6103 オークマ(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 | 5,140 | 5,360 | 5,120 | 5,260 | 522,600 | 5,260 |
| 2018-12-27 | 5,170 | 5,190 | 5,070 | 5,130 | 447,900 | 5,130 |
| 2018-12-26 | 4,945 | 5,030 | 4,805 | 4,945 | 683,300 | 4,945 |
| 2018-12-25 | 4,845 | 4,895 | 4,775 | 4,805 | 372,000 | 4,805 |
| 2018-12-21 | 4,905 | 5,050 | 4,890 | 4,985 | 429,700 | 4,985 |
| 2018-12-20 | 5,020 | 5,080 | 4,945 | 4,985 | 360,600 | 4,985 |
| 2018-12-19 | 5,050 | 5,160 | 4,985 | 5,100 | 275,000 | 5,100 |
| 2018-12-18 | 4,960 | 5,100 | 4,940 | 5,020 | 320,700 | 5,020 |
| 2018-12-17 | 5,190 | 5,270 | 5,090 | 5,100 | 244,700 | 5,100 |
| 2018-12-14 | 5,270 | 5,310 | 5,140 | 5,180 | 380,300 | 5,180 |
| 2018-12-13 | 5,330 | 5,410 | 5,240 | 5,340 | 248,700 | 5,340 |
| 2018-12-12 | 5,190 | 5,340 | 5,120 | 5,260 | 352,600 | 5,260 |
| 2018-12-11 | 5,310 | 5,340 | 5,100 | 5,140 | 378,100 | 5,140 |
| 2018-12-10 | 5,330 | 5,370 | 5,220 | 5,330 | 278,600 | 5,330 |
| 2018-12-07 | 5,500 | 5,530 | 5,360 | 5,430 | 301,400 | 5,430 |
| 2018-12-06 | 5,550 | 5,610 | 5,450 | 5,530 | 343,100 | 5,530 |
| 2018-12-05 | 5,620 | 5,720 | 5,590 | 5,650 | 256,800 | 5,650 |
| 2018-12-04 | 5,870 | 5,940 | 5,720 | 5,760 | 363,000 | 5,760 |
| 2018-12-03 | 5,770 | 5,930 | 5,750 | 5,840 | 300,200 | 5,840 |
| 2018-11-30 | 5,670 | 5,690 | 5,630 | 5,650 | 168,600 | 5,650 |
| 2018-11-29 | 5,700 | 5,780 | 5,660 | 5,680 | 218,900 | 5,680 |
| 2018-11-28 | 5,450 | 5,640 | 5,440 | 5,630 | 265,600 | 5,630 |
| 2018-11-27 | 5,430 | 5,480 | 5,340 | 5,420 | 197,100 | 5,420 |
| 2018-11-26 | 5,260 | 5,410 | 5,230 | 5,390 | 286,100 | 5,390 |
| 2018-11-22 | 5,380 | 5,430 | 5,270 | 5,300 | 235,900 | 5,300 |
| 2018-11-21 | 5,220 | 5,400 | 5,200 | 5,370 | 237,500 | 5,370 |
| 2018-11-20 | 5,270 | 5,360 | 5,220 | 5,350 | 231,700 | 5,350 |
| 2018-11-19 | 5,400 | 5,500 | 5,380 | 5,390 | 153,700 | 5,390 |
| 2018-11-16 | 5,510 | 5,560 | 5,340 | 5,360 | 314,200 | 5,360 |
| 2018-11-15 | 5,490 | 5,630 | 5,490 | 5,560 | 248,700 | 5,560 |
| 2018-11-14 | 5,540 | 5,600 | 5,440 | 5,560 | 269,700 | 5,560 |
| 2018-11-13 | 5,450 | 5,530 | 5,320 | 5,520 | 388,000 | 5,520 |
| 2018-11-12 | 5,510 | 5,650 | 5,470 | 5,600 | 296,900 | 5,600 |
| 2018-11-09 | 5,750 | 5,780 | 5,530 | 5,560 | 464,100 | 5,560 |
