5706 三井金属 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 | 2,196 | 2,314 | 2,196 | 2,277 | 1,259,400 | 2,277 |
| 2018-12-27 | 2,228 | 2,259 | 2,203 | 2,213 | 1,078,100 | 2,213 |
| 2018-12-26 | 2,093 | 2,142 | 2,061 | 2,105 | 932,900 | 2,105 |
| 2018-12-25 | 2,050 | 2,095 | 2,008 | 2,073 | 1,189,200 | 2,073 |
| 2018-12-21 | 2,233 | 2,262 | 2,161 | 2,176 | 1,573,900 | 2,176 |
| 2018-12-20 | 2,309 | 2,355 | 2,239 | 2,265 | 999,900 | 2,265 |
| 2018-12-19 | 2,351 | 2,405 | 2,325 | 2,351 | 808,400 | 2,351 |
| 2018-12-18 | 2,310 | 2,367 | 2,263 | 2,347 | 1,075,200 | 2,347 |
| 2018-12-17 | 2,350 | 2,404 | 2,335 | 2,344 | 923,100 | 2,344 |
| 2018-12-14 | 2,414 | 2,424 | 2,324 | 2,350 | 1,082,500 | 2,350 |
| 2018-12-13 | 2,417 | 2,460 | 2,395 | 2,433 | 685,500 | 2,433 |
| 2018-12-12 | 2,349 | 2,407 | 2,314 | 2,383 | 885,200 | 2,383 |
| 2018-12-11 | 2,400 | 2,419 | 2,308 | 2,334 | 992,200 | 2,334 |
| 2018-12-10 | 2,420 | 2,448 | 2,380 | 2,423 | 926,300 | 2,423 |
| 2018-12-07 | 2,541 | 2,545 | 2,403 | 2,441 | 1,032,000 | 2,441 |
| 2018-12-06 | 2,561 | 2,575 | 2,480 | 2,511 | 833,800 | 2,511 |
| 2018-12-05 | 2,596 | 2,645 | 2,579 | 2,596 | 719,700 | 2,596 |
| 2018-12-04 | 2,647 | 2,687 | 2,600 | 2,627 | 939,800 | 2,627 |
| 2018-12-03 | 2,638 | 2,705 | 2,625 | 2,697 | 1,087,000 | 2,697 |
| 2018-11-30 | 2,563 | 2,603 | 2,556 | 2,593 | 576,800 | 2,593 |
| 2018-11-29 | 2,582 | 2,598 | 2,542 | 2,574 | 601,600 | 2,574 |
| 2018-11-28 | 2,491 | 2,565 | 2,481 | 2,560 | 882,200 | 2,560 |
| 2018-11-27 | 2,492 | 2,500 | 2,442 | 2,497 | 872,300 | 2,497 |
| 2018-11-26 | 2,410 | 2,491 | 2,409 | 2,479 | 853,700 | 2,479 |
| 2018-11-22 | 2,389 | 2,461 | 2,380 | 2,418 | 808,600 | 2,418 |
| 2018-11-21 | 2,351 | 2,392 | 2,318 | 2,373 | 1,091,700 | 2,373 |
| 2018-11-20 | 2,370 | 2,414 | 2,351 | 2,401 | 783,200 | 2,401 |
| 2018-11-19 | 2,391 | 2,438 | 2,372 | 2,394 | 909,200 | 2,394 |
| 2018-11-16 | 2,461 | 2,488 | 2,401 | 2,409 | 1,104,600 | 2,409 |
| 2018-11-15 | 2,411 | 2,485 | 2,400 | 2,446 | 1,213,800 | 2,446 |
| 2018-11-14 | 2,404 | 2,455 | 2,374 | 2,421 | 1,420,900 | 2,421 |
| 2018-11-13 | 2,489 | 2,490 | 2,341 | 2,416 | 3,126,800 | 2,416 |
| 2018-11-12 | 2,645 | 2,745 | 2,550 | 2,587 | 4,718,400 | 2,587 |
| 2018-11-09 | 3,170 | 3,175 | 3,095 | 3,155 | 1,004,300 | 3,155 |
