6135 (株)牧野フライス製作所 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 | 3,740 | 3,910 | 3,715 | 3,890 | 183,900 | 3,890 |
| 2018-12-27 | 3,700 | 3,775 | 3,670 | 3,765 | 198,200 | 3,765 |
| 2018-12-26 | 3,540 | 3,640 | 3,490 | 3,555 | 180,100 | 3,555 |
| 2018-12-25 | 3,500 | 3,610 | 3,485 | 3,535 | 231,400 | 3,535 |
| 2018-12-21 | 3,755 | 3,835 | 3,700 | 3,740 | 254,400 | 3,740 |
| 2018-12-20 | 3,930 | 3,970 | 3,790 | 3,820 | 201,900 | 3,820 |
| 2018-12-19 | 3,965 | 4,055 | 3,910 | 4,040 | 162,400 | 4,040 |
| 2018-12-18 | 3,925 | 4,035 | 3,870 | 3,970 | 223,400 | 3,970 |
| 2018-12-17 | 4,095 | 4,190 | 4,040 | 4,075 | 185,500 | 4,075 |
| 2018-12-14 | 4,195 | 4,220 | 4,090 | 4,150 | 211,200 | 4,150 |
| 2018-12-13 | 4,180 | 4,235 | 4,095 | 4,215 | 193,000 | 4,215 |
| 2018-12-12 | 4,025 | 4,150 | 3,980 | 4,125 | 288,900 | 4,125 |
| 2018-12-11 | 4,120 | 4,140 | 3,880 | 3,950 | 312,100 | 3,950 |
| 2018-12-10 | 4,200 | 4,255 | 4,135 | 4,175 | 139,200 | 4,175 |
| 2018-12-07 | 4,510 | 4,525 | 4,305 | 4,315 | 208,700 | 4,315 |
| 2018-12-06 | 4,555 | 4,580 | 4,440 | 4,495 | 217,700 | 4,495 |
| 2018-12-05 | 4,535 | 4,615 | 4,505 | 4,545 | 188,100 | 4,545 |
| 2018-12-04 | 4,735 | 4,755 | 4,610 | 4,630 | 178,900 | 4,630 |
| 2018-12-03 | 4,695 | 4,775 | 4,675 | 4,705 | 189,400 | 4,705 |
| 2018-11-30 | 4,580 | 4,685 | 4,580 | 4,605 | 222,800 | 4,605 |
| 2018-11-29 | 4,595 | 4,625 | 4,545 | 4,575 | 212,200 | 4,575 |
| 2018-11-28 | 4,400 | 4,520 | 4,350 | 4,505 | 171,200 | 4,505 |
| 2018-11-27 | 4,375 | 4,385 | 4,290 | 4,345 | 170,300 | 4,345 |
| 2018-11-26 | 4,260 | 4,385 | 4,255 | 4,355 | 132,200 | 4,355 |
| 2018-11-22 | 4,410 | 4,420 | 4,270 | 4,325 | 111,200 | 4,325 |
| 2018-11-21 | 4,275 | 4,395 | 4,245 | 4,365 | 108,600 | 4,365 |
| 2018-11-20 | 4,340 | 4,425 | 4,315 | 4,390 | 114,500 | 4,390 |
| 2018-11-19 | 4,330 | 4,495 | 4,330 | 4,435 | 132,000 | 4,435 |
| 2018-11-16 | 4,480 | 4,530 | 4,340 | 4,345 | 259,200 | 4,345 |
| 2018-11-15 | 4,505 | 4,590 | 4,455 | 4,515 | 153,100 | 4,515 |
| 2018-11-14 | 4,480 | 4,640 | 4,455 | 4,575 | 247,600 | 4,575 |
| 2018-11-13 | 4,355 | 4,485 | 4,280 | 4,445 | 303,900 | 4,445 |
| 2018-11-12 | 4,415 | 4,545 | 4,365 | 4,475 | 255,600 | 4,475 |
