5541 大平洋金属(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 | 2,663 | 2,698 | 2,626 | 2,665 | 183,500 | 2,665 |
| 2018-12-27 | 2,772 | 2,789 | 2,682 | 2,697 | 207,100 | 2,697 |
| 2018-12-26 | 2,548 | 2,639 | 2,544 | 2,622 | 173,900 | 2,622 |
| 2018-12-25 | 2,510 | 2,625 | 2,498 | 2,532 | 374,800 | 2,532 |
| 2018-12-21 | 2,770 | 2,801 | 2,680 | 2,697 | 225,400 | 2,697 |
| 2018-12-20 | 2,851 | 2,889 | 2,769 | 2,820 | 258,800 | 2,820 |
| 2018-12-19 | 2,946 | 2,946 | 2,876 | 2,901 | 139,000 | 2,901 |
| 2018-12-18 | 2,924 | 2,980 | 2,856 | 2,946 | 170,100 | 2,946 |
| 2018-12-17 | 3,000 | 3,060 | 2,992 | 2,999 | 145,600 | 2,999 |
| 2018-12-14 | 3,070 | 3,090 | 2,968 | 3,020 | 324,200 | 3,020 |
| 2018-12-13 | 3,075 | 3,130 | 3,020 | 3,120 | 225,600 | 3,120 |
| 2018-12-12 | 2,999 | 3,075 | 2,970 | 3,010 | 195,100 | 3,010 |
| 2018-12-11 | 3,065 | 3,075 | 2,943 | 2,961 | 232,400 | 2,961 |
| 2018-12-10 | 3,070 | 3,110 | 3,010 | 3,065 | 169,900 | 3,065 |
| 2018-12-07 | 3,110 | 3,150 | 3,035 | 3,090 | 141,300 | 3,090 |
| 2018-12-06 | 3,205 | 3,260 | 3,065 | 3,090 | 229,700 | 3,090 |
| 2018-12-05 | 3,150 | 3,245 | 3,125 | 3,245 | 157,200 | 3,245 |
| 2018-12-04 | 3,375 | 3,405 | 3,200 | 3,200 | 242,100 | 3,200 |
| 2018-12-03 | 3,385 | 3,430 | 3,325 | 3,400 | 171,900 | 3,400 |
| 2018-11-30 | 3,275 | 3,345 | 3,270 | 3,320 | 159,300 | 3,320 |
| 2018-11-29 | 3,285 | 3,320 | 3,260 | 3,285 | 114,900 | 3,285 |
| 2018-11-28 | 3,165 | 3,270 | 3,150 | 3,230 | 218,000 | 3,230 |
| 2018-11-27 | 3,235 | 3,250 | 3,165 | 3,200 | 221,200 | 3,200 |
| 2018-11-26 | 3,020 | 3,185 | 3,010 | 3,165 | 296,700 | 3,165 |
| 2018-11-22 | 3,155 | 3,160 | 3,025 | 3,030 | 261,900 | 3,030 |
| 2018-11-21 | 3,170 | 3,190 | 3,140 | 3,160 | 144,300 | 3,160 |
| 2018-11-20 | 3,220 | 3,300 | 3,205 | 3,215 | 214,700 | 3,215 |
| 2018-11-19 | 3,175 | 3,250 | 3,175 | 3,240 | 117,100 | 3,240 |
| 2018-11-16 | 3,185 | 3,260 | 3,175 | 3,180 | 122,600 | 3,180 |
| 2018-11-15 | 3,190 | 3,210 | 3,130 | 3,175 | 152,300 | 3,175 |
| 2018-11-14 | 3,110 | 3,285 | 3,090 | 3,220 | 212,500 | 3,220 |
| 2018-11-13 | 3,140 | 3,195 | 3,070 | 3,180 | 252,200 | 3,180 |
| 2018-11-12 | 3,295 | 3,295 | 3,170 | 3,245 | 193,300 | 3,245 |
| 2018-11-09 | 3,345 | 3,380 | 3,325 | 3,325 | 138,300 | 3,325 |