| 2018-11-08 | 6,100 | 6,130 | 5,730 | 5,760 | 521,800 | 5,760 |
| 2018-11-07 | 6,000 | 6,160 | 5,870 | 5,900 | 346,100 | 5,900 |
| 2018-11-06 | 6,040 | 6,090 | 5,930 | 5,960 | 283,000 | 5,960 |
| 2018-11-05 | 6,000 | 6,130 | 5,960 | 6,020 | 328,700 | 6,020 |
| 2018-11-02 | 5,720 | 6,150 | 5,700 | 6,070 | 628,900 | 6,070 |
| 2018-11-01 | 5,650 | 5,730 | 5,630 | 5,650 | 391,500 | 5,650 |
| 2018-10-31 | 5,530 | 5,690 | 5,530 | 5,650 | 397,300 | 5,650 |
| 2018-10-30 | 5,310 | 5,590 | 5,310 | 5,530 | 851,700 | 5,530 |
| 2018-10-29 | 5,450 | 5,590 | 5,450 | 5,550 | 397,300 | 5,550 |
| 2018-10-26 | 5,480 | 5,530 | 5,310 | 5,420 | 428,100 | 5,420 |
| 2018-10-25 | 5,460 | 5,510 | 5,320 | 5,460 | 377,900 | 5,460 |
| 2018-10-24 | 5,730 | 5,750 | 5,610 | 5,660 | 291,500 | 5,660 |
| 2018-10-23 | 5,820 | 5,850 | 5,680 | 5,700 | 317,900 | 5,700 |
| 2018-10-22 | 5,780 | 5,880 | 5,690 | 5,860 | 273,200 | 5,860 |
| 2018-10-19 | 5,740 | 5,870 | 5,660 | 5,850 | 391,600 | 5,850 |
| 2018-10-18 | 6,150 | 6,150 | 5,800 | 5,840 | 656,400 | 5,840 |
| 2018-10-17 | 6,230 | 6,280 | 6,120 | 6,160 | 514,400 | 6,160 |
| 2018-10-16 | 5,920 | 6,210 | 5,910 | 6,200 | 330,900 | 6,200 |
| 2018-10-15 | 6,070 | 6,110 | 5,960 | 5,980 | 413,300 | 5,980 |
| 2018-10-12 | 5,930 | 6,190 | 5,890 | 6,160 | 623,700 | 6,160 |
| 2018-10-11 | 5,740 | 5,890 | 5,720 | 5,870 | 562,500 | 5,870 |
| 2018-10-10 | 6,150 | 6,190 | 5,980 | 6,040 | 343,600 | 6,040 |
| 2018-10-09 | 6,180 | 6,190 | 6,070 | 6,130 | 310,200 | 6,130 |
| 2018-10-05 | 6,350 | 6,420 | 6,220 | 6,310 | 279,600 | 6,310 |
| 2018-10-04 | 6,380 | 6,530 | 6,350 | 6,360 | 326,000 | 6,360 |
| 2018-10-03 | 6,460 | 6,490 | 6,380 | 6,410 | 226,900 | 6,410 |
| 2018-10-02 | 6,500 | 6,620 | 6,460 | 6,520 | 374,500 | 6,520 |
| 2018-10-01 | 6,350 | 6,400 | 6,250 | 6,400 | 240,200 | 6,400 |
| 2018-09-28 | 6,420 | 6,490 | 6,270 | 6,310 | 420,000 | 6,310 |
| 2018-09-27 | 6,330 | 6,390 | 6,250 | 6,270 | 308,000 | 6,270 |
| 2018-09-26 | 6,410 | 6,500 | 6,320 | 6,400 | 296,600 | 6,400 |
| 2018-09-25 | 6,620 | 6,620 | 6,390 | 6,450 | 360,700 | 6,450 |
| 2018-09-21 | 6,470 | 6,660 | 6,450 | 6,640 | 397,100 | 6,640 |
| 2018-09-20 | 6,300 | 6,470 | 6,300 | 6,410 | 453,300 | 6,410 |
| 2018-09-19 | 6,170 | 6,270 | 6,110 | 6,200 | 363,100 | 6,200 |
