5971 (株)共和工業所 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 | 4,700 | 4,700 | 4,695 | 4,695 | 500 | 4,695 |
| 2018-12-27 | 4,805 | 4,870 | 4,750 | 4,750 | 900 | 4,750 |
| 2018-12-26 | - | - | - | 4,700 | - | 4,700 |
| 2018-12-25 | 4,800 | 4,800 | 4,650 | 4,700 | 2,000 | 4,700 |
| 2018-12-21 | 4,840 | 4,840 | 4,630 | 4,810 | 1,200 | 4,810 |
| 2018-12-20 | 4,860 | 4,860 | 4,725 | 4,840 | 1,600 | 4,840 |
| 2018-12-19 | 4,915 | 4,915 | 4,840 | 4,840 | 600 | 4,840 |
| 2018-12-18 | 4,825 | 4,915 | 4,825 | 4,905 | 4,700 | 4,905 |
| 2018-12-17 | 4,920 | 5,010 | 4,900 | 4,900 | 6,500 | 4,900 |
| 2018-12-14 | 4,850 | 4,850 | 4,850 | 4,850 | 200 | 4,850 |
| 2018-12-13 | 4,835 | 4,835 | 4,835 | 4,835 | 200 | 4,835 |
| 2018-12-12 | 5,010 | 5,010 | 4,825 | 4,825 | 600 | 4,825 |
| 2018-12-11 | 5,080 | 5,080 | 5,010 | 5,010 | 500 | 5,010 |
| 2018-12-10 | 5,010 | 5,080 | 5,010 | 5,080 | 800 | 5,080 |
| 2018-12-07 | 5,030 | 5,040 | 5,000 | 5,010 | 1,500 | 5,010 |
| 2018-12-06 | 5,140 | 5,150 | 5,010 | 5,010 | 1,400 | 5,010 |
| 2018-12-05 | 5,110 | 5,170 | 5,110 | 5,140 | 2,100 | 5,140 |
| 2018-12-04 | 5,260 | 5,260 | 5,220 | 5,220 | 600 | 5,220 |
| 2018-12-03 | 5,290 | 5,340 | 5,220 | 5,220 | 1,100 | 5,220 |
| 2018-11-30 | 5,380 | 5,410 | 5,060 | 5,200 | 9,400 | 5,200 |
| 2018-11-29 | 5,450 | 5,540 | 5,450 | 5,540 | 8,300 | 5,540 |
| 2018-11-28 | 5,400 | 5,450 | 5,400 | 5,450 | 2,500 | 5,450 |
| 2018-11-27 | 5,440 | 5,440 | 5,390 | 5,440 | 700 | 5,440 |
| 2018-11-26 | 5,610 | 5,610 | 5,440 | 5,440 | 1,100 | 5,440 |
| 2018-11-22 | 5,320 | 5,510 | 5,320 | 5,510 | 1,000 | 5,510 |
| 2018-11-21 | - | - | - | 5,290 | - | 5,290 |
| 2018-11-20 | 5,280 | 5,290 | 5,280 | 5,290 | 500 | 5,290 |
| 2018-11-19 | 5,300 | 5,360 | 5,230 | 5,280 | 5,000 | 5,280 |
| 2018-11-16 | 5,440 | 5,440 | 5,390 | 5,400 | 400 | 5,400 |
| 2018-11-15 | 5,460 | 5,460 | 5,460 | 5,460 | 500 | 5,460 |
| 2018-11-14 | 5,450 | 5,460 | 5,450 | 5,460 | 400 | 5,460 |
| 2018-11-13 | - | - | - | 5,460 | - | 5,460 |
| 2018-11-12 | 5,460 | 5,460 | 5,460 | 5,460 | 200 | 5,460 |
| 2018-11-09 | 5,430 | 5,460 | 5,430 | 5,450 | 900 | 5,450 |
| 2018-11-08 | 5,550 | 5,550 | 5,430 | 5,430 | 700 | 5,430 |
