5801 古河電気工業(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 | 2,655 | 2,783 | 2,655 | 2,762 | 718,000 | 2,762 |
| 2018-12-27 | 2,664 | 2,679 | 2,619 | 2,651 | 709,700 | 2,651 |
| 2018-12-26 | 2,516 | 2,576 | 2,491 | 2,535 | 615,300 | 2,535 |
| 2018-12-25 | 2,497 | 2,536 | 2,453 | 2,466 | 1,163,800 | 2,466 |
| 2018-12-21 | 2,669 | 2,698 | 2,617 | 2,647 | 821,600 | 2,647 |
| 2018-12-20 | 2,788 | 2,812 | 2,685 | 2,709 | 778,800 | 2,709 |
| 2018-12-19 | 2,824 | 2,878 | 2,786 | 2,844 | 536,100 | 2,844 |
| 2018-12-18 | 2,759 | 2,875 | 2,741 | 2,823 | 605,000 | 2,823 |
| 2018-12-17 | 2,833 | 2,920 | 2,826 | 2,840 | 610,000 | 2,840 |
| 2018-12-14 | 2,895 | 2,915 | 2,829 | 2,859 | 478,600 | 2,859 |
| 2018-12-13 | 2,886 | 2,977 | 2,877 | 2,920 | 606,900 | 2,920 |
| 2018-12-12 | 2,806 | 2,916 | 2,793 | 2,851 | 652,300 | 2,851 |
| 2018-12-11 | 2,858 | 2,859 | 2,776 | 2,802 | 596,800 | 2,802 |
| 2018-12-10 | 2,811 | 2,877 | 2,772 | 2,856 | 687,500 | 2,856 |
| 2018-12-07 | 3,035 | 3,040 | 2,864 | 2,885 | 1,436,100 | 2,885 |
| 2018-12-06 | 3,125 | 3,140 | 3,015 | 3,045 | 652,300 | 3,045 |
| 2018-12-05 | 3,180 | 3,215 | 3,115 | 3,160 | 686,600 | 3,160 |
| 2018-12-04 | 3,315 | 3,325 | 3,240 | 3,250 | 638,600 | 3,250 |
| 2018-12-03 | 3,340 | 3,360 | 3,285 | 3,315 | 652,600 | 3,315 |
| 2018-11-30 | 3,310 | 3,335 | 3,275 | 3,315 | 483,100 | 3,315 |
| 2018-11-29 | 3,315 | 3,330 | 3,255 | 3,285 | 633,400 | 3,285 |
| 2018-11-28 | 3,215 | 3,265 | 3,195 | 3,255 | 449,000 | 3,255 |
| 2018-11-27 | 3,200 | 3,225 | 3,140 | 3,200 | 376,700 | 3,200 |
| 2018-11-26 | 3,075 | 3,170 | 3,055 | 3,170 | 406,800 | 3,170 |
| 2018-11-22 | 3,175 | 3,185 | 3,085 | 3,105 | 565,500 | 3,105 |
| 2018-11-21 | 3,145 | 3,175 | 3,080 | 3,165 | 396,500 | 3,165 |
| 2018-11-20 | 3,200 | 3,240 | 3,180 | 3,205 | 491,200 | 3,205 |
| 2018-11-19 | 3,135 | 3,270 | 3,135 | 3,265 | 782,300 | 3,265 |
| 2018-11-16 | 3,165 | 3,210 | 3,130 | 3,150 | 694,900 | 3,150 |
| 2018-11-15 | 3,160 | 3,205 | 3,130 | 3,155 | 355,200 | 3,155 |
| 2018-11-14 | 3,115 | 3,250 | 3,085 | 3,190 | 645,600 | 3,190 |
| 2018-11-13 | 3,050 | 3,125 | 2,999 | 3,110 | 584,100 | 3,110 |
| 2018-11-12 | 3,135 | 3,185 | 3,080 | 3,150 | 481,900 | 3,150 |
| 2018-11-09 | 3,220 | 3,250 | 3,190 | 3,205 | 524,300 | 3,205 |
