5707 東邦亜鉛(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 | 3,300 | 3,415 | 3,300 | 3,355 | 145,000 | 3,355 |
| 2018-12-27 | 3,400 | 3,460 | 3,325 | 3,335 | 227,300 | 3,335 |
| 2018-12-26 | 3,210 | 3,320 | 3,200 | 3,275 | 176,300 | 3,275 |
| 2018-12-25 | 3,115 | 3,260 | 3,090 | 3,190 | 182,800 | 3,190 |
| 2018-12-21 | 3,375 | 3,415 | 3,255 | 3,325 | 202,700 | 3,325 |
| 2018-12-20 | 3,425 | 3,485 | 3,310 | 3,355 | 155,000 | 3,355 |
| 2018-12-19 | 3,475 | 3,505 | 3,405 | 3,470 | 132,400 | 3,470 |
| 2018-12-18 | 3,365 | 3,510 | 3,320 | 3,480 | 158,000 | 3,480 |
| 2018-12-17 | 3,375 | 3,500 | 3,375 | 3,410 | 228,300 | 3,410 |
| 2018-12-14 | 3,365 | 3,400 | 3,295 | 3,365 | 296,100 | 3,365 |
| 2018-12-13 | 3,385 | 3,440 | 3,325 | 3,415 | 233,200 | 3,415 |
| 2018-12-12 | 3,345 | 3,420 | 3,305 | 3,350 | 211,300 | 3,350 |
| 2018-12-11 | 3,480 | 3,490 | 3,290 | 3,305 | 209,300 | 3,305 |
| 2018-12-10 | 3,490 | 3,515 | 3,420 | 3,485 | 167,000 | 3,485 |
| 2018-12-07 | 3,645 | 3,660 | 3,520 | 3,585 | 171,600 | 3,585 |
| 2018-12-06 | 3,755 | 3,785 | 3,640 | 3,680 | 217,000 | 3,680 |
| 2018-12-05 | 3,755 | 3,855 | 3,720 | 3,785 | 197,100 | 3,785 |
| 2018-12-04 | 4,020 | 4,020 | 3,805 | 3,810 | 191,600 | 3,810 |
| 2018-12-03 | 3,885 | 4,090 | 3,855 | 4,030 | 387,000 | 4,030 |
| 2018-11-30 | 3,700 | 3,860 | 3,695 | 3,830 | 237,200 | 3,830 |
| 2018-11-29 | 3,825 | 3,835 | 3,660 | 3,690 | 313,100 | 3,690 |
| 2018-11-28 | 3,815 | 3,855 | 3,775 | 3,800 | 178,500 | 3,800 |
| 2018-11-27 | 3,885 | 3,900 | 3,770 | 3,835 | 190,800 | 3,835 |
| 2018-11-26 | 3,775 | 3,870 | 3,720 | 3,825 | 127,100 | 3,825 |
| 2018-11-22 | 3,935 | 3,945 | 3,805 | 3,815 | 105,600 | 3,815 |
| 2018-11-21 | 3,820 | 3,935 | 3,785 | 3,885 | 164,100 | 3,885 |
| 2018-11-20 | 3,855 | 3,940 | 3,810 | 3,885 | 137,800 | 3,885 |
| 2018-11-19 | 3,815 | 3,915 | 3,800 | 3,850 | 120,300 | 3,850 |
| 2018-11-16 | 3,980 | 4,020 | 3,790 | 3,795 | 234,400 | 3,795 |
| 2018-11-15 | 3,870 | 3,950 | 3,855 | 3,905 | 113,300 | 3,905 |
| 2018-11-14 | 3,855 | 3,990 | 3,850 | 3,905 | 199,500 | 3,905 |
| 2018-11-13 | 3,790 | 3,865 | 3,665 | 3,845 | 253,000 | 3,845 |
| 2018-11-12 | 3,930 | 3,975 | 3,880 | 3,930 | 150,900 | 3,930 |
| 2018-11-09 | 3,960 | 4,110 | 3,960 | 4,010 | 264,600 | 4,010 |
