6125 (株)岡本工作機械製作所 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 | 2,109 | 2,235 | 2,109 | 2,199 | 17,800 | 2,199 |
| 2018-12-27 | 2,099 | 2,170 | 2,045 | 2,159 | 36,400 | 2,159 |
| 2018-12-26 | 1,890 | 1,990 | 1,883 | 1,936 | 32,600 | 1,936 |
| 2018-12-25 | 1,804 | 1,885 | 1,790 | 1,847 | 66,600 | 1,847 |
| 2018-12-21 | 2,085 | 2,085 | 1,966 | 2,014 | 70,800 | 2,014 |
| 2018-12-20 | 2,213 | 2,280 | 2,105 | 2,124 | 45,500 | 2,124 |
| 2018-12-19 | 2,225 | 2,279 | 2,157 | 2,263 | 42,900 | 2,263 |
| 2018-12-18 | 2,181 | 2,250 | 2,154 | 2,200 | 28,900 | 2,200 |
| 2018-12-17 | 2,196 | 2,258 | 2,180 | 2,220 | 33,600 | 2,220 |
| 2018-12-14 | 2,260 | 2,284 | 2,200 | 2,205 | 35,500 | 2,205 |
| 2018-12-13 | 2,330 | 2,340 | 2,265 | 2,286 | 36,200 | 2,286 |
| 2018-12-12 | 2,304 | 2,390 | 2,256 | 2,325 | 38,100 | 2,325 |
| 2018-12-11 | 2,400 | 2,401 | 2,280 | 2,304 | 41,800 | 2,304 |
| 2018-12-10 | 2,404 | 2,450 | 2,355 | 2,391 | 32,500 | 2,391 |
| 2018-12-07 | 2,524 | 2,567 | 2,450 | 2,452 | 34,100 | 2,452 |
| 2018-12-06 | 2,616 | 2,616 | 2,526 | 2,541 | 18,800 | 2,541 |
| 2018-12-05 | 2,623 | 2,698 | 2,610 | 2,630 | 14,300 | 2,630 |
| 2018-12-04 | 2,851 | 2,851 | 2,715 | 2,723 | 27,600 | 2,723 |
| 2018-12-03 | 2,900 | 2,937 | 2,855 | 2,870 | 23,400 | 2,870 |
| 2018-11-30 | 2,821 | 2,883 | 2,767 | 2,875 | 19,100 | 2,875 |
| 2018-11-29 | 2,850 | 2,915 | 2,786 | 2,824 | 28,900 | 2,824 |
| 2018-11-28 | 2,578 | 2,829 | 2,575 | 2,821 | 53,000 | 2,821 |
| 2018-11-27 | 2,597 | 2,609 | 2,521 | 2,548 | 25,200 | 2,548 |
| 2018-11-26 | 2,558 | 2,582 | 2,515 | 2,569 | 12,000 | 2,569 |
| 2018-11-22 | 2,570 | 2,580 | 2,500 | 2,542 | 23,400 | 2,542 |
| 2018-11-21 | 2,480 | 2,558 | 2,465 | 2,558 | 24,600 | 2,558 |
| 2018-11-20 | 2,587 | 2,589 | 2,549 | 2,567 | 22,900 | 2,567 |
| 2018-11-19 | 2,598 | 2,661 | 2,533 | 2,640 | 26,200 | 2,640 |
| 2018-11-16 | 2,609 | 2,785 | 2,521 | 2,562 | 63,300 | 2,562 |
| 2018-11-15 | 2,570 | 2,712 | 2,570 | 2,590 | 49,300 | 2,590 |
| 2018-11-14 | 2,670 | 2,750 | 2,570 | 2,616 | 163,300 | 2,616 |
| 2018-11-13 | 2,932 | 3,075 | 2,889 | 3,040 | 27,800 | 3,040 |
| 2018-11-12 | 3,180 | 3,180 | 3,040 | 3,045 | 25,200 | 3,045 |
| 2018-11-09 | 3,285 | 3,330 | 3,130 | 3,185 | 40,200 | 3,185 |