| 2018-11-08 | 3,230 | 3,260 | 3,195 | 3,200 | 573,000 | 3,200 |
| 2018-11-07 | 3,200 | 3,235 | 3,140 | 3,150 | 611,700 | 3,150 |
| 2018-11-06 | 3,200 | 3,245 | 3,170 | 3,200 | 522,800 | 3,200 |
| 2018-11-05 | 3,095 | 3,210 | 3,070 | 3,185 | 692,700 | 3,185 |
| 2018-11-02 | 2,900 | 3,185 | 2,866 | 3,165 | 1,346,700 | 3,165 |
| 2018-11-01 | 3,040 | 3,095 | 3,020 | 3,055 | 572,200 | 3,055 |
| 2018-10-31 | 2,980 | 3,065 | 2,957 | 3,055 | 628,300 | 3,055 |
| 2018-10-30 | 2,855 | 2,967 | 2,838 | 2,944 | 1,193,100 | 2,944 |
| 2018-10-29 | 2,882 | 2,948 | 2,870 | 2,877 | 620,300 | 2,877 |
| 2018-10-26 | 2,951 | 2,964 | 2,856 | 2,883 | 797,100 | 2,883 |
| 2018-10-25 | 2,950 | 2,953 | 2,900 | 2,901 | 1,223,000 | 2,901 |
| 2018-10-24 | 3,040 | 3,100 | 3,005 | 3,050 | 899,800 | 3,050 |
| 2018-10-23 | 3,090 | 3,090 | 3,005 | 3,015 | 817,600 | 3,015 |
| 2018-10-22 | 3,055 | 3,105 | 3,025 | 3,095 | 750,600 | 3,095 |
| 2018-10-19 | 3,115 | 3,115 | 3,060 | 3,095 | 1,024,600 | 3,095 |
| 2018-10-18 | 3,285 | 3,290 | 3,155 | 3,155 | 1,225,900 | 3,155 |
| 2018-10-17 | 3,345 | 3,350 | 3,295 | 3,320 | 722,600 | 3,320 |
| 2018-10-16 | 3,235 | 3,305 | 3,210 | 3,295 | 724,400 | 3,295 |
| 2018-10-15 | 3,300 | 3,315 | 3,255 | 3,260 | 701,200 | 3,260 |
| 2018-10-12 | 3,275 | 3,360 | 3,265 | 3,355 | 797,500 | 3,355 |
| 2018-10-11 | 3,300 | 3,375 | 3,275 | 3,310 | 1,298,500 | 3,310 |
| 2018-10-10 | 3,550 | 3,565 | 3,440 | 3,495 | 796,500 | 3,495 |
| 2018-10-09 | 3,600 | 3,605 | 3,485 | 3,505 | 1,011,700 | 3,505 |
| 2018-10-05 | 3,785 | 3,785 | 3,640 | 3,665 | 1,474,900 | 3,665 |
| 2018-10-04 | 3,885 | 3,910 | 3,825 | 3,855 | 811,900 | 3,855 |
| 2018-10-03 | 3,905 | 3,970 | 3,870 | 3,885 | 534,200 | 3,885 |
| 2018-10-02 | 3,930 | 4,030 | 3,930 | 3,935 | 1,407,400 | 3,935 |
| 2018-10-01 | 3,845 | 3,950 | 3,825 | 3,895 | 1,625,200 | 3,895 |
| 2018-09-28 | 3,760 | 3,825 | 3,715 | 3,780 | 982,000 | 3,780 |
| 2018-09-27 | 3,845 | 3,845 | 3,660 | 3,695 | 1,302,000 | 3,695 |
| 2018-09-26 | 3,930 | 3,960 | 3,875 | 3,910 | 572,500 | 3,910 |
| 2018-09-25 | 3,940 | 3,970 | 3,860 | 3,950 | 695,300 | 3,950 |
| 2018-09-21 | 3,810 | 3,940 | 3,810 | 3,940 | 969,800 | 3,940 |
| 2018-09-20 | 3,760 | 3,785 | 3,715 | 3,765 | 620,500 | 3,765 |
| 2018-09-19 | 3,760 | 3,790 | 3,705 | 3,740 | 680,500 | 3,740 |