| 2018-11-09 | 4,620 | 4,620 | 4,435 | 4,445 | 409,600 | 4,445 |
| 2018-11-08 | 4,875 | 4,915 | 4,620 | 4,625 | 274,500 | 4,625 |
| 2018-11-07 | 4,865 | 4,960 | 4,750 | 4,760 | 339,700 | 4,760 |
| 2018-11-06 | 4,745 | 4,895 | 4,715 | 4,890 | 257,100 | 4,890 |
| 2018-11-05 | 4,755 | 4,955 | 4,710 | 4,725 | 477,100 | 4,725 |
| 2018-11-02 | 4,425 | 4,920 | 4,420 | 4,895 | 537,100 | 4,895 |
| 2018-11-01 | 4,490 | 4,585 | 4,420 | 4,460 | 417,800 | 4,460 |
| 2018-10-31 | 4,075 | 4,425 | 4,065 | 4,310 | 479,500 | 4,310 |
| 2018-10-30 | 3,895 | 4,020 | 3,845 | 3,970 | 594,900 | 3,970 |
| 2018-10-29 | 3,930 | 4,030 | 3,895 | 3,930 | 228,100 | 3,930 |
| 2018-10-26 | 4,090 | 4,120 | 3,890 | 3,920 | 260,000 | 3,920 |
| 2018-10-25 | 4,000 | 4,090 | 3,965 | 4,030 | 186,400 | 4,030 |
| 2018-10-24 | 4,220 | 4,220 | 4,130 | 4,170 | 166,500 | 4,170 |
| 2018-10-23 | 4,380 | 4,390 | 4,240 | 4,250 | 152,400 | 4,250 |
| 2018-10-22 | 4,350 | 4,460 | 4,315 | 4,435 | 161,200 | 4,435 |
| 2018-10-19 | 4,355 | 4,415 | 4,320 | 4,395 | 172,100 | 4,395 |
| 2018-10-18 | 4,630 | 4,630 | 4,465 | 4,480 | 158,000 | 4,480 |
| 2018-10-17 | 4,630 | 4,730 | 4,630 | 4,660 | 158,600 | 4,660 |
| 2018-10-16 | 4,505 | 4,585 | 4,490 | 4,575 | 136,000 | 4,575 |
| 2018-10-15 | 4,455 | 4,565 | 4,430 | 4,505 | 189,000 | 4,505 |
| 2018-10-12 | 4,270 | 4,515 | 4,270 | 4,505 | 259,800 | 4,505 |
| 2018-10-11 | 4,265 | 4,405 | 4,255 | 4,340 | 482,500 | 4,340 |
| 2018-10-10 | 4,670 | 4,715 | 4,495 | 4,530 | 315,600 | 4,530 |
| 2018-10-09 | 4,760 | 4,780 | 4,600 | 4,645 | 237,400 | 4,645 |
| 2018-10-05 | 4,900 | 4,980 | 4,825 | 4,850 | 265,000 | 4,850 |
| 2018-10-04 | 4,905 | 5,040 | 4,885 | 5,010 | 370,300 | 5,010 |
| 2018-10-03 | 4,785 | 4,875 | 4,785 | 4,825 | 230,200 | 4,825 |
| 2018-10-02 | 4,920 | 4,990 | 4,845 | 4,885 | 218,300 | 4,885 |
| 2018-10-01 | 4,810 | 4,890 | 4,760 | 4,885 | 138,400 | 4,885 |
| 2018-09-28 | 4,900 | 4,970 | 4,835 | 4,850 | 153,300 | 4,850 |
| 2018-09-27 | 4,970 | 4,980 | 4,810 | 4,810 | 255,400 | 4,810 |
| 2018-09-26 | 5,040 | 5,120 | 4,975 | 5,070 | 158,900 | 5,070 |
| 2018-09-25 | 1,005 | 1,012 | 983 | 1,012 | 1,112,000 | 5,060 |
| 2018-09-21 | 1,001 | 1,008 | 999 | 1,002 | 1,255,000 | 5,010 |