| 2018-11-07 | 5,550 | 5,550 | 5,480 | 5,550 | 400 | 5,550 |
| 2018-11-06 | 5,580 | 5,580 | 5,500 | 5,500 | 300 | 5,500 |
| 2018-11-05 | 5,550 | 5,600 | 5,470 | 5,510 | 800 | 5,510 |
| 2018-11-02 | 5,500 | 5,620 | 5,500 | 5,620 | 1,300 | 5,620 |
| 2018-11-01 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 5,400 |
| 2018-10-31 | 5,330 | 5,400 | 5,300 | 5,400 | 2,500 | 5,400 |
| 2018-10-30 | 5,370 | 5,380 | 5,270 | 5,270 | 600 | 5,270 |
| 2018-10-29 | 5,230 | 5,230 | 5,220 | 5,220 | 300 | 5,220 |
| 2018-10-26 | 5,230 | 5,230 | 5,230 | 5,230 | 200 | 5,230 |
| 2018-10-25 | 5,510 | 5,510 | 5,290 | 5,290 | 1,700 | 5,290 |
| 2018-10-24 | 5,630 | 5,630 | 5,570 | 5,570 | 300 | 5,570 |
| 2018-10-23 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2018-10-22 | 5,650 | 5,660 | 5,650 | 5,660 | 400 | 5,660 |
| 2018-10-19 | 5,620 | 5,640 | 5,570 | 5,590 | 1,600 | 5,590 |
| 2018-10-18 | 5,870 | 5,870 | 5,870 | 5,870 | 700 | 5,870 |
| 2018-10-17 | 5,590 | 5,610 | 5,570 | 5,570 | 3,800 | 5,570 |
| 2018-10-16 | 5,580 | 5,600 | 5,550 | 5,550 | 1,600 | 5,550 |
| 2018-10-15 | 5,600 | 5,600 | 5,510 | 5,580 | 600 | 5,580 |
| 2018-10-12 | 5,640 | 5,640 | 5,640 | 5,640 | 300 | 5,640 |
| 2018-10-11 | 5,690 | 5,690 | 5,620 | 5,640 | 1,000 | 5,640 |
| 2018-10-10 | 5,790 | 5,800 | 5,790 | 5,790 | 900 | 5,790 |
| 2018-10-09 | 5,800 | 5,800 | 5,690 | 5,690 | 700 | 5,690 |
| 2018-10-05 | 5,930 | 5,930 | 5,750 | 5,800 | 900 | 5,800 |
| 2018-10-04 | 5,930 | 5,930 | 5,930 | 5,930 | 200 | 5,930 |
| 2018-10-03 | 6,020 | 6,020 | 5,900 | 5,900 | 1,800 | 5,900 |
| 2018-10-02 | 6,020 | 6,020 | 6,020 | 6,020 | 100 | 6,020 |
| 2018-10-01 | 6,040 | 6,040 | 5,980 | 6,010 | 800 | 6,010 |
| 2018-09-28 | 6,000 | 6,040 | 5,940 | 6,040 | 700 | 6,040 |
| 2018-09-27 | 5,950 | 6,040 | 5,950 | 6,020 | 600 | 6,020 |
| 2018-09-26 | 5,950 | 5,950 | 5,940 | 5,940 | 700 | 5,940 |
| 2018-09-25 | 5,960 | 6,040 | 5,960 | 5,960 | 1,000 | 5,960 |
| 2018-09-21 | 6,040 | 6,190 | 6,040 | 6,100 | 2,100 | 6,100 |
| 2018-09-20 | 5,990 | 6,020 | 5,990 | 6,000 | 700 | 6,000 |
| 2018-09-19 | 5,920 | 6,020 | 5,920 | 5,960 | 2,100 | 5,960 |
| 2018-09-18 | 6,010 | 6,010 | 5,820 | 5,820 | 900 | 5,820 |
