5695 パウダーテック(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 | 2,782 | 2,787 | 2,782 | 2,787 | 800 | 2,787 |
| 2018-12-27 | 2,825 | 2,825 | 2,759 | 2,810 | 2,400 | 2,810 |
| 2018-12-26 | 2,809 | 2,875 | 2,809 | 2,875 | 600 | 2,875 |
| 2018-12-25 | 2,750 | 2,790 | 2,750 | 2,750 | 7,800 | 2,750 |
| 2018-12-21 | 2,820 | 2,830 | 2,630 | 2,792 | 12,100 | 2,792 |
| 2018-12-20 | 2,836 | 2,836 | 2,800 | 2,836 | 9,100 | 2,836 |
| 2018-12-19 | 2,821 | 2,865 | 2,820 | 2,825 | 4,100 | 2,825 |
| 2018-12-18 | 2,825 | 2,830 | 2,820 | 2,821 | 13,100 | 2,821 |
| 2018-12-17 | 2,862 | 2,868 | 2,845 | 2,845 | 700 | 2,845 |
| 2018-12-14 | 2,845 | 2,878 | 2,808 | 2,862 | 900 | 2,862 |
| 2018-12-13 | 2,860 | 2,865 | 2,845 | 2,845 | 700 | 2,845 |
| 2018-12-12 | 2,837 | 2,837 | 2,837 | 2,837 | 500 | 2,837 |
| 2018-12-11 | 2,810 | 2,839 | 2,800 | 2,801 | 1,900 | 2,801 |
| 2018-12-10 | 2,850 | 2,850 | 2,801 | 2,801 | 1,600 | 2,801 |
| 2018-12-07 | 2,800 | 2,819 | 2,800 | 2,800 | 600 | 2,800 |
| 2018-12-06 | 2,800 | 2,800 | 2,774 | 2,800 | 2,200 | 2,800 |
| 2018-12-05 | 2,802 | 2,802 | 2,800 | 2,800 | 1,200 | 2,800 |
| 2018-12-04 | 2,816 | 2,818 | 2,810 | 2,814 | 600 | 2,814 |
| 2018-12-03 | 2,806 | 2,810 | 2,800 | 2,800 | 12,100 | 2,800 |
| 2018-11-30 | 2,780 | 2,816 | 2,780 | 2,805 | 1,500 | 2,805 |
| 2018-11-29 | 2,750 | 2,789 | 2,750 | 2,780 | 8,000 | 2,780 |
| 2018-11-28 | 2,706 | 2,749 | 2,705 | 2,705 | 1,300 | 2,705 |
| 2018-11-27 | 2,644 | 2,750 | 2,643 | 2,705 | 3,100 | 2,705 |
| 2018-11-26 | 2,584 | 2,645 | 2,578 | 2,644 | 3,800 | 2,644 |
| 2018-11-22 | 2,521 | 2,585 | 2,515 | 2,584 | 3,200 | 2,584 |
| 2018-11-21 | 2,588 | 2,588 | 2,505 | 2,510 | 2,300 | 2,510 |
| 2018-11-20 | 2,607 | 2,607 | 2,509 | 2,547 | 5,200 | 2,547 |
| 2018-11-19 | 2,583 | 2,593 | 2,581 | 2,581 | 2,400 | 2,581 |
| 2018-11-16 | 2,583 | 2,590 | 2,583 | 2,583 | 1,000 | 2,583 |
| 2018-11-15 | 2,596 | 2,602 | 2,590 | 2,590 | 2,400 | 2,590 |
| 2018-11-14 | 2,633 | 2,640 | 2,600 | 2,600 | 2,700 | 2,600 |
| 2018-11-13 | 2,646 | 2,646 | 2,633 | 2,633 | 2,700 | 2,633 |
| 2018-11-12 | 2,662 | 2,669 | 2,648 | 2,648 | 3,000 | 2,648 |
| 2018-11-09 | 2,721 | 2,771 | 2,621 | 2,661 | 4,400 | 2,661 |