| 2018-09-18 | 3,635 | 3,715 | 3,570 | 3,690 | 561,000 | 3,690 |
| 2018-09-14 | 3,570 | 3,655 | 3,560 | 3,635 | 614,500 | 3,635 |
| 2018-09-13 | 3,505 | 3,555 | 3,480 | 3,515 | 559,200 | 3,515 |
| 2018-09-12 | 3,640 | 3,640 | 3,490 | 3,505 | 433,900 | 3,505 |
| 2018-09-11 | 3,645 | 3,645 | 3,600 | 3,625 | 300,700 | 3,625 |
| 2018-09-10 | 3,550 | 3,650 | 3,550 | 3,630 | 465,400 | 3,630 |
| 2018-09-07 | 3,620 | 3,630 | 3,520 | 3,580 | 710,100 | 3,580 |
| 2018-09-06 | 3,705 | 3,755 | 3,635 | 3,670 | 440,300 | 3,670 |
| 2018-09-05 | 3,690 | 3,720 | 3,650 | 3,695 | 335,400 | 3,695 |
| 2018-09-04 | 3,665 | 3,725 | 3,620 | 3,695 | 424,500 | 3,695 |
| 2018-09-03 | 3,765 | 3,765 | 3,630 | 3,675 | 771,700 | 3,675 |
| 2018-08-31 | 3,775 | 3,895 | 3,715 | 3,825 | 1,277,700 | 3,825 |
| 2018-08-30 | 3,775 | 3,825 | 3,735 | 3,800 | 1,733,300 | 3,800 |
| 2018-08-29 | 3,630 | 3,735 | 3,630 | 3,705 | 522,900 | 3,705 |
| 2018-08-28 | 3,680 | 3,720 | 3,610 | 3,620 | 474,900 | 3,620 |
| 2018-08-27 | 3,520 | 3,635 | 3,520 | 3,610 | 452,300 | 3,610 |
| 2018-08-24 | 3,535 | 3,550 | 3,495 | 3,510 | 418,600 | 3,510 |
| 2018-08-23 | 3,550 | 3,565 | 3,495 | 3,515 | 435,000 | 3,515 |
| 2018-08-22 | 3,435 | 3,590 | 3,420 | 3,560 | 836,300 | 3,560 |
| 2018-08-21 | 3,420 | 3,440 | 3,385 | 3,405 | 770,600 | 3,405 |
| 2018-08-20 | 3,470 | 3,525 | 3,455 | 3,465 | 423,300 | 3,465 |
| 2018-08-17 | 3,460 | 3,525 | 3,455 | 3,470 | 650,700 | 3,470 |
| 2018-08-16 | 3,480 | 3,480 | 3,395 | 3,440 | 1,265,500 | 3,440 |
| 2018-08-15 | 3,690 | 3,710 | 3,520 | 3,555 | 1,006,200 | 3,555 |
| 2018-08-14 | 3,710 | 3,765 | 3,670 | 3,760 | 524,100 | 3,760 |
| 2018-08-13 | 3,800 | 3,805 | 3,640 | 3,670 | 850,100 | 3,670 |
| 2018-08-10 | 3,965 | 3,970 | 3,855 | 3,865 | 705,000 | 3,865 |
| 2018-08-09 | 3,875 | 4,000 | 3,815 | 3,965 | 897,500 | 3,965 |
| 2018-08-08 | 3,725 | 3,905 | 3,725 | 3,885 | 1,157,700 | 3,885 |
| 2018-08-07 | 3,685 | 3,735 | 3,655 | 3,690 | 475,800 | 3,690 |
| 2018-08-06 | 3,705 | 3,765 | 3,670 | 3,700 | 677,500 | 3,700 |
| 2018-08-03 | 3,670 | 3,745 | 3,640 | 3,740 | 955,400 | 3,740 |
| 2018-08-02 | 3,775 | 3,800 | 3,650 | 3,695 | 2,419,200 | 3,695 |
| 2018-08-01 | 3,990 | 4,145 | 3,985 | 4,105 | 1,159,900 | 4,105 |
| 2018-07-31 | 3,925 | 3,975 | 3,910 | 3,935 | 680,000 | 3,935 |
