5921 川岸工業(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 | 2,304 | 2,334 | 2,304 | 2,326 | 4,000 | 2,326 |
| 2018-12-27 | 2,263 | 2,316 | 2,261 | 2,304 | 13,900 | 2,304 |
| 2018-12-26 | 2,199 | 2,217 | 2,156 | 2,156 | 7,200 | 2,156 |
| 2018-12-25 | 2,153 | 2,153 | 2,070 | 2,114 | 51,300 | 2,114 |
| 2018-12-21 | 2,337 | 2,387 | 2,271 | 2,271 | 31,100 | 2,271 |
| 2018-12-20 | 2,501 | 2,535 | 2,410 | 2,437 | 19,800 | 2,437 |
| 2018-12-19 | 2,555 | 2,555 | 2,520 | 2,526 | 12,800 | 2,526 |
| 2018-12-18 | 2,615 | 2,615 | 2,554 | 2,566 | 17,900 | 2,566 |
| 2018-12-17 | 2,638 | 2,639 | 2,617 | 2,618 | 17,400 | 2,618 |
| 2018-12-14 | 2,696 | 2,696 | 2,649 | 2,650 | 19,900 | 2,650 |
| 2018-12-13 | 2,731 | 2,731 | 2,691 | 2,695 | 10,500 | 2,695 |
| 2018-12-12 | 2,722 | 2,745 | 2,695 | 2,708 | 7,800 | 2,708 |
| 2018-12-11 | 2,796 | 2,796 | 2,701 | 2,722 | 9,600 | 2,722 |
| 2018-12-10 | 2,751 | 2,754 | 2,725 | 2,747 | 15,500 | 2,747 |
| 2018-12-07 | 2,811 | 2,811 | 2,777 | 2,777 | 11,500 | 2,777 |
| 2018-12-06 | 2,844 | 2,844 | 2,771 | 2,812 | 8,100 | 2,812 |
| 2018-12-05 | 2,900 | 2,900 | 2,816 | 2,827 | 21,300 | 2,827 |
| 2018-12-04 | 2,921 | 2,921 | 2,900 | 2,900 | 7,000 | 2,900 |
| 2018-12-03 | 2,934 | 2,939 | 2,912 | 2,918 | 14,000 | 2,918 |
| 2018-11-30 | 2,943 | 2,943 | 2,914 | 2,921 | 6,000 | 2,921 |
| 2018-11-29 | 2,974 | 2,985 | 2,943 | 2,943 | 2,600 | 2,943 |
| 2018-11-28 | 2,933 | 2,974 | 2,931 | 2,960 | 4,600 | 2,960 |
| 2018-11-27 | 2,931 | 2,969 | 2,926 | 2,932 | 13,500 | 2,932 |
| 2018-11-26 | 2,898 | 2,931 | 2,898 | 2,910 | 22,300 | 2,910 |
| 2018-11-22 | 2,900 | 2,902 | 2,887 | 2,902 | 600 | 2,902 |
| 2018-11-21 | 2,877 | 2,905 | 2,877 | 2,886 | 38,700 | 2,886 |
| 2018-11-20 | 2,843 | 2,884 | 2,843 | 2,884 | 2,700 | 2,884 |
| 2018-11-19 | 2,862 | 2,890 | 2,862 | 2,862 | 9,400 | 2,862 |
| 2018-11-16 | 2,941 | 2,941 | 2,856 | 2,862 | 42,400 | 2,862 |
| 2018-11-15 | 2,956 | 2,965 | 2,941 | 2,945 | 8,300 | 2,945 |
| 2018-11-14 | 2,930 | 2,970 | 2,930 | 2,967 | 21,300 | 2,967 |
| 2018-11-13 | 2,989 | 2,990 | 2,910 | 2,951 | 58,800 | 2,951 |
| 2018-11-12 | 3,260 | 3,325 | 3,205 | 3,210 | 54,900 | 3,210 |
| 2018-11-09 | 3,350 | 3,350 | 3,280 | 3,310 | 7,400 | 3,310 |
