5659 日本精線(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 | 3,290 | 3,365 | 3,290 | 3,310 | 7,500 | 662 |
| 2018-12-27 | 3,255 | 3,300 | 3,230 | 3,290 | 11,800 | 658 |
| 2018-12-26 | 3,070 | 3,135 | 3,050 | 3,115 | 13,800 | 623 |
| 2018-12-25 | 3,200 | 3,200 | 2,981 | 3,000 | 37,700 | 600 |
| 2018-12-21 | 3,150 | 3,165 | 3,055 | 3,135 | 36,200 | 627 |
| 2018-12-20 | 3,275 | 3,290 | 3,135 | 3,145 | 28,800 | 629 |
| 2018-12-19 | 3,275 | 3,300 | 3,245 | 3,290 | 11,500 | 658 |
| 2018-12-18 | 3,260 | 3,305 | 3,230 | 3,275 | 15,300 | 655 |
| 2018-12-17 | 3,330 | 3,350 | 3,265 | 3,270 | 14,100 | 654 |
| 2018-12-14 | 3,350 | 3,360 | 3,310 | 3,345 | 15,200 | 669 |
| 2018-12-13 | 3,375 | 3,415 | 3,375 | 3,375 | 8,600 | 675 |
| 2018-12-12 | 3,315 | 3,400 | 3,315 | 3,370 | 11,900 | 674 |
| 2018-12-11 | 3,315 | 3,335 | 3,255 | 3,310 | 23,500 | 662 |
| 2018-12-10 | 3,385 | 3,385 | 3,305 | 3,315 | 11,100 | 663 |
| 2018-12-07 | 3,400 | 3,405 | 3,355 | 3,390 | 5,600 | 678 |
| 2018-12-06 | 3,415 | 3,425 | 3,330 | 3,385 | 19,000 | 677 |
| 2018-12-05 | 3,525 | 3,525 | 3,405 | 3,405 | 20,200 | 681 |
| 2018-12-04 | 3,530 | 3,560 | 3,515 | 3,525 | 9,600 | 705 |
| 2018-12-03 | 3,520 | 3,550 | 3,515 | 3,540 | 11,100 | 708 |
| 2018-11-30 | 3,520 | 3,545 | 3,505 | 3,510 | 4,700 | 702 |
| 2018-11-29 | 3,520 | 3,575 | 3,500 | 3,520 | 7,300 | 704 |
| 2018-11-28 | 3,435 | 3,510 | 3,435 | 3,495 | 9,000 | 699 |
| 2018-11-27 | 3,405 | 3,460 | 3,365 | 3,435 | 14,200 | 687 |
| 2018-11-26 | 3,420 | 3,420 | 3,380 | 3,395 | 8,300 | 679 |
| 2018-11-22 | 3,390 | 3,420 | 3,340 | 3,410 | 10,300 | 682 |
| 2018-11-21 | 3,240 | 3,340 | 3,240 | 3,340 | 19,200 | 668 |
| 2018-11-20 | 3,355 | 3,355 | 3,250 | 3,285 | 30,900 | 657 |
| 2018-11-19 | 3,425 | 3,435 | 3,390 | 3,400 | 10,800 | 680 |
| 2018-11-16 | 3,490 | 3,495 | 3,420 | 3,420 | 12,000 | 684 |
| 2018-11-15 | 3,460 | 3,490 | 3,455 | 3,485 | 9,800 | 697 |
| 2018-11-14 | 3,545 | 3,560 | 3,450 | 3,455 | 13,700 | 691 |
| 2018-11-13 | 3,560 | 3,580 | 3,500 | 3,565 | 17,500 | 713 |
| 2018-11-12 | 3,580 | 3,615 | 3,555 | 3,590 | 12,100 | 718 |
| 2018-11-09 | 3,605 | 3,610 | 3,500 | 3,580 | 25,200 | 716 |