| 2018-11-08 | 3,395 | 3,440 | 3,320 | 3,320 | 152,800 | 3,320 |
| 2018-11-07 | 3,370 | 3,395 | 3,290 | 3,350 | 222,700 | 3,350 |
| 2018-11-06 | 3,225 | 3,350 | 3,225 | 3,325 | 168,000 | 3,325 |
| 2018-11-05 | 3,310 | 3,310 | 3,210 | 3,215 | 205,500 | 3,215 |
| 2018-11-02 | 3,335 | 3,340 | 3,230 | 3,325 | 271,500 | 3,325 |
| 2018-11-01 | 3,195 | 3,350 | 3,165 | 3,315 | 320,000 | 3,315 |
| 2018-10-31 | 3,235 | 3,275 | 3,130 | 3,165 | 244,400 | 3,165 |
| 2018-10-30 | 3,100 | 3,205 | 3,050 | 3,165 | 281,400 | 3,165 |
| 2018-10-29 | 3,315 | 3,355 | 3,130 | 3,160 | 261,300 | 3,160 |
| 2018-10-26 | 3,380 | 3,400 | 3,220 | 3,280 | 210,200 | 3,280 |
| 2018-10-25 | 3,400 | 3,410 | 3,295 | 3,310 | 186,400 | 3,310 |
| 2018-10-24 | 3,565 | 3,595 | 3,455 | 3,485 | 191,900 | 3,485 |
| 2018-10-23 | 3,625 | 3,650 | 3,530 | 3,560 | 217,000 | 3,560 |
| 2018-10-22 | 3,680 | 3,690 | 3,630 | 3,630 | 219,100 | 3,630 |
| 2018-10-19 | 3,670 | 3,730 | 3,625 | 3,715 | 261,100 | 3,715 |
| 2018-10-18 | 3,810 | 3,810 | 3,710 | 3,715 | 385,100 | 3,715 |
| 2018-10-17 | 3,965 | 4,025 | 3,845 | 3,860 | 205,700 | 3,860 |
| 2018-10-16 | 3,845 | 3,945 | 3,835 | 3,925 | 123,900 | 3,925 |
| 2018-10-15 | 3,975 | 4,005 | 3,855 | 3,865 | 147,800 | 3,865 |
| 2018-10-12 | 3,860 | 3,970 | 3,835 | 3,960 | 259,900 | 3,960 |
| 2018-10-11 | 3,935 | 4,055 | 3,870 | 3,900 | 304,600 | 3,900 |
| 2018-10-10 | 4,130 | 4,165 | 4,035 | 4,060 | 197,400 | 4,060 |
| 2018-10-09 | 4,085 | 4,155 | 4,020 | 4,095 | 249,600 | 4,095 |
| 2018-10-05 | 4,220 | 4,265 | 4,140 | 4,150 | 270,100 | 4,150 |
| 2018-10-04 | 4,230 | 4,305 | 4,200 | 4,265 | 246,700 | 4,265 |
| 2018-10-03 | 4,215 | 4,325 | 4,180 | 4,250 | 299,400 | 4,250 |
| 2018-10-02 | 4,305 | 4,390 | 4,270 | 4,280 | 344,800 | 4,280 |
| 2018-10-01 | 4,260 | 4,310 | 4,155 | 4,255 | 293,400 | 4,255 |
| 2018-09-28 | 4,165 | 4,235 | 4,135 | 4,230 | 229,600 | 4,230 |
| 2018-09-27 | 4,085 | 4,190 | 4,045 | 4,160 | 186,500 | 4,160 |
| 2018-09-26 | 4,130 | 4,220 | 4,060 | 4,125 | 222,500 | 4,125 |
| 2018-09-25 | 4,010 | 4,135 | 3,945 | 4,130 | 281,000 | 4,130 |
| 2018-09-21 | 3,900 | 4,035 | 3,890 | 4,030 | 381,800 | 4,030 |
| 2018-09-20 | 3,780 | 3,865 | 3,760 | 3,860 | 212,600 | 3,860 |
| 2018-09-19 | 3,790 | 3,790 | 3,725 | 3,755 | 111,400 | 3,755 |