| 2018-11-08 | 3,345 | 3,350 | 3,330 | 3,345 | 14,500 | 3,345 |
| 2018-11-07 | 3,325 | 3,350 | 3,315 | 3,315 | 9,200 | 3,315 |
| 2018-11-06 | 3,370 | 3,375 | 3,305 | 3,325 | 11,400 | 3,325 |
| 2018-11-05 | 3,360 | 3,365 | 3,355 | 3,365 | 9,200 | 3,365 |
| 2018-11-02 | 3,350 | 3,365 | 3,350 | 3,360 | 4,700 | 3,360 |
| 2018-11-01 | 3,350 | 3,390 | 3,345 | 3,350 | 5,400 | 3,350 |
| 2018-10-31 | 3,335 | 3,405 | 3,315 | 3,390 | 7,100 | 3,390 |
| 2018-10-30 | 3,260 | 3,375 | 3,230 | 3,330 | 6,400 | 3,330 |
| 2018-10-29 | 3,330 | 3,350 | 3,280 | 3,330 | 11,400 | 3,330 |
| 2018-10-26 | 3,465 | 3,465 | 3,265 | 3,330 | 16,500 | 3,330 |
| 2018-10-25 | 3,480 | 3,480 | 3,410 | 3,415 | 10,200 | 3,415 |
| 2018-10-24 | 3,525 | 3,555 | 3,490 | 3,550 | 7,700 | 3,550 |
| 2018-10-23 | 3,565 | 3,565 | 3,495 | 3,525 | 11,500 | 3,525 |
| 2018-10-22 | 3,580 | 3,580 | 3,550 | 3,565 | 28,200 | 3,565 |
| 2018-10-19 | 3,620 | 3,620 | 3,555 | 3,580 | 11,400 | 3,580 |
| 2018-10-18 | 3,645 | 3,645 | 3,585 | 3,600 | 7,100 | 3,600 |
| 2018-10-17 | 3,645 | 3,670 | 3,590 | 3,600 | 24,900 | 3,600 |
| 2018-10-16 | 3,650 | 3,660 | 3,605 | 3,635 | 6,500 | 3,635 |
| 2018-10-15 | 3,735 | 3,735 | 3,610 | 3,610 | 18,000 | 3,610 |
| 2018-10-12 | 3,635 | 3,705 | 3,630 | 3,665 | 6,500 | 3,665 |
| 2018-10-11 | 3,750 | 3,750 | 3,635 | 3,690 | 22,900 | 3,690 |
| 2018-10-10 | 3,895 | 3,895 | 3,735 | 3,805 | 10,900 | 3,805 |
| 2018-10-09 | 3,945 | 3,945 | 3,820 | 3,825 | 12,900 | 3,825 |
| 2018-10-05 | 3,970 | 3,985 | 3,930 | 3,940 | 4,200 | 3,940 |
| 2018-10-04 | 3,985 | 4,005 | 3,935 | 3,975 | 8,100 | 3,975 |
| 2018-10-03 | 4,025 | 4,025 | 3,975 | 3,975 | 9,800 | 3,975 |
| 2018-10-02 | 4,035 | 4,060 | 4,010 | 4,020 | 7,000 | 4,020 |
| 2018-10-01 | 4,045 | 4,065 | 4,030 | 4,065 | 4,700 | 4,065 |
| 2018-09-28 | 4,025 | 4,045 | 4,000 | 4,045 | 6,100 | 4,045 |
| 2018-09-27 | 4,040 | 4,040 | 4,005 | 4,040 | 5,700 | 4,040 |
| 2018-09-26 | 4,070 | 4,085 | 4,015 | 4,045 | 29,800 | 4,045 |
| 2018-09-25 | 4,175 | 4,175 | 4,100 | 4,130 | 14,100 | 4,130 |
| 2018-09-21 | 4,150 | 4,185 | 4,150 | 4,175 | 6,700 | 4,175 |
| 2018-09-20 | 4,175 | 4,180 | 4,155 | 4,180 | 4,500 | 4,180 |
| 2018-09-19 | 4,120 | 4,180 | 4,120 | 4,175 | 6,400 | 4,175 |