| 2018-09-18 | 5,770 | 6,000 | 5,710 | 5,970 | 697,100 | 5,970 |
| 2018-09-14 | 5,710 | 6,020 | 5,690 | 5,970 | 529,400 | 5,970 |
| 2018-09-13 | 5,660 | 5,690 | 5,540 | 5,620 | 503,200 | 5,620 |
| 2018-09-12 | 5,870 | 5,880 | 5,580 | 5,640 | 497,900 | 5,640 |
| 2018-09-11 | 6,020 | 6,040 | 5,900 | 5,930 | 161,900 | 5,930 |
| 2018-09-10 | 5,850 | 5,990 | 5,850 | 5,920 | 185,100 | 5,920 |
| 2018-09-07 | 6,010 | 6,020 | 5,900 | 5,920 | 272,700 | 5,920 |
| 2018-09-06 | 6,110 | 6,160 | 6,060 | 6,120 | 187,400 | 6,120 |
| 2018-09-05 | 6,240 | 6,260 | 6,020 | 6,140 | 334,600 | 6,140 |
| 2018-09-04 | 6,280 | 6,380 | 6,260 | 6,310 | 200,100 | 6,310 |
| 2018-09-03 | 6,370 | 6,380 | 6,230 | 6,260 | 218,000 | 6,260 |
| 2018-08-31 | 6,390 | 6,470 | 6,330 | 6,420 | 264,200 | 6,420 |
| 2018-08-30 | 6,630 | 6,690 | 6,470 | 6,540 | 328,400 | 6,540 |
| 2018-08-29 | 6,540 | 6,600 | 6,510 | 6,530 | 194,500 | 6,530 |
| 2018-08-28 | 6,570 | 6,650 | 6,490 | 6,500 | 204,800 | 6,500 |
| 2018-08-27 | 6,410 | 6,540 | 6,360 | 6,500 | 172,100 | 6,500 |
| 2018-08-24 | 6,420 | 6,430 | 6,300 | 6,350 | 225,500 | 6,350 |
| 2018-08-23 | 6,550 | 6,550 | 6,340 | 6,360 | 240,400 | 6,360 |
| 2018-08-22 | 6,350 | 6,530 | 6,270 | 6,500 | 321,700 | 6,500 |
| 2018-08-21 | 6,260 | 6,380 | 6,250 | 6,350 | 263,100 | 6,350 |
| 2018-08-20 | 6,360 | 6,400 | 6,300 | 6,310 | 232,900 | 6,310 |
| 2018-08-17 | 6,260 | 6,340 | 6,180 | 6,300 | 241,000 | 6,300 |
| 2018-08-16 | 5,980 | 6,210 | 5,900 | 6,190 | 316,600 | 6,190 |
| 2018-08-15 | 6,250 | 6,280 | 6,040 | 6,080 | 243,600 | 6,080 |
| 2018-08-14 | 6,100 | 6,160 | 6,080 | 6,150 | 248,400 | 6,150 |
| 2018-08-13 | 6,110 | 6,140 | 5,970 | 6,000 | 246,600 | 6,000 |
| 2018-08-10 | 6,450 | 6,450 | 6,200 | 6,210 | 380,400 | 6,210 |
| 2018-08-09 | 6,380 | 6,460 | 6,290 | 6,430 | 234,900 | 6,430 |
| 2018-08-08 | 6,370 | 6,590 | 6,370 | 6,400 | 564,900 | 6,400 |
| 2018-08-07 | 6,180 | 6,310 | 6,170 | 6,270 | 193,300 | 6,270 |
| 2018-08-06 | 6,110 | 6,190 | 6,100 | 6,150 | 128,000 | 6,150 |
| 2018-08-03 | 6,120 | 6,190 | 6,080 | 6,180 | 203,900 | 6,180 |
| 2018-08-02 | 6,180 | 6,240 | 6,030 | 6,070 | 308,900 | 6,070 |
| 2018-08-01 | 6,210 | 6,310 | 6,150 | 6,220 | 388,200 | 6,220 |
| 2018-07-31 | 6,120 | 6,290 | 6,100 | 6,280 | 374,300 | 6,280 |
