | 4,875 | 4,975 | 4,870 | 4,955 | 152,600 | 991 |
| 2018-09-13 | 4,750 | 4,840 | 4,730 | 4,815 | 89,900 | 963 |
| 2018-09-12 | 4,765 | 4,780 | 4,655 | 4,700 | 109,500 | 940 |
| 2018-09-11 | 4,950 | 4,965 | 4,780 | 4,805 | 175,100 | 961 |
| 2018-09-10 | 4,965 | 4,995 | 4,930 | 4,955 | 75,500 | 991 |
| 2018-09-07 | 5,010 | 5,030 | 4,955 | 4,995 | 113,000 | 999 |
| 2018-09-06 | 4,970 | 5,090 | 4,970 | 5,070 | 103,900 | 1,014 |
| 2018-09-05 | 4,995 | 5,040 | 4,970 | 5,020 | 109,500 | 1,004 |
| 2018-09-04 | 5,050 | 5,090 | 5,010 | 5,020 | 71,900 | 1,004 |
| 2018-09-03 | 5,080 | 5,080 | 5,000 | 5,050 | 97,300 | 1,010 |
| 2018-08-31 | 5,070 | 5,120 | 5,040 | 5,070 | 105,300 | 1,014 |
| 2018-08-30 | 5,180 | 5,180 | 5,120 | 5,130 | 59,700 | 1,026 |
| 2018-08-29 | 5,190 | 5,190 | 5,140 | 5,150 | 87,500 | 1,030 |
| 2018-08-28 | 5,150 | 5,200 | 5,100 | 5,140 | 111,700 | 1,028 |
| 2018-08-27 | 5,150 | 5,200 | 5,100 | 5,110 | 95,100 | 1,022 |
| 2018-08-24 | 5,120 | 5,140 | 5,020 | 5,070 | 88,700 | 1,014 |
| 2018-08-23 | 5,200 | 5,210 | 5,120 | 5,140 | 73,700 | 1,028 |
| 2018-08-22 | 5,050 | 5,150 | 5,040 | 5,130 | 114,100 | 1,026 |
| 2018-08-21 | 5,090 | 5,110 | 5,050 | 5,070 | 87,800 | 1,014 |
| 2018-08-20 | 5,140 | 5,160 | 5,070 | 5,090 | 81,700 | 1,018 |
| 2018-08-17 | 5,040 | 5,130 | 5,040 | 5,080 | 110,900 | 1,016 |
| 2018-08-16 | 5,040 | 5,090 | 5,010 | 5,050 | 147,800 | 1,010 |
| 2018-08-15 | 5,170 | 5,230 | 5,130 | 5,140 | 114,400 | 1,028 |
| 2018-08-14 | 5,220 | 5,360 | 5,210 | 5,340 | 97,700 | 1,068 |
| 2018-08-13 | 5,240 | 5,280 | 5,210 | 5,230 | 68,800 | 1,046 |
| 2018-08-10 | 5,310 | 5,360 | 5,270 | 5,330 | 127,300 | 1,066 |
| 2018-08-09 | 5,440 | 5,520 | 5,330 | 5,410 | 108,200 | 1,082 |
| 2018-08-08 | 5,430 | 5,440 | 5,310 | 5,340 | 90,500 | 1,068 |
| 2018-08-07 | 5,300 | 5,400 | 5,290 | 5,390 | 91,700 | 1,078 |
| 2018-08-06 | 5,380 | 5,430 | 5,290 | 5,310 | 111,300 | 1,062 |
| 2018-08-03 | 5,430 | 5,460 | 5,380 | 5,400 | 131,700 | 1,080 |
| 2018-08-02 | 5,580 | 5,630 | 5,470 | 5,500 | 139,300 | 1,100 |
| 2018-08-01 | 5,580 | 5,590 | 5,470 | 5,580 | 140,700 | 1,116 |
| 2018-07-31 | 5,590 | 5,630 | 5,490 | 5,510 | 147,500 | 1,102 |
| 2018-07-30 | 5,600 | 5,840 | 5,530 | 5,570 | 389,600 | 1,114 |