| 2018-11-08 | 3,230 | 3,300 | 3,190 | 3,220 | 906,500 | 3,220 |
| 2018-11-07 | 3,225 | 3,240 | 3,145 | 3,160 | 944,400 | 3,160 |
| 2018-11-06 | 3,260 | 3,320 | 3,245 | 3,255 | 566,800 | 3,255 |
| 2018-11-05 | 3,250 | 3,340 | 3,215 | 3,275 | 822,100 | 3,275 |
| 2018-11-02 | 3,245 | 3,295 | 3,145 | 3,265 | 1,138,100 | 3,265 |
| 2018-11-01 | 3,195 | 3,230 | 3,140 | 3,175 | 704,700 | 3,175 |
| 2018-10-31 | 3,155 | 3,205 | 3,130 | 3,195 | 792,600 | 3,195 |
| 2018-10-30 | 2,991 | 3,145 | 2,982 | 3,120 | 865,100 | 3,120 |
| 2018-10-29 | 2,958 | 3,070 | 2,958 | 3,050 | 1,035,000 | 3,050 |
| 2018-10-26 | 2,952 | 3,020 | 2,880 | 2,919 | 1,005,600 | 2,919 |
| 2018-10-25 | 2,955 | 2,974 | 2,893 | 2,913 | 1,086,500 | 2,913 |
| 2018-10-24 | 3,110 | 3,120 | 3,040 | 3,065 | 886,400 | 3,065 |
| 2018-10-23 | 3,230 | 3,235 | 3,150 | 3,165 | 431,000 | 3,165 |
| 2018-10-22 | 3,150 | 3,270 | 3,150 | 3,250 | 547,400 | 3,250 |
| 2018-10-19 | 3,165 | 3,220 | 3,130 | 3,200 | 685,700 | 3,200 |
| 2018-10-18 | 3,295 | 3,320 | 3,205 | 3,210 | 714,000 | 3,210 |
| 2018-10-17 | 3,350 | 3,355 | 3,275 | 3,295 | 781,500 | 3,295 |
| 2018-10-16 | 3,205 | 3,280 | 3,200 | 3,280 | 841,100 | 3,280 |
| 2018-10-15 | 3,140 | 3,250 | 3,115 | 3,175 | 674,400 | 3,175 |
| 2018-10-12 | 3,050 | 3,190 | 3,035 | 3,180 | 1,262,200 | 3,180 |
| 2018-10-11 | 2,986 | 3,055 | 2,982 | 3,025 | 1,274,800 | 3,025 |
| 2018-10-10 | 3,220 | 3,245 | 3,130 | 3,180 | 760,200 | 3,180 |
| 2018-10-09 | 3,255 | 3,265 | 3,090 | 3,150 | 1,416,400 | 3,150 |
| 2018-10-05 | 3,385 | 3,430 | 3,330 | 3,345 | 909,700 | 3,345 |
| 2018-10-04 | 3,480 | 3,520 | 3,440 | 3,450 | 1,136,100 | 3,450 |
| 2018-10-03 | 3,400 | 3,455 | 3,370 | 3,380 | 1,120,600 | 3,380 |
| 2018-10-02 | 3,450 | 3,495 | 3,350 | 3,360 | 1,336,000 | 3,360 |
| 2018-10-01 | 3,330 | 3,415 | 3,250 | 3,410 | 1,347,100 | 3,410 |
| 2018-09-28 | 3,295 | 3,310 | 3,260 | 3,290 | 698,700 | 3,290 |
| 2018-09-27 | 3,305 | 3,310 | 3,230 | 3,240 | 1,040,000 | 3,240 |
| 2018-09-26 | 3,235 | 3,320 | 3,180 | 3,315 | 1,524,700 | 3,315 |
| 2018-09-25 | 3,285 | 3,340 | 3,155 | 3,215 | 1,560,500 | 3,215 |
| 2018-09-21 | 3,200 | 3,370 | 3,170 | 3,315 | 1,916,500 | 3,315 |
| 2018-09-20 | 3,135 | 3,190 | 3,095 | 3,130 | 1,277,900 | 3,130 |
| 2018-09-19 | 3,125 | 3,135 | 3,060 | 3,080 | 1,063,800 | 3,080 |