| 2018-11-08 | 3,980 | 4,035 | 3,940 | 4,010 | 258,600 | 4,010 |
| 2018-11-07 | 3,880 | 3,975 | 3,705 | 3,860 | 272,500 | 3,860 |
| 2018-11-06 | 3,850 | 4,025 | 3,815 | 3,920 | 197,200 | 3,920 |
| 2018-11-05 | 3,890 | 3,970 | 3,850 | 3,900 | 154,100 | 3,900 |
| 2018-11-02 | 3,815 | 3,980 | 3,770 | 3,950 | 254,100 | 3,950 |
| 2018-11-01 | 3,615 | 3,795 | 3,615 | 3,745 | 278,200 | 3,745 |
| 2018-10-31 | 3,485 | 3,610 | 3,475 | 3,610 | 224,700 | 3,610 |
| 2018-10-30 | 3,375 | 3,545 | 3,365 | 3,495 | 185,300 | 3,495 |
| 2018-10-29 | 3,410 | 3,475 | 3,330 | 3,450 | 246,300 | 3,450 |
| 2018-10-26 | 3,475 | 3,515 | 3,355 | 3,420 | 295,800 | 3,420 |
| 2018-10-25 | 3,520 | 3,560 | 3,415 | 3,440 | 406,400 | 3,440 |
| 2018-10-24 | 3,900 | 3,990 | 3,635 | 3,695 | 874,300 | 3,695 |
| 2018-10-23 | 4,400 | 4,420 | 4,235 | 4,245 | 186,800 | 4,245 |
| 2018-10-22 | 4,295 | 4,460 | 4,255 | 4,430 | 189,100 | 4,430 |
| 2018-10-19 | 4,225 | 4,305 | 4,135 | 4,300 | 119,800 | 4,300 |
| 2018-10-18 | 4,385 | 4,420 | 4,290 | 4,315 | 123,200 | 4,315 |
| 2018-10-17 | 4,415 | 4,470 | 4,330 | 4,380 | 250,100 | 4,380 |
| 2018-10-16 | 4,145 | 4,420 | 4,135 | 4,410 | 365,000 | 4,410 |
| 2018-10-15 | 4,150 | 4,195 | 4,080 | 4,150 | 131,500 | 4,150 |
| 2018-10-12 | 3,985 | 4,170 | 3,985 | 4,165 | 169,500 | 4,165 |
| 2018-10-11 | 3,980 | 4,075 | 3,940 | 4,020 | 242,700 | 4,020 |
| 2018-10-10 | 4,230 | 4,295 | 4,120 | 4,190 | 118,900 | 4,190 |
| 2018-10-09 | 4,195 | 4,210 | 4,150 | 4,160 | 189,400 | 4,160 |
| 2018-10-05 | 4,360 | 4,405 | 4,270 | 4,285 | 280,600 | 4,285 |
| 2018-10-04 | 4,510 | 4,545 | 4,400 | 4,450 | 205,900 | 4,450 |
| 2018-10-03 | 4,575 | 4,605 | 4,455 | 4,480 | 171,700 | 4,480 |
| 2018-10-02 | 4,550 | 4,625 | 4,470 | 4,505 | 317,300 | 4,505 |
| 2018-10-01 | 4,530 | 4,570 | 4,435 | 4,470 | 192,500 | 4,470 |
| 2018-09-28 | 4,435 | 4,530 | 4,385 | 4,510 | 241,300 | 4,510 |
| 2018-09-27 | 4,320 | 4,430 | 4,300 | 4,390 | 186,300 | 4,390 |
| 2018-09-26 | 4,395 | 4,430 | 4,320 | 4,390 | 127,400 | 4,390 |
| 2018-09-25 | 4,360 | 4,435 | 4,260 | 4,400 | 242,500 | 4,400 |
| 2018-09-21 | 4,250 | 4,360 | 4,205 | 4,345 | 259,900 | 4,345 |
| 2018-09-20 | 4,135 | 4,195 | 4,120 | 4,185 | 227,300 | 4,185 |
| 2018-09-19 | 4,120 | 4,140 | 4,040 | 4,050 | 174,000 | 4,050 |