| 2018-11-08 | 3,650 | 3,700 | 3,580 | 3,605 | 14,000 | 721 |
| 2018-11-07 | 3,590 | 3,620 | 3,580 | 3,590 | 13,400 | 718 |
| 2018-11-06 | 3,600 | 3,635 | 3,590 | 3,600 | 13,900 | 720 |
| 2018-11-05 | 3,570 | 3,605 | 3,550 | 3,590 | 7,400 | 718 |
| 2018-11-02 | 3,450 | 3,590 | 3,450 | 3,590 | 26,700 | 718 |
| 2018-11-01 | 3,450 | 3,520 | 3,410 | 3,500 | 34,700 | 700 |
| 2018-10-31 | 3,455 | 3,505 | 3,420 | 3,475 | 25,900 | 695 |
| 2018-10-30 | 3,320 | 3,540 | 3,260 | 3,500 | 65,300 | 700 |
| 2018-10-29 | 3,710 | 3,800 | 3,610 | 3,640 | 18,200 | 728 |
| 2018-10-26 | 3,795 | 3,795 | 3,665 | 3,700 | 28,800 | 740 |
| 2018-10-25 | 3,805 | 3,805 | 3,750 | 3,770 | 24,600 | 754 |
| 2018-10-24 | 3,880 | 3,890 | 3,845 | 3,875 | 22,600 | 775 |
| 2018-10-23 | 3,970 | 3,970 | 3,880 | 3,880 | 12,500 | 776 |
| 2018-10-22 | 3,920 | 4,050 | 3,915 | 3,990 | 22,600 | 798 |
| 2018-10-19 | 3,885 | 3,935 | 3,855 | 3,930 | 14,600 | 786 |
| 2018-10-18 | 3,935 | 3,960 | 3,895 | 3,915 | 8,300 | 783 |
| 2018-10-17 | 3,910 | 3,950 | 3,910 | 3,935 | 12,000 | 787 |
| 2018-10-16 | 3,810 | 3,850 | 3,800 | 3,850 | 19,500 | 770 |
| 2018-10-15 | 3,960 | 3,960 | 3,845 | 3,845 | 19,700 | 769 |
| 2018-10-12 | 3,895 | 3,970 | 3,870 | 3,920 | 13,800 | 784 |
| 2018-10-11 | 3,950 | 3,950 | 3,860 | 3,895 | 20,500 | 779 |
| 2018-10-10 | 4,040 | 4,060 | 4,025 | 4,040 | 11,500 | 808 |
| 2018-10-09 | 4,070 | 4,070 | 4,010 | 4,035 | 9,600 | 807 |
| 2018-10-05 | 4,105 | 4,125 | 4,085 | 4,100 | 10,000 | 820 |
| 2018-10-04 | 4,200 | 4,240 | 4,105 | 4,135 | 10,700 | 827 |
| 2018-10-03 | 4,175 | 4,205 | 4,170 | 4,185 | 13,600 | 837 |
| 2018-10-02 | 4,235 | 4,260 | 4,175 | 4,190 | 17,100 | 838 |
| 2018-10-01 | 4,235 | 4,235 | 4,205 | 4,215 | 5,500 | 843 |
| 2018-09-28 | 4,215 | 4,240 | 4,195 | 4,210 | 10,700 | 842 |
| 2018-09-27 | 4,255 | 4,265 | 4,195 | 4,200 | 9,300 | 840 |
| 2018-09-26 | 4,220 | 4,370 | 4,175 | 4,255 | 20,300 | 851 |
| 2018-09-25 | 4,235 | 4,245 | 4,185 | 4,245 | 23,100 | 849 |
| 2018-09-21 | 4,165 | 4,230 | 4,165 | 4,200 | 18,700 | 840 |
| 2018-09-20 | 4,170 | 4,170 | 4,110 | 4,125 | 9,900 | 825 |
| 2018-09-19 | 4,120 | 4,150 | 4,105 | 4,125 | 14,100 | 825 |
| 2018-09-18 | 4,020 | 4,120 | 4,020 | 4,075 | 10,700 | 815 |