| 2018-09-18 | 3,670 | 3,735 | 3,605 | 3,700 | 196,400 | 3,700 |
| 2018-09-14 | 3,625 | 3,680 | 3,585 | 3,680 | 221,900 | 3,680 |
| 2018-09-13 | 3,565 | 3,645 | 3,545 | 3,585 | 143,500 | 3,585 |
| 2018-09-12 | 3,565 | 3,595 | 3,520 | 3,535 | 187,300 | 3,535 |
| 2018-09-11 | 3,645 | 3,675 | 3,515 | 3,590 | 270,300 | 3,590 |
| 2018-09-10 | 3,550 | 3,680 | 3,545 | 3,650 | 212,000 | 3,650 |
| 2018-09-07 | 3,455 | 3,555 | 3,455 | 3,545 | 192,000 | 3,545 |
| 2018-09-06 | 3,465 | 3,520 | 3,455 | 3,490 | 158,100 | 3,490 |
| 2018-09-05 | 3,485 | 3,555 | 3,460 | 3,535 | 181,600 | 3,535 |
| 2018-09-04 | 3,575 | 3,600 | 3,530 | 3,545 | 174,500 | 3,545 |
| 2018-09-03 | 3,680 | 3,695 | 3,515 | 3,595 | 289,300 | 3,595 |
| 2018-08-31 | 3,740 | 3,760 | 3,660 | 3,730 | 194,500 | 3,730 |
| 2018-08-30 | 3,870 | 3,875 | 3,770 | 3,770 | 164,800 | 3,770 |
| 2018-08-29 | 3,785 | 3,870 | 3,765 | 3,845 | 209,500 | 3,845 |
| 2018-08-28 | 3,705 | 3,790 | 3,670 | 3,745 | 242,000 | 3,745 |
| 2018-08-27 | 3,785 | 3,820 | 3,630 | 3,655 | 338,100 | 3,655 |
| 2018-08-24 | 3,810 | 3,810 | 3,650 | 3,740 | 355,900 | 3,740 |
| 2018-08-23 | 3,965 | 3,965 | 3,850 | 3,850 | 200,600 | 3,850 |
| 2018-08-22 | 3,920 | 4,005 | 3,885 | 3,965 | 221,300 | 3,965 |
| 2018-08-21 | 3,855 | 3,955 | 3,850 | 3,955 | 208,500 | 3,955 |
| 2018-08-20 | 3,855 | 3,905 | 3,815 | 3,875 | 155,300 | 3,875 |
| 2018-08-17 | 3,745 | 3,855 | 3,735 | 3,845 | 247,100 | 3,845 |
| 2018-08-16 | 3,825 | 3,915 | 3,625 | 3,690 | 677,000 | 3,690 |
| 2018-08-15 | 3,900 | 3,970 | 3,880 | 3,960 | 230,700 | 3,960 |
| 2018-08-14 | 3,860 | 3,910 | 3,825 | 3,900 | 274,100 | 3,900 |
| 2018-08-13 | 3,850 | 3,910 | 3,735 | 3,875 | 458,300 | 3,875 |
| 2018-08-10 | 3,900 | 3,905 | 3,760 | 3,780 | 279,700 | 3,780 |
| 2018-08-09 | 3,880 | 3,930 | 3,850 | 3,860 | 395,000 | 3,860 |
| 2018-08-08 | 3,805 | 3,875 | 3,720 | 3,835 | 472,700 | 3,835 |
| 2018-08-07 | 3,745 | 3,850 | 3,690 | 3,735 | 436,800 | 3,735 |
| 2018-08-06 | 3,810 | 3,840 | 3,560 | 3,745 | 1,265,600 | 3,745 |
| 2018-08-03 | 3,245 | 3,260 | 3,195 | 3,250 | 156,700 | 3,250 |
| 2018-08-02 | 3,270 | 3,300 | 3,245 | 3,260 | 179,100 | 3,260 |
| 2018-08-01 | 3,255 | 3,350 | 3,200 | 3,320 | 306,500 | 3,320 |
| 2018-07-31 | 3,260 | 3,275 | 3,190 | 3,215 | 252,300 | 3,215 |