| 2018-09-18 | 2,990 | 3,065 | 2,934 | 3,035 | 1,230,600 | 3,035 |
| 2018-09-14 | 2,920 | 3,045 | 2,910 | 3,030 | 1,428,900 | 3,030 |
| 2018-09-13 | 2,827 | 2,910 | 2,823 | 2,870 | 956,000 | 2,870 |
| 2018-09-12 | 2,868 | 2,873 | 2,778 | 2,810 | 1,167,400 | 2,810 |
| 2018-09-11 | 2,900 | 2,911 | 2,866 | 2,891 | 650,000 | 2,891 |
| 2018-09-10 | 2,902 | 2,971 | 2,894 | 2,901 | 1,100,800 | 2,901 |
| 2018-09-07 | 2,987 | 2,987 | 2,878 | 2,897 | 1,928,700 | 2,897 |
| 2018-09-06 | 3,050 | 3,085 | 3,000 | 3,015 | 947,100 | 3,015 |
| 2018-09-05 | 3,100 | 3,145 | 3,030 | 3,060 | 1,033,500 | 3,060 |
| 2018-09-04 | 3,180 | 3,210 | 3,155 | 3,175 | 726,700 | 3,175 |
| 2018-09-03 | 3,170 | 3,210 | 3,140 | 3,180 | 695,900 | 3,180 |
| 2018-08-31 | 3,230 | 3,240 | 3,180 | 3,185 | 1,080,300 | 3,185 |
| 2018-08-30 | 3,320 | 3,360 | 3,275 | 3,310 | 1,022,900 | 3,310 |
| 2018-08-29 | 3,135 | 3,295 | 3,135 | 3,270 | 968,700 | 3,270 |
| 2018-08-28 | 3,250 | 3,265 | 3,175 | 3,190 | 941,100 | 3,190 |
| 2018-08-27 | 3,090 | 3,180 | 3,085 | 3,155 | 1,120,500 | 3,155 |
| 2018-08-24 | 3,080 | 3,090 | 3,020 | 3,055 | 1,365,100 | 3,055 |
| 2018-08-23 | 3,190 | 3,205 | 3,090 | 3,100 | 1,375,300 | 3,100 |
| 2018-08-22 | 3,085 | 3,245 | 3,050 | 3,225 | 1,306,000 | 3,225 |
| 2018-08-21 | 3,050 | 3,170 | 3,025 | 3,145 | 1,270,700 | 3,145 |
| 2018-08-20 | 3,240 | 3,250 | 3,090 | 3,100 | 1,511,600 | 3,100 |
| 2018-08-17 | 3,285 | 3,330 | 3,245 | 3,260 | 1,397,700 | 3,260 |
| 2018-08-16 | 3,280 | 3,355 | 3,265 | 3,285 | 1,537,000 | 3,285 |
| 2018-08-15 | 3,600 | 3,600 | 3,400 | 3,440 | 1,507,700 | 3,440 |
| 2018-08-14 | 3,650 | 3,715 | 3,630 | 3,650 | 1,086,700 | 3,650 |
| 2018-08-13 | 3,555 | 3,630 | 3,485 | 3,595 | 3,130,600 | 3,595 |
| 2018-08-10 | 4,300 | 4,300 | 4,160 | 4,185 | 499,000 | 4,185 |
| 2018-08-09 | 4,290 | 4,295 | 4,195 | 4,260 | 606,000 | 4,260 |
| 2018-08-08 | 4,290 | 4,420 | 4,290 | 4,345 | 617,000 | 4,345 |
| 2018-08-07 | 4,275 | 4,315 | 4,240 | 4,300 | 466,400 | 4,300 |
| 2018-08-06 | 4,330 | 4,345 | 4,260 | 4,300 | 428,200 | 4,300 |
| 2018-08-03 | 4,310 | 4,365 | 4,285 | 4,335 | 477,300 | 4,335 |
| 2018-08-02 | 4,400 | 4,440 | 4,310 | 4,330 | 859,300 | 4,330 |
| 2018-08-01 | 4,460 | 4,505 | 4,450 | 4,470 | 563,300 | 4,470 |
| 2018-07-31 | 4,460 | 4,485 | 4,405 | 4,415 | 552,800 | 4,415 |