| 2018-09-18 | 4,080 | 4,120 | 4,075 | 4,120 | 4,300 | 4,120 |
| 2018-09-14 | 4,065 | 4,085 | 4,065 | 4,075 | 5,300 | 4,075 |
| 2018-09-13 | 4,080 | 4,095 | 4,060 | 4,080 | 2,800 | 4,080 |
| 2018-09-12 | 4,105 | 4,105 | 4,100 | 4,100 | 1,700 | 4,100 |
| 2018-09-11 | 4,130 | 4,175 | 4,105 | 4,105 | 2,200 | 4,105 |
| 2018-09-10 | 4,085 | 4,180 | 4,045 | 4,180 | 3,400 | 4,180 |
| 2018-09-07 | 4,085 | 4,095 | 4,085 | 4,090 | 2,000 | 4,090 |
| 2018-09-06 | 4,110 | 4,130 | 4,105 | 4,115 | 3,100 | 4,115 |
| 2018-09-05 | 4,095 | 4,130 | 4,095 | 4,130 | 2,900 | 4,130 |
| 2018-09-04 | 4,110 | 4,125 | 4,110 | 4,125 | 600 | 4,125 |
| 2018-09-03 | 4,140 | 4,170 | 4,110 | 4,110 | 1,800 | 4,110 |
| 2018-08-31 | 4,135 | 4,140 | 4,100 | 4,140 | 2,400 | 4,140 |
| 2018-08-30 | 4,150 | 4,170 | 4,140 | 4,140 | 2,500 | 4,140 |
| 2018-08-29 | 4,135 | 4,180 | 4,135 | 4,170 | 4,100 | 4,170 |
| 2018-08-28 | 4,140 | 4,140 | 4,110 | 4,140 | 1,600 | 4,140 |
| 2018-08-27 | 4,100 | 4,140 | 4,100 | 4,105 | 1,700 | 4,105 |
| 2018-08-24 | 4,095 | 4,095 | 4,075 | 4,090 | 500 | 4,090 |
| 2018-08-23 | 4,075 | 4,075 | 4,040 | 4,075 | 2,400 | 4,075 |
| 2018-08-22 | 4,045 | 4,075 | 4,040 | 4,075 | 3,300 | 4,075 |
| 2018-08-21 | 4,045 | 4,070 | 4,035 | 4,070 | 7,600 | 4,070 |
| 2018-08-20 | 4,030 | 4,055 | 4,020 | 4,050 | 5,100 | 4,050 |
| 2018-08-17 | 4,040 | 4,050 | 4,030 | 4,030 | 3,600 | 4,030 |
| 2018-08-16 | 4,060 | 4,090 | 4,020 | 4,050 | 6,700 | 4,050 |
| 2018-08-15 | 4,135 | 4,155 | 4,105 | 4,110 | 3,900 | 4,110 |
| 2018-08-14 | 4,145 | 4,160 | 4,130 | 4,145 | 4,800 | 4,145 |
| 2018-08-13 | 4,225 | 4,225 | 4,105 | 4,160 | 4,400 | 4,160 |
| 2018-08-10 | 4,270 | 4,405 | 4,250 | 4,260 | 14,900 | 4,260 |
| 2018-08-09 | 4,090 | 4,150 | 4,080 | 4,150 | 4,200 | 4,150 |
| 2018-08-08 | 4,135 | 4,135 | 4,080 | 4,100 | 1,400 | 4,100 |
| 2018-08-07 | 4,100 | 4,100 | 4,080 | 4,080 | 3,300 | 4,080 |
| 2018-08-06 | 4,180 | 4,180 | 4,100 | 4,100 | 2,800 | 4,100 |
| 2018-08-03 | 4,210 | 4,240 | 4,180 | 4,180 | 1,900 | 4,180 |
| 2018-08-02 | 4,250 | 4,250 | 4,180 | 4,180 | 1,800 | 4,180 |
| 2018-08-01 | 4,195 | 4,250 | 4,185 | 4,250 | 1,300 | 4,250 |
| 2018-07-31 | 4,195 | 4,225 | 4,195 | 4,195 | 900 | 4,195 |