| 2018-11-08 | 2,645 | 2,647 | 2,599 | 2,621 | 9,700 | 2,621 |
| 2018-11-07 | 2,602 | 2,686 | 2,602 | 2,650 | 2,000 | 2,650 |
| 2018-11-06 | 2,623 | 2,623 | 2,580 | 2,599 | 5,700 | 2,599 |
| 2018-11-05 | 2,741 | 2,741 | 2,723 | 2,740 | 1,500 | 2,740 |
| 2018-11-02 | 2,804 | 2,804 | 2,741 | 2,741 | 800 | 2,741 |
| 2018-11-01 | 2,815 | 2,835 | 2,802 | 2,802 | 900 | 2,802 |
| 2018-10-31 | 2,804 | 2,871 | 2,804 | 2,850 | 1,300 | 2,850 |
| 2018-10-30 | 2,772 | 2,799 | 2,772 | 2,799 | 1,600 | 2,799 |
| 2018-10-29 | 2,781 | 2,781 | 2,620 | 2,750 | 5,700 | 2,750 |
| 2018-10-26 | 2,911 | 2,911 | 2,770 | 2,770 | 3,200 | 2,770 |
| 2018-10-25 | 2,910 | 2,925 | 2,861 | 2,861 | 3,100 | 2,861 |
| 2018-10-24 | - | - | - | 2,921 | - | 2,921 |
| 2018-10-23 | 2,942 | 2,966 | 2,921 | 2,921 | 1,700 | 2,921 |
| 2018-10-22 | 2,968 | 2,968 | 2,940 | 2,953 | 600 | 2,953 |
| 2018-10-19 | 2,950 | 2,964 | 2,950 | 2,964 | 400 | 2,964 |
| 2018-10-18 | 2,976 | 2,976 | 2,936 | 2,950 | 3,100 | 2,950 |
| 2018-10-17 | 2,999 | 3,000 | 2,950 | 2,960 | 4,500 | 2,960 |
| 2018-10-16 | 2,946 | 3,040 | 2,946 | 2,983 | 4,500 | 2,983 |
| 2018-10-15 | 3,050 | 3,050 | 3,000 | 3,005 | 1,000 | 3,005 |
| 2018-10-12 | 2,991 | 3,050 | 2,991 | 3,010 | 1,700 | 3,010 |
| 2018-10-11 | 2,991 | 3,065 | 2,991 | 3,040 | 2,100 | 3,040 |
| 2018-10-10 | 3,090 | 3,130 | 3,050 | 3,050 | 2,100 | 3,050 |
| 2018-10-09 | 3,250 | 3,250 | 3,090 | 3,095 | 1,800 | 3,095 |
| 2018-10-05 | 3,130 | 3,130 | 3,100 | 3,110 | 1,200 | 3,110 |
| 2018-10-04 | 3,160 | 3,170 | 3,080 | 3,115 | 1,500 | 3,115 |
| 2018-10-03 | 3,275 | 3,275 | 3,115 | 3,180 | 4,200 | 3,180 |
| 2018-10-02 | 3,285 | 3,310 | 3,265 | 3,265 | 1,800 | 3,265 |
| 2018-10-01 | 3,315 | 3,315 | 3,285 | 3,285 | 1,700 | 3,285 |
| 2018-09-28 | 3,315 | 3,330 | 3,315 | 3,330 | 1,000 | 3,330 |
| 2018-09-27 | 3,365 | 3,365 | 3,280 | 3,315 | 4,600 | 3,315 |
| 2018-09-26 | 3,415 | 3,415 | 3,295 | 3,295 | 800 | 3,295 |
| 2018-09-25 | 3,375 | 3,385 | 3,360 | 3,385 | 1,600 | 3,385 |
| 2018-09-21 | 3,325 | 3,350 | 3,310 | 3,350 | 1,100 | 3,350 |
| 2018-09-20 | 3,380 | 3,380 | 3,305 | 3,325 | 3,300 | 3,325 |
| 2018-09-19 | 3,390 | 3,390 | 3,370 | 3,380 | 1,400 | 3,380 |
| 2018-09-18 | 3,380 | 3,415 | 3,375 | 3,380 | 1,000 | 3,380 |