| 2018-09-14 | 3,935 | 4,055 | 3,935 | 4,020 | 9,200 | 804 |
| 2018-09-13 | 3,895 | 3,940 | 3,895 | 3,915 | 10,600 | 783 |
| 2018-09-12 | 3,945 | 3,975 | 3,870 | 3,895 | 11,700 | 779 |
| 2018-09-11 | 3,970 | 3,985 | 3,925 | 3,940 | 11,300 | 788 |
| 2018-09-10 | 3,980 | 3,985 | 3,925 | 3,960 | 12,400 | 792 |
| 2018-09-07 | 4,050 | 4,050 | 3,950 | 3,960 | 25,200 | 792 |
| 2018-09-06 | 4,120 | 4,130 | 4,025 | 4,030 | 16,000 | 806 |
| 2018-09-05 | 4,140 | 4,185 | 4,105 | 4,110 | 14,300 | 822 |
| 2018-09-04 | 4,270 | 4,275 | 4,165 | 4,170 | 25,000 | 834 |
| 2018-09-03 | 4,375 | 4,375 | 4,285 | 4,295 | 5,000 | 859 |
| 2018-08-31 | 4,370 | 4,395 | 4,370 | 4,370 | 2,600 | 874 |
| 2018-08-30 | 4,405 | 4,405 | 4,350 | 4,385 | 10,700 | 877 |
| 2018-08-29 | 4,350 | 4,390 | 4,350 | 4,365 | 5,900 | 873 |
| 2018-08-28 | 4,410 | 4,410 | 4,350 | 4,350 | 8,500 | 870 |
| 2018-08-27 | 4,380 | 4,420 | 4,255 | 4,350 | 16,500 | 870 |
| 2018-08-24 | 4,365 | 4,405 | 4,340 | 4,380 | 10,900 | 876 |
| 2018-08-23 | 4,275 | 4,360 | 4,275 | 4,325 | 6,100 | 865 |
| 2018-08-22 | 4,240 | 4,330 | 4,240 | 4,275 | 5,600 | 855 |
| 2018-08-21 | 4,220 | 4,260 | 4,220 | 4,240 | 6,300 | 848 |
| 2018-08-20 | 4,410 | 4,410 | 4,185 | 4,220 | 19,400 | 844 |
| 2018-08-17 | 4,440 | 4,485 | 4,410 | 4,410 | 7,400 | 882 |
| 2018-08-16 | 4,485 | 4,495 | 4,420 | 4,430 | 5,200 | 886 |
| 2018-08-15 | 4,470 | 4,525 | 4,470 | 4,485 | 8,200 | 897 |
| 2018-08-14 | 4,455 | 4,535 | 4,455 | 4,470 | 9,300 | 894 |
| 2018-08-13 | 4,495 | 4,500 | 4,470 | 4,485 | 12,700 | 897 |
| 2018-08-10 | 4,580 | 4,610 | 4,540 | 4,570 | 9,900 | 914 |
| 2018-08-09 | 4,625 | 4,625 | 4,585 | 4,590 | 12,900 | 918 |
| 2018-08-08 | 4,605 | 4,665 | 4,605 | 4,625 | 8,100 | 925 |
| 2018-08-07 | 4,605 | 4,615 | 4,560 | 4,605 | 10,300 | 921 |
| 2018-08-06 | 4,655 | 4,690 | 4,605 | 4,605 | 10,900 | 921 |
| 2018-08-03 | 4,695 | 4,745 | 4,645 | 4,655 | 13,200 | 931 |
| 2018-08-02 | 4,700 | 4,765 | 4,680 | 4,725 | 14,900 | 945 |
| 2018-08-01 | 4,765 | 4,770 | 4,700 | 4,770 | 11,700 | 954 |
| 2018-07-31 | 4,730 | 4,760 | 4,695 | 4,750 | 12,500 | 950 |
| 2018-07-30 | 4,775 | 4,780 | 4,630 | 4,760 | 55,100 | 952 |