| 2018-07-30 | 4,465 | 4,470 | 4,410 | 4,420 | 264,700 | 4,420 |
| 2018-07-27 | 4,400 | 4,440 | 4,390 | 4,440 | 400,800 | 4,440 |
| 2018-07-26 | 4,450 | 4,480 | 4,395 | 4,400 | 457,400 | 4,400 |
| 2018-07-25 | 4,415 | 4,480 | 4,365 | 4,385 | 770,100 | 4,385 |
| 2018-07-24 | 4,260 | 4,350 | 4,255 | 4,330 | 562,500 | 4,330 |
| 2018-07-23 | 4,140 | 4,255 | 4,115 | 4,220 | 576,700 | 4,220 |
| 2018-07-20 | 4,175 | 4,240 | 4,135 | 4,170 | 783,000 | 4,170 |
| 2018-07-19 | 4,210 | 4,275 | 4,190 | 4,245 | 677,200 | 4,245 |
| 2018-07-18 | 4,275 | 4,280 | 4,205 | 4,220 | 653,000 | 4,220 |
| 2018-07-17 | 4,260 | 4,300 | 4,205 | 4,250 | 611,600 | 4,250 |
| 2018-07-13 | 4,225 | 4,285 | 4,190 | 4,235 | 790,400 | 4,235 |
| 2018-07-12 | 4,155 | 4,250 | 4,065 | 4,155 | 1,095,400 | 4,155 |
| 2018-07-11 | 4,245 | 4,280 | 4,185 | 4,225 | 1,074,500 | 4,225 |
| 2018-07-10 | 4,335 | 4,355 | 4,285 | 4,315 | 675,400 | 4,315 |
| 2018-07-09 | 4,190 | 4,285 | 4,120 | 4,265 | 850,200 | 4,265 |
| 2018-07-06 | 4,090 | 4,165 | 4,060 | 4,135 | 1,212,700 | 4,135 |
| 2018-07-05 | 4,155 | 4,200 | 4,040 | 4,080 | 1,535,400 | 4,080 |
| 2018-07-04 | 4,320 | 4,385 | 4,235 | 4,250 | 1,212,000 | 4,250 |
| 2018-07-03 | 4,565 | 4,570 | 4,305 | 4,390 | 1,291,700 | 4,390 |
| 2018-07-02 | 4,715 | 4,745 | 4,610 | 4,625 | 556,100 | 4,625 |
| 2018-06-29 | 4,645 | 4,720 | 4,610 | 4,715 | 551,600 | 4,715 |
| 2018-06-28 | 4,630 | 4,665 | 4,565 | 4,650 | 574,300 | 4,650 |
| 2018-06-27 | 4,650 | 4,695 | 4,565 | 4,600 | 617,900 | 4,600 |
| 2018-06-26 | 4,525 | 4,695 | 4,500 | 4,650 | 584,600 | 4,650 |
| 2018-06-25 | 4,690 | 4,735 | 4,600 | 4,625 | 792,800 | 4,625 |
| 2018-06-22 | 4,590 | 4,705 | 4,550 | 4,690 | 675,400 | 4,690 |
| 2018-06-21 | 4,585 | 4,705 | 4,545 | 4,665 | 762,000 | 4,665 |
| 2018-06-20 | 4,595 | 4,625 | 4,460 | 4,615 | 985,700 | 4,615 |
| 2018-06-19 | 4,720 | 4,800 | 4,615 | 4,640 | 1,205,600 | 4,640 |
| 2018-06-18 | 5,060 | 5,080 | 4,750 | 4,810 | 1,301,100 | 4,810 |
| 2018-06-15 | 5,050 | 5,190 | 4,970 | 5,150 | 705,800 | 5,150 |
| 2018-06-14 | 5,010 | 5,040 | 4,965 | 5,000 | 431,100 | 5,000 |
| 2018-06-13 | 4,960 | 5,090 | 4,925 | 5,040 | 534,900 | 5,040 |
| 2018-06-12 | 5,090 | 5,110 | 4,950 | 5,000 | 904,700 | 5,000 |
| 2018-06-11 | 5,110 | 5,140 | 5,030 | 5,110 | 478,900 | 5,110 |
| 2018-06-08 | 5,180 | 5,300 | 5,150 | 5,180 | 837,600 | 5,180 |
