6145 NITTOKU(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 | 1,931 | 2,066 | 1,918 | 2,019 | 137,700 | 2,019 |
| 2018-12-27 | 2,011 | 2,042 | 1,946 | 1,950 | 185,600 | 1,950 |
| 2018-12-26 | 1,827 | 1,899 | 1,825 | 1,891 | 132,700 | 1,891 |
| 2018-12-25 | 1,840 | 1,888 | 1,775 | 1,814 | 229,400 | 1,814 |
| 2018-12-21 | 2,050 | 2,050 | 1,890 | 1,960 | 271,100 | 1,960 |
| 2018-12-20 | 2,150 | 2,249 | 2,055 | 2,099 | 228,300 | 2,099 |
| 2018-12-19 | 2,206 | 2,235 | 2,133 | 2,190 | 131,200 | 2,190 |
| 2018-12-18 | 2,177 | 2,202 | 2,128 | 2,157 | 116,000 | 2,157 |
| 2018-12-17 | 2,226 | 2,300 | 2,183 | 2,203 | 117,300 | 2,203 |
| 2018-12-14 | 2,362 | 2,385 | 2,214 | 2,226 | 186,900 | 2,226 |
| 2018-12-13 | 2,269 | 2,415 | 2,261 | 2,387 | 235,300 | 2,387 |
| 2018-12-12 | 2,125 | 2,278 | 2,124 | 2,208 | 221,800 | 2,208 |
| 2018-12-11 | 2,163 | 2,163 | 2,055 | 2,075 | 113,200 | 2,075 |
| 2018-12-10 | 2,175 | 2,181 | 2,112 | 2,159 | 155,800 | 2,159 |
| 2018-12-07 | 2,348 | 2,349 | 2,245 | 2,248 | 119,000 | 2,248 |
| 2018-12-06 | 2,370 | 2,392 | 2,281 | 2,299 | 123,600 | 2,299 |
| 2018-12-05 | 2,400 | 2,412 | 2,345 | 2,379 | 87,200 | 2,379 |
| 2018-12-04 | 2,508 | 2,530 | 2,438 | 2,445 | 86,800 | 2,445 |
| 2018-12-03 | 2,519 | 2,565 | 2,504 | 2,515 | 95,500 | 2,515 |
| 2018-11-30 | 2,460 | 2,528 | 2,442 | 2,502 | 145,100 | 2,502 |
| 2018-11-29 | 2,439 | 2,509 | 2,434 | 2,454 | 173,400 | 2,454 |
| 2018-11-28 | 2,339 | 2,425 | 2,338 | 2,416 | 114,300 | 2,416 |
| 2018-11-27 | 2,342 | 2,384 | 2,306 | 2,327 | 86,400 | 2,327 |
| 2018-11-26 | 2,300 | 2,332 | 2,276 | 2,307 | 62,700 | 2,307 |
| 2018-11-22 | 2,298 | 2,340 | 2,253 | 2,294 | 82,000 | 2,294 |
| 2018-11-21 | 2,250 | 2,319 | 2,229 | 2,298 | 119,700 | 2,298 |
| 2018-11-20 | 2,318 | 2,340 | 2,276 | 2,333 | 137,200 | 2,333 |
| 2018-11-19 | 2,275 | 2,365 | 2,271 | 2,334 | 101,000 | 2,334 |
| 2018-11-16 | 2,400 | 2,460 | 2,270 | 2,277 | 179,500 | 2,277 |
| 2018-11-15 | 2,306 | 2,468 | 2,283 | 2,416 | 356,600 | 2,416 |
| 2018-11-14 | 2,355 | 2,355 | 2,248 | 2,345 | 238,000 | 2,345 |
| 2018-11-13 | 2,420 | 2,420 | 2,258 | 2,327 | 387,200 | 2,327 |
| 2018-11-12 | 2,456 | 2,516 | 2,450 | 2,486 | 338,800 | 2,486 |
| 2018-11-09 | 2,595 | 2,645 | 2,455 | 2,460 | 1,057,400 | 2,460 |
| 2018-11-08 | 3,230 | 3,285 | 3,155 | 3,155 | 137,300 | 3,155 |
| 2018-11-07 | 3,150 | 3,235 | 3,125 | 3,160 | 112,900 | 3,160 |
| 2018-11-06 | 3,095 | 3,140 | 3,060 | 3,140 | 76,500 | 3,140 |