| 2018-07-27 | 5,200 | 5,620 | 5,180 | 5,580 | 548,200 | 1,116 |
| 2018-07-26 | 5,180 | 5,190 | 5,110 | 5,160 | 83,700 | 1,032 |
| 2018-07-25 | 5,050 | 5,130 | 5,040 | 5,090 | 100,600 | 1,018 |
| 2018-07-24 | 4,935 | 5,010 | 4,900 | 4,980 | 128,400 | 996 |
| 2018-07-23 | 4,925 | 4,970 | 4,905 | 4,935 | 82,700 | 987 |
| 2018-07-20 | 4,980 | 5,020 | 4,930 | 4,960 | 92,600 | 992 |
| 2018-07-19 | 5,060 | 5,120 | 5,040 | 5,040 | 74,400 | 1,008 |
| 2018-07-18 | 5,010 | 5,060 | 5,000 | 5,020 | 85,400 | 1,004 |
| 2018-07-17 | 4,900 | 5,050 | 4,875 | 5,010 | 121,800 | 1,002 |
| 2018-07-13 | 4,850 | 4,930 | 4,810 | 4,900 | 152,700 | 980 |
| 2018-07-12 | 4,895 | 4,925 | 4,845 | 4,865 | 82,300 | 973 |
| 2018-07-11 | 4,925 | 4,950 | 4,870 | 4,920 | 83,200 | 984 |
| 2018-07-10 | 5,070 | 5,100 | 5,020 | 5,020 | 66,700 | 1,004 |
| 2018-07-09 | 5,020 | 5,060 | 4,970 | 5,010 | 94,100 | 1,002 |
| 2018-07-06 | 4,915 | 4,975 | 4,845 | 4,945 | 95,600 | 989 |
| 2018-07-05 | 4,890 | 4,910 | 4,830 | 4,845 | 77,100 | 969 |
| 2018-07-04 | 4,915 | 4,990 | 4,885 | 4,895 | 103,800 | 979 |
| 2018-07-03 | 5,010 | 5,020 | 4,880 | 4,920 | 137,700 | 984 |
| 2018-07-02 | 5,080 | 5,100 | 4,995 | 4,995 | 98,900 | 999 |
| 2018-06-29 | 5,040 | 5,140 | 5,020 | 5,120 | 121,000 | 1,024 |
| 2018-06-28 | 5,060 | 5,070 | 5,010 | 5,040 | 93,700 | 1,008 |
| 2018-06-27 | 5,200 | 5,200 | 5,040 | 5,060 | 115,600 | 1,012 |
| 2018-06-26 | 5,080 | 5,220 | 5,070 | 5,200 | 82,400 | 1,040 |
| 2018-06-25 | 5,280 | 5,280 | 5,190 | 5,210 | 94,500 | 1,042 |
| 2018-06-22 | 5,100 | 5,240 | 5,080 | 5,210 | 200,000 | 1,042 |
| 2018-06-21 | 5,180 | 5,230 | 5,130 | 5,140 | 99,300 | 1,028 |
| 2018-06-20 | 5,230 | 5,250 | 5,140 | 5,200 | 119,500 | 1,040 |
| 2018-06-19 | 5,230 | 5,370 | 5,230 | 5,240 | 126,500 | 1,048 |
| 2018-06-18 | 5,290 | 5,330 | 5,180 | 5,250 | 121,700 | 1,050 |
| 2018-06-15 | 5,380 | 5,380 | 5,290 | 5,320 | 61,900 | 1,064 |
| 2018-06-14 | 5,390 | 5,390 | 5,310 | 5,310 | 59,800 | 1,062 |
| 2018-06-13 | 5,360 | 5,460 | 5,350 | 5,410 | 163,000 | 1,082 |
| 2018-06-12 | 5,430 | 5,450 | 5,270 | 5,350 | 168,800 | 1,070 |
| 2018-06-11 | 5,460 | 5,530 | 5,400 | 5,460 | 88,300 | 1,092 |
| 2018-06-08 | 5,420 | 5,550 | 5,420 | 5,480 | 180,000 | 1,096 |
| 2018-06-07 | 5,490 | 5,490 | 5,370 | 5,450 | 130,400 | 1,090 |