| 2018-07-30 | 3,930 | 3,955 | 3,910 | 3,925 | 373,100 | 3,925 |
| 2018-07-27 | 3,970 | 3,970 | 3,900 | 3,940 | 474,100 | 3,940 |
| 2018-07-26 | 3,970 | 4,005 | 3,870 | 3,950 | 1,071,400 | 3,950 |
| 2018-07-25 | 3,790 | 3,905 | 3,780 | 3,900 | 940,500 | 3,900 |
| 2018-07-24 | 3,730 | 3,785 | 3,715 | 3,750 | 456,400 | 3,750 |
| 2018-07-23 | 3,665 | 3,710 | 3,655 | 3,680 | 325,300 | 3,680 |
| 2018-07-20 | 3,775 | 3,785 | 3,685 | 3,695 | 714,500 | 3,695 |
| 2018-07-19 | 3,715 | 3,830 | 3,695 | 3,805 | 662,200 | 3,805 |
| 2018-07-18 | 3,745 | 3,755 | 3,705 | 3,710 | 380,100 | 3,710 |
| 2018-07-17 | 3,690 | 3,755 | 3,625 | 3,710 | 606,600 | 3,710 |
| 2018-07-13 | 3,695 | 3,785 | 3,685 | 3,720 | 482,700 | 3,720 |
| 2018-07-12 | 3,725 | 3,725 | 3,640 | 3,670 | 533,000 | 3,670 |
| 2018-07-11 | 3,765 | 3,795 | 3,690 | 3,725 | 536,500 | 3,725 |
| 2018-07-10 | 3,760 | 3,840 | 3,720 | 3,790 | 700,700 | 3,790 |
| 2018-07-09 | 3,675 | 3,715 | 3,660 | 3,700 | 281,300 | 3,700 |
| 2018-07-06 | 3,645 | 3,690 | 3,605 | 3,680 | 598,900 | 3,680 |
| 2018-07-05 | 3,710 | 3,725 | 3,620 | 3,630 | 627,100 | 3,630 |
| 2018-07-04 | 3,715 | 3,785 | 3,700 | 3,735 | 517,700 | 3,735 |
| 2018-07-03 | 3,810 | 3,825 | 3,650 | 3,685 | 999,700 | 3,685 |
| 2018-07-02 | 3,895 | 3,970 | 3,805 | 3,820 | 526,700 | 3,820 |
| 2018-06-29 | 3,865 | 3,890 | 3,820 | 3,875 | 299,200 | 3,875 |
| 2018-06-28 | 3,800 | 3,905 | 3,795 | 3,870 | 447,500 | 3,870 |
| 2018-06-27 | 3,900 | 3,925 | 3,805 | 3,810 | 455,700 | 3,810 |
| 2018-06-26 | 3,780 | 3,885 | 3,750 | 3,875 | 536,600 | 3,875 |
| 2018-06-25 | 3,850 | 3,885 | 3,795 | 3,800 | 415,000 | 3,800 |
| 2018-06-22 | 3,810 | 3,840 | 3,775 | 3,825 | 651,500 | 3,825 |
| 2018-06-21 | 3,885 | 3,945 | 3,850 | 3,880 | 487,500 | 3,880 |
| 2018-06-20 | 3,860 | 3,910 | 3,735 | 3,895 | 825,800 | 3,895 |
| 2018-06-19 | 3,880 | 3,975 | 3,860 | 3,880 | 604,400 | 3,880 |
| 2018-06-18 | 4,025 | 4,030 | 3,900 | 3,920 | 710,100 | 3,920 |
| 2018-06-15 | 4,065 | 4,085 | 4,035 | 4,040 | 513,600 | 4,040 |
| 2018-06-14 | 4,085 | 4,105 | 4,050 | 4,050 | 567,200 | 4,050 |
| 2018-06-13 | 4,100 | 4,125 | 4,075 | 4,095 | 457,700 | 4,095 |
| 2018-06-12 | 4,150 | 4,150 | 4,050 | 4,095 | 930,100 | 4,095 |
| 2018-06-11 | 4,180 | 4,195 | 4,065 | 4,125 | 869,300 | 4,125 |
| 2018-06-08 | 4,055 | 4,100 | 4,045 | 4,070 | 767,300 | 4,070 |