| 2018-07-30 | 4,165 | 4,235 | 4,155 | 4,235 | 1,400 | 4,235 |
| 2018-07-27 | 4,190 | 4,210 | 4,155 | 4,210 | 6,200 | 4,210 |
| 2018-07-26 | 4,205 | 4,205 | 4,120 | 4,125 | 2,400 | 4,125 |
| 2018-07-25 | 4,145 | 4,145 | 4,085 | 4,115 | 2,000 | 4,115 |
| 2018-07-24 | 4,150 | 4,265 | 3,990 | 4,080 | 15,500 | 4,080 |
| 2018-07-23 | 4,090 | 4,090 | 4,040 | 4,080 | 2,200 | 4,080 |
| 2018-07-20 | 4,080 | 4,080 | 4,020 | 4,020 | 2,100 | 4,020 |
| 2018-07-19 | 4,045 | 4,045 | 4,020 | 4,025 | 1,200 | 4,025 |
| 2018-07-18 | 4,020 | 4,020 | 4,010 | 4,015 | 600 | 4,015 |
| 2018-07-17 | 4,005 | 4,025 | 4,005 | 4,010 | 1,500 | 4,010 |
| 2018-07-13 | 4,000 | 4,015 | 4,000 | 4,005 | 1,900 | 4,005 |
| 2018-07-12 | 3,990 | 4,020 | 3,985 | 4,015 | 500 | 4,015 |
| 2018-07-11 | 4,000 | 4,000 | 4,000 | 4,000 | 800 | 4,000 |
| 2018-07-10 | 4,025 | 4,025 | 3,995 | 4,000 | 1,100 | 4,000 |
| 2018-07-09 | 3,995 | 4,020 | 3,985 | 3,990 | 1,400 | 3,990 |
| 2018-07-06 | 3,985 | 4,000 | 3,985 | 3,995 | 1,100 | 3,995 |
| 2018-07-05 | 4,060 | 4,060 | 3,950 | 3,980 | 7,700 | 3,980 |
| 2018-07-04 | 4,050 | 4,075 | 4,035 | 4,075 | 900 | 4,075 |
| 2018-07-03 | 4,065 | 4,105 | 4,030 | 4,085 | 5,100 | 4,085 |
| 2018-07-02 | 4,080 | 4,090 | 4,055 | 4,085 | 800 | 4,085 |
| 2018-06-29 | 4,100 | 4,110 | 4,055 | 4,055 | 900 | 4,055 |
| 2018-06-28 | 4,100 | 4,110 | 4,030 | 4,100 | 2,100 | 4,100 |
| 2018-06-27 | 4,105 | 4,105 | 4,105 | 4,105 | 600 | 4,105 |
| 2018-06-26 | 4,100 | 4,110 | 4,100 | 4,110 | 400 | 4,110 |
| 2018-06-25 | 4,050 | 4,125 | 4,050 | 4,110 | 2,700 | 4,110 |
| 2018-06-22 | 4,010 | 4,020 | 4,005 | 4,010 | 1,800 | 4,010 |
| 2018-06-21 | 4,025 | 4,025 | 4,020 | 4,025 | 5,600 | 4,025 |
| 2018-06-20 | 4,075 | 4,075 | 4,025 | 4,030 | 3,300 | 4,030 |
| 2018-06-19 | 4,045 | 4,065 | 4,035 | 4,035 | 2,600 | 4,035 |
| 2018-06-18 | 4,065 | 4,095 | 4,040 | 4,040 | 4,800 | 4,040 |
| 2018-06-15 | 4,035 | 4,090 | 4,035 | 4,065 | 3,600 | 4,065 |
| 2018-06-14 | 4,015 | 4,020 | 4,015 | 4,020 | 2,400 | 4,020 |
| 2018-06-13 | 4,010 | 4,035 | 4,010 | 4,020 | 5,000 | 4,020 |
| 2018-06-12 | 4,020 | 4,020 | 4,010 | 4,010 | 1,200 | 4,010 |
| 2018-06-11 | 4,040 | 4,045 | 4,010 | 4,010 | 5,400 | 4,010 |