| 2018-11-08 | 3,315 | 3,315 | 3,270 | 3,290 | 9,200 | 3,290 |
| 2018-11-07 | 3,220 | 3,330 | 3,210 | 3,245 | 12,200 | 3,245 |
| 2018-11-06 | 3,210 | 3,280 | 3,210 | 3,220 | 16,700 | 3,220 |
| 2018-11-05 | 3,280 | 3,335 | 3,160 | 3,185 | 30,200 | 3,185 |
| 2018-11-02 | 3,165 | 3,370 | 3,165 | 3,370 | 24,400 | 3,370 |
| 2018-11-01 | 3,080 | 3,210 | 3,060 | 3,180 | 28,300 | 3,180 |
| 2018-10-31 | 2,999 | 3,135 | 2,973 | 3,120 | 15,500 | 3,120 |
| 2018-10-30 | 2,801 | 2,977 | 2,786 | 2,938 | 14,700 | 2,938 |
| 2018-10-29 | 2,891 | 2,925 | 2,820 | 2,870 | 17,600 | 2,870 |
| 2018-10-26 | 2,975 | 2,990 | 2,810 | 2,870 | 30,400 | 2,870 |
| 2018-10-25 | 2,882 | 2,956 | 2,858 | 2,876 | 44,000 | 2,876 |
| 2018-10-24 | 3,135 | 3,195 | 3,025 | 3,050 | 29,400 | 3,050 |
| 2018-10-23 | 3,270 | 3,270 | 3,140 | 3,140 | 26,300 | 3,140 |
| 2018-10-22 | 3,280 | 3,315 | 3,225 | 3,270 | 14,900 | 3,270 |
| 2018-10-19 | 3,295 | 3,310 | 3,235 | 3,305 | 20,200 | 3,305 |
| 2018-10-18 | 3,425 | 3,430 | 3,330 | 3,345 | 11,700 | 3,345 |
| 2018-10-17 | 3,435 | 3,460 | 3,360 | 3,380 | 25,500 | 3,380 |
| 2018-10-16 | 3,390 | 3,390 | 3,290 | 3,330 | 29,400 | 3,330 |
| 2018-10-15 | 3,410 | 3,440 | 3,325 | 3,325 | 18,000 | 3,325 |
| 2018-10-12 | 3,385 | 3,455 | 3,360 | 3,410 | 65,200 | 3,410 |
| 2018-10-11 | 3,600 | 3,600 | 3,270 | 3,380 | 150,300 | 3,380 |
| 2018-10-10 | 3,955 | 3,965 | 3,710 | 3,790 | 31,900 | 3,790 |
| 2018-10-09 | 4,110 | 4,110 | 3,955 | 3,955 | 12,700 | 3,955 |
| 2018-10-05 | 4,065 | 4,170 | 4,065 | 4,135 | 25,800 | 4,135 |
| 2018-10-04 | 3,985 | 4,105 | 3,985 | 4,100 | 27,200 | 4,100 |
| 2018-10-03 | 3,975 | 4,010 | 3,905 | 3,985 | 20,000 | 3,985 |
| 2018-10-02 | 4,025 | 4,070 | 3,910 | 3,980 | 29,700 | 3,980 |
| 2018-10-01 | 3,940 | 4,025 | 3,910 | 4,000 | 16,500 | 4,000 |
| 2018-09-28 | 3,905 | 3,935 | 3,865 | 3,915 | 13,500 | 3,915 |
| 2018-09-27 | 3,965 | 3,980 | 3,885 | 3,890 | 21,000 | 3,890 |
| 2018-09-26 | 4,010 | 4,040 | 3,985 | 3,985 | 11,400 | 3,985 |
| 2018-09-25 | 4,080 | 4,080 | 4,005 | 4,010 | 10,400 | 4,010 |
| 2018-09-21 | 4,070 | 4,090 | 4,030 | 4,065 | 12,800 | 4,065 |
| 2018-09-20 | 4,165 | 4,165 | 4,030 | 4,055 | 15,300 | 4,055 |
| 2018-09-19 | 4,160 | 4,165 | 4,090 | 4,115 | 12,400 | 4,115 |