| 2018-06-07 | 5,170 | 5,240 | 5,100 | 5,130 | 622,600 | 5,130 |
| 2018-06-06 | 5,020 | 5,140 | 5,010 | 5,070 | 884,100 | 5,070 |
| 2018-06-05 | 4,940 | 4,940 | 4,870 | 4,925 | 447,400 | 4,925 |
| 2018-06-04 | 4,840 | 4,950 | 4,830 | 4,895 | 582,300 | 4,895 |
| 2018-06-01 | 4,785 | 4,850 | 4,680 | 4,795 | 663,800 | 4,795 |
| 2018-05-31 | 4,775 | 4,845 | 4,690 | 4,770 | 763,100 | 4,770 |
| 2018-05-30 | 4,680 | 4,780 | 4,630 | 4,710 | 761,400 | 4,710 |
| 2018-05-29 | 4,825 | 4,860 | 4,725 | 4,785 | 736,400 | 4,785 |
| 2018-05-28 | 4,985 | 4,990 | 4,870 | 4,885 | 762,700 | 4,885 |
| 2018-05-25 | 4,925 | 4,985 | 4,820 | 4,975 | 804,600 | 4,975 |
| 2018-05-24 | 5,130 | 5,130 | 4,905 | 4,940 | 1,244,100 | 4,940 |
| 2018-05-23 | 5,320 | 5,330 | 5,130 | 5,150 | 824,500 | 5,150 |
| 2018-05-22 | 5,400 | 5,430 | 5,230 | 5,320 | 840,700 | 5,320 |
| 2018-05-21 | 5,440 | 5,510 | 5,330 | 5,420 | 712,700 | 5,420 |
| 2018-05-18 | 5,380 | 5,600 | 5,380 | 5,530 | 1,250,900 | 5,530 |
| 2018-05-17 | 5,160 | 5,400 | 5,160 | 5,370 | 1,412,300 | 5,370 |
| 2018-05-16 | 5,070 | 5,140 | 5,040 | 5,090 | 433,400 | 5,090 |
| 2018-05-15 | 5,010 | 5,130 | 4,995 | 5,080 | 676,100 | 5,080 |
| 2018-05-14 | 5,090 | 5,130 | 4,970 | 4,985 | 487,300 | 4,985 |
| 2018-05-11 | 4,910 | 5,060 | 4,890 | 5,020 | 888,900 | 5,020 |
| 2018-05-10 | 4,795 | 5,020 | 4,785 | 4,840 | 1,628,800 | 4,840 |
| 2018-05-09 | 4,650 | 4,705 | 4,585 | 4,695 | 882,300 | 4,695 |
| 2018-05-08 | 4,760 | 4,785 | 4,675 | 4,690 | 771,900 | 4,690 |
| 2018-05-07 | 4,800 | 4,820 | 4,715 | 4,815 | 457,200 | 4,815 |
| 2018-05-02 | 4,645 | 4,805 | 4,625 | 4,760 | 608,600 | 4,760 |
| 2018-05-01 | 4,635 | 4,710 | 4,625 | 4,670 | 468,600 | 4,670 |
| 2018-04-27 | 4,700 | 4,705 | 4,610 | 4,655 | 918,100 | 4,655 |
| 2018-04-26 | 4,850 | 4,850 | 4,675 | 4,700 | 833,200 | 4,700 |
| 2018-04-25 | 4,800 | 4,860 | 4,750 | 4,820 | 619,300 | 4,820 |
| 2018-04-24 | 4,870 | 4,935 | 4,780 | 4,925 | 691,300 | 4,925 |
| 2018-04-23 | 5,050 | 5,070 | 4,895 | 4,920 | 1,005,300 | 4,920 |
| 2018-04-20 | 5,000 | 5,110 | 4,955 | 5,080 | 851,200 | 5,080 |
| 2018-04-19 | 4,885 | 5,110 | 4,850 | 5,040 | 1,160,700 | 5,040 |
| 2018-04-18 | 4,810 | 4,845 | 4,755 | 4,815 | 641,100 | 4,815 |
| 2018-04-17 | 4,800 | 4,865 | 4,610 | 4,815 | 1,094,800 | 4,815 |