| 2018-06-08 | 4,025 | 4,025 | 4,020 | 4,025 | 600 | 4,025 |
| 2018-06-07 | 4,010 | 4,040 | 4,010 | 4,020 | 1,300 | 4,020 |
| 2018-06-06 | 4,005 | 4,040 | 4,005 | 4,010 | 3,500 | 4,010 |
| 2018-06-05 | 4,030 | 4,080 | 4,025 | 4,045 | 5,500 | 4,045 |
| 2018-06-04 | 4,040 | 4,060 | 4,025 | 4,025 | 4,200 | 4,025 |
| 2018-06-01 | 4,080 | 4,080 | 4,025 | 4,055 | 2,300 | 4,055 |
| 2018-05-31 | 4,040 | 4,100 | 4,040 | 4,055 | 4,200 | 4,055 |
| 2018-05-30 | 4,050 | 4,080 | 4,005 | 4,060 | 16,000 | 4,060 |
| 2018-05-29 | 4,110 | 4,140 | 4,095 | 4,140 | 1,800 | 4,140 |
| 2018-05-28 | 4,120 | 4,120 | 4,085 | 4,110 | 5,300 | 4,110 |
| 2018-05-25 | 4,115 | 4,115 | 4,030 | 4,110 | 5,800 | 4,110 |
| 2018-05-24 | 4,080 | 4,085 | 3,985 | 4,080 | 11,000 | 4,080 |
| 2018-05-23 | 4,200 | 4,200 | 4,075 | 4,080 | 7,800 | 4,080 |
| 2018-05-22 | 4,230 | 4,230 | 4,175 | 4,210 | 4,100 | 4,210 |
| 2018-05-21 | 4,250 | 4,285 | 4,200 | 4,200 | 16,100 | 4,200 |
| 2018-05-18 | 4,225 | 4,250 | 4,205 | 4,205 | 9,400 | 4,205 |
| 2018-05-17 | 4,240 | 4,255 | 4,195 | 4,205 | 6,600 | 4,205 |
| 2018-05-16 | 4,320 | 4,320 | 4,260 | 4,265 | 5,300 | 4,265 |
| 2018-05-15 | 4,355 | 4,370 | 4,315 | 4,330 | 8,700 | 4,330 |
| 2018-05-14 | 4,365 | 4,390 | 4,150 | 4,370 | 17,400 | 4,370 |
| 2018-05-11 | 4,520 | 4,600 | 4,520 | 4,595 | 5,400 | 4,595 |
| 2018-05-10 | 4,630 | 4,630 | 4,500 | 4,555 | 5,100 | 4,555 |
| 2018-05-09 | 4,600 | 4,635 | 4,595 | 4,595 | 4,900 | 4,595 |
| 2018-05-08 | 4,560 | 4,630 | 4,560 | 4,620 | 2,400 | 4,620 |
| 2018-05-07 | 4,560 | 4,565 | 4,550 | 4,560 | 3,800 | 4,560 |
| 2018-05-02 | 4,565 | 4,590 | 4,535 | 4,545 | 2,200 | 4,545 |
| 2018-05-01 | 4,585 | 4,590 | 4,565 | 4,565 | 1,700 | 4,565 |
| 2018-04-27 | 4,545 | 4,560 | 4,525 | 4,560 | 2,900 | 4,560 |
| 2018-04-26 | 4,560 | 4,575 | 4,555 | 4,555 | 1,500 | 4,555 |
| 2018-04-25 | 4,490 | 4,530 | 4,490 | 4,530 | 500 | 4,530 |
| 2018-04-24 | 4,480 | 4,540 | 4,450 | 4,490 | 2,200 | 4,490 |
| 2018-04-23 | 4,455 | 4,505 | 4,450 | 4,500 | 8,600 | 4,500 |
| 2018-04-20 | 4,415 | 4,470 | 4,415 | 4,430 | 2,200 | 4,430 |
| 2018-04-19 | 4,390 | 4,450 | 4,390 | 4,450 | 3,600 | 4,450 |
| 2018-04-18 | 4,430 | 4,435 | 4,385 | 4,400 | 1,500 | 4,400 |