| 2018-09-18 | 4,110 | 4,185 | 4,045 | 4,105 | 22,500 | 4,105 |
| 2018-09-14 | 4,065 | 4,130 | 4,010 | 4,090 | 21,900 | 4,090 |
| 2018-09-13 | 4,065 | 4,065 | 3,975 | 4,020 | 8,700 | 4,020 |
| 2018-09-12 | 4,090 | 4,090 | 4,000 | 4,045 | 18,300 | 4,045 |
| 2018-09-11 | 4,120 | 4,125 | 4,020 | 4,090 | 10,800 | 4,090 |
| 2018-09-10 | 4,100 | 4,130 | 4,070 | 4,095 | 5,700 | 4,095 |
| 2018-09-07 | 4,130 | 4,130 | 3,965 | 4,100 | 27,600 | 4,100 |
| 2018-09-06 | 3,970 | 4,150 | 3,930 | 4,140 | 28,500 | 4,140 |
| 2018-09-05 | 4,005 | 4,045 | 3,900 | 4,040 | 17,100 | 4,040 |
| 2018-09-04 | 4,080 | 4,080 | 3,990 | 3,990 | 27,100 | 3,990 |
| 2018-09-03 | 4,150 | 4,170 | 4,095 | 4,125 | 12,500 | 4,125 |
| 2018-08-31 | 4,065 | 4,180 | 4,045 | 4,160 | 14,900 | 4,160 |
| 2018-08-30 | 4,200 | 4,200 | 4,090 | 4,135 | 14,100 | 4,135 |
| 2018-08-29 | 4,145 | 4,210 | 4,100 | 4,140 | 14,400 | 4,140 |
| 2018-08-28 | 4,250 | 4,300 | 4,110 | 4,135 | 13,400 | 4,135 |
| 2018-08-27 | 4,265 | 4,315 | 4,200 | 4,245 | 12,800 | 4,245 |
| 2018-08-24 | 4,230 | 4,315 | 4,125 | 4,255 | 35,800 | 4,255 |
| 2018-08-23 | 4,130 | 4,200 | 4,055 | 4,185 | 34,700 | 4,185 |
| 2018-08-22 | 3,875 | 4,140 | 3,865 | 4,115 | 76,200 | 4,115 |
| 2018-08-21 | 3,900 | 3,900 | 3,735 | 3,765 | 21,200 | 3,765 |
| 2018-08-20 | 3,970 | 3,980 | 3,900 | 3,905 | 12,200 | 3,905 |
| 2018-08-17 | 3,820 | 3,975 | 3,810 | 3,900 | 21,200 | 3,900 |
| 2018-08-16 | 3,630 | 3,770 | 3,625 | 3,735 | 27,200 | 3,735 |
| 2018-08-15 | 3,960 | 3,960 | 3,765 | 3,770 | 17,300 | 3,770 |
| 2018-08-14 | 3,845 | 3,960 | 3,845 | 3,890 | 24,100 | 3,890 |
| 2018-08-13 | 3,830 | 4,030 | 3,765 | 3,795 | 35,600 | 3,795 |
| 2018-08-10 | 3,930 | 4,155 | 3,920 | 3,970 | 150,900 | 3,970 |
| 2018-08-09 | 3,685 | 3,785 | 3,555 | 3,720 | 60,100 | 3,720 |
| 2018-08-08 | 3,780 | 3,835 | 3,730 | 3,825 | 28,300 | 3,825 |
| 2018-08-07 | 3,525 | 3,840 | 3,520 | 3,770 | 53,000 | 3,770 |
| 2018-08-06 | 3,500 | 3,505 | 3,440 | 3,455 | 17,200 | 3,455 |
| 2018-08-03 | 3,585 | 3,610 | 3,505 | 3,520 | 18,000 | 3,520 |
| 2018-08-02 | 3,660 | 3,675 | 3,555 | 3,565 | 14,000 | 3,565 |
| 2018-08-01 | 3,665 | 3,740 | 3,640 | 3,665 | 11,500 | 3,665 |
| 2018-07-31 | 3,720 | 3,720 | 3,585 | 3,665 | 13,100 | 3,665 |
| 2018-07-30 | 3,690 | 3,750 | 3,675 | 3,725 | 14,700 | 3,725 |