| 2018-07-30 | 6,160 | 6,190 | 6,110 | 6,160 | 243,300 | 6,160 |
| 2018-07-27 | 6,060 | 6,130 | 6,010 | 6,100 | 202,900 | 6,100 |
| 2018-07-26 | 6,190 | 6,190 | 5,990 | 6,040 | 468,000 | 6,040 |
| 2018-07-25 | 6,120 | 6,270 | 6,060 | 6,130 | 309,500 | 6,130 |
| 2018-07-24 | 5,870 | 5,960 | 5,810 | 5,950 | 236,400 | 5,950 |
| 2018-07-23 | 5,830 | 5,880 | 5,730 | 5,800 | 268,300 | 5,800 |
| 2018-07-20 | 6,060 | 6,060 | 5,820 | 5,890 | 284,300 | 5,890 |
| 2018-07-19 | 5,950 | 6,070 | 5,920 | 6,000 | 219,700 | 6,000 |
| 2018-07-18 | 5,890 | 5,930 | 5,860 | 5,860 | 189,000 | 5,860 |
| 2018-07-17 | 6,010 | 6,010 | 5,780 | 5,800 | 400,500 | 5,800 |
| 2018-07-13 | 6,120 | 6,330 | 5,950 | 6,050 | 570,900 | 6,050 |
| 2018-07-12 | 5,840 | 5,920 | 5,740 | 5,900 | 242,600 | 5,900 |
| 2018-07-11 | 5,890 | 5,890 | 5,640 | 5,830 | 392,500 | 5,830 |
| 2018-07-10 | 5,860 | 6,000 | 5,850 | 5,950 | 398,000 | 5,950 |
| 2018-07-09 | 5,670 | 5,770 | 5,670 | 5,760 | 213,600 | 5,760 |
| 2018-07-06 | 5,640 | 5,700 | 5,550 | 5,660 | 381,900 | 5,660 |
| 2018-07-05 | 5,530 | 5,650 | 5,510 | 5,560 | 235,300 | 5,560 |
| 2018-07-04 | 5,560 | 5,600 | 5,510 | 5,570 | 275,800 | 5,570 |
| 2018-07-03 | 5,710 | 5,730 | 5,580 | 5,660 | 261,100 | 5,660 |
| 2018-07-02 | 5,800 | 5,870 | 5,630 | 5,660 | 354,200 | 5,660 |
| 2018-06-29 | 5,800 | 5,860 | 5,700 | 5,860 | 271,200 | 5,860 |
| 2018-06-28 | 5,680 | 5,810 | 5,660 | 5,780 | 244,100 | 5,780 |
| 2018-06-27 | 5,830 | 5,890 | 5,630 | 5,700 | 334,200 | 5,700 |
| 2018-06-26 | 5,650 | 5,840 | 5,580 | 5,820 | 285,200 | 5,820 |
| 2018-06-25 | 5,880 | 5,910 | 5,720 | 5,750 | 274,400 | 5,750 |
| 2018-06-22 | 5,770 | 5,840 | 5,700 | 5,790 | 263,300 | 5,790 |
| 2018-06-21 | 5,860 | 5,960 | 5,810 | 5,890 | 237,200 | 5,890 |
| 2018-06-20 | 5,730 | 5,890 | 5,630 | 5,870 | 383,700 | 5,870 |
| 2018-06-19 | 5,810 | 5,930 | 5,710 | 5,730 | 271,400 | 5,730 |
| 2018-06-18 | 5,970 | 5,970 | 5,800 | 5,840 | 239,500 | 5,840 |
| 2018-06-15 | 6,140 | 6,150 | 6,000 | 6,020 | 215,500 | 6,020 |
| 2018-06-14 | 6,160 | 6,220 | 6,080 | 6,100 | 343,500 | 6,100 |
| 2018-06-13 | 6,200 | 6,280 | 6,170 | 6,250 | 203,900 | 6,250 |
| 2018-06-12 | 6,390 | 6,390 | 6,190 | 6,200 | 382,000 | 6,200 |
| 2018-06-11 | 6,080 | 6,360 | 6,020 | 6,300 | 385,800 | 6,300 |
| 2018-06-08 | 6,610 | 6,630 | 6,460 | 6,480 | 332,100 | 6,480 |