| 2018-06-07 | 4,095 | 4,160 | 4,085 | 4,100 | 639,400 | 4,100 |
| 2018-06-06 | 4,035 | 4,105 | 4,030 | 4,085 | 617,800 | 4,085 |
| 2018-06-05 | 4,090 | 4,145 | 4,065 | 4,075 | 1,098,800 | 4,075 |
| 2018-06-04 | 3,980 | 4,105 | 3,910 | 4,045 | 1,544,600 | 4,045 |
| 2018-06-01 | 4,160 | 4,160 | 4,085 | 4,090 | 1,554,600 | 4,090 |
| 2018-05-31 | 4,285 | 4,320 | 4,195 | 4,210 | 998,500 | 4,210 |
| 2018-05-30 | 4,250 | 4,295 | 4,190 | 4,275 | 1,013,600 | 4,275 |
| 2018-05-29 | 4,490 | 4,490 | 4,310 | 4,375 | 832,600 | 4,375 |
| 2018-05-28 | 4,450 | 4,505 | 4,435 | 4,490 | 408,700 | 4,490 |
| 2018-05-25 | 4,490 | 4,560 | 4,450 | 4,470 | 835,900 | 4,470 |
| 2018-05-24 | 4,605 | 4,605 | 4,480 | 4,525 | 1,236,700 | 4,525 |
| 2018-05-23 | 4,800 | 4,805 | 4,690 | 4,695 | 975,700 | 4,695 |
| 2018-05-22 | 4,955 | 4,955 | 4,815 | 4,820 | 1,019,800 | 4,820 |
| 2018-05-21 | 4,985 | 5,030 | 4,955 | 5,000 | 315,300 | 5,000 |
| 2018-05-18 | 4,980 | 4,990 | 4,945 | 4,960 | 382,100 | 4,960 |
| 2018-05-17 | 4,930 | 4,995 | 4,925 | 4,955 | 393,800 | 4,955 |
| 2018-05-16 | 4,945 | 4,980 | 4,905 | 4,910 | 521,400 | 4,910 |
| 2018-05-15 | 4,880 | 4,985 | 4,865 | 4,970 | 786,000 | 4,970 |
| 2018-05-14 | 4,790 | 4,845 | 4,735 | 4,835 | 724,300 | 4,835 |
| 2018-05-11 | 4,810 | 4,815 | 4,780 | 4,805 | 848,900 | 4,805 |
| 2018-05-10 | 4,820 | 4,915 | 4,770 | 4,815 | 2,132,900 | 4,815 |
| 2018-05-09 | 5,350 | 5,380 | 5,250 | 5,340 | 522,500 | 5,340 |
| 2018-05-08 | 5,360 | 5,420 | 5,340 | 5,360 | 267,800 | 5,360 |
| 2018-05-07 | 5,430 | 5,430 | 5,320 | 5,370 | 418,400 | 5,370 |
| 2018-05-02 | 5,390 | 5,470 | 5,380 | 5,420 | 390,900 | 5,420 |
| 2018-05-01 | 5,360 | 5,440 | 5,340 | 5,390 | 358,500 | 5,390 |
| 2018-04-27 | 5,370 | 5,400 | 5,270 | 5,400 | 635,900 | 5,400 |
| 2018-04-26 | 5,410 | 5,420 | 5,270 | 5,290 | 604,200 | 5,290 |
| 2018-04-25 | 5,340 | 5,410 | 5,290 | 5,370 | 598,900 | 5,370 |
| 2018-04-24 | 5,310 | 5,460 | 5,300 | 5,440 | 739,200 | 5,440 |
| 2018-04-23 | 5,200 | 5,350 | 5,190 | 5,300 | 657,200 | 5,300 |
| 2018-04-20 | 5,180 | 5,240 | 5,150 | 5,180 | 386,500 | 5,180 |
| 2018-04-19 | 5,170 | 5,300 | 5,150 | 5,210 | 551,800 | 5,210 |
| 2018-04-18 | 5,010 | 5,160 | 5,010 | 5,130 | 594,300 | 5,130 |
| 2018-04-17 | 4,995 | 5,030 | 4,940 | 5,000 | 531,600 | 5,000 |