| 2018-07-27 | 3,725 | 3,745 | 3,665 | 3,675 | 19,400 | 3,675 |
| 2018-07-26 | 3,745 | 3,770 | 3,640 | 3,705 | 28,300 | 3,705 |
| 2018-07-25 | 3,700 | 3,770 | 3,635 | 3,730 | 19,100 | 3,730 |
| 2018-07-24 | 3,535 | 3,700 | 3,490 | 3,670 | 26,300 | 3,670 |
| 2018-07-23 | 3,530 | 3,540 | 3,425 | 3,535 | 14,700 | 3,535 |
| 2018-07-20 | 3,420 | 3,660 | 3,420 | 3,535 | 31,900 | 3,535 |
| 2018-07-19 | 3,450 | 3,500 | 3,380 | 3,395 | 25,300 | 3,395 |
| 2018-07-18 | 3,440 | 3,470 | 3,315 | 3,350 | 35,300 | 3,350 |
| 2018-07-17 | 3,600 | 3,600 | 3,350 | 3,370 | 39,400 | 3,370 |
| 2018-07-13 | 3,630 | 3,685 | 3,515 | 3,575 | 27,200 | 3,575 |
| 2018-07-12 | 3,515 | 3,580 | 3,465 | 3,570 | 19,300 | 3,570 |
| 2018-07-11 | 3,575 | 3,610 | 3,415 | 3,515 | 32,500 | 3,515 |
| 2018-07-10 | 3,520 | 3,665 | 3,510 | 3,625 | 22,500 | 3,625 |
| 2018-07-09 | 3,530 | 3,635 | 3,465 | 3,540 | 24,500 | 3,540 |
| 2018-07-06 | 3,300 | 3,400 | 3,190 | 3,390 | 33,900 | 3,390 |
| 2018-07-05 | 3,325 | 3,385 | 3,170 | 3,175 | 29,600 | 3,175 |
| 2018-07-04 | 3,460 | 3,460 | 3,280 | 3,335 | 14,000 | 3,335 |
| 2018-07-03 | 3,610 | 3,610 | 3,435 | 3,465 | 13,300 | 3,465 |
| 2018-07-02 | 3,560 | 3,675 | 3,550 | 3,555 | 14,500 | 3,555 |
| 2018-06-29 | 3,560 | 3,580 | 3,480 | 3,545 | 9,500 | 3,545 |
| 2018-06-28 | 3,660 | 3,695 | 3,415 | 3,490 | 30,000 | 3,490 |
| 2018-06-27 | 3,720 | 3,720 | 3,630 | 3,660 | 4,600 | 3,660 |
| 2018-06-26 | 3,515 | 3,745 | 3,515 | 3,695 | 16,100 | 3,695 |
| 2018-06-25 | 3,775 | 3,775 | 3,555 | 3,590 | 23,400 | 3,590 |
| 2018-06-22 | 3,815 | 3,825 | 3,720 | 3,750 | 15,500 | 3,750 |
| 2018-06-21 | 3,855 | 3,900 | 3,830 | 3,855 | 13,400 | 3,855 |
| 2018-06-20 | 3,750 | 3,875 | 3,680 | 3,845 | 28,400 | 3,845 |
| 2018-06-19 | 3,950 | 3,955 | 3,740 | 3,765 | 46,900 | 3,765 |
| 2018-06-18 | 4,215 | 4,245 | 4,005 | 4,010 | 35,300 | 4,010 |
| 2018-06-15 | 4,360 | 4,385 | 4,225 | 4,260 | 20,700 | 4,260 |
| 2018-06-14 | 4,165 | 4,330 | 4,165 | 4,290 | 19,600 | 4,290 |
| 2018-06-13 | 4,170 | 4,190 | 4,110 | 4,170 | 8,900 | 4,170 |
| 2018-06-12 | 4,255 | 4,255 | 4,125 | 4,165 | 10,400 | 4,165 |
| 2018-06-11 | 4,235 | 4,280 | 4,235 | 4,240 | 3,200 | 4,240 |
| 2018-06-08 | 4,245 | 4,270 | 4,200 | 4,255 | 8,300 | 4,255 |