| 2018-06-07 | 6,520 | 6,650 | 6,520 | 6,590 | 267,800 | 6,590 |
| 2018-06-06 | 6,600 | 6,610 | 6,340 | 6,420 | 452,800 | 6,420 |
| 2018-06-05 | 6,720 | 6,730 | 6,600 | 6,680 | 258,700 | 6,680 |
| 2018-06-04 | 6,580 | 6,660 | 6,530 | 6,620 | 281,000 | 6,620 |
| 2018-06-01 | 6,390 | 6,520 | 6,380 | 6,480 | 337,600 | 6,480 |
| 2018-05-31 | 6,350 | 6,380 | 6,270 | 6,370 | 360,400 | 6,370 |
| 2018-05-30 | 6,220 | 6,240 | 6,140 | 6,210 | 354,900 | 6,210 |
| 2018-05-29 | 6,370 | 6,430 | 6,300 | 6,360 | 202,600 | 6,360 |
| 2018-05-28 | 6,550 | 6,650 | 6,420 | 6,430 | 208,200 | 6,430 |
| 2018-05-25 | 6,590 | 6,620 | 6,480 | 6,530 | 358,900 | 6,530 |
| 2018-05-24 | 6,880 | 6,880 | 6,640 | 6,690 | 246,800 | 6,690 |
| 2018-05-23 | 6,960 | 7,050 | 6,910 | 6,920 | 290,100 | 6,920 |
| 2018-05-22 | 7,100 | 7,140 | 6,980 | 7,020 | 237,500 | 7,020 |
| 2018-05-21 | 6,960 | 7,050 | 6,950 | 7,010 | 126,200 | 7,010 |
| 2018-05-18 | 7,060 | 7,070 | 6,910 | 7,000 | 230,400 | 7,000 |
| 2018-05-17 | 7,050 | 7,060 | 6,980 | 7,010 | 197,400 | 7,010 |
| 2018-05-16 | 6,950 | 7,040 | 6,940 | 6,960 | 258,800 | 6,960 |
| 2018-05-15 | 6,870 | 7,020 | 6,870 | 7,000 | 268,000 | 7,000 |
| 2018-05-14 | 6,800 | 6,980 | 6,780 | 6,960 | 212,600 | 6,960 |
| 2018-05-11 | 6,860 | 6,910 | 6,790 | 6,880 | 291,300 | 6,880 |
| 2018-05-10 | 6,890 | 6,950 | 6,820 | 6,880 | 258,200 | 6,880 |
| 2018-05-09 | 6,810 | 6,850 | 6,730 | 6,780 | 270,700 | 6,780 |
| 2018-05-08 | 6,790 | 6,820 | 6,720 | 6,740 | 188,900 | 6,740 |
| 2018-05-07 | 6,810 | 6,830 | 6,620 | 6,740 | 285,100 | 6,740 |
| 2018-05-02 | 6,850 | 6,920 | 6,780 | 6,800 | 352,000 | 6,800 |
| 2018-05-01 | 6,970 | 6,970 | 6,550 | 6,790 | 941,300 | 6,790 |
| 2018-04-27 | 6,280 | 6,300 | 6,140 | 6,270 | 255,800 | 6,270 |
| 2018-04-26 | 6,360 | 6,380 | 6,310 | 6,340 | 209,500 | 6,340 |
| 2018-04-25 | 6,320 | 6,320 | 6,200 | 6,320 | 202,900 | 6,320 |
| 2018-04-24 | 6,300 | 6,470 | 6,280 | 6,450 | 219,900 | 6,450 |
| 2018-04-23 | 6,230 | 6,290 | 6,200 | 6,260 | 148,400 | 6,260 |
| 2018-04-20 | 6,260 | 6,260 | 6,120 | 6,190 | 191,300 | 6,190 |
| 2018-04-19 | 6,140 | 6,280 | 6,140 | 6,260 | 230,800 | 6,260 |
| 2018-04-18 | 5,990 | 6,160 | 5,960 | 6,120 | 268,700 | 6,120 |
| 2018-04-17 | 5,900 | 5,940 | 5,850 | 5,890 | 146,800 | 5,890 |