| 2018-04-17 | 4,490 | 4,490 | 4,370 | 4,375 | 2,800 | 4,375 |
| 2018-04-16 | 4,535 | 4,540 | 4,460 | 4,490 | 2,900 | 4,490 |
| 2018-04-13 | 4,485 | 4,530 | 4,480 | 4,505 | 1,600 | 4,505 |
| 2018-04-12 | 4,480 | 4,540 | 4,480 | 4,510 | 1,100 | 4,510 |
| 2018-04-11 | 4,465 | 4,500 | 4,465 | 4,485 | 1,700 | 4,485 |
| 2018-04-10 | 4,475 | 4,475 | 4,430 | 4,450 | 1,500 | 4,450 |
| 2018-04-09 | 4,435 | 4,500 | 4,395 | 4,430 | 2,100 | 4,430 |
| 2018-04-06 | 4,515 | 4,565 | 4,310 | 4,400 | 2,800 | 4,400 |
| 2018-04-05 | 4,460 | 4,505 | 4,455 | 4,475 | 1,900 | 4,475 |
| 2018-04-04 | 4,520 | 4,520 | 4,435 | 4,435 | 5,400 | 4,435 |
| 2018-04-03 | 4,590 | 4,590 | 4,455 | 4,545 | 4,500 | 4,545 |
| 2018-03-30 | 4,670 | 4,670 | 4,630 | 4,660 | 1,000 | 4,660 |
| 2018-03-29 | 4,590 | 4,680 | 4,545 | 4,600 | 2,300 | 4,600 |
| 2018-03-28 | 4,530 | 4,635 | 4,530 | 4,560 | 900 | 4,560 |
| 2018-03-27 | 915 | 917 | 910 | 913 | 13,000 | 4,565 |
| 2018-03-26 | 908 | 910 | 888 | 908 | 25,000 | 4,540 |
| 2018-03-23 | 927 | 931 | 915 | 915 | 92,000 | 4,575 |
| 2018-03-22 | 947 | 958 | 947 | 948 | 5,000 | 4,740 |
| 2018-03-20 | 938 | 938 | 926 | 938 | 17,000 | 4,690 |
| 2018-03-19 | 953 | 953 | 940 | 940 | 21,000 | 4,700 |
| 2018-03-16 | 961 | 965 | 955 | 957 | 15,000 | 4,785 |
| 2018-03-15 | 970 | 970 | 960 | 961 | 14,000 | 4,805 |
| 2018-03-14 | 960 | 977 | 960 | 977 | 14,000 | 4,885 |
| 2018-03-13 | 952 | 963 | 950 | 963 | 18,000 | 4,815 |
| 2018-03-12 | 950 | 965 | 950 | 952 | 10,000 | 4,760 |
| 2018-03-09 | 936 | 948 | 935 | 935 | 18,000 | 4,675 |
| 2018-03-08 | 965 | 965 | 916 | 925 | 81,000 | 4,625 |
| 2018-03-07 | 974 | 974 | 957 | 957 | 15,000 | 4,785 |
| 2018-03-06 | 978 | 990 | 965 | 965 | 29,000 | 4,825 |
| 2018-03-05 | 994 | 997 | 946 | 951 | 59,000 | 4,755 |
| 2018-03-02 | 996 | 1,005 | 989 | 999 | 43,000 | 4,995 |
| 2018-03-01 | 1,013 | 1,013 | 990 | 1,009 | 83,000 | 5,045 |
| 2018-02-28 | 1,014 | 1,018 | 1,011 | 1,013 | 20,000 | 5,065 |
| 2018-02-27 | 1,019 | 1,022 | 1,018 | 1,021 | 18,000 | 5,105 |
| 2018-02-26 | 1,018 | 1,025 | 1,012 | 1,012 | 23,000 | 5,060 |
| 2018-02-23 | 1,014 | 1,019 | 1,007 | 1,011 | 35,000 | 5,055 |
| 2018-02-22 | 1,021 | 1,035 | 1,015 | 1,016 | 25,000 | 5,080 |