| 2018-06-07 | 4,245 | 4,335 | 4,230 | 4,250 | 13,700 | 4,250 |
| 2018-06-06 | 4,260 | 4,270 | 4,150 | 4,200 | 18,800 | 4,200 |
| 2018-06-05 | 4,370 | 4,390 | 4,260 | 4,265 | 20,200 | 4,265 |
| 2018-06-04 | 4,565 | 4,565 | 4,380 | 4,390 | 19,000 | 4,390 |
| 2018-06-01 | 4,515 | 4,520 | 4,440 | 4,510 | 9,000 | 4,510 |
| 2018-05-31 | 4,500 | 4,585 | 4,395 | 4,570 | 23,600 | 4,570 |
| 2018-05-30 | 4,445 | 4,500 | 4,300 | 4,395 | 40,700 | 4,395 |
| 2018-05-29 | 4,760 | 4,760 | 4,550 | 4,570 | 24,200 | 4,570 |
| 2018-05-28 | 4,735 | 4,835 | 4,720 | 4,775 | 23,900 | 4,775 |
| 2018-05-25 | 4,570 | 4,750 | 4,545 | 4,710 | 25,400 | 4,710 |
| 2018-05-24 | 4,835 | 4,835 | 4,545 | 4,640 | 46,200 | 4,640 |
| 2018-05-23 | 4,765 | 4,840 | 4,690 | 4,830 | 46,800 | 4,830 |
| 2018-05-22 | 4,585 | 4,780 | 4,580 | 4,770 | 59,800 | 4,770 |
| 2018-05-21 | 4,480 | 4,670 | 4,460 | 4,620 | 52,900 | 4,620 |
| 2018-05-18 | 4,415 | 4,480 | 4,405 | 4,465 | 29,000 | 4,465 |
| 2018-05-17 | 4,230 | 4,460 | 4,230 | 4,450 | 76,300 | 4,450 |
| 2018-05-16 | 4,360 | 4,435 | 4,240 | 4,300 | 134,000 | 4,300 |
| 2018-05-15 | 4,005 | 4,095 | 4,000 | 4,080 | 38,400 | 4,080 |
| 2018-05-14 | 3,960 | 4,060 | 3,950 | 4,010 | 38,300 | 4,010 |
| 2018-05-11 | 3,945 | 3,970 | 3,880 | 3,915 | 10,900 | 3,915 |
| 2018-05-10 | 3,925 | 3,985 | 3,925 | 3,945 | 12,200 | 3,945 |
| 2018-05-09 | 3,910 | 3,980 | 3,830 | 3,955 | 21,200 | 3,955 |
| 2018-05-08 | 3,920 | 3,940 | 3,895 | 3,915 | 9,600 | 3,915 |
| 2018-05-07 | 3,785 | 3,950 | 3,755 | 3,940 | 40,800 | 3,940 |
| 2018-05-02 | 3,665 | 3,715 | 3,665 | 3,715 | 7,200 | 3,715 |
| 2018-05-01 | 3,630 | 3,630 | 3,580 | 3,625 | 11,400 | 3,625 |
| 2018-04-27 | 3,730 | 3,730 | 3,605 | 3,630 | 17,000 | 3,630 |
| 2018-04-26 | 3,725 | 3,770 | 3,680 | 3,705 | 10,800 | 3,705 |
| 2018-04-25 | 3,810 | 3,810 | 3,685 | 3,710 | 20,800 | 3,710 |
| 2018-04-24 | 3,900 | 3,955 | 3,735 | 3,825 | 36,000 | 3,825 |
| 2018-04-23 | 3,825 | 3,895 | 3,655 | 3,870 | 94,400 | 3,870 |
| 2018-04-20 | 3,500 | 3,500 | 3,440 | 3,475 | 6,900 | 3,475 |
| 2018-04-19 | 3,620 | 3,630 | 3,515 | 3,560 | 6,100 | 3,560 |
| 2018-04-18 | 3,460 | 3,640 | 3,455 | 3,585 | 23,700 | 3,585 |
| 2018-04-17 | 3,520 | 3,520 | 3,410 | 3,440 | 16,800 | 3,440 |