| 2018-09-14 | 3,395 | 3,420 | 3,395 | 3,420 | 500 | 3,420 |
| 2018-09-13 | 3,390 | 3,390 | 3,390 | 3,390 | 100 | 3,390 |
| 2018-09-12 | 3,455 | 3,455 | 3,455 | 3,455 | 100 | 3,455 |
| 2018-09-11 | 3,405 | 3,430 | 3,390 | 3,400 | 600 | 3,400 |
| 2018-09-10 | 3,435 | 3,435 | 3,435 | 3,435 | 100 | 3,435 |
| 2018-09-07 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 3,450 |
| 2018-09-06 | 3,440 | 3,450 | 3,440 | 3,440 | 300 | 3,440 |
| 2018-09-05 | 3,445 | 3,445 | 3,440 | 3,440 | 300 | 3,440 |
| 2018-09-04 | 3,450 | 3,450 | 3,450 | 3,450 | 300 | 3,450 |
| 2018-09-03 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 3,465 |
| 2018-08-31 | 3,460 | 3,480 | 3,450 | 3,460 | 700 | 3,460 |
| 2018-08-30 | 3,450 | 3,490 | 3,450 | 3,460 | 300 | 3,460 |
| 2018-08-29 | 3,450 | 3,450 | 3,445 | 3,450 | 500 | 3,450 |
| 2018-08-28 | 3,465 | 3,465 | 3,450 | 3,450 | 900 | 3,450 |
| 2018-08-27 | 3,465 | 3,470 | 3,465 | 3,465 | 600 | 3,465 |
| 2018-08-24 | 3,460 | 3,500 | 3,460 | 3,460 | 800 | 3,460 |
| 2018-08-23 | 3,430 | 3,500 | 3,430 | 3,460 | 600 | 3,460 |
| 2018-08-22 | 3,450 | 3,450 | 3,430 | 3,430 | 700 | 3,430 |
| 2018-08-21 | 3,510 | 3,510 | 3,450 | 3,450 | 600 | 3,450 |
| 2018-08-20 | 3,590 | 3,590 | 3,510 | 3,510 | 800 | 3,510 |
| 2018-08-17 | 3,550 | 3,570 | 3,500 | 3,550 | 3,700 | 3,550 |
| 2018-08-16 | 3,500 | 3,500 | 3,500 | 3,500 | 1,900 | 3,500 |
| 2018-08-15 | 3,505 | 3,525 | 3,500 | 3,510 | 4,100 | 3,510 |
| 2018-08-14 | 3,600 | 3,600 | 3,510 | 3,545 | 1,400 | 3,545 |
| 2018-08-13 | 3,570 | 3,570 | 3,490 | 3,500 | 4,700 | 3,500 |
| 2018-08-10 | 3,575 | 3,575 | 3,505 | 3,505 | 1,900 | 3,505 |
| 2018-08-09 | 3,550 | 3,575 | 3,520 | 3,575 | 1,400 | 3,575 |
| 2018-08-08 | 3,565 | 3,575 | 3,510 | 3,525 | 1,500 | 3,525 |
| 2018-08-07 | 3,565 | 3,565 | 3,375 | 3,565 | 8,600 | 3,565 |
| 2018-08-06 | 3,800 | 3,820 | 3,780 | 3,820 | 1,100 | 3,820 |
| 2018-08-03 | 3,815 | 3,815 | 3,785 | 3,785 | 600 | 3,785 |
| 2018-08-02 | 3,840 | 3,840 | 3,840 | 3,840 | 200 | 3,840 |
| 2018-08-01 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | 3,840 |
| 2018-07-31 | 3,840 | 3,840 | 3,840 | 3,840 | 400 | 3,840 |