| 2018-07-27 | 4,485 | 4,800 | 4,485 | 4,800 | 86,600 | 960 |
| 2018-07-26 | 4,230 | 4,260 | 4,205 | 4,245 | 14,900 | 849 |
| 2018-07-25 | 4,160 | 4,230 | 4,160 | 4,195 | 10,400 | 839 |
| 2018-07-24 | 4,100 | 4,135 | 4,095 | 4,135 | 2,400 | 827 |
| 2018-07-23 | 4,090 | 4,120 | 4,090 | 4,095 | 5,400 | 819 |
| 2018-07-20 | 4,115 | 4,120 | 4,090 | 4,110 | 6,400 | 822 |
| 2018-07-19 | 4,115 | 4,135 | 4,080 | 4,120 | 14,800 | 824 |
| 2018-07-18 | 4,120 | 4,145 | 4,085 | 4,085 | 17,600 | 817 |
| 2018-07-17 | 4,125 | 4,140 | 4,110 | 4,115 | 5,200 | 823 |
| 2018-07-13 | 4,080 | 4,115 | 4,075 | 4,105 | 8,400 | 821 |
| 2018-07-12 | 4,110 | 4,115 | 4,060 | 4,070 | 11,900 | 814 |
| 2018-07-11 | 4,110 | 4,130 | 4,090 | 4,095 | 13,900 | 819 |
| 2018-07-10 | 4,135 | 4,160 | 4,110 | 4,120 | 8,000 | 824 |
| 2018-07-09 | 4,060 | 4,115 | 4,060 | 4,110 | 6,600 | 822 |
| 2018-07-06 | 4,015 | 4,060 | 4,015 | 4,060 | 10,900 | 812 |
| 2018-07-05 | 4,110 | 4,110 | 3,980 | 4,015 | 18,100 | 803 |
| 2018-07-04 | 4,050 | 4,080 | 4,025 | 4,045 | 10,300 | 809 |
| 2018-07-03 | 4,125 | 4,125 | 4,030 | 4,050 | 12,600 | 810 |
| 2018-07-02 | 4,215 | 4,230 | 4,100 | 4,110 | 15,100 | 822 |
| 2018-06-29 | 4,265 | 4,275 | 4,205 | 4,235 | 11,100 | 847 |
| 2018-06-28 | 4,275 | 4,320 | 4,200 | 4,240 | 14,300 | 848 |
| 2018-06-27 | 4,290 | 4,315 | 4,265 | 4,275 | 9,500 | 855 |
| 2018-06-26 | 4,245 | 4,295 | 4,220 | 4,290 | 8,400 | 858 |
| 2018-06-25 | 4,370 | 4,370 | 4,240 | 4,245 | 14,000 | 849 |
| 2018-06-22 | 4,330 | 4,355 | 4,330 | 4,355 | 5,200 | 871 |
| 2018-06-21 | 4,335 | 4,360 | 4,330 | 4,330 | 6,100 | 866 |
| 2018-06-20 | 4,335 | 4,340 | 4,270 | 4,335 | 12,100 | 867 |
| 2018-06-19 | 4,385 | 4,385 | 4,305 | 4,360 | 19,400 | 872 |
| 2018-06-18 | 4,395 | 4,400 | 4,355 | 4,355 | 25,300 | 871 |
| 2018-06-15 | 4,455 | 4,470 | 4,445 | 4,455 | 7,300 | 891 |
| 2018-06-14 | 4,410 | 4,470 | 4,410 | 4,460 | 9,800 | 892 |
| 2018-06-13 | 4,410 | 4,425 | 4,400 | 4,415 | 6,900 | 883 |
| 2018-06-12 | 4,450 | 4,455 | 4,400 | 4,410 | 14,300 | 882 |
| 2018-06-11 | 4,475 | 4,475 | 4,440 | 4,450 | 7,000 | 890 |
| 2018-06-08 | 4,425 | 4,480 | 4,420 | 4,450 | 10,400 | 890 |