| 2018-04-16 | 3,625 | 3,645 | 3,485 | 3,520 | 16,800 | 3,520 |
| 2018-04-13 | 3,600 | 3,620 | 3,580 | 3,615 | 8,900 | 3,615 |
| 2018-04-12 | 3,735 | 3,740 | 3,500 | 3,515 | 38,000 | 3,515 |
| 2018-04-11 | 3,675 | 3,820 | 3,670 | 3,785 | 30,500 | 3,785 |
| 2018-04-10 | 3,620 | 3,670 | 3,565 | 3,615 | 28,100 | 3,615 |
| 2018-04-09 | 3,375 | 3,660 | 3,375 | 3,645 | 105,000 | 3,645 |
| 2018-04-06 | 3,280 | 3,440 | 3,280 | 3,370 | 26,400 | 3,370 |
| 2018-04-05 | 3,335 | 3,335 | 3,280 | 3,280 | 5,100 | 3,280 |
| 2018-04-04 | 3,405 | 3,410 | 3,265 | 3,265 | 13,800 | 3,265 |
| 2018-04-03 | 3,300 | 3,370 | 3,240 | 3,360 | 20,300 | 3,360 |
| 2018-03-30 | 3,295 | 3,335 | 3,250 | 3,325 | 20,500 | 3,325 |
| 2018-03-29 | 3,300 | 3,350 | 3,160 | 3,205 | 34,400 | 3,205 |
| 2018-03-28 | 3,240 | 3,280 | 3,185 | 3,235 | 19,900 | 3,235 |
| 2018-03-27 | 3,415 | 3,455 | 3,280 | 3,320 | 64,400 | 3,320 |
| 2018-03-26 | 3,255 | 3,355 | 3,205 | 3,350 | 56,300 | 3,350 |
| 2018-03-23 | 3,505 | 3,560 | 3,375 | 3,390 | 43,200 | 3,390 |
| 2018-03-22 | 3,645 | 3,665 | 3,585 | 3,630 | 18,600 | 3,630 |
| 2018-03-20 | 3,580 | 3,715 | 3,555 | 3,700 | 30,400 | 3,700 |
| 2018-03-19 | 3,800 | 3,800 | 3,615 | 3,655 | 21,600 | 3,655 |
| 2018-03-16 | 3,880 | 3,895 | 3,800 | 3,810 | 13,300 | 3,810 |
| 2018-03-15 | 3,895 | 3,895 | 3,810 | 3,870 | 9,700 | 3,870 |
| 2018-03-14 | 3,890 | 3,890 | 3,835 | 3,890 | 9,900 | 3,890 |
| 2018-03-13 | 3,900 | 3,950 | 3,850 | 3,905 | 13,000 | 3,905 |
| 2018-03-12 | 3,920 | 4,030 | 3,880 | 3,945 | 20,400 | 3,945 |
| 2018-03-09 | 3,930 | 3,950 | 3,820 | 3,850 | 17,000 | 3,850 |
| 2018-03-08 | 3,825 | 3,955 | 3,825 | 3,865 | 15,600 | 3,865 |
| 2018-03-07 | 3,910 | 4,040 | 3,780 | 3,825 | 35,800 | 3,825 |
| 2018-03-06 | 3,965 | 4,045 | 3,870 | 3,930 | 30,700 | 3,930 |
| 2018-03-05 | 4,120 | 4,135 | 3,805 | 3,835 | 40,500 | 3,835 |
| 2018-03-02 | 4,245 | 4,245 | 4,075 | 4,120 | 23,800 | 4,120 |
| 2018-03-01 | 4,345 | 4,360 | 4,225 | 4,250 | 28,200 | 4,250 |
| 2018-02-28 | 4,245 | 4,480 | 4,220 | 4,415 | 55,000 | 4,415 |
| 2018-02-27 | 4,225 | 4,295 | 4,180 | 4,260 | 15,500 | 4,260 |
| 2018-02-26 | 4,330 | 4,345 | 4,185 | 4,215 | 16,800 | 4,215 |
| 2018-02-23 | 4,275 | 4,350 | 4,190 | 4,260 | 22,600 | 4,260 |