| 2018-09-20 | 989 | 997 | 983 | 988 | 669,000 | 4,940 |
| 2018-09-19 | 976 | 988 | 966 | 976 | 822,000 | 4,880 |
| 2018-09-18 | 940 | 959 | 921 | 958 | 954,000 | 4,790 |
| 2018-09-14 | 918 | 965 | 918 | 949 | 1,561,000 | 4,745 |
| 2018-09-13 | 916 | 931 | 900 | 905 | 1,296,000 | 4,525 |
| 2018-09-12 | 935 | 938 | 916 | 923 | 967,000 | 4,615 |
| 2018-09-11 | 938 | 945 | 928 | 942 | 514,000 | 4,710 |
| 2018-09-10 | 916 | 938 | 915 | 929 | 786,000 | 4,645 |
| 2018-09-07 | 942 | 942 | 917 | 922 | 900,000 | 4,610 |
| 2018-09-06 | 948 | 963 | 940 | 958 | 836,000 | 4,790 |
| 2018-09-05 | 980 | 982 | 929 | 949 | 1,770,000 | 4,745 |
| 2018-09-04 | 973 | 985 | 969 | 978 | 758,000 | 4,890 |
| 2018-09-03 | 1,002 | 1,004 | 962 | 972 | 1,740,000 | 4,860 |
| 2018-08-31 | 1,010 | 1,032 | 1,000 | 1,025 | 1,486,000 | 5,125 |
| 2018-08-30 | 1,020 | 1,041 | 1,020 | 1,037 | 3,045,000 | 5,185 |
| 2018-08-29 | 986 | 1,012 | 982 | 1,004 | 1,209,000 | 5,020 |
| 2018-08-28 | 992 | 1,000 | 975 | 983 | 1,150,000 | 4,915 |
| 2018-08-27 | 963 | 979 | 959 | 977 | 749,000 | 4,885 |
| 2018-08-24 | 960 | 967 | 947 | 958 | 900,000 | 4,790 |
| 2018-08-23 | 981 | 983 | 952 | 958 | 1,098,000 | 4,790 |
| 2018-08-22 | 940 | 977 | 940 | 972 | 1,195,000 | 4,860 |
| 2018-08-21 | 926 | 939 | 924 | 935 | 742,000 | 4,675 |
| 2018-08-20 | 945 | 952 | 937 | 941 | 597,000 | 4,705 |
| 2018-08-17 | 927 | 945 | 921 | 941 | 1,082,000 | 4,705 |
| 2018-08-16 | 882 | 921 | 879 | 917 | 1,297,000 | 4,585 |
| 2018-08-15 | 939 | 939 | 900 | 909 | 1,255,000 | 4,545 |
| 2018-08-14 | 932 | 944 | 922 | 935 | 769,000 | 4,675 |
| 2018-08-13 | 934 | 945 | 909 | 922 | 1,577,000 | 4,610 |
| 2018-08-10 | 977 | 977 | 949 | 950 | 1,540,000 | 4,750 |
| 2018-08-09 | 968 | 995 | 957 | 988 | 2,089,000 | 4,940 |
| 2018-08-08 | 955 | 993 | 954 | 977 | 2,391,000 | 4,885 |
| 2018-08-07 | 938 | 948 | 938 | 946 | 715,000 | 4,730 |
| 2018-08-06 | 940 | 958 | 936 | 942 | 1,068,000 | 4,710 |
| 2018-08-03 | 947 | 954 | 936 | 946 | 1,148,000 | 4,730 |
| 2018-08-02 | 960 | 960 | 924 | 939 | 1,794,000 | 4,695 |
| 2018-08-01 | 958 | 963 | 913 | 956 | 4,390,000 | 4,780 |
| 2018-07-31 | 896 | 907 | 880 | 898 | 1,451,000 | 4,490 |