| 2018-06-07 | 4,420 | 4,455 | 4,400 | 4,455 | 14,200 | 891 |
| 2018-06-06 | 4,400 | 4,435 | 4,375 | 4,420 | 12,600 | 884 |
| 2018-06-05 | 4,480 | 4,480 | 4,385 | 4,405 | 22,100 | 881 |
| 2018-06-04 | 4,500 | 4,515 | 4,460 | 4,470 | 12,000 | 894 |
| 2018-06-01 | 4,425 | 4,510 | 4,415 | 4,490 | 16,900 | 898 |
| 2018-05-31 | 4,420 | 4,505 | 4,410 | 4,485 | 12,500 | 897 |
| 2018-05-30 | 4,380 | 4,405 | 4,355 | 4,395 | 14,300 | 879 |
| 2018-05-29 | 4,540 | 4,540 | 4,445 | 4,465 | 14,800 | 893 |
| 2018-05-28 | 4,570 | 4,570 | 4,505 | 4,515 | 6,200 | 903 |
| 2018-05-25 | 4,580 | 4,580 | 4,500 | 4,570 | 10,600 | 914 |
| 2018-05-24 | 4,685 | 4,685 | 4,555 | 4,585 | 11,600 | 917 |
| 2018-05-23 | 4,715 | 4,720 | 4,675 | 4,685 | 9,100 | 937 |
| 2018-05-22 | 4,715 | 4,715 | 4,675 | 4,715 | 3,700 | 943 |
| 2018-05-21 | 4,715 | 4,725 | 4,660 | 4,705 | 7,800 | 941 |
| 2018-05-18 | 4,765 | 4,765 | 4,690 | 4,715 | 11,400 | 943 |
| 2018-05-17 | 4,690 | 4,765 | 4,690 | 4,765 | 5,400 | 953 |
| 2018-05-16 | 4,740 | 4,760 | 4,695 | 4,715 | 14,200 | 943 |
| 2018-05-15 | 4,765 | 4,765 | 4,720 | 4,760 | 8,000 | 952 |
| 2018-05-14 | 4,805 | 4,810 | 4,750 | 4,775 | 15,500 | 955 |
| 2018-05-11 | 4,845 | 4,845 | 4,790 | 4,800 | 15,000 | 960 |
| 2018-05-10 | 4,825 | 4,865 | 4,810 | 4,845 | 6,100 | 969 |
| 2018-05-09 | 4,870 | 4,870 | 4,800 | 4,825 | 14,600 | 965 |
| 2018-05-08 | 4,915 | 4,920 | 4,840 | 4,875 | 9,800 | 975 |
| 2018-05-07 | 4,780 | 4,935 | 4,765 | 4,915 | 20,900 | 983 |
| 2018-05-02 | 4,810 | 4,820 | 4,770 | 4,780 | 5,600 | 956 |
| 2018-05-01 | 4,800 | 4,825 | 4,760 | 4,810 | 8,700 | 962 |
| 2018-04-27 | 4,800 | 4,840 | 4,790 | 4,800 | 14,600 | 960 |
| 2018-04-26 | 4,850 | 4,870 | 4,820 | 4,840 | 7,500 | 968 |
| 2018-04-25 | 4,855 | 4,855 | 4,800 | 4,855 | 5,600 | 971 |
| 2018-04-24 | 4,800 | 4,870 | 4,775 | 4,870 | 5,700 | 974 |
| 2018-04-23 | 4,800 | 4,800 | 4,760 | 4,800 | 3,500 | 960 |
| 2018-04-20 | 4,745 | 4,780 | 4,720 | 4,780 | 4,100 | 956 |
| 2018-04-19 | 4,650 | 4,730 | 4,640 | 4,720 | 7,000 | 944 |
| 2018-04-18 | 4,610 | 4,625 | 4,575 | 4,625 | 6,900 | 925 |
| 2018-04-17 | 4,675 | 4,680 | 4,565 | 4,585 | 10,300 | 917 |
| 2018-04-16 | 4,680 | 4,680 | 4,605 | 4,675 | 5,000 | 935 |