| 2018-06-06 | 5,400 | 5,520 | 5,360 | 5,440 | 208,300 | 1,088 |
| 2018-06-05 | 5,310 | 5,350 | 5,270 | 5,330 | 94,100 | 1,066 |
| 2018-06-04 | 5,260 | 5,360 | 5,240 | 5,300 | 134,300 | 1,060 |
| 2018-06-01 | 5,090 | 5,180 | 5,070 | 5,160 | 105,100 | 1,032 |
| 2018-05-31 | 5,200 | 5,210 | 5,090 | 5,120 | 193,400 | 1,024 |
| 2018-05-30 | 5,230 | 5,230 | 5,150 | 5,170 | 95,300 | 1,034 |
| 2018-05-29 | 5,360 | 5,360 | 5,290 | 5,310 | 79,500 | 1,062 |
| 2018-05-28 | 5,410 | 5,480 | 5,360 | 5,390 | 95,400 | 1,078 |
| 2018-05-25 | 5,420 | 5,420 | 5,320 | 5,350 | 120,600 | 1,070 |
| 2018-05-24 | 5,530 | 5,540 | 5,430 | 5,440 | 129,700 | 1,088 |
| 2018-05-23 | 5,590 | 5,590 | 5,520 | 5,540 | 152,500 | 1,108 |
| 2018-05-22 | 5,700 | 5,720 | 5,610 | 5,630 | 127,400 | 1,126 |
| 2018-05-21 | 5,800 | 5,800 | 5,690 | 5,690 | 139,300 | 1,138 |
| 2018-05-18 | 5,860 | 5,880 | 5,770 | 5,780 | 119,200 | 1,156 |
| 2018-05-17 | 5,970 | 5,980 | 5,830 | 5,830 | 209,700 | 1,166 |
| 2018-05-16 | 5,960 | 5,990 | 5,870 | 5,980 | 119,500 | 1,196 |
| 2018-05-15 | 5,980 | 6,050 | 5,980 | 6,020 | 101,100 | 1,204 |
| 2018-05-14 | 5,980 | 6,000 | 5,930 | 5,990 | 56,700 | 1,198 |
| 2018-05-11 | 5,850 | 6,000 | 5,830 | 6,000 | 125,700 | 1,200 |
| 2018-05-10 | 5,880 | 5,890 | 5,820 | 5,870 | 90,100 | 1,174 |
| 2018-05-09 | 5,920 | 5,920 | 5,770 | 5,820 | 149,500 | 1,164 |
| 2018-05-08 | 5,880 | 6,000 | 5,860 | 5,930 | 237,000 | 1,186 |
| 2018-05-07 | 5,840 | 5,880 | 5,790 | 5,870 | 155,300 | 1,174 |
| 2018-05-02 | 5,920 | 6,010 | 5,770 | 5,800 | 218,300 | 1,160 |
| 2018-05-01 | 5,790 | 6,050 | 5,780 | 6,020 | 226,200 | 1,204 |
| 2018-04-27 | 5,620 | 6,040 | 5,500 | 5,940 | 497,100 | 1,188 |
| 2018-04-26 | 5,670 | 5,680 | 5,600 | 5,610 | 118,400 | 1,122 |
| 2018-04-25 | 5,600 | 5,650 | 5,530 | 5,630 | 111,700 | 1,126 |
| 2018-04-24 | 5,630 | 5,660 | 5,570 | 5,650 | 111,500 | 1,130 |
| 2018-04-23 | 5,600 | 5,690 | 5,590 | 5,650 | 140,200 | 1,130 |
| 2018-04-20 | 5,610 | 5,630 | 5,550 | 5,590 | 87,800 | 1,118 |
| 2018-04-19 | 5,650 | 5,670 | 5,610 | 5,630 | 125,700 | 1,126 |
| 2018-04-18 | 5,500 | 5,580 | 5,470 | 5,540 | 109,600 | 1,108 |
| 2018-04-17 | 5,510 | 5,520 | 5,400 | 5,420 | 161,300 | 1,084 |
| 2018-04-16 | 5,570 | 5,590 | 5,480 | 5,550 | 67,200 | 1,110 |