| 2018-09-18 | 3,905 | 4,030 | 3,900 | 3,990 | 148,300 | 3,990 |
| 2018-09-14 | 3,855 | 3,950 | 3,845 | 3,935 | 219,300 | 3,935 |
| 2018-09-13 | 3,725 | 3,830 | 3,715 | 3,810 | 168,000 | 3,810 |
| 2018-09-12 | 3,730 | 3,770 | 3,615 | 3,660 | 140,700 | 3,660 |
| 2018-09-11 | 3,695 | 3,755 | 3,685 | 3,740 | 116,900 | 3,740 |
| 2018-09-10 | 3,650 | 3,740 | 3,635 | 3,705 | 127,300 | 3,705 |
| 2018-09-07 | 3,700 | 3,730 | 3,600 | 3,720 | 185,600 | 3,720 |
| 2018-09-06 | 3,610 | 3,755 | 3,605 | 3,740 | 213,300 | 3,740 |
| 2018-09-05 | 3,575 | 3,655 | 3,570 | 3,630 | 125,500 | 3,630 |
| 2018-09-04 | 3,615 | 3,670 | 3,600 | 3,645 | 92,300 | 3,645 |
| 2018-09-03 | 3,685 | 3,685 | 3,570 | 3,620 | 108,900 | 3,620 |
| 2018-08-31 | 3,680 | 3,740 | 3,620 | 3,695 | 224,000 | 3,695 |
| 2018-08-30 | 3,860 | 3,885 | 3,665 | 3,735 | 278,700 | 3,735 |
| 2018-08-29 | 3,830 | 3,900 | 3,830 | 3,830 | 111,600 | 3,830 |
| 2018-08-28 | 3,875 | 3,955 | 3,830 | 3,840 | 277,200 | 3,840 |
| 2018-08-27 | 3,785 | 3,810 | 3,770 | 3,775 | 108,100 | 3,775 |
| 2018-08-24 | 3,705 | 3,740 | 3,660 | 3,735 | 137,400 | 3,735 |
| 2018-08-23 | 3,775 | 3,780 | 3,710 | 3,755 | 174,500 | 3,755 |
| 2018-08-22 | 3,565 | 3,715 | 3,535 | 3,705 | 162,200 | 3,705 |
| 2018-08-21 | 3,500 | 3,575 | 3,490 | 3,550 | 154,200 | 3,550 |
| 2018-08-20 | 3,600 | 3,630 | 3,540 | 3,545 | 164,200 | 3,545 |
| 2018-08-17 | 3,545 | 3,620 | 3,540 | 3,610 | 134,100 | 3,610 |
| 2018-08-16 | 3,500 | 3,530 | 3,425 | 3,515 | 236,400 | 3,515 |
| 2018-08-15 | 3,695 | 3,700 | 3,580 | 3,635 | 168,800 | 3,635 |
| 2018-08-14 | 3,690 | 3,725 | 3,655 | 3,720 | 148,500 | 3,720 |
| 2018-08-13 | 3,820 | 3,840 | 3,640 | 3,685 | 281,000 | 3,685 |
| 2018-08-10 | 3,985 | 4,005 | 3,880 | 3,905 | 205,600 | 3,905 |
| 2018-08-09 | 4,070 | 4,070 | 3,965 | 3,980 | 130,800 | 3,980 |
| 2018-08-08 | 3,990 | 4,140 | 3,980 | 4,075 | 300,200 | 4,075 |
| 2018-08-07 | 4,070 | 4,080 | 3,850 | 3,920 | 320,400 | 3,920 |
| 2018-08-06 | 3,985 | 4,005 | 3,865 | 3,900 | 233,300 | 3,900 |
| 2018-08-03 | 4,015 | 4,030 | 3,920 | 3,970 | 127,700 | 3,970 |
| 2018-08-02 | 4,140 | 4,165 | 4,000 | 4,030 | 181,500 | 4,030 |
| 2018-08-01 | 4,175 | 4,260 | 4,140 | 4,225 | 187,700 | 4,225 |
| 2018-07-31 | 4,090 | 4,170 | 4,070 | 4,135 | 286,800 | 4,135 |