| 2018-07-30 | 3,900 | 3,900 | 3,850 | 3,850 | 1,000 | 3,850 |
| 2018-07-27 | 3,850 | 3,850 | 3,795 | 3,830 | 800 | 3,830 |
| 2018-07-26 | 3,990 | 3,990 | 3,850 | 3,850 | 2,900 | 3,850 |
| 2018-07-25 | 3,920 | 3,920 | 3,885 | 3,920 | 800 | 3,920 |
| 2018-07-24 | 3,920 | 3,965 | 3,900 | 3,900 | 900 | 3,900 |
| 2018-07-23 | 3,940 | 3,940 | 3,910 | 3,915 | 1,000 | 3,915 |
| 2018-07-20 | 3,940 | 3,940 | 3,905 | 3,905 | 1,500 | 3,905 |
| 2018-07-19 | 3,940 | 3,940 | 3,940 | 3,940 | 1,700 | 3,940 |
| 2018-07-18 | 3,960 | 3,995 | 3,890 | 3,995 | 1,100 | 3,995 |
| 2018-07-17 | 3,910 | 3,910 | 3,895 | 3,895 | 600 | 3,895 |
| 2018-07-13 | 3,890 | 3,910 | 3,890 | 3,910 | 400 | 3,910 |
| 2018-07-12 | 3,915 | 3,915 | 3,910 | 3,910 | 200 | 3,910 |
| 2018-07-11 | 3,915 | 3,950 | 3,905 | 3,950 | 1,000 | 3,950 |
| 2018-07-10 | 4,025 | 4,040 | 3,945 | 3,960 | 1,500 | 3,960 |
| 2018-07-09 | 4,080 | 4,080 | 4,020 | 4,020 | 1,100 | 4,020 |
| 2018-07-06 | 4,075 | 4,080 | 3,995 | 4,020 | 1,200 | 4,020 |
| 2018-07-05 | 4,020 | 4,070 | 4,015 | 4,070 | 3,400 | 4,070 |
| 2018-07-04 | 3,995 | 4,050 | 3,995 | 4,015 | 1,400 | 4,015 |
| 2018-07-03 | 4,075 | 4,075 | 4,030 | 4,060 | 2,100 | 4,060 |
| 2018-07-02 | 4,025 | 4,060 | 4,025 | 4,030 | 4,900 | 4,030 |
| 2018-06-29 | 3,980 | 4,015 | 3,980 | 4,015 | 300 | 4,015 |
| 2018-06-28 | 4,000 | 4,030 | 3,960 | 3,980 | 2,900 | 3,980 |
| 2018-06-27 | 3,980 | 4,005 | 3,965 | 4,005 | 1,000 | 4,005 |
| 2018-06-26 | 3,980 | 3,980 | 3,945 | 3,945 | 700 | 3,945 |
| 2018-06-25 | 4,050 | 4,050 | 4,050 | 4,050 | 200 | 4,050 |
| 2018-06-22 | 4,000 | 4,050 | 4,000 | 4,050 | 1,700 | 4,050 |
| 2018-06-21 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2018-06-20 | 3,990 | 4,000 | 3,990 | 4,000 | 500 | 4,000 |
| 2018-06-19 | 4,050 | 4,050 | 3,990 | 4,000 | 2,900 | 4,000 |
| 2018-06-18 | 4,090 | 4,095 | 4,050 | 4,050 | 1,000 | 4,050 |
| 2018-06-15 | 3,975 | 4,050 | 3,975 | 4,050 | 2,800 | 4,050 |
| 2018-06-14 | 3,995 | 4,005 | 3,995 | 4,000 | 600 | 4,000 |
| 2018-06-13 | 3,970 | 4,000 | 3,970 | 4,000 | 700 | 4,000 |
| 2018-06-12 | 4,000 | 4,040 | 4,000 | 4,040 | 1,600 | 4,040 |
| 2018-06-11 | 4,005 | 4,005 | 3,960 | 4,000 | 800 | 4,000 |
| 2018-06-08 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 4,000 |