| 2018-02-22 | 4,305 | 4,375 | 4,170 | 4,275 | 27,500 | 4,275 |
| 2018-02-21 | 4,365 | 4,385 | 4,260 | 4,385 | 50,100 | 4,385 |
| 2018-02-20 | 4,150 | 4,365 | 4,070 | 4,330 | 103,400 | 4,330 |
| 2018-02-19 | 3,970 | 4,140 | 3,915 | 4,095 | 45,400 | 4,095 |
| 2018-02-16 | 3,740 | 3,865 | 3,690 | 3,810 | 56,400 | 3,810 |
| 2018-02-15 | 3,530 | 3,685 | 3,450 | 3,670 | 52,100 | 3,670 |
| 2018-02-14 | 3,800 | 4,060 | 3,450 | 3,500 | 167,200 | 3,500 |
| 2018-02-13 | 4,345 | 4,350 | 4,110 | 4,150 | 59,600 | 4,150 |
| 2018-02-09 | 4,005 | 4,225 | 3,995 | 4,175 | 46,300 | 4,175 |
| 2018-02-08 | 4,195 | 4,380 | 4,110 | 4,335 | 50,200 | 4,335 |
| 2018-02-07 | 4,415 | 4,420 | 4,150 | 4,180 | 57,400 | 4,180 |
| 2018-02-06 | 4,145 | 4,290 | 3,865 | 4,065 | 146,100 | 4,065 |
| 2018-02-05 | 4,615 | 4,660 | 4,465 | 4,565 | 70,400 | 4,565 |
| 2018-02-02 | 4,940 | 4,940 | 4,760 | 4,790 | 27,300 | 4,790 |
| 2018-02-01 | 4,830 | 4,930 | 4,790 | 4,900 | 32,000 | 4,900 |
| 2018-01-31 | 4,710 | 4,895 | 4,705 | 4,790 | 39,600 | 4,790 |
| 2018-01-30 | 4,880 | 4,995 | 4,785 | 4,820 | 43,500 | 4,820 |
| 2018-01-29 | 5,070 | 5,130 | 4,910 | 4,910 | 61,800 | 4,910 |
| 2018-01-26 | 4,945 | 5,210 | 4,895 | 5,030 | 94,000 | 5,030 |
| 2018-01-25 | 4,820 | 4,930 | 4,765 | 4,875 | 37,900 | 4,875 |
| 2018-01-24 | 4,910 | 4,965 | 4,770 | 4,890 | 59,400 | 4,890 |
| 2018-01-23 | 4,780 | 4,960 | 4,775 | 4,960 | 77,200 | 4,960 |
| 2018-01-22 | 4,550 | 4,735 | 4,470 | 4,685 | 47,100 | 4,685 |
| 2018-01-19 | 4,550 | 4,675 | 4,550 | 4,600 | 35,400 | 4,600 |
| 2018-01-18 | 4,825 | 4,825 | 4,575 | 4,610 | 59,200 | 4,610 |
| 2018-01-17 | 4,695 | 4,935 | 4,655 | 4,720 | 116,200 | 4,720 |
| 2018-01-16 | 4,600 | 4,760 | 4,480 | 4,720 | 71,200 | 4,720 |
| 2018-01-15 | 4,455 | 4,620 | 4,380 | 4,580 | 76,900 | 4,580 |
| 2018-01-12 | 4,185 | 4,485 | 4,150 | 4,415 | 140,500 | 4,415 |
| 2018-01-11 | 4,100 | 4,140 | 4,000 | 4,015 | 60,900 | 4,015 |
| 2018-01-10 | 4,220 | 4,220 | 4,050 | 4,145 | 31,900 | 4,145 |
| 2018-01-09 | 4,180 | 4,295 | 4,150 | 4,205 | 59,700 | 4,205 |
| 2018-01-05 | 4,145 | 4,150 | 4,100 | 4,140 | 32,500 | 4,140 |
| 2018-01-04 | 4,080 | 4,190 | 3,995 | 4,105 | 71,900 | 4,105 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1990-03-27]1株→1.25株 [1985-03-27]1株→1.25株