| 2018-07-30 | 4,010 | 4,045 | 3,995 | 4,030 | 183,700 | 4,030 |
| 2018-07-27 | 3,910 | 3,985 | 3,890 | 3,925 | 215,100 | 3,925 |
| 2018-07-26 | 4,060 | 4,085 | 3,865 | 3,890 | 283,800 | 3,890 |
| 2018-07-25 | 3,960 | 4,095 | 3,960 | 4,065 | 226,000 | 4,065 |
| 2018-07-24 | 3,745 | 3,905 | 3,730 | 3,890 | 217,500 | 3,890 |
| 2018-07-23 | 3,665 | 3,745 | 3,650 | 3,730 | 109,700 | 3,730 |
| 2018-07-20 | 3,810 | 3,830 | 3,675 | 3,725 | 244,900 | 3,725 |
| 2018-07-19 | 3,850 | 3,910 | 3,820 | 3,885 | 183,800 | 3,885 |
| 2018-07-18 | 3,850 | 3,875 | 3,775 | 3,780 | 134,100 | 3,780 |
| 2018-07-17 | 3,825 | 3,825 | 3,770 | 3,780 | 152,500 | 3,780 |
| 2018-07-13 | 3,835 | 3,880 | 3,805 | 3,850 | 142,700 | 3,850 |
| 2018-07-12 | 3,790 | 3,825 | 3,730 | 3,800 | 173,800 | 3,800 |
| 2018-07-11 | 3,885 | 3,915 | 3,760 | 3,830 | 217,000 | 3,830 |
| 2018-07-10 | 3,965 | 4,015 | 3,950 | 3,955 | 136,800 | 3,955 |
| 2018-07-09 | 3,845 | 3,925 | 3,815 | 3,895 | 99,400 | 3,895 |
| 2018-07-06 | 3,780 | 3,890 | 3,780 | 3,840 | 242,600 | 3,840 |
| 2018-07-05 | 3,850 | 3,905 | 3,735 | 3,745 | 246,400 | 3,745 |
| 2018-07-04 | 3,940 | 4,005 | 3,890 | 3,895 | 157,200 | 3,895 |
| 2018-07-03 | 4,010 | 4,030 | 3,905 | 3,950 | 165,700 | 3,950 |
| 2018-07-02 | 4,090 | 4,175 | 4,010 | 4,020 | 136,000 | 4,020 |
| 2018-06-29 | 4,040 | 4,105 | 4,005 | 4,100 | 122,100 | 4,100 |
| 2018-06-28 | 4,025 | 4,065 | 3,980 | 4,030 | 150,500 | 4,030 |
| 2018-06-27 | 4,120 | 4,120 | 4,010 | 4,030 | 130,300 | 4,030 |
| 2018-06-26 | 4,000 | 4,100 | 3,950 | 4,085 | 171,200 | 4,085 |
| 2018-06-25 | 4,125 | 4,180 | 4,080 | 4,080 | 111,600 | 4,080 |
| 2018-06-22 | 4,035 | 4,105 | 4,005 | 4,105 | 115,700 | 4,105 |
| 2018-06-21 | 4,080 | 4,125 | 4,010 | 4,105 | 126,500 | 4,105 |
| 2018-06-20 | 4,025 | 4,090 | 3,920 | 4,080 | 188,300 | 4,080 |
| 2018-06-19 | 4,150 | 4,240 | 4,070 | 4,095 | 154,100 | 4,095 |
| 2018-06-18 | 4,290 | 4,290 | 4,135 | 4,190 | 173,900 | 4,190 |
| 2018-06-15 | 4,345 | 4,360 | 4,285 | 4,335 | 115,900 | 4,335 |
| 2018-06-14 | 4,350 | 4,410 | 4,320 | 4,340 | 104,400 | 4,340 |
| 2018-06-13 | 4,355 | 4,415 | 4,355 | 4,400 | 87,000 | 4,400 |
| 2018-06-12 | 4,450 | 4,470 | 4,385 | 4,425 | 115,400 | 4,425 |
| 2018-06-11 | 4,350 | 4,430 | 4,305 | 4,415 | 104,100 | 4,415 |