| 2018-04-13 | 4,665 | 4,685 | 4,605 | 4,630 | 6,300 | 926 |
| 2018-04-12 | 4,705 | 4,705 | 4,640 | 4,650 | 5,200 | 930 |
| 2018-04-11 | 4,725 | 4,730 | 4,695 | 4,705 | 3,100 | 941 |
| 2018-04-10 | 4,615 | 4,705 | 4,545 | 4,700 | 7,900 | 940 |
| 2018-04-09 | 4,735 | 4,735 | 4,610 | 4,615 | 12,100 | 923 |
| 2018-04-06 | 4,765 | 4,765 | 4,730 | 4,735 | 9,000 | 947 |
| 2018-04-05 | 4,810 | 4,840 | 4,760 | 4,765 | 9,500 | 953 |
| 2018-04-04 | 4,885 | 4,910 | 4,775 | 4,805 | 10,700 | 961 |
| 2018-04-03 | 4,825 | 4,925 | 4,825 | 4,885 | 6,200 | 977 |
| 2018-03-30 | 4,905 | 4,975 | 4,895 | 4,940 | 9,900 | 988 |
| 2018-03-29 | 4,900 | 4,905 | 4,855 | 4,855 | 12,400 | 971 |
| 2018-03-28 | 4,920 | 4,920 | 4,855 | 4,895 | 30,100 | 979 |
| 2018-03-27 | 4,890 | 5,090 | 4,810 | 5,070 | 76,800 | 1,014 |
| 2018-03-26 | 4,750 | 4,830 | 4,685 | 4,810 | 31,400 | 962 |
| 2018-03-23 | 4,865 | 4,865 | 4,745 | 4,750 | 31,500 | 950 |
| 2018-03-22 | 4,930 | 4,945 | 4,885 | 4,945 | 9,500 | 989 |
| 2018-03-20 | 4,900 | 4,960 | 4,875 | 4,930 | 7,300 | 986 |
| 2018-03-19 | 4,990 | 4,995 | 4,910 | 4,935 | 9,300 | 987 |
| 2018-03-16 | 5,060 | 5,090 | 4,990 | 4,995 | 13,900 | 999 |
| 2018-03-15 | 5,130 | 5,130 | 4,985 | 5,020 | 20,500 | 1,004 |
| 2018-03-14 | 4,890 | 5,120 | 4,820 | 5,100 | 45,500 | 1,020 |
| 2018-03-13 | 4,745 | 4,820 | 4,725 | 4,820 | 36,200 | 964 |
| 2018-03-12 | 4,790 | 4,860 | 4,760 | 4,760 | 12,300 | 952 |
| 2018-03-09 | 4,780 | 4,780 | 4,710 | 4,725 | 7,800 | 945 |
| 2018-03-08 | 4,790 | 4,795 | 4,710 | 4,730 | 10,100 | 946 |
| 2018-03-07 | 4,800 | 4,800 | 4,720 | 4,730 | 12,200 | 946 |
| 2018-03-06 | 4,750 | 4,850 | 4,750 | 4,800 | 7,100 | 960 |
| 2018-03-05 | 4,835 | 4,855 | 4,660 | 4,685 | 10,800 | 937 |
| 2018-03-02 | 4,870 | 4,875 | 4,760 | 4,850 | 18,000 | 970 |
| 2018-03-01 | 5,020 | 5,020 | 4,940 | 4,940 | 14,800 | 988 |
| 2018-02-28 | 5,030 | 5,160 | 5,030 | 5,080 | 13,600 | 1,016 |
| 2018-02-27 | 5,020 | 5,080 | 4,955 | 5,070 | 12,000 | 1,014 |
| 2018-02-26 | 4,935 | 4,970 | 4,925 | 4,955 | 8,600 | 991 |
| 2018-02-23 | 4,880 | 4,935 | 4,850 | 4,915 | 10,400 | 983 |
| 2018-02-22 | 4,935 | 4,950 | 4,840 | 4,880 | 11,800 | 976 |