| 2018-02-21 | 1,035 | 1,045 | 1,027 | 1,027 | 20,000 | 5,135 |
| 2018-02-20 | 1,053 | 1,053 | 1,015 | 1,033 | 49,000 | 5,165 |
| 2018-02-19 | 1,043 | 1,067 | 1,042 | 1,060 | 43,000 | 5,300 |
| 2018-02-16 | 1,009 | 1,060 | 1,009 | 1,038 | 45,000 | 5,190 |
| 2018-02-15 | 1,000 | 1,028 | 1,000 | 1,009 | 32,000 | 5,045 |
| 2018-02-14 | 1,050 | 1,050 | 975 | 988 | 115,000 | 4,940 |
| 2018-02-13 | 1,106 | 1,115 | 1,062 | 1,063 | 115,000 | 5,315 |
| 2018-02-09 | 1,056 | 1,115 | 1,056 | 1,104 | 60,000 | 5,520 |
| 2018-02-08 | 1,091 | 1,128 | 1,070 | 1,116 | 37,000 | 5,580 |
| 2018-02-07 | 1,159 | 1,190 | 1,064 | 1,089 | 123,000 | 5,445 |
| 2018-02-06 | 1,065 | 1,119 | 1,010 | 1,118 | 245,000 | 5,590 |
| 2018-02-05 | 1,182 | 1,210 | 1,172 | 1,185 | 76,000 | 5,925 |
| 2018-02-02 | 1,235 | 1,235 | 1,205 | 1,212 | 32,000 | 6,060 |
| 2018-02-01 | 1,220 | 1,238 | 1,210 | 1,235 | 33,000 | 6,175 |
| 2018-01-31 | 1,203 | 1,236 | 1,189 | 1,215 | 56,000 | 6,075 |
| 2018-01-30 | 1,257 | 1,257 | 1,186 | 1,203 | 154,000 | 6,015 |
| 2018-01-29 | 1,230 | 1,275 | 1,226 | 1,257 | 45,000 | 6,285 |
| 2018-01-26 | 1,189 | 1,245 | 1,189 | 1,230 | 58,000 | 6,150 |
| 2018-01-25 | 1,196 | 1,202 | 1,190 | 1,202 | 32,000 | 6,010 |
| 2018-01-24 | 1,194 | 1,215 | 1,185 | 1,200 | 72,000 | 6,000 |
| 2018-01-23 | 1,182 | 1,192 | 1,178 | 1,188 | 58,000 | 5,940 |
| 2018-01-22 | 1,179 | 1,187 | 1,179 | 1,181 | 42,000 | 5,905 |
| 2018-01-19 | 1,179 | 1,188 | 1,171 | 1,179 | 26,000 | 5,895 |
| 2018-01-18 | 1,190 | 1,190 | 1,171 | 1,171 | 76,000 | 5,855 |
| 2018-01-17 | 1,125 | 1,175 | 1,125 | 1,165 | 150,000 | 5,825 |
| 2018-01-16 | 1,119 | 1,130 | 1,119 | 1,122 | 34,000 | 5,610 |
| 2018-01-15 | 1,116 | 1,123 | 1,110 | 1,119 | 74,000 | 5,595 |
| 2018-01-12 | 1,115 | 1,117 | 1,108 | 1,116 | 39,000 | 5,580 |
| 2018-01-11 | 1,104 | 1,115 | 1,103 | 1,113 | 29,000 | 5,565 |
| 2018-01-10 | 1,107 | 1,117 | 1,106 | 1,112 | 19,000 | 5,560 |
| 2018-01-09 | 1,118 | 1,118 | 1,109 | 1,117 | 29,000 | 5,585 |
| 2018-01-05 | 1,120 | 1,122 | 1,112 | 1,112 | 36,000 | 5,560 |
| 2018-01-04 | 1,125 | 1,130 | 1,118 | 1,120 | 125,000 | 5,600 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1988-02-25]1株→1.194株