| 2018-06-08 | 4,450 | 4,475 | 4,360 | 4,390 | 181,500 | 4,390 |
| 2018-06-07 | 4,470 | 4,535 | 4,420 | 4,460 | 201,800 | 4,460 |
| 2018-06-06 | 4,410 | 4,495 | 4,355 | 4,420 | 189,000 | 4,420 |
| 2018-06-05 | 4,340 | 4,365 | 4,305 | 4,340 | 107,200 | 4,340 |
| 2018-06-04 | 4,365 | 4,400 | 4,295 | 4,365 | 136,500 | 4,365 |
| 2018-06-01 | 4,255 | 4,365 | 4,215 | 4,355 | 163,700 | 4,355 |
| 2018-05-31 | 4,380 | 4,400 | 4,215 | 4,285 | 163,600 | 4,285 |
| 2018-05-30 | 4,260 | 4,320 | 4,235 | 4,320 | 149,300 | 4,320 |
| 2018-05-29 | 4,455 | 4,455 | 4,305 | 4,380 | 182,700 | 4,380 |
| 2018-05-28 | 4,470 | 4,510 | 4,445 | 4,470 | 86,300 | 4,470 |
| 2018-05-25 | 4,460 | 4,540 | 4,415 | 4,470 | 126,300 | 4,470 |
| 2018-05-24 | 4,500 | 4,515 | 4,425 | 4,485 | 129,000 | 4,485 |
| 2018-05-23 | 4,670 | 4,675 | 4,535 | 4,545 | 212,400 | 4,545 |
| 2018-05-22 | 4,735 | 4,765 | 4,675 | 4,690 | 91,600 | 4,690 |
| 2018-05-21 | 4,735 | 4,765 | 4,710 | 4,720 | 74,300 | 4,720 |
| 2018-05-18 | 4,750 | 4,800 | 4,725 | 4,745 | 102,900 | 4,745 |
| 2018-05-17 | 4,695 | 4,790 | 4,635 | 4,720 | 135,800 | 4,720 |
| 2018-05-16 | 4,710 | 4,720 | 4,655 | 4,675 | 107,500 | 4,675 |
| 2018-05-15 | 4,665 | 4,735 | 4,660 | 4,685 | 116,900 | 4,685 |
| 2018-05-14 | 4,750 | 4,780 | 4,605 | 4,655 | 153,700 | 4,655 |
| 2018-05-11 | 4,450 | 4,695 | 4,405 | 4,695 | 377,100 | 4,695 |
| 2018-05-10 | 4,900 | 4,970 | 4,880 | 4,905 | 200,700 | 4,905 |
| 2018-05-09 | 4,950 | 4,955 | 4,870 | 4,895 | 182,900 | 4,895 |
| 2018-05-08 | 4,980 | 5,070 | 4,955 | 4,975 | 239,000 | 4,975 |
| 2018-05-07 | 5,050 | 5,110 | 4,995 | 5,010 | 147,300 | 5,010 |
| 2018-05-02 | 5,040 | 5,100 | 5,020 | 5,070 | 128,400 | 5,070 |
| 2018-05-01 | 4,985 | 5,080 | 4,970 | 5,080 | 139,000 | 5,080 |
| 2018-04-27 | 5,050 | 5,080 | 4,985 | 5,080 | 150,900 | 5,080 |
| 2018-04-26 | 5,150 | 5,150 | 5,020 | 5,060 | 180,700 | 5,060 |
| 2018-04-25 | 5,090 | 5,170 | 5,080 | 5,150 | 130,000 | 5,150 |
| 2018-04-24 | 5,310 | 5,320 | 5,120 | 5,160 | 247,400 | 5,160 |
| 2018-04-23 | 5,280 | 5,380 | 5,280 | 5,350 | 114,400 | 5,350 |
| 2018-04-20 | 5,260 | 5,300 | 5,170 | 5,270 | 166,500 | 5,270 |
| 2018-04-19 | 5,140 | 5,400 | 5,140 | 5,260 | 361,900 | 5,260 |
| 2018-04-18 | 5,020 | 5,100 | 4,985 | 5,080 | 144,300 | 5,080 |