| 2018-07-30 | 888 | 900 | 888 | 897 | 1,061,000 | 4,485 |
| 2018-07-27 | 876 | 893 | 875 | 892 | 1,214,000 | 4,460 |
| 2018-07-26 | 880 | 887 | 860 | 866 | 1,115,000 | 4,330 |
| 2018-07-25 | 862 | 880 | 862 | 876 | 1,128,000 | 4,380 |
| 2018-07-24 | 847 | 871 | 846 | 870 | 959,000 | 4,350 |
| 2018-07-23 | 831 | 847 | 831 | 835 | 827,000 | 4,175 |
| 2018-07-20 | 859 | 859 | 830 | 842 | 1,516,000 | 4,210 |
| 2018-07-19 | 841 | 868 | 840 | 865 | 981,000 | 4,325 |
| 2018-07-18 | 854 | 857 | 843 | 843 | 693,000 | 4,215 |
| 2018-07-17 | 848 | 851 | 831 | 844 | 1,003,000 | 4,220 |
| 2018-07-13 | 850 | 865 | 842 | 853 | 1,003,000 | 4,265 |
| 2018-07-12 | 833 | 837 | 817 | 835 | 732,000 | 4,175 |
| 2018-07-11 | 845 | 845 | 816 | 827 | 1,322,000 | 4,135 |
| 2018-07-10 | 850 | 865 | 846 | 858 | 1,029,000 | 4,290 |
| 2018-07-09 | 829 | 838 | 813 | 838 | 819,000 | 4,190 |
| 2018-07-06 | 824 | 844 | 808 | 817 | 1,633,000 | 4,085 |
| 2018-07-05 | 814 | 825 | 804 | 809 | 1,256,000 | 4,045 |
| 2018-07-04 | 830 | 834 | 816 | 816 | 1,271,000 | 4,080 |
| 2018-07-03 | 845 | 849 | 825 | 836 | 1,032,000 | 4,180 |
| 2018-07-02 | 855 | 875 | 836 | 837 | 1,563,000 | 4,185 |
| 2018-06-29 | 846 | 862 | 835 | 862 | 1,387,000 | 4,310 |
| 2018-06-28 | 827 | 847 | 820 | 837 | 1,164,000 | 4,185 |
| 2018-06-27 | 854 | 863 | 827 | 832 | 2,163,000 | 4,160 |
| 2018-06-26 | 840 | 875 | 836 | 871 | 902,000 | 4,355 |
| 2018-06-25 | 870 | 878 | 855 | 859 | 882,000 | 4,295 |
| 2018-06-22 | 866 | 868 | 848 | 867 | 1,012,000 | 4,335 |
| 2018-06-21 | 868 | 886 | 866 | 881 | 1,833,000 | 4,405 |
| 2018-06-20 | 855 | 874 | 833 | 871 | 2,013,000 | 4,355 |
| 2018-06-19 | 865 | 875 | 851 | 855 | 1,479,000 | 4,275 |
| 2018-06-18 | 899 | 899 | 859 | 872 | 1,561,000 | 4,360 |
| 2018-06-15 | 916 | 920 | 901 | 906 | 1,301,000 | 4,530 |
| 2018-06-14 | 930 | 931 | 912 | 916 | 1,586,000 | 4,580 |
| 2018-06-13 | 942 | 948 | 937 | 942 | 1,211,000 | 4,710 |
| 2018-06-12 | 960 | 965 | 941 | 950 | 2,410,000 | 4,750 |
| 2018-06-11 | 959 | 959 | 939 | 948 | 1,608,000 | 4,740 |
| 2018-06-08 | 956 | 967 | 952 | 960 | 653,000 | 4,800 |
| 2018-06-07 | 964 | 974 | 960 | 965 | 746,000 | 4,825 |
| 2018-06-06 | 966 | 975 | 948 | 952 | 1,200,000 | 4,760 |