| 2018-06-07 | 4,005 | 4,005 | 4,000 | 4,000 | 200 | 4,000 |
| 2018-06-06 | 4,005 | 4,005 | 4,005 | 4,005 | 100 | 4,005 |
| 2018-06-05 | 3,930 | 4,005 | 3,930 | 3,970 | 800 | 3,970 |
| 2018-06-04 | 4,000 | 4,000 | 3,990 | 4,000 | 1,000 | 4,000 |
| 2018-06-01 | 3,995 | 3,995 | 3,935 | 3,995 | 1,200 | 3,995 |
| 2018-05-31 | 3,975 | 3,995 | 3,975 | 3,995 | 1,000 | 3,995 |
| 2018-05-30 | 3,910 | 3,915 | 3,905 | 3,905 | 400 | 3,905 |
| 2018-05-29 | 3,980 | 3,980 | 3,970 | 3,970 | 200 | 3,970 |
| 2018-05-28 | 4,055 | 4,055 | 4,010 | 4,010 | 600 | 4,010 |
| 2018-05-25 | 3,945 | 4,005 | 3,945 | 3,985 | 800 | 3,985 |
| 2018-05-24 | 4,005 | 4,005 | 3,945 | 3,945 | 1,100 | 3,945 |
| 2018-05-23 | 4,060 | 4,060 | 4,005 | 4,005 | 1,400 | 4,005 |
| 2018-05-22 | 4,050 | 4,075 | 4,050 | 4,070 | 1,400 | 4,070 |
| 2018-05-21 | 4,030 | 4,045 | 4,030 | 4,040 | 2,600 | 4,040 |
| 2018-05-18 | 4,040 | 4,070 | 4,040 | 4,070 | 1,900 | 4,070 |
| 2018-05-17 | 4,035 | 4,040 | 4,020 | 4,040 | 1,300 | 4,040 |
| 2018-05-16 | 3,970 | 4,010 | 3,950 | 4,005 | 4,900 | 4,005 |
| 2018-05-15 | 3,830 | 3,885 | 3,830 | 3,835 | 1,500 | 3,835 |
| 2018-05-14 | 3,805 | 3,845 | 3,805 | 3,835 | 700 | 3,835 |
| 2018-05-11 | 3,870 | 3,905 | 3,805 | 3,805 | 3,000 | 3,805 |
| 2018-05-10 | 3,800 | 3,865 | 3,800 | 3,865 | 1,700 | 3,865 |
| 2018-05-09 | 3,760 | 3,825 | 3,760 | 3,770 | 1,400 | 3,770 |
| 2018-05-08 | 3,665 | 3,830 | 3,665 | 3,735 | 1,900 | 3,735 |
| 2018-05-07 | 3,645 | 3,650 | 3,645 | 3,650 | 300 | 3,650 |
| 2018-05-02 | 3,730 | 3,730 | 3,625 | 3,645 | 2,100 | 3,645 |
| 2018-05-01 | 3,845 | 3,845 | 3,650 | 3,660 | 3,600 | 3,660 |
| 2018-04-27 | 3,855 | 3,855 | 3,760 | 3,760 | 1,600 | 3,760 |
| 2018-04-26 | 3,910 | 3,910 | 3,790 | 3,790 | 2,400 | 3,790 |
| 2018-04-25 | - | - | - | 3,925 | - | 3,925 |
| 2018-04-24 | 3,930 | 3,930 | 3,800 | 3,925 | 4,200 | 3,925 |
| 2018-04-23 | 3,945 | 3,945 | 3,880 | 3,880 | 1,600 | 3,880 |
| 2018-04-20 | 3,995 | 3,995 | 3,950 | 3,950 | 600 | 3,950 |
| 2018-04-19 | 3,995 | 3,995 | 3,995 | 3,995 | 100 | 3,995 |
| 2018-04-18 | 3,925 | 3,995 | 3,925 | 3,995 | 800 | 3,995 |
| 2018-04-17 | 3,945 | 3,975 | 3,900 | 3,930 | 1,900 | 3,930 |