| 2018-09-14 | 6,030 | 6,030 | 5,830 | 5,830 | 700 | 5,830 |
| 2018-09-13 | 5,610 | 5,680 | 5,610 | 5,630 | 1,400 | 5,630 |
| 2018-09-12 | 5,790 | 5,840 | 5,710 | 5,710 | 1,300 | 5,710 |
| 2018-09-11 | 5,810 | 5,810 | 5,800 | 5,810 | 600 | 5,810 |
| 2018-09-10 | 5,950 | 5,950 | 5,910 | 5,910 | 300 | 5,910 |
| 2018-09-07 | 5,850 | 5,850 | 5,750 | 5,850 | 1,600 | 5,850 |
| 2018-09-06 | 5,840 | 6,000 | 5,840 | 5,860 | 1,100 | 5,860 |
| 2018-09-05 | 5,950 | 6,000 | 5,830 | 5,840 | 3,200 | 5,840 |
| 2018-09-04 | 6,020 | 6,110 | 6,020 | 6,020 | 900 | 6,020 |
| 2018-09-03 | 6,100 | 6,190 | 6,020 | 6,020 | 7,500 | 6,020 |
| 2018-08-31 | 6,580 | 6,750 | 6,570 | 6,700 | 10,700 | 6,700 |
| 2018-08-30 | 6,590 | 6,590 | 6,460 | 6,570 | 1,400 | 6,570 |
| 2018-08-29 | 6,440 | 6,540 | 6,440 | 6,540 | 2,500 | 6,540 |
| 2018-08-28 | 6,280 | 6,380 | 6,280 | 6,380 | 900 | 6,380 |
| 2018-08-27 | 6,160 | 6,200 | 6,160 | 6,190 | 1,000 | 6,190 |
| 2018-08-24 | 6,280 | 6,290 | 6,090 | 6,200 | 700 | 6,200 |
| 2018-08-23 | 6,010 | 6,180 | 6,010 | 6,180 | 1,200 | 6,180 |
| 2018-08-22 | 5,970 | 5,970 | 5,940 | 5,940 | 200 | 5,940 |
| 2018-08-21 | 5,920 | 5,930 | 5,900 | 5,910 | 1,600 | 5,910 |
| 2018-08-20 | 6,090 | 6,090 | 5,900 | 5,900 | 1,100 | 5,900 |
| 2018-08-17 | 6,110 | 6,110 | 6,050 | 6,050 | 800 | 6,050 |
| 2018-08-16 | 6,150 | 6,150 | 6,140 | 6,140 | 400 | 6,140 |
| 2018-08-15 | 6,230 | 6,240 | 6,230 | 6,240 | 500 | 6,240 |
| 2018-08-14 | 6,250 | 6,250 | 6,230 | 6,230 | 200 | 6,230 |
| 2018-08-13 | 6,220 | 6,230 | 6,150 | 6,150 | 700 | 6,150 |
| 2018-08-10 | 6,170 | 6,180 | 6,000 | 6,120 | 1,300 | 6,120 |
| 2018-08-09 | 6,200 | 6,200 | 6,200 | 6,200 | 100 | 6,200 |
| 2018-08-08 | 6,330 | 6,340 | 6,170 | 6,200 | 900 | 6,200 |
| 2018-08-07 | 6,330 | 6,330 | 6,330 | 6,330 | 100 | 6,330 |
| 2018-08-06 | 6,330 | 6,330 | 6,330 | 6,330 | 300 | 6,330 |
| 2018-08-03 | 6,420 | 6,420 | 6,160 | 6,160 | 2,800 | 6,160 |
| 2018-08-02 | 6,530 | 6,530 | 6,460 | 6,460 | 200 | 6,460 |
| 2018-08-01 | 6,500 | 6,500 | 6,490 | 6,500 | 1,400 | 6,500 |
| 2018-07-31 | 6,450 | 6,490 | 6,440 | 6,490 | 300 | 6,490 |
| 2018-07-30 | 6,590 | 6,590 | 6,550 | 6,550 | 1,400 | 6,550 |