| 2018-06-05 | 973 | 974 | 963 | 973 | 705,000 | 4,865 |
| 2018-06-04 | 965 | 980 | 958 | 973 | 1,129,000 | 4,865 |
| 2018-06-01 | 957 | 965 | 944 | 950 | 1,392,000 | 4,750 |
| 2018-05-31 | 958 | 973 | 947 | 972 | 1,353,000 | 4,860 |
| 2018-05-30 | 963 | 963 | 934 | 947 | 1,071,000 | 4,735 |
| 2018-05-29 | 962 | 974 | 957 | 970 | 1,079,000 | 4,850 |
| 2018-05-28 | 974 | 986 | 964 | 967 | 742,000 | 4,835 |
| 2018-05-25 | 979 | 986 | 968 | 973 | 748,000 | 4,865 |
| 2018-05-24 | 1,021 | 1,021 | 976 | 980 | 1,368,000 | 4,900 |
| 2018-05-23 | 1,041 | 1,045 | 1,027 | 1,027 | 1,031,000 | 5,135 |
| 2018-05-22 | 1,062 | 1,070 | 1,046 | 1,050 | 641,000 | 5,250 |
| 2018-05-21 | 1,051 | 1,059 | 1,040 | 1,059 | 710,000 | 5,295 |
| 2018-05-18 | 1,049 | 1,063 | 1,049 | 1,060 | 945,000 | 5,300 |
| 2018-05-17 | 1,036 | 1,047 | 1,030 | 1,043 | 651,000 | 5,215 |
| 2018-05-16 | 1,042 | 1,048 | 1,026 | 1,031 | 668,000 | 5,155 |
| 2018-05-15 | 1,051 | 1,056 | 1,042 | 1,051 | 804,000 | 5,255 |
| 2018-05-14 | 1,033 | 1,055 | 1,018 | 1,052 | 838,000 | 5,260 |
| 2018-05-11 | 1,038 | 1,040 | 1,025 | 1,034 | 705,000 | 5,170 |
| 2018-05-10 | 1,047 | 1,063 | 1,043 | 1,045 | 928,000 | 5,225 |
| 2018-05-09 | 1,020 | 1,047 | 1,016 | 1,040 | 1,029,000 | 5,200 |
| 2018-05-08 | 1,020 | 1,034 | 1,012 | 1,022 | 1,092,000 | 5,110 |
| 2018-05-07 | 1,032 | 1,032 | 996 | 1,004 | 952,000 | 5,020 |
| 2018-05-02 | 1,022 | 1,033 | 1,007 | 1,028 | 871,000 | 5,140 |
| 2018-05-01 | 1,034 | 1,036 | 1,018 | 1,026 | 890,000 | 5,130 |
| 2018-04-27 | 1,024 | 1,040 | 991 | 1,037 | 1,971,000 | 5,185 |
| 2018-04-26 | 1,017 | 1,046 | 993 | 1,040 | 3,303,000 | 5,200 |
| 2018-04-25 | 1,009 | 1,015 | 999 | 1,010 | 877,000 | 5,050 |
| 2018-04-24 | 1,020 | 1,035 | 1,015 | 1,034 | 725,000 | 5,170 |
| 2018-04-23 | 1,005 | 1,016 | 1,004 | 1,007 | 387,000 | 5,035 |
| 2018-04-20 | 1,016 | 1,017 | 998 | 1,004 | 759,000 | 5,020 |
| 2018-04-19 | 1,013 | 1,031 | 1,013 | 1,023 | 1,080,000 | 5,115 |
| 2018-04-18 | 983 | 1,004 | 970 | 1,001 | 900,000 | 5,005 |
| 2018-04-17 | 979 | 985 | 966 | 972 | 599,000 | 4,860 |
| 2018-04-16 | 984 | 991 | 965 | 980 | 746,000 | 4,900 |
| 2018-04-13 | 967 | 991 | 967 | 983 | 919,000 | 4,915 |