| 2018-04-16 | 3,925 | 3,950 | 3,890 | 3,945 | 1,300 | 3,945 |
| 2018-04-13 | 3,950 | 3,950 | 3,905 | 3,905 | 4,200 | 3,905 |
| 2018-04-12 | 4,055 | 4,055 | 3,920 | 3,960 | 3,900 | 3,960 |
| 2018-04-11 | 3,950 | 3,985 | 3,920 | 3,985 | 5,000 | 3,985 |
| 2018-04-10 | 3,980 | 3,980 | 3,880 | 3,910 | 4,400 | 3,910 |
| 2018-04-09 | 4,055 | 4,055 | 3,980 | 4,000 | 4,000 | 4,000 |
| 2018-04-06 | 4,180 | 4,180 | 3,980 | 4,055 | 11,100 | 4,055 |
| 2018-04-05 | 4,325 | 4,455 | 4,185 | 4,190 | 5,400 | 4,190 |
| 2018-04-04 | 4,545 | 4,545 | 4,360 | 4,460 | 3,100 | 4,460 |
| 2018-04-03 | 4,645 | 4,645 | 4,560 | 4,570 | 1,300 | 4,570 |
| 2018-03-30 | 4,640 | 4,775 | 4,640 | 4,775 | 700 | 4,775 |
| 2018-03-29 | 4,480 | 4,510 | 4,420 | 4,510 | 1,000 | 4,510 |
| 2018-03-28 | 4,515 | 4,515 | 4,475 | 4,480 | 500 | 4,480 |
| 2018-03-27 | 4,530 | 4,600 | 4,530 | 4,600 | 900 | 4,600 |
| 2018-03-26 | 4,490 | 4,575 | 4,485 | 4,575 | 2,200 | 4,575 |
| 2018-03-23 | 4,730 | 4,730 | 4,610 | 4,610 | 2,500 | 4,610 |
| 2018-03-22 | 4,755 | 4,870 | 4,755 | 4,845 | 1,500 | 4,845 |
| 2018-03-20 | 4,760 | 4,800 | 4,755 | 4,755 | 700 | 4,755 |
| 2018-03-19 | 4,910 | 4,910 | 4,760 | 4,760 | 2,800 | 4,760 |
| 2018-03-16 | 5,040 | 5,040 | 4,940 | 5,030 | 400 | 5,030 |
| 2018-03-15 | 5,040 | 5,040 | 5,040 | 5,040 | 100 | 5,040 |
| 2018-03-14 | 5,020 | 5,030 | 4,915 | 5,030 | 1,900 | 5,030 |
| 2018-03-13 | 5,170 | 5,180 | 5,050 | 5,120 | 1,000 | 5,120 |
| 2018-03-12 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 5,190 |
| 2018-03-09 | 5,120 | 5,130 | 5,070 | 5,100 | 1,700 | 5,100 |
| 2018-03-08 | 5,110 | 5,200 | 5,110 | 5,190 | 2,600 | 5,190 |
| 2018-03-07 | 5,030 | 5,100 | 5,000 | 5,100 | 1,400 | 5,100 |
| 2018-03-06 | 4,995 | 5,090 | 4,995 | 5,070 | 1,100 | 5,070 |
| 2018-03-05 | 5,110 | 5,120 | 5,020 | 5,020 | 1,400 | 5,020 |
| 2018-03-02 | 5,090 | 5,190 | 5,090 | 5,100 | 1,100 | 5,100 |
| 2018-03-01 | 5,250 | 5,250 | 5,250 | 5,250 | 200 | 5,250 |
| 2018-02-28 | 5,220 | 5,260 | 5,160 | 5,260 | 2,400 | 5,260 |
| 2018-02-27 | 5,200 | 5,280 | 5,200 | 5,200 | 800 | 5,200 |
| 2018-02-26 | 5,340 | 5,340 | 5,110 | 5,160 | 2,900 | 5,160 |
| 2018-02-23 | 5,450 | 5,450 | 5,270 | 5,330 | 700 | 5,330 |