| 2018-07-30 | 3,215 | 3,260 | 3,215 | 3,255 | 148,700 | 3,255 |
| 2018-07-27 | 3,235 | 3,240 | 3,165 | 3,215 | 250,000 | 3,215 |
| 2018-07-26 | 3,375 | 3,385 | 3,235 | 3,255 | 231,400 | 3,255 |
| 2018-07-25 | 3,365 | 3,405 | 3,340 | 3,365 | 247,300 | 3,365 |
| 2018-07-24 | 3,240 | 3,305 | 3,195 | 3,295 | 270,900 | 3,295 |
| 2018-07-23 | 3,165 | 3,225 | 3,145 | 3,220 | 294,700 | 3,220 |
| 2018-07-20 | 3,195 | 3,225 | 3,155 | 3,175 | 300,800 | 3,175 |
| 2018-07-19 | 3,295 | 3,325 | 3,240 | 3,255 | 321,300 | 3,255 |
| 2018-07-18 | 3,355 | 3,415 | 3,270 | 3,280 | 320,800 | 3,280 |
| 2018-07-17 | 3,325 | 3,345 | 3,270 | 3,310 | 266,800 | 3,310 |
| 2018-07-13 | 3,310 | 3,380 | 3,290 | 3,330 | 367,800 | 3,330 |
| 2018-07-12 | 3,395 | 3,395 | 3,290 | 3,295 | 277,400 | 3,295 |
| 2018-07-11 | 3,465 | 3,530 | 3,395 | 3,430 | 331,400 | 3,430 |
| 2018-07-10 | 3,605 | 3,605 | 3,485 | 3,490 | 323,200 | 3,490 |
| 2018-07-09 | 3,640 | 3,655 | 3,535 | 3,555 | 172,400 | 3,555 |
| 2018-07-06 | 3,600 | 3,650 | 3,565 | 3,620 | 217,200 | 3,620 |
| 2018-07-05 | 3,735 | 3,750 | 3,615 | 3,625 | 292,200 | 3,625 |
| 2018-07-04 | 3,810 | 3,875 | 3,795 | 3,795 | 165,900 | 3,795 |
| 2018-07-03 | 3,980 | 3,995 | 3,825 | 3,880 | 284,600 | 3,880 |
| 2018-07-02 | 4,075 | 4,090 | 3,970 | 3,980 | 175,900 | 3,980 |
| 2018-06-29 | 4,080 | 4,130 | 4,035 | 4,075 | 209,100 | 4,075 |
| 2018-06-28 | 3,945 | 4,070 | 3,935 | 4,065 | 201,700 | 4,065 |
| 2018-06-27 | 3,980 | 3,990 | 3,900 | 3,950 | 133,500 | 3,950 |
| 2018-06-26 | 3,825 | 3,940 | 3,815 | 3,935 | 172,700 | 3,935 |
| 2018-06-25 | 3,910 | 3,995 | 3,885 | 3,895 | 155,400 | 3,895 |
| 2018-06-22 | 3,785 | 3,890 | 3,755 | 3,885 | 186,700 | 3,885 |
| 2018-06-21 | 3,920 | 3,950 | 3,825 | 3,840 | 132,700 | 3,840 |
| 2018-06-20 | 3,845 | 3,915 | 3,805 | 3,900 | 237,700 | 3,900 |
| 2018-06-19 | 3,945 | 4,005 | 3,880 | 3,905 | 167,100 | 3,905 |
| 2018-06-18 | 3,980 | 3,995 | 3,880 | 3,995 | 240,200 | 3,995 |
| 2018-06-15 | 3,980 | 4,035 | 3,930 | 3,990 | 164,800 | 3,990 |
| 2018-06-14 | 3,980 | 4,015 | 3,930 | 3,935 | 140,600 | 3,935 |
| 2018-06-13 | 3,895 | 3,975 | 3,855 | 3,915 | 187,700 | 3,915 |
| 2018-06-12 | 4,035 | 4,035 | 3,920 | 3,960 | 231,600 | 3,960 |
| 2018-06-11 | 4,005 | 4,110 | 3,940 | 4,045 | 209,600 | 4,045 |
| 2018-06-08 | 4,085 | 4,185 | 4,020 | 4,035 | 361,900 | 4,035 |