| 2018-04-17 | 4,985 | 5,000 | 4,900 | 4,980 | 116,300 | 4,980 |
| 2018-04-16 | 5,060 | 5,130 | 4,900 | 4,980 | 223,800 | 4,980 |
| 2018-04-13 | 5,010 | 5,150 | 4,970 | 5,080 | 207,300 | 5,080 |
| 2018-04-12 | 5,170 | 5,190 | 4,975 | 4,985 | 163,700 | 4,985 |
| 2018-04-11 | 5,180 | 5,320 | 5,150 | 5,170 | 208,500 | 5,170 |
| 2018-04-10 | 4,975 | 5,140 | 4,945 | 5,100 | 134,600 | 5,100 |
| 2018-04-09 | 5,020 | 5,070 | 4,960 | 4,985 | 107,600 | 4,985 |
| 2018-04-06 | 5,070 | 5,120 | 5,020 | 5,030 | 130,600 | 5,030 |
| 2018-04-05 | 5,090 | 5,140 | 5,020 | 5,050 | 107,700 | 5,050 |
| 2018-04-04 | 5,160 | 5,180 | 5,060 | 5,070 | 146,700 | 5,070 |
| 2018-04-03 | 5,000 | 5,140 | 4,980 | 5,120 | 154,300 | 5,120 |
| 2018-03-30 | 4,980 | 5,070 | 4,980 | 5,060 | 153,400 | 5,060 |
| 2018-03-29 | 5,030 | 5,060 | 4,890 | 4,920 | 156,900 | 4,920 |
| 2018-03-28 | 4,960 | 5,050 | 4,940 | 5,000 | 166,100 | 5,000 |
| 2018-03-27 | 4,910 | 5,180 | 4,910 | 5,170 | 294,500 | 5,170 |
| 2018-03-26 | 4,840 | 4,855 | 4,710 | 4,830 | 252,900 | 4,830 |
| 2018-03-23 | 4,950 | 4,965 | 4,855 | 4,880 | 318,900 | 4,880 |
| 2018-03-22 | 5,190 | 5,210 | 5,090 | 5,180 | 155,900 | 5,180 |
| 2018-03-20 | 4,980 | 5,130 | 4,980 | 5,110 | 185,900 | 5,110 |
| 2018-03-19 | 5,150 | 5,190 | 5,080 | 5,100 | 148,000 | 5,100 |
| 2018-03-16 | 5,230 | 5,260 | 5,160 | 5,200 | 142,000 | 5,200 |
| 2018-03-15 | 5,180 | 5,220 | 5,080 | 5,200 | 155,800 | 5,200 |
| 2018-03-14 | 5,070 | 5,220 | 5,050 | 5,190 | 173,500 | 5,190 |
| 2018-03-13 | 5,100 | 5,160 | 5,050 | 5,140 | 130,500 | 5,140 |
| 2018-03-12 | 5,180 | 5,190 | 5,110 | 5,140 | 183,500 | 5,140 |
| 2018-03-09 | 5,130 | 5,150 | 5,000 | 5,020 | 330,700 | 5,020 |
| 2018-03-08 | 5,000 | 5,130 | 4,965 | 5,120 | 351,700 | 5,120 |
| 2018-03-07 | 5,080 | 5,080 | 4,960 | 4,995 | 352,000 | 4,995 |
| 2018-03-06 | 5,160 | 5,230 | 5,110 | 5,120 | 254,400 | 5,120 |
| 2018-03-05 | 5,220 | 5,230 | 5,040 | 5,070 | 400,900 | 5,070 |
| 2018-03-02 | 5,320 | 5,350 | 5,240 | 5,300 | 471,800 | 5,300 |
| 2018-03-01 | 5,610 | 5,640 | 5,460 | 5,510 | 417,000 | 5,510 |
| 2018-02-28 | 5,780 | 5,820 | 5,690 | 5,700 | 390,300 | 5,700 |
| 2018-02-27 | 5,830 | 5,900 | 5,780 | 5,820 | 527,800 | 5,820 |
| 2018-02-26 | 6,250 | 6,250 | 5,720 | 5,750 | 1,420,800 | 5,750 |