| 2018-04-16 | 5,950 | 6,010 | 5,860 | 5,910 | 176,100 | 5,910 |
| 2018-04-13 | 5,890 | 6,050 | 5,870 | 5,960 | 270,500 | 5,960 |
| 2018-04-12 | 5,950 | 6,000 | 5,800 | 5,810 | 209,500 | 5,810 |
| 2018-04-11 | 6,050 | 6,110 | 6,030 | 6,040 | 228,600 | 6,040 |
| 2018-04-10 | 5,690 | 6,000 | 5,650 | 5,950 | 396,000 | 5,950 |
| 2018-04-09 | 5,790 | 5,810 | 5,680 | 5,720 | 264,700 | 5,720 |
| 2018-04-06 | 5,900 | 5,990 | 5,780 | 5,790 | 332,900 | 5,790 |
| 2018-04-05 | 6,000 | 6,010 | 5,800 | 5,870 | 434,200 | 5,870 |
| 2018-04-04 | 6,020 | 6,070 | 5,840 | 5,900 | 341,300 | 5,900 |
| 2018-04-03 | 6,040 | 6,070 | 5,910 | 5,980 | 309,700 | 5,980 |
| 2018-03-30 | 6,240 | 6,300 | 6,200 | 6,260 | 193,400 | 6,260 |
| 2018-03-29 | 6,070 | 6,170 | 6,060 | 6,120 | 265,400 | 6,120 |
| 2018-03-28 | 5,920 | 6,000 | 5,890 | 5,970 | 270,100 | 5,970 |
| 2018-03-27 | 6,000 | 6,110 | 5,960 | 6,070 | 490,600 | 6,070 |
| 2018-03-26 | 5,820 | 5,950 | 5,760 | 5,950 | 320,500 | 5,950 |
| 2018-03-23 | 6,090 | 6,090 | 5,890 | 5,920 | 515,100 | 5,920 |
| 2018-03-22 | 6,320 | 6,410 | 6,290 | 6,390 | 244,100 | 6,390 |
| 2018-03-20 | 6,300 | 6,370 | 6,260 | 6,330 | 194,300 | 6,330 |
| 2018-03-19 | 6,440 | 6,520 | 6,370 | 6,390 | 194,100 | 6,390 |
| 2018-03-16 | 6,660 | 6,660 | 6,490 | 6,520 | 169,800 | 6,520 |
| 2018-03-15 | 6,630 | 6,690 | 6,310 | 6,570 | 519,600 | 6,570 |
| 2018-03-14 | 6,470 | 6,690 | 6,450 | 6,670 | 319,700 | 6,670 |
| 2018-03-13 | 6,540 | 6,580 | 6,470 | 6,570 | 226,400 | 6,570 |
| 2018-03-12 | 6,600 | 6,690 | 6,560 | 6,640 | 288,700 | 6,640 |
| 2018-03-09 | 6,380 | 6,550 | 6,340 | 6,400 | 337,700 | 6,400 |
| 2018-03-08 | 6,460 | 6,470 | 6,260 | 6,310 | 267,400 | 6,310 |
| 2018-03-07 | 6,330 | 6,430 | 6,280 | 6,360 | 317,600 | 6,360 |
| 2018-03-06 | 6,380 | 6,460 | 6,360 | 6,370 | 173,000 | 6,370 |
| 2018-03-05 | 6,220 | 6,270 | 6,150 | 6,200 | 206,800 | 6,200 |
| 2018-03-02 | 6,350 | 6,410 | 6,290 | 6,320 | 403,700 | 6,320 |
| 2018-03-01 | 6,760 | 6,780 | 6,530 | 6,550 | 285,100 | 6,550 |
| 2018-02-28 | 6,870 | 6,890 | 6,790 | 6,820 | 220,000 | 6,820 |
| 2018-02-27 | 6,870 | 7,010 | 6,860 | 6,940 | 253,700 | 6,940 |
| 2018-02-26 | 6,870 | 6,980 | 6,780 | 6,800 | 282,400 | 6,800 |
| 2018-02-23 | 6,680 | 6,780 | 6,660 | 6,750 | 266,800 | 6,750 |