| 2018-04-16 | 4,935 | 4,985 | 4,750 | 4,835 | 1,036,800 | 4,835 |
| 2018-04-13 | 4,880 | 5,020 | 4,835 | 4,890 | 1,399,800 | 4,890 |
| 2018-04-12 | 4,775 | 4,790 | 4,680 | 4,740 | 629,800 | 4,740 |
| 2018-04-11 | 4,825 | 4,895 | 4,755 | 4,755 | 1,074,200 | 4,755 |
| 2018-04-10 | 4,410 | 4,670 | 4,400 | 4,650 | 1,179,200 | 4,650 |
| 2018-04-09 | 4,425 | 4,475 | 4,345 | 4,410 | 868,700 | 4,410 |
| 2018-04-06 | 4,500 | 4,545 | 4,455 | 4,485 | 562,800 | 4,485 |
| 2018-04-05 | 4,545 | 4,575 | 4,445 | 4,490 | 732,200 | 4,490 |
| 2018-04-04 | 4,735 | 4,735 | 4,505 | 4,545 | 913,700 | 4,545 |
| 2018-04-03 | 4,700 | 4,725 | 4,670 | 4,720 | 661,500 | 4,720 |
| 2018-03-30 | 4,680 | 4,875 | 4,670 | 4,830 | 1,138,100 | 4,830 |
| 2018-03-29 | 4,530 | 4,795 | 4,525 | 4,640 | 1,812,900 | 4,640 |
| 2018-03-28 | 4,640 | 4,675 | 4,580 | 4,650 | 636,000 | 4,650 |
| 2018-03-27 | 4,675 | 4,795 | 4,655 | 4,780 | 987,700 | 4,780 |
| 2018-03-26 | 4,540 | 4,555 | 4,415 | 4,555 | 888,100 | 4,555 |
| 2018-03-23 | 4,705 | 4,725 | 4,580 | 4,605 | 1,030,000 | 4,605 |
| 2018-03-22 | 4,995 | 5,030 | 4,870 | 4,895 | 1,024,500 | 4,895 |
| 2018-03-20 | 4,870 | 4,975 | 4,845 | 4,950 | 779,100 | 4,950 |
| 2018-03-19 | 4,900 | 4,995 | 4,885 | 4,920 | 870,900 | 4,920 |
| 2018-03-16 | 4,900 | 4,985 | 4,890 | 4,935 | 1,097,700 | 4,935 |
| 2018-03-15 | 4,865 | 4,915 | 4,760 | 4,870 | 837,000 | 4,870 |
| 2018-03-14 | 4,720 | 4,945 | 4,695 | 4,855 | 1,107,900 | 4,855 |
| 2018-03-13 | 4,775 | 4,820 | 4,710 | 4,800 | 802,800 | 4,800 |
| 2018-03-12 | 4,735 | 4,830 | 4,715 | 4,760 | 1,189,600 | 4,760 |
| 2018-03-09 | 4,620 | 4,690 | 4,590 | 4,600 | 1,089,600 | 4,600 |
| 2018-03-08 | 4,600 | 4,675 | 4,565 | 4,570 | 1,117,200 | 4,570 |
| 2018-03-07 | 4,725 | 4,750 | 4,545 | 4,570 | 2,047,600 | 4,570 |
| 2018-03-06 | 4,795 | 4,885 | 4,730 | 4,790 | 1,451,400 | 4,790 |
| 2018-03-05 | 4,940 | 4,940 | 4,660 | 4,675 | 1,986,700 | 4,675 |
| 2018-03-02 | 5,100 | 5,130 | 4,990 | 5,040 | 1,168,800 | 5,040 |
| 2018-03-01 | 5,300 | 5,320 | 5,170 | 5,250 | 1,183,600 | 5,250 |
| 2018-02-28 | 5,300 | 5,500 | 5,270 | 5,390 | 1,375,900 | 5,390 |
| 2018-02-27 | 5,180 | 5,400 | 5,170 | 5,370 | 1,360,000 | 5,370 |
| 2018-02-26 | 5,290 | 5,300 | 5,050 | 5,110 | 928,500 | 5,110 |
| 2018-02-23 | 5,130 | 5,240 | 5,100 | 5,210 | 987,000 | 5,210 |