| 2018-04-16 | 5,010 | 5,080 | 4,930 | 4,995 | 773,700 | 4,995 |
| 2018-04-13 | 4,800 | 5,090 | 4,795 | 5,020 | 1,437,600 | 5,020 |
| 2018-04-12 | 4,855 | 4,860 | 4,745 | 4,755 | 1,037,900 | 4,755 |
| 2018-04-11 | 4,980 | 5,050 | 4,915 | 4,920 | 1,022,300 | 4,920 |
| 2018-04-10 | 4,890 | 4,940 | 4,800 | 4,920 | 1,380,900 | 4,920 |
| 2018-04-09 | 5,000 | 5,050 | 4,855 | 4,940 | 1,134,500 | 4,940 |
| 2018-04-06 | 5,140 | 5,140 | 5,070 | 5,090 | 899,200 | 5,090 |
| 2018-04-05 | 5,320 | 5,330 | 5,160 | 5,200 | 1,138,800 | 5,200 |
| 2018-04-04 | 5,480 | 5,500 | 5,280 | 5,300 | 745,700 | 5,300 |
| 2018-04-03 | 5,580 | 5,590 | 5,470 | 5,500 | 826,800 | 5,500 |
| 2018-03-30 | 5,670 | 5,720 | 5,650 | 5,710 | 380,700 | 5,710 |
| 2018-03-29 | 5,700 | 5,700 | 5,560 | 5,620 | 278,700 | 5,620 |
| 2018-03-28 | 5,660 | 5,730 | 5,570 | 5,640 | 496,500 | 5,640 |
| 2018-03-27 | 5,690 | 5,830 | 5,640 | 5,800 | 642,900 | 5,800 |
| 2018-03-26 | 5,650 | 5,650 | 5,460 | 5,560 | 756,200 | 5,560 |
| 2018-03-23 | 5,740 | 5,810 | 5,680 | 5,710 | 660,400 | 5,710 |
| 2018-03-22 | 5,910 | 6,010 | 5,880 | 5,940 | 637,700 | 5,940 |
| 2018-03-20 | 5,770 | 5,930 | 5,750 | 5,910 | 402,200 | 5,910 |
| 2018-03-19 | 5,860 | 5,890 | 5,790 | 5,800 | 399,000 | 5,800 |
| 2018-03-16 | 5,940 | 5,970 | 5,900 | 5,910 | 444,100 | 5,910 |
| 2018-03-15 | 5,950 | 5,980 | 5,860 | 5,970 | 351,100 | 5,970 |
| 2018-03-14 | 5,810 | 5,970 | 5,800 | 5,950 | 413,200 | 5,950 |
| 2018-03-13 | 5,880 | 5,880 | 5,810 | 5,880 | 356,300 | 5,880 |
| 2018-03-12 | 5,950 | 5,980 | 5,830 | 5,880 | 499,000 | 5,880 |
| 2018-03-09 | 5,870 | 5,950 | 5,830 | 5,850 | 904,600 | 5,850 |
| 2018-03-08 | 5,720 | 5,890 | 5,690 | 5,760 | 822,100 | 5,760 |
| 2018-03-07 | 5,600 | 5,650 | 5,530 | 5,620 | 407,600 | 5,620 |
| 2018-03-06 | 5,670 | 5,750 | 5,640 | 5,640 | 563,900 | 5,640 |
| 2018-03-05 | 5,670 | 5,700 | 5,520 | 5,550 | 537,800 | 5,550 |
| 2018-03-02 | 5,670 | 5,780 | 5,670 | 5,740 | 484,400 | 5,740 |
| 2018-03-01 | 5,770 | 5,900 | 5,720 | 5,840 | 607,600 | 5,840 |
| 2018-02-28 | 5,900 | 5,960 | 5,880 | 5,880 | 607,500 | 5,880 |
| 2018-02-27 | 5,980 | 6,000 | 5,880 | 5,900 | 506,100 | 5,900 |
| 2018-02-26 | 6,000 | 6,020 | 5,850 | 5,910 | 414,400 | 5,910 |
| 2018-02-23 | 5,920 | 5,970 | 5,880 | 5,950 | 538,800 | 5,950 |