| 2018-02-22 | 6,580 | 6,620 | 6,510 | 6,600 | 229,800 | 6,600 |
| 2018-02-21 | 6,560 | 6,750 | 6,530 | 6,630 | 244,300 | 6,630 |
| 2018-02-20 | 6,630 | 6,630 | 6,480 | 6,560 | 198,900 | 6,560 |
| 2018-02-19 | 6,490 | 6,630 | 6,460 | 6,630 | 219,900 | 6,630 |
| 2018-02-16 | 6,390 | 6,540 | 6,360 | 6,420 | 241,800 | 6,420 |
| 2018-02-15 | 6,400 | 6,500 | 6,310 | 6,440 | 306,300 | 6,440 |
| 2018-02-14 | 6,370 | 6,430 | 6,170 | 6,260 | 398,400 | 6,260 |
| 2018-02-13 | 6,690 | 6,690 | 6,380 | 6,400 | 332,900 | 6,400 |
| 2018-02-09 | 6,550 | 6,650 | 6,510 | 6,560 | 420,100 | 6,560 |
| 2018-02-08 | 6,830 | 6,910 | 6,720 | 6,880 | 263,400 | 6,880 |
| 2018-02-07 | 7,080 | 7,110 | 6,760 | 6,780 | 401,700 | 6,780 |
| 2018-02-06 | 6,750 | 6,870 | 6,530 | 6,780 | 496,900 | 6,780 |
| 2018-02-05 | 7,250 | 7,290 | 7,140 | 7,180 | 313,700 | 7,180 |
| 2018-02-02 | 7,670 | 7,690 | 7,400 | 7,510 | 375,500 | 7,510 |
| 2018-02-01 | 7,750 | 7,820 | 7,660 | 7,790 | 289,000 | 7,790 |
| 2018-01-31 | 7,570 | 7,600 | 7,480 | 7,490 | 233,600 | 7,490 |
| 2018-01-30 | 7,730 | 7,740 | 7,490 | 7,530 | 182,000 | 7,530 |
| 2018-01-29 | 7,690 | 7,760 | 7,650 | 7,760 | 198,200 | 7,760 |
| 2018-01-26 | 7,720 | 7,740 | 7,560 | 7,610 | 203,500 | 7,610 |
| 2018-01-25 | 7,750 | 7,790 | 7,620 | 7,640 | 294,000 | 7,640 |
| 2018-01-24 | 8,050 | 8,110 | 7,850 | 7,890 | 289,800 | 7,890 |
| 2018-01-23 | 8,070 | 8,120 | 8,050 | 8,120 | 206,300 | 8,120 |
| 2018-01-22 | 8,020 | 8,040 | 7,940 | 8,040 | 152,900 | 8,040 |
| 2018-01-19 | 7,960 | 8,000 | 7,860 | 7,980 | 197,900 | 7,980 |
| 2018-01-18 | 8,080 | 8,140 | 7,900 | 7,940 | 300,300 | 7,940 |
| 2018-01-17 | 7,900 | 7,980 | 7,850 | 7,940 | 158,100 | 7,940 |
| 2018-01-16 | 7,870 | 7,980 | 7,820 | 7,970 | 193,300 | 7,970 |
| 2018-01-15 | 7,930 | 8,050 | 7,840 | 7,870 | 240,000 | 7,870 |
| 2018-01-12 | 7,890 | 7,960 | 7,820 | 7,890 | 241,800 | 7,890 |
| 2018-01-11 | 7,800 | 7,960 | 7,760 | 7,930 | 153,700 | 7,930 |
| 2018-01-10 | 7,880 | 7,920 | 7,780 | 7,810 | 146,100 | 7,810 |
| 2018-01-09 | 7,850 | 7,990 | 7,840 | 7,900 | 198,400 | 7,900 |
| 2018-01-05 | 7,800 | 7,880 | 7,740 | 7,790 | 179,700 | 7,790 |
| 2018-01-04 | 7,630 | 7,730 | 7,620 | 7,720 | 233,200 | 7,720 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