| 2018-02-22 | 5,140 | 5,180 | 5,080 | 5,170 | 761,600 | 5,170 |
| 2018-02-21 | 5,150 | 5,230 | 5,080 | 5,120 | 881,100 | 5,120 |
| 2018-02-20 | 5,220 | 5,220 | 5,110 | 5,150 | 771,500 | 5,150 |
| 2018-02-19 | 5,160 | 5,240 | 5,160 | 5,220 | 1,045,300 | 5,220 |
| 2018-02-16 | 5,300 | 5,310 | 5,110 | 5,180 | 1,356,500 | 5,180 |
| 2018-02-15 | 5,290 | 5,370 | 5,220 | 5,250 | 1,356,200 | 5,250 |
| 2018-02-14 | 5,400 | 5,470 | 5,180 | 5,230 | 1,662,200 | 5,230 |
| 2018-02-13 | 5,460 | 5,680 | 5,460 | 5,490 | 1,949,400 | 5,490 |
| 2018-02-09 | 5,290 | 5,490 | 5,230 | 5,450 | 1,675,800 | 5,450 |
| 2018-02-08 | 5,620 | 5,700 | 5,480 | 5,590 | 1,826,900 | 5,590 |
| 2018-02-07 | 5,980 | 5,990 | 5,620 | 5,670 | 1,414,000 | 5,670 |
| 2018-02-06 | 5,740 | 5,850 | 5,610 | 5,780 | 1,610,700 | 5,780 |
| 2018-02-05 | 6,100 | 6,170 | 5,990 | 6,140 | 1,120,400 | 6,140 |
| 2018-02-02 | 6,200 | 6,390 | 6,200 | 6,330 | 1,034,100 | 6,330 |
| 2018-02-01 | 6,130 | 6,330 | 6,130 | 6,270 | 1,290,200 | 6,270 |
| 2018-01-31 | 6,090 | 6,220 | 6,010 | 6,100 | 1,153,600 | 6,100 |
| 2018-01-30 | 6,120 | 6,190 | 6,030 | 6,070 | 1,258,300 | 6,070 |
| 2018-01-29 | 6,240 | 6,250 | 6,150 | 6,220 | 1,085,200 | 6,220 |
| 2018-01-26 | 6,380 | 6,380 | 6,180 | 6,310 | 1,143,500 | 6,310 |
| 2018-01-25 | 6,420 | 6,510 | 6,350 | 6,400 | 953,400 | 6,400 |
| 2018-01-24 | 6,610 | 6,630 | 6,450 | 6,500 | 877,300 | 6,500 |
| 2018-01-23 | 6,640 | 6,690 | 6,540 | 6,680 | 536,800 | 6,680 |
| 2018-01-22 | 6,730 | 6,740 | 6,520 | 6,630 | 879,400 | 6,630 |
| 2018-01-19 | 6,790 | 6,830 | 6,720 | 6,820 | 443,800 | 6,820 |
| 2018-01-18 | 7,020 | 7,020 | 6,720 | 6,740 | 764,400 | 6,740 |
| 2018-01-17 | 6,920 | 6,960 | 6,800 | 6,920 | 628,400 | 6,920 |
| 2018-01-16 | 7,030 | 7,050 | 6,940 | 7,030 | 415,700 | 7,030 |
| 2018-01-15 | 7,180 | 7,200 | 6,990 | 7,020 | 523,200 | 7,020 |
| 2018-01-12 | 7,040 | 7,150 | 7,030 | 7,110 | 787,000 | 7,110 |
| 2018-01-11 | 6,900 | 7,030 | 6,830 | 7,010 | 555,000 | 7,010 |
| 2018-01-10 | 6,990 | 7,010 | 6,890 | 6,970 | 547,400 | 6,970 |
| 2018-01-09 | 6,960 | 7,050 | 6,900 | 7,010 | 1,029,300 | 7,010 |
| 2018-01-05 | 6,770 | 6,910 | 6,750 | 6,880 | 772,300 | 6,880 |
| 2018-01-04 | 6,690 | 6,780 | 6,680 | 6,750 | 807,800 | 6,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