| 2018-02-22 | 5,350 | 5,410 | 5,220 | 5,410 | 2,500 | 5,410 |
| 2018-02-21 | 5,490 | 5,500 | 5,330 | 5,470 | 3,100 | 5,470 |
| 2018-02-20 | 5,200 | 5,470 | 5,190 | 5,470 | 4,900 | 5,470 |
| 2018-02-19 | 4,915 | 5,180 | 4,915 | 5,140 | 3,100 | 5,140 |
| 2018-02-16 | 4,700 | 4,865 | 4,700 | 4,845 | 2,300 | 4,845 |
| 2018-02-15 | 4,590 | 4,850 | 4,540 | 4,610 | 10,900 | 4,610 |
| 2018-02-14 | 4,970 | 4,970 | 4,530 | 4,590 | 3,600 | 4,590 |
| 2018-02-13 | 5,100 | 5,140 | 4,815 | 4,925 | 3,800 | 4,925 |
| 2018-02-09 | 5,040 | 5,120 | 5,030 | 5,070 | 2,300 | 5,070 |
| 2018-02-08 | 5,130 | 5,260 | 5,030 | 5,240 | 2,500 | 5,240 |
| 2018-02-07 | 5,190 | 5,420 | 5,070 | 5,070 | 6,800 | 5,070 |
| 2018-02-06 | 5,200 | 5,240 | 4,940 | 5,160 | 17,300 | 5,160 |
| 2018-02-05 | 5,580 | 5,760 | 5,560 | 5,600 | 5,100 | 5,600 |
| 2018-02-02 | 5,600 | 5,970 | 5,600 | 5,880 | 26,600 | 5,880 |
| 2018-02-01 | 5,500 | 5,600 | 5,500 | 5,590 | 8,100 | 5,590 |
| 2018-01-31 | 5,400 | 5,500 | 5,310 | 5,500 | 1,900 | 5,500 |
| 2018-01-30 | 5,500 | 5,550 | 5,440 | 5,500 | 9,600 | 5,500 |
| 2018-01-29 | 5,440 | 5,490 | 5,440 | 5,470 | 2,500 | 5,470 |
| 2018-01-26 | 5,460 | 5,490 | 5,400 | 5,450 | 1,800 | 5,450 |
| 2018-01-25 | 5,370 | 5,460 | 5,300 | 5,450 | 4,400 | 5,450 |
| 2018-01-24 | 5,450 | 5,450 | 5,310 | 5,370 | 5,500 | 5,370 |
| 2018-01-23 | 5,300 | 5,420 | 5,290 | 5,350 | 7,400 | 5,350 |
| 2018-01-22 | 5,140 | 5,340 | 5,030 | 5,280 | 16,500 | 5,280 |
| 2018-01-19 | 4,900 | 4,970 | 4,865 | 4,965 | 6,000 | 4,965 |
| 2018-01-18 | 4,840 | 4,940 | 4,755 | 4,850 | 6,500 | 4,850 |
| 2018-01-17 | 4,825 | 4,840 | 4,760 | 4,780 | 3,900 | 4,780 |
| 2018-01-16 | 4,865 | 4,865 | 4,765 | 4,800 | 7,600 | 4,800 |
| 2018-01-15 | 4,900 | 4,935 | 4,860 | 4,920 | 2,700 | 4,920 |
| 2018-01-12 | 4,975 | 5,090 | 4,900 | 4,900 | 5,300 | 4,900 |
| 2018-01-11 | 5,140 | 5,140 | 4,995 | 5,020 | 5,400 | 5,020 |
| 2018-01-10 | 5,190 | 5,190 | 5,100 | 5,140 | 2,300 | 5,140 |
| 2018-01-09 | 5,350 | 5,350 | 5,080 | 5,120 | 5,900 | 5,120 |
| 2018-01-05 | 5,440 | 5,440 | 5,250 | 5,250 | 2,000 | 5,250 |
| 2018-01-04 | 5,420 | 5,500 | 5,300 | 5,370 | 2,500 | 5,370 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.1株