| 2018-04-13 | 5,460 | 5,550 | 5,440 | 5,540 | 85,200 | 1,108 |
| 2018-04-12 | 5,470 | 5,470 | 5,400 | 5,400 | 86,100 | 1,080 |
| 2018-04-11 | 5,470 | 5,510 | 5,430 | 5,460 | 117,100 | 1,092 |
| 2018-04-10 | 5,330 | 5,440 | 5,290 | 5,420 | 146,600 | 1,084 |
| 2018-04-09 | 5,380 | 5,390 | 5,280 | 5,350 | 122,400 | 1,070 |
| 2018-04-06 | 5,460 | 5,480 | 5,390 | 5,400 | 137,900 | 1,080 |
| 2018-04-05 | 5,460 | 5,490 | 5,410 | 5,440 | 96,500 | 1,088 |
| 2018-04-04 | 5,440 | 5,460 | 5,390 | 5,420 | 117,100 | 1,084 |
| 2018-04-03 | 5,430 | 5,480 | 5,400 | 5,440 | 103,200 | 1,088 |
| 2018-03-30 | 5,430 | 5,470 | 5,380 | 5,440 | 109,100 | 1,088 |
| 2018-03-29 | 5,410 | 5,440 | 5,260 | 5,330 | 149,300 | 1,066 |
| 2018-03-28 | 5,350 | 5,420 | 5,330 | 5,400 | 127,400 | 1,080 |
| 2018-03-27 | 5,330 | 5,430 | 5,320 | 5,430 | 217,000 | 1,086 |
| 2018-03-26 | 5,260 | 5,310 | 5,210 | 5,310 | 154,100 | 1,062 |
| 2018-03-23 | 5,390 | 5,430 | 5,300 | 5,310 | 200,000 | 1,062 |
| 2018-03-22 | 5,580 | 5,580 | 5,490 | 5,570 | 149,700 | 1,114 |
| 2018-03-20 | 5,560 | 5,640 | 5,540 | 5,610 | 147,200 | 1,122 |
| 2018-03-19 | 5,560 | 5,630 | 5,550 | 5,610 | 159,900 | 1,122 |
| 2018-03-16 | 5,630 | 5,680 | 5,580 | 5,610 | 239,200 | 1,122 |
| 2018-03-15 | 5,600 | 5,960 | 5,520 | 5,650 | 602,200 | 1,130 |
| 2018-03-14 | 5,580 | 5,690 | 5,580 | 5,640 | 150,100 | 1,128 |
| 2018-03-13 | 5,670 | 5,680 | 5,630 | 5,680 | 135,800 | 1,136 |
| 2018-03-12 | 5,620 | 5,700 | 5,580 | 5,690 | 180,100 | 1,138 |
| 2018-03-09 | 5,660 | 5,740 | 5,590 | 5,620 | 179,000 | 1,124 |
| 2018-03-08 | 5,620 | 5,630 | 5,550 | 5,580 | 110,300 | 1,116 |
| 2018-03-07 | 5,560 | 5,600 | 5,510 | 5,540 | 227,500 | 1,108 |
| 2018-03-06 | 5,570 | 5,660 | 5,550 | 5,570 | 154,200 | 1,114 |
| 2018-03-05 | 5,550 | 5,570 | 5,470 | 5,500 | 143,100 | 1,100 |
| 2018-03-02 | 5,570 | 5,640 | 5,560 | 5,620 | 237,300 | 1,124 |
| 2018-03-01 | 5,760 | 5,780 | 5,670 | 5,690 | 155,900 | 1,138 |
| 2018-02-28 | 5,970 | 6,050 | 5,820 | 5,820 | 290,300 | 1,164 |
| 2018-02-27 | 5,890 | 5,920 | 5,830 | 5,870 | 212,200 | 1,174 |
| 2018-02-26 | 5,840 | 5,890 | 5,780 | 5,850 | 234,200 | 1,170 |
| 2018-02-23 | 5,800 | 5,900 | 5,790 | 5,880 | 168,700 | 1,176 |
| 2018-02-22 | 5,870 | 5,880 | 5,770 | 5,800 | 156,100 | 1,160 |