| 2018-04-12 | 987 | 988 | 955 | 955 | 1,140,000 | 4,775 |
| 2018-04-11 | 990 | 1,000 | 972 | 987 | 1,690,000 | 4,935 |
| 2018-04-10 | 911 | 965 | 903 | 960 | 1,945,000 | 4,800 |
| 2018-04-09 | 919 | 926 | 905 | 911 | 1,190,000 | 4,555 |
| 2018-04-06 | 945 | 949 | 929 | 929 | 1,188,000 | 4,645 |
| 2018-04-05 | 950 | 956 | 937 | 947 | 883,000 | 4,735 |
| 2018-04-04 | 962 | 968 | 941 | 946 | 1,300,000 | 4,730 |
| 2018-04-03 | 972 | 975 | 958 | 962 | 992,000 | 4,810 |
| 2018-03-30 | 1,002 | 1,007 | 992 | 998 | 694,000 | 4,990 |
| 2018-03-29 | 998 | 1,003 | 976 | 987 | 738,000 | 4,935 |
| 2018-03-28 | 974 | 984 | 968 | 980 | 686,000 | 4,900 |
| 2018-03-27 | 991 | 1,002 | 982 | 999 | 1,140,000 | 4,995 |
| 2018-03-26 | 948 | 971 | 932 | 971 | 1,148,000 | 4,855 |
| 2018-03-23 | 990 | 996 | 962 | 966 | 1,678,000 | 4,830 |
| 2018-03-22 | 1,031 | 1,031 | 1,008 | 1,029 | 1,206,000 | 5,145 |
| 2018-03-20 | 996 | 1,025 | 995 | 1,021 | 741,000 | 5,105 |
| 2018-03-19 | 1,016 | 1,028 | 1,001 | 1,008 | 571,000 | 5,040 |
| 2018-03-16 | 1,043 | 1,048 | 1,026 | 1,028 | 905,000 | 5,140 |
| 2018-03-15 | 1,045 | 1,046 | 1,012 | 1,039 | 1,035,000 | 5,195 |
| 2018-03-14 | 1,032 | 1,045 | 1,021 | 1,042 | 1,133,000 | 5,210 |
| 2018-03-13 | 1,036 | 1,047 | 1,025 | 1,046 | 966,000 | 5,230 |
| 2018-03-12 | 1,039 | 1,050 | 1,031 | 1,042 | 1,449,000 | 5,210 |
| 2018-03-09 | 1,020 | 1,035 | 1,006 | 1,017 | 1,086,000 | 5,085 |
| 2018-03-08 | 1,024 | 1,025 | 987 | 997 | 1,794,000 | 4,985 |
| 2018-03-07 | 1,015 | 1,018 | 996 | 1,006 | 1,769,000 | 5,030 |
| 2018-03-06 | 1,030 | 1,050 | 1,021 | 1,023 | 876,000 | 5,115 |
| 2018-03-05 | 1,021 | 1,032 | 993 | 999 | 1,390,000 | 4,995 |
| 2018-03-02 | 1,032 | 1,039 | 1,022 | 1,028 | 1,428,000 | 5,140 |
| 2018-03-01 | 1,077 | 1,084 | 1,063 | 1,072 | 1,676,000 | 5,360 |
| 2018-02-28 | 1,110 | 1,111 | 1,093 | 1,093 | 1,074,000 | 5,465 |
| 2018-02-27 | 1,115 | 1,128 | 1,105 | 1,117 | 1,262,000 | 5,585 |
| 2018-02-26 | 1,107 | 1,108 | 1,087 | 1,093 | 859,000 | 5,465 |
| 2018-02-23 | 1,070 | 1,089 | 1,070 | 1,085 | 495,000 | 5,425 |
| 2018-02-22 | 1,085 | 1,092 | 1,068 | 1,070 | 1,205,000 | 5,350 |
| 2018-02-21 | 1,075 | 1,106 | 1,069 | 1,089 | 1,534,000 | 5,445 |