| 2018-02-21 | 4,950 | 4,985 | 4,895 | 4,965 | 13,100 | 993 |
| 2018-02-20 | 4,940 | 4,965 | 4,890 | 4,955 | 12,000 | 991 |
| 2018-02-19 | 4,855 | 4,955 | 4,815 | 4,940 | 20,800 | 988 |
| 2018-02-16 | 4,690 | 4,760 | 4,645 | 4,750 | 9,000 | 950 |
| 2018-02-15 | 4,645 | 4,770 | 4,600 | 4,690 | 19,500 | 938 |
| 2018-02-14 | 4,720 | 4,720 | 4,490 | 4,535 | 23,700 | 907 |
| 2018-02-13 | 4,815 | 4,815 | 4,700 | 4,730 | 28,600 | 946 |
| 2018-02-09 | 4,555 | 4,715 | 4,525 | 4,705 | 25,500 | 941 |
| 2018-02-08 | 4,795 | 4,825 | 4,740 | 4,750 | 14,400 | 950 |
| 2018-02-07 | 4,925 | 4,980 | 4,710 | 4,730 | 39,500 | 946 |
| 2018-02-06 | 4,750 | 4,845 | 4,485 | 4,785 | 49,800 | 957 |
| 2018-02-05 | 5,200 | 5,240 | 5,150 | 5,220 | 24,700 | 1,044 |
| 2018-02-02 | 5,360 | 5,360 | 5,210 | 5,330 | 24,500 | 1,066 |
| 2018-02-01 | 5,460 | 5,470 | 5,290 | 5,360 | 40,200 | 1,072 |
| 2018-01-31 | 5,470 | 5,530 | 5,390 | 5,440 | 27,200 | 1,088 |
| 2018-01-30 | 5,610 | 5,660 | 5,480 | 5,480 | 103,100 | 1,096 |
| 2018-01-29 | 5,830 | 6,060 | 5,750 | 5,910 | 52,200 | 1,182 |
| 2018-01-26 | 5,590 | 5,880 | 5,590 | 5,820 | 22,700 | 1,164 |
| 2018-01-25 | 5,590 | 5,640 | 5,560 | 5,570 | 11,300 | 1,114 |
| 2018-01-24 | 5,520 | 5,690 | 5,510 | 5,640 | 19,600 | 1,128 |
| 2018-01-23 | 5,570 | 5,580 | 5,510 | 5,550 | 10,800 | 1,110 |
| 2018-01-22 | 5,450 | 5,600 | 5,440 | 5,570 | 18,100 | 1,114 |
| 2018-01-19 | 5,300 | 5,380 | 5,300 | 5,380 | 5,300 | 1,076 |
| 2018-01-18 | 5,450 | 5,460 | 5,300 | 5,300 | 18,700 | 1,060 |
| 2018-01-17 | 5,400 | 5,450 | 5,360 | 5,450 | 8,200 | 1,090 |
| 2018-01-16 | 5,470 | 5,480 | 5,420 | 5,430 | 4,500 | 1,086 |
| 2018-01-15 | 5,440 | 5,470 | 5,390 | 5,470 | 7,600 | 1,094 |
| 2018-01-12 | 5,440 | 5,470 | 5,380 | 5,440 | 11,100 | 1,088 |
| 2018-01-11 | 5,410 | 5,450 | 5,360 | 5,450 | 7,900 | 1,090 |
| 2018-01-10 | 5,420 | 5,440 | 5,330 | 5,440 | 10,400 | 1,088 |
| 2018-01-09 | 5,540 | 5,550 | 5,400 | 5,420 | 8,500 | 1,084 |
| 2018-01-05 | 5,490 | 5,520 | 5,450 | 5,490 | 11,600 | 1,098 |
| 2018-01-04 | 5,350 | 5,440 | 5,310 | 5,410 | 10,300 | 1,082 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.2株 [1989-05-26]1株→1.05株