| 2018-07-27 | 6,350 | 6,350 | 6,300 | 6,320 | 500 | 6,320 |
| 2018-07-26 | 6,440 | 6,460 | 6,380 | 6,380 | 1,500 | 6,380 |
| 2018-07-25 | 6,450 | 6,450 | 6,420 | 6,420 | 900 | 6,420 |
| 2018-07-24 | 6,210 | 6,300 | 6,170 | 6,300 | 2,100 | 6,300 |
| 2018-07-23 | 6,160 | 6,160 | 6,160 | 6,160 | 200 | 6,160 |
| 2018-07-20 | 6,090 | 6,250 | 6,060 | 6,060 | 2,100 | 6,060 |
| 2018-07-19 | 6,050 | 6,060 | 6,050 | 6,060 | 300 | 6,060 |
| 2018-07-18 | 6,030 | 6,030 | 6,020 | 6,030 | 800 | 6,030 |
| 2018-07-17 | 6,100 | 6,100 | 6,030 | 6,030 | 400 | 6,030 |
| 2018-07-13 | 6,000 | 6,030 | 6,000 | 6,020 | 800 | 6,020 |
| 2018-07-12 | 5,980 | 6,020 | 5,980 | 6,000 | 500 | 6,000 |
| 2018-07-11 | 6,040 | 6,040 | 5,970 | 5,970 | 300 | 5,970 |
| 2018-07-10 | 5,950 | 6,040 | 5,950 | 6,040 | 300 | 6,040 |
| 2018-07-09 | 5,910 | 6,010 | 5,910 | 5,910 | 1,900 | 5,910 |
| 2018-07-06 | 5,960 | 5,970 | 5,800 | 5,880 | 2,100 | 5,880 |
| 2018-07-05 | 6,090 | 6,190 | 5,920 | 5,950 | 2,000 | 5,950 |
| 2018-07-04 | 6,190 | 6,190 | 6,160 | 6,160 | 500 | 6,160 |
| 2018-07-03 | 6,290 | 6,290 | 6,260 | 6,260 | 300 | 6,260 |
| 2018-07-02 | 6,210 | 6,220 | 6,150 | 6,160 | 1,700 | 6,160 |
| 2018-06-29 | 6,160 | 6,240 | 6,140 | 6,150 | 1,700 | 6,150 |
| 2018-06-28 | 6,250 | 6,260 | 6,160 | 6,160 | 1,800 | 6,160 |
| 2018-06-27 | 6,230 | 6,390 | 6,230 | 6,280 | 1,400 | 6,280 |
| 2018-06-26 | 6,400 | 6,400 | 6,200 | 6,300 | 2,900 | 6,300 |
| 2018-06-25 | 6,550 | 6,550 | 6,420 | 6,420 | 1,500 | 6,420 |
| 2018-06-22 | 6,540 | 6,540 | 6,530 | 6,540 | 600 | 6,540 |
| 2018-06-21 | 6,610 | 6,610 | 6,600 | 6,600 | 300 | 6,600 |
| 2018-06-20 | 6,520 | 6,610 | 6,460 | 6,610 | 2,400 | 6,610 |
| 2018-06-19 | 6,780 | 6,780 | 6,560 | 6,560 | 2,200 | 6,560 |
| 2018-06-18 | 6,710 | 6,900 | 6,670 | 6,700 | 1,600 | 6,700 |
| 2018-06-15 | 6,890 | 6,920 | 6,710 | 6,710 | 2,100 | 6,710 |
| 2018-06-14 | 6,870 | 6,870 | 6,750 | 6,750 | 1,400 | 6,750 |
| 2018-06-13 | 6,890 | 6,890 | 6,710 | 6,770 | 2,900 | 6,770 |
| 2018-06-12 | 7,010 | 7,010 | 6,900 | 6,950 | 1,900 | 6,950 |
| 2018-06-11 | 7,120 | 7,120 | 7,110 | 7,110 | 300 | 7,110 |
| 2018-06-08 | 7,160 | 7,160 | 6,950 | 7,060 | 1,400 | 7,060 |