| 2018-02-22 | 5,840 | 5,930 | 5,770 | 5,920 | 683,100 | 5,920 |
| 2018-02-21 | 5,800 | 5,940 | 5,780 | 5,870 | 1,119,800 | 5,870 |
| 2018-02-20 | 5,650 | 5,750 | 5,610 | 5,710 | 505,100 | 5,710 |
| 2018-02-19 | 5,600 | 5,720 | 5,590 | 5,700 | 458,500 | 5,700 |
| 2018-02-16 | 5,570 | 5,600 | 5,500 | 5,560 | 769,300 | 5,560 |
| 2018-02-15 | 5,450 | 5,610 | 5,440 | 5,580 | 714,000 | 5,580 |
| 2018-02-14 | 5,490 | 5,550 | 5,310 | 5,390 | 1,100,100 | 5,390 |
| 2018-02-13 | 5,650 | 5,650 | 5,450 | 5,540 | 970,600 | 5,540 |
| 2018-02-09 | 5,390 | 5,550 | 5,390 | 5,550 | 924,900 | 5,550 |
| 2018-02-08 | 5,580 | 5,750 | 5,570 | 5,670 | 1,237,100 | 5,670 |
| 2018-02-07 | 6,060 | 6,060 | 5,580 | 5,580 | 2,010,700 | 5,580 |
| 2018-02-06 | 5,380 | 5,480 | 5,220 | 5,400 | 1,616,700 | 5,400 |
| 2018-02-05 | 5,800 | 5,840 | 5,710 | 5,780 | 1,418,300 | 5,780 |
| 2018-02-02 | 6,080 | 6,130 | 6,040 | 6,100 | 550,200 | 6,100 |
| 2018-02-01 | 6,060 | 6,200 | 6,020 | 6,120 | 897,300 | 6,120 |
| 2018-01-31 | 6,030 | 6,120 | 5,980 | 5,980 | 1,043,500 | 5,980 |
| 2018-01-30 | 6,270 | 6,280 | 6,040 | 6,100 | 1,019,600 | 6,100 |
| 2018-01-29 | 6,310 | 6,380 | 6,260 | 6,310 | 587,300 | 6,310 |
| 2018-01-26 | 6,210 | 6,420 | 6,150 | 6,330 | 1,410,700 | 6,330 |
| 2018-01-25 | 6,160 | 6,280 | 6,100 | 6,240 | 770,900 | 6,240 |
| 2018-01-24 | 6,270 | 6,280 | 6,220 | 6,230 | 516,200 | 6,230 |
| 2018-01-23 | 6,310 | 6,370 | 6,270 | 6,290 | 1,134,900 | 6,290 |
| 2018-01-22 | 6,300 | 6,320 | 6,220 | 6,260 | 613,500 | 6,260 |
| 2018-01-19 | 6,210 | 6,300 | 6,170 | 6,270 | 686,200 | 6,270 |
| 2018-01-18 | 6,300 | 6,380 | 6,170 | 6,180 | 1,219,200 | 6,180 |
| 2018-01-17 | 6,150 | 6,230 | 6,130 | 6,200 | 703,500 | 6,200 |
| 2018-01-16 | 6,220 | 6,240 | 6,130 | 6,200 | 794,100 | 6,200 |
| 2018-01-15 | 6,330 | 6,400 | 6,130 | 6,220 | 1,314,600 | 6,220 |
| 2018-01-12 | 6,200 | 6,300 | 6,170 | 6,250 | 1,669,500 | 6,250 |
| 2018-01-11 | 5,960 | 6,150 | 5,940 | 6,150 | 1,459,200 | 6,150 |
| 2018-01-10 | 5,950 | 6,050 | 5,900 | 6,010 | 1,372,800 | 6,010 |
| 2018-01-09 | 5,970 | 6,020 | 5,930 | 6,010 | 1,240,100 | 6,010 |
| 2018-01-05 | 5,870 | 5,920 | 5,840 | 5,900 | 1,061,700 | 5,900 |
| 2018-01-04 | 5,660 | 5,810 | 5,630 | 5,800 | 1,287,400 | 5,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