| 2018-06-07 | 3,950 | 4,120 | 3,940 | 4,100 | 430,000 | 4,100 |
| 2018-06-06 | 3,885 | 3,965 | 3,875 | 3,930 | 205,300 | 3,930 |
| 2018-06-05 | 3,885 | 3,900 | 3,820 | 3,900 | 197,700 | 3,900 |
| 2018-06-04 | 3,835 | 3,900 | 3,805 | 3,860 | 269,400 | 3,860 |
| 2018-06-01 | 3,700 | 3,810 | 3,645 | 3,795 | 271,900 | 3,795 |
| 2018-05-31 | 3,640 | 3,755 | 3,595 | 3,640 | 214,400 | 3,640 |
| 2018-05-30 | 3,580 | 3,610 | 3,565 | 3,585 | 160,900 | 3,585 |
| 2018-05-29 | 3,675 | 3,690 | 3,605 | 3,645 | 136,700 | 3,645 |
| 2018-05-28 | 3,755 | 3,775 | 3,685 | 3,710 | 181,400 | 3,710 |
| 2018-05-25 | 3,830 | 3,850 | 3,755 | 3,785 | 176,200 | 3,785 |
| 2018-05-24 | 3,970 | 3,970 | 3,825 | 3,840 | 237,000 | 3,840 |
| 2018-05-23 | 4,070 | 4,080 | 3,970 | 3,990 | 270,100 | 3,990 |
| 2018-05-22 | 3,925 | 4,055 | 3,915 | 4,045 | 359,200 | 4,045 |
| 2018-05-21 | 3,925 | 3,930 | 3,860 | 3,890 | 129,200 | 3,890 |
| 2018-05-18 | 3,905 | 3,920 | 3,860 | 3,910 | 171,700 | 3,910 |
| 2018-05-17 | 3,850 | 3,980 | 3,825 | 3,930 | 264,700 | 3,930 |
| 2018-05-16 | 3,710 | 3,815 | 3,710 | 3,810 | 266,400 | 3,810 |
| 2018-05-15 | 3,645 | 3,705 | 3,620 | 3,665 | 217,300 | 3,665 |
| 2018-05-14 | 3,865 | 3,865 | 3,610 | 3,645 | 301,600 | 3,645 |
| 2018-05-11 | 3,580 | 3,675 | 3,575 | 3,660 | 241,400 | 3,660 |
| 2018-05-10 | 3,560 | 3,640 | 3,555 | 3,630 | 169,900 | 3,630 |
| 2018-05-09 | 3,540 | 3,580 | 3,525 | 3,560 | 198,400 | 3,560 |
| 2018-05-08 | 3,685 | 3,690 | 3,570 | 3,580 | 282,900 | 3,580 |
| 2018-05-07 | 3,620 | 3,720 | 3,595 | 3,710 | 292,000 | 3,710 |
| 2018-05-02 | 3,730 | 3,740 | 3,605 | 3,620 | 325,300 | 3,620 |
| 2018-05-01 | 3,780 | 3,875 | 3,730 | 3,740 | 297,000 | 3,740 |
| 2018-04-27 | 3,800 | 3,860 | 3,735 | 3,850 | 214,500 | 3,850 |
| 2018-04-26 | 3,780 | 3,785 | 3,705 | 3,765 | 123,200 | 3,765 |
| 2018-04-25 | 3,670 | 3,815 | 3,655 | 3,770 | 383,800 | 3,770 |
| 2018-04-24 | 3,940 | 3,950 | 3,725 | 3,725 | 603,200 | 3,725 |
| 2018-04-23 | 3,880 | 3,990 | 3,880 | 3,975 | 479,500 | 3,975 |
| 2018-04-20 | 3,710 | 3,860 | 3,710 | 3,855 | 409,400 | 3,855 |
| 2018-04-19 | 3,615 | 3,790 | 3,615 | 3,740 | 485,100 | 3,740 |
| 2018-04-18 | 3,535 | 3,560 | 3,515 | 3,545 | 138,900 | 3,545 |
| 2018-04-17 | 3,495 | 3,545 | 3,465 | 3,535 | 173,400 | 3,535 |