| 2018-06-07 | 7,150 | 7,240 | 7,070 | 7,090 | 3,600 | 7,090 |
| 2018-06-06 | 6,920 | 7,080 | 6,920 | 7,010 | 1,400 | 7,010 |
| 2018-06-05 | 7,180 | 7,210 | 6,720 | 6,900 | 8,900 | 6,900 |
| 2018-06-04 | 7,470 | 7,470 | 7,150 | 7,210 | 13,500 | 7,210 |
| 2018-06-01 | 7,350 | 7,450 | 7,140 | 7,370 | 52,800 | 7,370 |
| 2018-05-31 | 6,380 | 6,450 | 6,250 | 6,450 | 5,300 | 6,450 |
| 2018-05-30 | 6,330 | 6,440 | 6,330 | 6,390 | 1,200 | 6,390 |
| 2018-05-29 | 6,420 | 6,440 | 6,360 | 6,360 | 1,200 | 6,360 |
| 2018-05-28 | 6,410 | 6,570 | 6,410 | 6,430 | 1,700 | 6,430 |
| 2018-05-25 | 6,340 | 6,390 | 6,340 | 6,390 | 500 | 6,390 |
| 2018-05-24 | 6,410 | 6,470 | 6,400 | 6,400 | 600 | 6,400 |
| 2018-05-23 | 6,420 | 6,480 | 6,420 | 6,470 | 1,500 | 6,470 |
| 2018-05-22 | 6,420 | 6,420 | 6,420 | 6,420 | 200 | 6,420 |
| 2018-05-21 | 6,540 | 6,540 | 6,360 | 6,420 | 5,300 | 6,420 |
| 2018-05-18 | 6,400 | 6,450 | 6,390 | 6,450 | 600 | 6,450 |
| 2018-05-17 | 6,450 | 6,470 | 6,450 | 6,460 | 2,300 | 6,460 |
| 2018-05-16 | 6,330 | 6,460 | 6,330 | 6,450 | 3,000 | 6,450 |
| 2018-05-15 | 6,120 | 6,400 | 6,120 | 6,330 | 4,000 | 6,330 |
| 2018-05-14 | 5,990 | 6,110 | 5,990 | 6,090 | 1,800 | 6,090 |
| 2018-05-11 | 5,850 | 5,990 | 5,850 | 5,990 | 1,800 | 5,990 |
| 2018-05-10 | 5,950 | 5,970 | 5,860 | 5,860 | 1,200 | 5,860 |
| 2018-05-09 | 5,960 | 5,970 | 5,960 | 5,970 | 500 | 5,970 |
| 2018-05-08 | 5,950 | 5,960 | 5,950 | 5,950 | 1,400 | 5,950 |
| 2018-05-07 | 6,040 | 6,050 | 5,980 | 6,040 | 2,200 | 6,040 |
| 2018-05-02 | 6,090 | 6,150 | 6,090 | 6,130 | 1,200 | 6,130 |
| 2018-05-01 | 6,040 | 6,040 | 6,010 | 6,010 | 1,600 | 6,010 |
| 2018-04-27 | 6,100 | 6,130 | 6,040 | 6,130 | 800 | 6,130 |
| 2018-04-26 | 6,190 | 6,190 | 6,090 | 6,170 | 1,400 | 6,170 |
| 2018-04-25 | 6,130 | 6,200 | 6,130 | 6,200 | 400 | 6,200 |
| 2018-04-24 | 6,110 | 6,210 | 6,110 | 6,210 | 1,500 | 6,210 |
| 2018-04-23 | 6,110 | 6,130 | 6,110 | 6,110 | 2,700 | 6,110 |
| 2018-04-20 | 6,170 | 6,210 | 6,170 | 6,210 | 1,500 | 6,210 |
| 2018-04-19 | 6,040 | 6,100 | 6,040 | 6,090 | 1,100 | 6,090 |
| 2018-04-18 | 5,940 | 6,040 | 5,940 | 6,040 | 1,300 | 6,040 |
| 2018-04-17 | 6,100 | 6,100 | 5,920 | 5,940 | 1,500 | 5,940 |