| 2018-11-05 | 3,085 | 3,155 | 3,045 | 3,065 | 62,400 | 3,065 |
| 2018-11-02 | 3,000 | 3,140 | 3,000 | 3,135 | 102,700 | 3,135 |
| 2018-11-01 | 2,979 | 3,025 | 2,941 | 2,977 | 87,400 | 2,977 |
| 2018-10-31 | 2,857 | 2,990 | 2,845 | 2,989 | 162,300 | 2,989 |
| 2018-10-30 | 2,685 | 2,826 | 2,666 | 2,800 | 174,600 | 2,800 |
| 2018-10-29 | 2,740 | 2,844 | 2,710 | 2,719 | 109,900 | 2,719 |
| 2018-10-26 | 2,878 | 2,907 | 2,713 | 2,750 | 171,600 | 2,750 |
| 2018-10-25 | 2,900 | 2,918 | 2,835 | 2,859 | 170,300 | 2,859 |
| 2018-10-24 | 3,060 | 3,135 | 3,000 | 3,010 | 101,300 | 3,010 |
| 2018-10-23 | 3,105 | 3,130 | 3,025 | 3,060 | 85,700 | 3,060 |
| 2018-10-22 | 3,060 | 3,185 | 3,020 | 3,140 | 102,200 | 3,140 |
| 2018-10-19 | 3,125 | 3,150 | 3,045 | 3,105 | 150,700 | 3,105 |
| 2018-10-18 | 3,340 | 3,340 | 3,215 | 3,230 | 75,800 | 3,230 |
| 2018-10-17 | 3,305 | 3,370 | 3,255 | 3,295 | 88,500 | 3,295 |
| 2018-10-16 | 3,200 | 3,285 | 3,135 | 3,190 | 98,300 | 3,190 |
| 2018-10-15 | 3,305 | 3,330 | 3,200 | 3,235 | 123,900 | 3,235 |
| 2018-10-12 | 3,150 | 3,275 | 3,110 | 3,260 | 125,700 | 3,260 |
| 2018-10-11 | 3,075 | 3,205 | 3,055 | 3,150 | 134,700 | 3,150 |
| 2018-10-10 | 3,435 | 3,450 | 3,265 | 3,320 | 150,500 | 3,320 |
| 2018-10-09 | 3,550 | 3,580 | 3,425 | 3,435 | 142,300 | 3,435 |
| 2018-10-05 | 3,575 | 3,640 | 3,555 | 3,580 | 152,300 | 3,580 |
| 2018-10-04 | 3,590 | 3,685 | 3,515 | 3,620 | 165,600 | 3,620 |
| 2018-10-03 | 3,550 | 3,640 | 3,510 | 3,540 | 320,600 | 3,540 |
| 2018-10-02 | 3,420 | 3,575 | 3,405 | 3,485 | 202,600 | 3,485 |
| 2018-10-01 | 3,410 | 3,445 | 3,360 | 3,400 | 70,500 | 3,400 |
| 2018-09-28 | 3,440 | 3,470 | 3,365 | 3,395 | 86,100 | 3,395 |
| 2018-09-27 | 3,455 | 3,455 | 3,315 | 3,380 | 126,300 | 3,380 |
| 2018-09-26 | 3,465 | 3,525 | 3,415 | 3,460 | 83,200 | 3,460 |
| 2018-09-25 | 3,445 | 3,450 | 3,370 | 3,425 | 88,400 | 3,425 |
| 2018-09-21 | 3,385 | 3,385 | 3,310 | 3,380 | 90,100 | 3,380 |
| 2018-09-20 | 3,435 | 3,440 | 3,285 | 3,300 | 79,200 | 3,300 |
| 2018-09-19 | 3,370 | 3,405 | 3,300 | 3,380 | 118,900 | 3,380 |
| 2018-09-18 | 3,190 | 3,270 | 3,150 | 3,255 | 98,500 | 3,255 |
| 2018-09-14 | 3,045 | 3,185 | 3,045 | 3,185 | 90,900 | 3,185 |
| 2018-09-13 | 3,005 | 3,090 | 2,996 | 3,015 | 76,900 | 3,015 |
| 2018-09-12 | 3,225 | 3,255 | 3,015 | 3,035 | 167,800 | 3,035 |
| 2018-09-11 | 3,175 | 3,225 | 3,140 | 3,225 | 76,400 | 3,225 |
| 2018-09-10 | 3,110 | 3,175 | 3,095 | 3,140 | 49,400 | 3,140 |
| 2018-09-07 | 3,150 | 3,185 | 3,115 | 3,165 | 81,100 | 3,165 |