| 2018-04-16 | 3,545 | 3,560 | 3,415 | 3,485 | 190,400 | 3,485 |
| 2018-04-13 | 3,500 | 3,560 | 3,495 | 3,520 | 169,200 | 3,520 |
| 2018-04-12 | 3,425 | 3,500 | 3,390 | 3,480 | 121,800 | 3,480 |
| 2018-04-11 | 3,485 | 3,510 | 3,440 | 3,465 | 174,900 | 3,465 |
| 2018-04-10 | 3,375 | 3,450 | 3,355 | 3,440 | 191,400 | 3,440 |
| 2018-04-09 | 3,300 | 3,385 | 3,300 | 3,365 | 155,400 | 3,365 |
| 2018-04-06 | 3,315 | 3,350 | 3,295 | 3,330 | 146,400 | 3,330 |
| 2018-04-05 | 3,300 | 3,365 | 3,280 | 3,320 | 197,800 | 3,320 |
| 2018-04-04 | 3,260 | 3,290 | 3,225 | 3,265 | 120,100 | 3,265 |
| 2018-04-03 | 3,175 | 3,255 | 3,160 | 3,245 | 149,800 | 3,245 |
| 2018-03-30 | 3,190 | 3,215 | 3,155 | 3,200 | 159,900 | 3,200 |
| 2018-03-29 | 3,145 | 3,185 | 3,105 | 3,150 | 177,800 | 3,150 |
| 2018-03-28 | 2,967 | 3,115 | 2,965 | 3,105 | 242,300 | 3,105 |
| 2018-03-27 | 2,963 | 3,015 | 2,920 | 3,015 | 240,200 | 3,015 |
| 2018-03-26 | 2,858 | 2,913 | 2,830 | 2,913 | 162,700 | 2,913 |
| 2018-03-23 | 2,921 | 2,939 | 2,895 | 2,908 | 227,700 | 2,908 |
| 2018-03-22 | 3,055 | 3,075 | 3,010 | 3,030 | 128,900 | 3,030 |
| 2018-03-20 | 2,956 | 3,060 | 2,951 | 3,020 | 138,900 | 3,020 |
| 2018-03-19 | 2,973 | 3,075 | 2,972 | 3,015 | 162,800 | 3,015 |
| 2018-03-16 | 3,015 | 3,015 | 2,971 | 2,988 | 134,000 | 2,988 |
| 2018-03-15 | 2,987 | 3,010 | 2,946 | 2,985 | 185,300 | 2,985 |
| 2018-03-14 | 2,950 | 2,997 | 2,933 | 2,978 | 140,800 | 2,978 |
| 2018-03-13 | 2,987 | 2,987 | 2,941 | 2,980 | 172,700 | 2,980 |
| 2018-03-12 | 2,969 | 3,035 | 2,960 | 2,989 | 213,500 | 2,989 |
| 2018-03-09 | 2,913 | 2,939 | 2,862 | 2,900 | 260,800 | 2,900 |
| 2018-03-08 | 2,937 | 2,946 | 2,883 | 2,896 | 179,400 | 2,896 |
| 2018-03-07 | 2,931 | 2,935 | 2,852 | 2,897 | 245,900 | 2,897 |
| 2018-03-06 | 2,999 | 3,025 | 2,949 | 2,953 | 228,400 | 2,953 |
| 2018-03-05 | 3,005 | 3,015 | 2,904 | 2,920 | 305,900 | 2,920 |
| 2018-03-02 | 3,080 | 3,090 | 3,005 | 3,035 | 484,200 | 3,035 |
| 2018-03-01 | 3,275 | 3,280 | 3,125 | 3,150 | 337,400 | 3,150 |
| 2018-02-28 | 3,390 | 3,450 | 3,325 | 3,325 | 204,700 | 3,325 |
| 2018-02-27 | 3,330 | 3,420 | 3,330 | 3,405 | 192,600 | 3,405 |
| 2018-02-26 | 3,385 | 3,390 | 3,315 | 3,330 | 167,900 | 3,330 |
| 2018-02-23 | 3,200 | 3,350 | 3,195 | 3,335 | 228,200 | 3,335 |