| 2018-04-16 | 6,130 | 6,130 | 6,060 | 6,100 | 900 | 6,100 |
| 2018-04-13 | 6,040 | 6,130 | 6,040 | 6,120 | 1,300 | 6,120 |
| 2018-04-12 | 6,160 | 6,160 | 6,030 | 6,030 | 800 | 6,030 |
| 2018-04-11 | 6,190 | 6,270 | 6,170 | 6,170 | 500 | 6,170 |
| 2018-04-10 | 6,280 | 6,280 | 6,200 | 6,200 | 400 | 6,200 |
| 2018-04-09 | 6,160 | 6,280 | 6,160 | 6,280 | 900 | 6,280 |
| 2018-04-06 | 6,340 | 6,390 | 6,200 | 6,200 | 1,800 | 6,200 |
| 2018-04-05 | 6,370 | 6,380 | 6,340 | 6,340 | 1,200 | 6,340 |
| 2018-04-04 | 6,320 | 6,410 | 6,320 | 6,360 | 1,800 | 6,360 |
| 2018-04-03 | 6,450 | 6,450 | 6,310 | 6,340 | 700 | 6,340 |
| 2018-03-30 | 6,350 | 6,380 | 6,350 | 6,360 | 1,200 | 6,360 |
| 2018-03-29 | 6,320 | 6,340 | 6,240 | 6,340 | 400 | 6,340 |
| 2018-03-28 | 6,350 | 6,380 | 6,280 | 6,280 | 700 | 6,280 |
| 2018-03-27 | 6,230 | 6,390 | 6,230 | 6,310 | 700 | 6,310 |
| 2018-03-26 | 6,370 | 6,370 | 6,200 | 6,330 | 1,000 | 6,330 |
| 2018-03-23 | 6,110 | 6,350 | 6,010 | 6,280 | 2,300 | 6,280 |
| 2018-03-22 | 6,600 | 6,600 | 6,430 | 6,490 | 2,200 | 6,490 |
| 2018-03-20 | 6,530 | 6,530 | 6,470 | 6,500 | 700 | 6,500 |
| 2018-03-19 | 6,630 | 6,650 | 6,400 | 6,530 | 1,900 | 6,530 |
| 2018-03-16 | 6,550 | 6,600 | 6,530 | 6,600 | 1,200 | 6,600 |
| 2018-03-15 | 6,450 | 6,530 | 6,440 | 6,530 | 1,500 | 6,530 |
| 2018-03-14 | 6,350 | 6,450 | 6,350 | 6,450 | 800 | 6,450 |
| 2018-03-13 | 6,550 | 6,560 | 6,320 | 6,400 | 2,600 | 6,400 |
| 2018-03-12 | 6,490 | 6,630 | 6,450 | 6,550 | 1,600 | 6,550 |
| 2018-03-09 | 6,710 | 6,710 | 6,430 | 6,490 | 1,500 | 6,490 |
| 2018-03-08 | 6,700 | 6,700 | 6,410 | 6,510 | 1,400 | 6,510 |
| 2018-03-07 | 6,540 | 6,650 | 6,500 | 6,590 | 2,000 | 6,590 |
| 2018-03-06 | 6,600 | 6,780 | 6,560 | 6,750 | 2,700 | 6,750 |
| 2018-03-05 | 7,130 | 7,130 | 6,460 | 6,460 | 6,400 | 6,460 |
| 2018-03-02 | 7,150 | 7,210 | 7,030 | 7,130 | 3,000 | 7,130 |
| 2018-03-01 | 7,320 | 7,620 | 7,150 | 7,340 | 21,300 | 7,340 |
| 2018-02-28 | 8,220 | 8,490 | 8,100 | 8,370 | 9,700 | 8,370 |
| 2018-02-27 | 8,350 | 8,390 | 8,210 | 8,370 | 4,600 | 8,370 |
| 2018-02-26 | 8,050 | 8,200 | 7,980 | 8,200 | 3,900 | 8,200 |
| 2018-02-23 | 7,860 | 7,900 | 7,620 | 7,900 | 4,200 | 7,900 |