| 2018-09-06 | 3,260 | 3,270 | 3,155 | 3,190 | 130,400 | 3,190 |
| 2018-09-05 | 3,285 | 3,415 | 3,285 | 3,310 | 81,600 | 3,310 |
| 2018-09-04 | 3,430 | 3,460 | 3,300 | 3,325 | 209,500 | 3,325 |
| 2018-09-03 | 3,540 | 3,540 | 3,395 | 3,465 | 99,500 | 3,465 |
| 2018-08-31 | 3,530 | 3,605 | 3,470 | 3,540 | 137,900 | 3,540 |
| 2018-08-30 | 3,685 | 3,685 | 3,560 | 3,610 | 109,100 | 3,610 |
| 2018-08-29 | 3,570 | 3,635 | 3,555 | 3,615 | 103,800 | 3,615 |
| 2018-08-28 | 3,560 | 3,605 | 3,510 | 3,570 | 124,300 | 3,570 |
| 2018-08-27 | 3,410 | 3,540 | 3,385 | 3,510 | 113,300 | 3,510 |
| 2018-08-24 | 3,370 | 3,410 | 3,330 | 3,410 | 93,800 | 3,410 |
| 2018-08-23 | 3,465 | 3,465 | 3,365 | 3,370 | 97,500 | 3,370 |
| 2018-08-22 | 3,250 | 3,445 | 3,230 | 3,425 | 114,100 | 3,425 |
| 2018-08-21 | 3,330 | 3,410 | 3,285 | 3,300 | 101,800 | 3,300 |
| 2018-08-20 | 3,335 | 3,385 | 3,315 | 3,340 | 85,200 | 3,340 |
| 2018-08-17 | 3,285 | 3,330 | 3,195 | 3,310 | 114,600 | 3,310 |
| 2018-08-16 | 3,280 | 3,295 | 3,110 | 3,255 | 213,700 | 3,255 |
| 2018-08-15 | 3,400 | 3,535 | 3,340 | 3,345 | 121,000 | 3,345 |
| 2018-08-14 | 3,410 | 3,475 | 3,305 | 3,375 | 175,100 | 3,375 |
| 2018-08-13 | 3,500 | 3,570 | 3,365 | 3,390 | 191,500 | 3,390 |
| 2018-08-10 | 3,725 | 3,750 | 3,580 | 3,585 | 213,500 | 3,585 |
| 2018-08-09 | 3,600 | 3,715 | 3,560 | 3,700 | 141,100 | 3,700 |
| 2018-08-08 | 3,520 | 3,700 | 3,510 | 3,620 | 305,900 | 3,620 |
| 2018-08-07 | 3,400 | 3,530 | 3,370 | 3,520 | 263,700 | 3,520 |
| 2018-08-06 | 3,215 | 3,475 | 3,210 | 3,465 | 630,400 | 3,465 |
| 2018-08-03 | 3,055 | 3,080 | 2,978 | 2,998 | 121,800 | 2,998 |
| 2018-08-02 | 3,060 | 3,135 | 3,035 | 3,050 | 138,200 | 3,050 |
| 2018-08-01 | 3,085 | 3,090 | 3,010 | 3,045 | 88,500 | 3,045 |
| 2018-07-31 | 3,055 | 3,075 | 2,999 | 3,065 | 114,000 | 3,065 |
| 2018-07-30 | 3,040 | 3,080 | 3,015 | 3,065 | 98,700 | 3,065 |
| 2018-07-27 | 3,050 | 3,050 | 3,005 | 3,015 | 79,000 | 3,015 |
| 2018-07-26 | 3,000 | 3,040 | 2,972 | 3,020 | 118,500 | 3,020 |
| 2018-07-25 | 2,965 | 2,990 | 2,931 | 2,978 | 130,300 | 2,978 |
| 2018-07-24 | 2,892 | 2,924 | 2,842 | 2,915 | 129,300 | 2,915 |
| 2018-07-23 | 2,831 | 2,885 | 2,828 | 2,851 | 53,800 | 2,851 |
| 2018-07-20 | 2,948 | 2,948 | 2,835 | 2,877 | 83,600 | 2,877 |
| 2018-07-19 | 2,886 | 2,949 | 2,886 | 2,949 | 85,000 | 2,949 |
| 2018-07-18 | 2,842 | 2,891 | 2,814 | 2,860 | 76,100 | 2,860 |
| 2018-07-17 | 2,961 | 2,967 | 2,858 | 2,858 | 102,600 | 2,858 |