| 2018-02-23 | 5,750 | 5,970 | 5,730 | 5,950 | 212,900 | 5,950 |
| 2018-02-22 | 5,840 | 5,840 | 5,630 | 5,750 | 270,100 | 5,750 |
| 2018-02-21 | 5,890 | 5,960 | 5,830 | 5,880 | 230,500 | 5,880 |
| 2018-02-20 | 6,020 | 6,040 | 5,880 | 5,930 | 311,400 | 5,930 |
| 2018-02-19 | 5,760 | 6,170 | 5,760 | 6,080 | 471,400 | 6,080 |
| 2018-02-16 | 5,680 | 5,710 | 5,540 | 5,680 | 204,300 | 5,680 |
| 2018-02-15 | 5,500 | 5,660 | 5,420 | 5,650 | 334,900 | 5,650 |
| 2018-02-14 | 5,500 | 5,590 | 5,350 | 5,440 | 443,300 | 5,440 |
| 2018-02-13 | 5,640 | 5,690 | 5,440 | 5,480 | 449,800 | 5,480 |
| 2018-02-09 | 5,600 | 5,700 | 5,420 | 5,480 | 630,500 | 5,480 |
| 2018-02-08 | 5,830 | 5,960 | 5,510 | 5,780 | 779,700 | 5,780 |
| 2018-02-07 | 6,430 | 6,530 | 6,070 | 6,130 | 338,500 | 6,130 |
| 2018-02-06 | 6,090 | 6,180 | 5,920 | 6,170 | 479,500 | 6,170 |
| 2018-02-05 | 6,540 | 6,550 | 6,390 | 6,390 | 335,200 | 6,390 |
| 2018-02-02 | 6,880 | 6,880 | 6,680 | 6,740 | 179,100 | 6,740 |
| 2018-02-01 | 6,710 | 6,870 | 6,680 | 6,830 | 212,400 | 6,830 |
| 2018-01-31 | 6,600 | 6,740 | 6,590 | 6,630 | 172,300 | 6,630 |
| 2018-01-30 | 6,750 | 6,800 | 6,610 | 6,710 | 259,400 | 6,710 |
| 2018-01-29 | 6,630 | 6,710 | 6,500 | 6,690 | 154,600 | 6,690 |
| 2018-01-26 | 6,640 | 6,670 | 6,540 | 6,570 | 112,300 | 6,570 |
| 2018-01-25 | 6,600 | 6,750 | 6,560 | 6,640 | 154,100 | 6,640 |
| 2018-01-24 | 6,550 | 6,600 | 6,510 | 6,560 | 148,300 | 6,560 |
| 2018-01-23 | 6,540 | 6,650 | 6,460 | 6,560 | 172,400 | 6,560 |
| 2018-01-22 | 6,680 | 6,710 | 6,510 | 6,550 | 175,700 | 6,550 |
| 2018-01-19 | 6,460 | 6,600 | 6,460 | 6,590 | 214,000 | 6,590 |
| 2018-01-18 | 6,590 | 6,660 | 6,450 | 6,470 | 230,100 | 6,470 |
| 2018-01-17 | 6,550 | 6,630 | 6,510 | 6,600 | 161,600 | 6,600 |
| 2018-01-16 | 6,710 | 6,740 | 6,580 | 6,650 | 174,700 | 6,650 |
| 2018-01-15 | 6,810 | 6,830 | 6,580 | 6,610 | 204,900 | 6,610 |
| 2018-01-12 | 6,750 | 6,880 | 6,740 | 6,770 | 295,800 | 6,770 |
| 2018-01-11 | 6,590 | 6,760 | 6,520 | 6,730 | 229,800 | 6,730 |
| 2018-01-10 | 6,410 | 6,640 | 6,410 | 6,580 | 176,400 | 6,580 |
| 2018-01-09 | 6,610 | 6,840 | 6,490 | 6,500 | 384,600 | 6,500 |
| 2018-01-05 | 6,350 | 6,590 | 6,330 | 6,510 | 337,500 | 6,510 |
| 2018-01-04 | 6,290 | 6,390 | 6,230 | 6,310 | 286,700 | 6,310 |
分割・併合履歴 ： [2017-09-27]1株→0.1株