| 2018-02-22 | 7,790 | 7,880 | 7,310 | 7,860 | 5,100 | 7,860 |
| 2018-02-21 | 7,600 | 7,680 | 7,450 | 7,670 | 1,300 | 7,670 |
| 2018-02-20 | 7,770 | 7,770 | 7,250 | 7,720 | 3,000 | 7,720 |
| 2018-02-19 | 7,420 | 7,740 | 7,400 | 7,720 | 2,100 | 7,720 |
| 2018-02-16 | 7,360 | 7,470 | 7,360 | 7,420 | 3,000 | 7,420 |
| 2018-02-15 | 6,990 | 7,190 | 6,990 | 7,190 | 1,300 | 7,190 |
| 2018-02-14 | 7,050 | 7,050 | 6,980 | 6,990 | 1,100 | 6,990 |
| 2018-02-13 | 7,010 | 7,090 | 6,950 | 6,950 | 1,200 | 6,950 |
| 2018-02-09 | 6,470 | 6,940 | 6,470 | 6,800 | 5,700 | 6,800 |
| 2018-02-08 | 7,040 | 7,050 | 7,020 | 7,020 | 900 | 7,020 |
| 2018-02-07 | 7,060 | 7,190 | 6,990 | 7,000 | 4,600 | 7,000 |
| 2018-02-06 | 7,440 | 7,590 | 6,420 | 6,780 | 12,200 | 6,780 |
| 2018-02-05 | 7,970 | 7,970 | 7,700 | 7,740 | 5,500 | 7,740 |
| 2018-02-02 | 8,250 | 8,250 | 8,010 | 8,160 | 2,700 | 8,160 |
| 2018-02-01 | 8,180 | 8,450 | 8,150 | 8,400 | 4,200 | 8,400 |
| 2018-01-31 | 7,910 | 8,190 | 7,870 | 8,110 | 3,500 | 8,110 |
| 2018-01-30 | 8,040 | 8,160 | 7,990 | 8,000 | 6,900 | 8,000 |
| 2018-01-29 | 8,120 | 8,140 | 8,060 | 8,070 | 1,400 | 8,070 |
| 2018-01-26 | 8,030 | 8,200 | 8,000 | 8,130 | 4,400 | 8,130 |
| 2018-01-25 | 7,990 | 8,100 | 7,970 | 8,050 | 1,300 | 8,050 |
| 2018-01-24 | 7,990 | 8,060 | 7,990 | 8,060 | 1,200 | 8,060 |
| 2018-01-23 | 7,950 | 7,990 | 7,920 | 7,990 | 1,700 | 7,990 |
| 2018-01-22 | 8,240 | 8,240 | 7,970 | 7,980 | 2,100 | 7,980 |
| 2018-01-19 | 8,190 | 8,190 | 8,030 | 8,090 | 1,600 | 8,090 |
| 2018-01-18 | 8,520 | 8,590 | 8,030 | 8,040 | 4,500 | 8,040 |
| 2018-01-17 | 8,650 | 8,650 | 8,300 | 8,540 | 4,900 | 8,540 |
| 2018-01-16 | 8,650 | 8,700 | 8,460 | 8,650 | 3,300 | 8,650 |
| 2018-01-15 | 7,960 | 8,500 | 7,960 | 8,500 | 5,200 | 8,500 |
| 2018-01-12 | 7,960 | 7,960 | 7,880 | 7,960 | 1,400 | 7,960 |
| 2018-01-11 | 7,890 | 7,890 | 7,840 | 7,850 | 1,300 | 7,850 |
| 2018-01-10 | 7,820 | 7,920 | 7,800 | 7,900 | 3,600 | 7,900 |
| 2018-01-09 | 7,720 | 7,800 | 7,690 | 7,770 | 2,500 | 7,770 |
| 2018-01-05 | 7,680 | 7,730 | 7,680 | 7,690 | 1,300 | 7,690 |
| 2018-01-04 | 7,660 | 7,660 | 7,530 | 7,600 | 800 | 7,600 |
分割・併合履歴 ： [2017-10-27]1株→0.2株