| 2018-02-21 | 5,880 | 5,940 | 5,880 | 5,900 | 166,100 | 1,180 |
| 2018-02-20 | 5,850 | 5,880 | 5,810 | 5,840 | 136,800 | 1,168 |
| 2018-02-19 | 5,790 | 5,900 | 5,770 | 5,890 | 111,600 | 1,178 |
| 2018-02-16 | 5,800 | 5,830 | 5,690 | 5,730 | 205,100 | 1,146 |
| 2018-02-15 | 5,710 | 5,750 | 5,650 | 5,710 | 138,700 | 1,142 |
| 2018-02-14 | 5,740 | 5,760 | 5,600 | 5,630 | 181,400 | 1,126 |
| 2018-02-13 | 5,990 | 6,040 | 5,750 | 5,780 | 178,100 | 1,156 |
| 2018-02-09 | 5,770 | 5,920 | 5,750 | 5,900 | 209,800 | 1,180 |
| 2018-02-08 | 5,910 | 6,030 | 5,900 | 5,990 | 185,200 | 1,198 |
| 2018-02-07 | 6,180 | 6,190 | 5,890 | 5,900 | 318,600 | 1,180 |
| 2018-02-06 | 5,990 | 6,090 | 5,850 | 6,000 | 225,900 | 1,200 |
| 2018-02-05 | 6,410 | 6,440 | 6,260 | 6,390 | 182,000 | 1,278 |
| 2018-02-02 | 6,560 | 6,630 | 6,510 | 6,520 | 239,600 | 1,304 |
| 2018-02-01 | 6,440 | 6,540 | 6,400 | 6,530 | 292,900 | 1,306 |
| 2018-01-31 | 6,740 | 6,750 | 6,420 | 6,440 | 562,600 | 1,288 |
| 2018-01-30 | 6,950 | 6,950 | 6,780 | 6,790 | 234,300 | 1,358 |
| 2018-01-29 | 6,940 | 7,040 | 6,880 | 6,990 | 180,700 | 1,398 |
| 2018-01-26 | 6,850 | 6,900 | 6,770 | 6,850 | 134,600 | 1,370 |
| 2018-01-25 | 6,830 | 6,860 | 6,770 | 6,780 | 143,800 | 1,356 |
| 2018-01-24 | 6,820 | 6,970 | 6,790 | 6,950 | 191,400 | 1,390 |
| 2018-01-23 | 6,770 | 6,830 | 6,740 | 6,820 | 92,300 | 1,364 |
| 2018-01-22 | 6,730 | 6,760 | 6,700 | 6,720 | 119,800 | 1,344 |
| 2018-01-19 | 6,740 | 6,820 | 6,710 | 6,800 | 96,700 | 1,360 |
| 2018-01-18 | 6,950 | 6,980 | 6,720 | 6,730 | 166,100 | 1,346 |
| 2018-01-17 | 6,820 | 6,910 | 6,810 | 6,850 | 117,200 | 1,370 |
| 2018-01-16 | 7,000 | 7,000 | 6,920 | 6,970 | 113,800 | 1,394 |
| 2018-01-15 | 7,230 | 7,230 | 7,060 | 7,070 | 60,400 | 1,414 |
| 2018-01-12 | 7,140 | 7,220 | 7,120 | 7,160 | 90,300 | 1,432 |
| 2018-01-11 | 7,100 | 7,180 | 7,100 | 7,150 | 79,200 | 1,430 |
| 2018-01-10 | 7,230 | 7,250 | 7,150 | 7,170 | 84,400 | 1,434 |
| 2018-01-09 | 7,220 | 7,340 | 7,180 | 7,230 | 142,600 | 1,446 |
| 2018-01-05 | 7,190 | 7,210 | 7,120 | 7,180 | 112,700 | 1,436 |
| 2018-01-04 | 7,040 | 7,190 | 7,020 | 7,160 | 135,700 | 1,432 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2017-09-27]1株→0.1株 [1988-03-28]1株→1.02株