| 2018-02-20 | 1,074 | 1,076 | 1,058 | 1,075 | 884,000 | 5,375 |
| 2018-02-19 | 1,050 | 1,077 | 1,042 | 1,076 | 1,388,000 | 5,380 |
| 2018-02-16 | 1,032 | 1,053 | 1,022 | 1,040 | 2,390,000 | 5,200 |
| 2018-02-15 | 1,008 | 1,027 | 994 | 1,023 | 1,704,000 | 5,115 |
| 2018-02-14 | 1,040 | 1,046 | 985 | 993 | 2,983,000 | 4,965 |
| 2018-02-13 | 1,095 | 1,100 | 1,040 | 1,044 | 1,618,000 | 5,220 |
| 2018-02-09 | 1,070 | 1,085 | 1,059 | 1,076 | 1,660,000 | 5,380 |
| 2018-02-08 | 1,126 | 1,135 | 1,106 | 1,123 | 1,719,000 | 5,615 |
| 2018-02-07 | 1,211 | 1,213 | 1,118 | 1,118 | 2,471,000 | 5,590 |
| 2018-02-06 | 1,150 | 1,160 | 1,097 | 1,143 | 2,843,000 | 5,715 |
| 2018-02-05 | 1,227 | 1,227 | 1,205 | 1,217 | 1,871,000 | 6,085 |
| 2018-02-02 | 1,300 | 1,307 | 1,245 | 1,266 | 2,883,000 | 6,330 |
| 2018-02-01 | 1,280 | 1,322 | 1,280 | 1,316 | 3,406,000 | 6,580 |
| 2018-01-31 | 1,210 | 1,244 | 1,208 | 1,227 | 1,654,000 | 6,135 |
| 2018-01-30 | 1,250 | 1,254 | 1,221 | 1,230 | 1,445,000 | 6,150 |
| 2018-01-29 | 1,236 | 1,259 | 1,230 | 1,252 | 1,109,000 | 6,260 |
| 2018-01-26 | 1,215 | 1,239 | 1,214 | 1,221 | 1,013,000 | 6,105 |
| 2018-01-25 | 1,212 | 1,224 | 1,210 | 1,214 | 1,232,000 | 6,070 |
| 2018-01-24 | 1,252 | 1,255 | 1,221 | 1,225 | 1,429,000 | 6,125 |
| 2018-01-23 | 1,260 | 1,264 | 1,250 | 1,258 | 925,000 | 6,290 |
| 2018-01-22 | 1,260 | 1,263 | 1,239 | 1,254 | 799,000 | 6,270 |
| 2018-01-19 | 1,232 | 1,253 | 1,232 | 1,252 | 878,000 | 6,260 |
| 2018-01-18 | 1,250 | 1,257 | 1,226 | 1,227 | 1,496,000 | 6,135 |
| 2018-01-17 | 1,222 | 1,243 | 1,213 | 1,232 | 988,000 | 6,160 |
| 2018-01-16 | 1,219 | 1,242 | 1,207 | 1,241 | 1,279,000 | 6,205 |
| 2018-01-15 | 1,240 | 1,245 | 1,213 | 1,218 | 1,177,000 | 6,090 |
| 2018-01-12 | 1,202 | 1,227 | 1,202 | 1,220 | 1,249,000 | 6,100 |
| 2018-01-11 | 1,183 | 1,200 | 1,181 | 1,199 | 953,000 | 5,995 |
| 2018-01-10 | 1,193 | 1,200 | 1,183 | 1,197 | 843,000 | 5,985 |
| 2018-01-09 | 1,190 | 1,208 | 1,182 | 1,188 | 1,565,000 | 5,940 |
| 2018-01-05 | 1,178 | 1,179 | 1,166 | 1,173 | 981,000 | 5,865 |
| 2018-01-04 | 1,160 | 1,163 | 1,149 | 1,161 | 1,016,000 | 5,805 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1985-09-26]1株→1.1株 [1983-03-28]1株→1.1株