| 2018-02-22 | 3,200 | 3,220 | 3,160 | 3,190 | 154,300 | 3,190 |
| 2018-02-21 | 3,205 | 3,230 | 3,165 | 3,220 | 235,800 | 3,220 |
| 2018-02-20 | 3,225 | 3,245 | 3,190 | 3,215 | 150,300 | 3,215 |
| 2018-02-19 | 3,120 | 3,225 | 3,120 | 3,220 | 189,100 | 3,220 |
| 2018-02-16 | 3,095 | 3,145 | 3,085 | 3,100 | 177,400 | 3,100 |
| 2018-02-15 | 3,140 | 3,250 | 3,050 | 3,080 | 303,900 | 3,080 |
| 2018-02-14 | 3,235 | 3,275 | 3,135 | 3,165 | 252,400 | 3,165 |
| 2018-02-13 | 3,345 | 3,345 | 3,225 | 3,235 | 185,100 | 3,235 |
| 2018-02-09 | 3,270 | 3,310 | 3,220 | 3,305 | 284,300 | 3,305 |
| 2018-02-08 | 3,445 | 3,470 | 3,355 | 3,410 | 199,800 | 3,410 |
| 2018-02-07 | 3,510 | 3,595 | 3,440 | 3,445 | 263,500 | 3,445 |
| 2018-02-06 | 3,500 | 3,500 | 3,340 | 3,430 | 429,800 | 3,430 |
| 2018-02-05 | 3,550 | 3,610 | 3,505 | 3,575 | 209,600 | 3,575 |
| 2018-02-02 | 3,700 | 3,705 | 3,630 | 3,650 | 137,300 | 3,650 |
| 2018-02-01 | 3,650 | 3,720 | 3,640 | 3,660 | 235,800 | 3,660 |
| 2018-01-31 | 3,675 | 3,690 | 3,575 | 3,580 | 219,300 | 3,580 |
| 2018-01-30 | 3,675 | 3,730 | 3,645 | 3,690 | 182,600 | 3,690 |
| 2018-01-29 | 3,670 | 3,700 | 3,640 | 3,685 | 158,400 | 3,685 |
| 2018-01-26 | 3,640 | 3,695 | 3,620 | 3,695 | 213,300 | 3,695 |
| 2018-01-25 | 3,670 | 3,700 | 3,605 | 3,640 | 334,300 | 3,640 |
| 2018-01-24 | 3,535 | 3,635 | 3,490 | 3,600 | 397,100 | 3,600 |
| 2018-01-23 | 3,375 | 3,515 | 3,365 | 3,480 | 357,200 | 3,480 |
| 2018-01-22 | 3,355 | 3,390 | 3,325 | 3,370 | 161,900 | 3,370 |
| 2018-01-19 | 3,350 | 3,380 | 3,315 | 3,370 | 197,900 | 3,370 |
| 2018-01-18 | 3,400 | 3,420 | 3,360 | 3,365 | 196,600 | 3,365 |
| 2018-01-17 | 3,385 | 3,410 | 3,355 | 3,400 | 234,900 | 3,400 |
| 2018-01-16 | 3,420 | 3,475 | 3,420 | 3,450 | 144,600 | 3,450 |
| 2018-01-15 | 3,480 | 3,485 | 3,390 | 3,440 | 255,500 | 3,440 |
| 2018-01-12 | 3,335 | 3,480 | 3,330 | 3,445 | 400,400 | 3,445 |
| 2018-01-11 | 3,250 | 3,350 | 3,235 | 3,330 | 270,000 | 3,330 |
| 2018-01-10 | 3,205 | 3,260 | 3,195 | 3,250 | 161,100 | 3,250 |
| 2018-01-09 | 3,230 | 3,265 | 3,195 | 3,220 | 176,900 | 3,220 |
| 2018-01-05 | 3,175 | 3,235 | 3,165 | 3,220 | 200,200 | 3,220 |
| 2018-01-04 | 3,170 | 3,190 | 3,140 | 3,150 | 174,600 | 3,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.05株