| 2018-07-13 | 2,975 | 2,998 | 2,911 | 2,953 | 110,700 | 2,953 |
| 2018-07-12 | 2,890 | 2,983 | 2,851 | 2,947 | 133,600 | 2,947 |
| 2018-07-11 | 2,900 | 2,907 | 2,818 | 2,876 | 71,800 | 2,876 |
| 2018-07-10 | 2,888 | 2,937 | 2,850 | 2,921 | 123,700 | 2,921 |
| 2018-07-09 | 2,785 | 2,843 | 2,737 | 2,838 | 62,100 | 2,838 |
| 2018-07-06 | 2,701 | 2,791 | 2,700 | 2,776 | 86,300 | 2,776 |
| 2018-07-05 | 2,679 | 2,770 | 2,660 | 2,686 | 89,600 | 2,686 |
| 2018-07-04 | 2,717 | 2,741 | 2,676 | 2,707 | 122,300 | 2,707 |
| 2018-07-03 | 2,836 | 2,870 | 2,713 | 2,768 | 159,700 | 2,768 |
| 2018-07-02 | 2,897 | 2,992 | 2,855 | 2,855 | 97,400 | 2,855 |
| 2018-06-29 | 2,861 | 2,909 | 2,850 | 2,900 | 79,300 | 2,900 |
| 2018-06-28 | 2,840 | 2,921 | 2,810 | 2,890 | 129,600 | 2,890 |
| 2018-06-27 | 2,968 | 2,975 | 2,867 | 2,868 | 112,400 | 2,868 |
| 2018-06-26 | 2,880 | 2,961 | 2,802 | 2,959 | 173,400 | 2,959 |
| 2018-06-25 | 2,952 | 2,985 | 2,865 | 2,880 | 156,300 | 2,880 |
| 2018-06-22 | 2,991 | 2,991 | 2,892 | 2,922 | 317,400 | 2,922 |
| 2018-06-21 | 3,015 | 3,165 | 3,015 | 3,050 | 245,700 | 3,050 |
| 2018-06-20 | 2,909 | 2,999 | 2,895 | 2,993 | 263,100 | 2,993 |
| 2018-06-19 | 3,000 | 3,060 | 2,936 | 2,940 | 169,900 | 2,940 |
| 2018-06-18 | 3,170 | 3,170 | 3,020 | 3,030 | 201,600 | 3,030 |
| 2018-06-15 | 3,210 | 3,250 | 3,180 | 3,185 | 96,700 | 3,185 |
| 2018-06-14 | 3,280 | 3,310 | 3,205 | 3,215 | 79,600 | 3,215 |
| 2018-06-13 | 3,250 | 3,295 | 3,215 | 3,295 | 53,300 | 3,295 |
| 2018-06-12 | 3,370 | 3,370 | 3,240 | 3,275 | 107,600 | 3,275 |
| 2018-06-11 | 3,270 | 3,355 | 3,205 | 3,330 | 108,700 | 3,330 |
| 2018-06-08 | 3,245 | 3,365 | 3,245 | 3,320 | 114,300 | 3,320 |
| 2018-06-07 | 3,200 | 3,285 | 3,175 | 3,260 | 143,100 | 3,260 |
| 2018-06-06 | 3,270 | 3,280 | 3,195 | 3,200 | 129,300 | 3,200 |
| 2018-06-05 | 3,430 | 3,430 | 3,270 | 3,290 | 229,100 | 3,290 |
| 2018-06-04 | 3,450 | 3,500 | 3,410 | 3,430 | 103,900 | 3,430 |
| 2018-06-01 | 3,470 | 3,505 | 3,415 | 3,485 | 77,000 | 3,485 |
| 2018-05-31 | 3,500 | 3,540 | 3,435 | 3,515 | 89,900 | 3,515 |
| 2018-05-30 | 3,405 | 3,460 | 3,385 | 3,445 | 108,900 | 3,445 |
| 2018-05-29 | 3,640 | 3,640 | 3,475 | 3,505 | 149,300 | 3,505 |
| 2018-05-28 | 3,670 | 3,700 | 3,590 | 3,595 | 75,200 | 3,595 |
| 2018-05-25 | 3,665 | 3,720 | 3,630 | 3,670 | 86,500 | 3,670 |
| 2018-05-24 | 3,780 | 3,835 | 3,640 | 3,665 | 193,000 | 3,665 |
| 2018-05-23 | 3,990 | 4,050 | 3,780 | 3,795 | 266,500 | 3,795 |
| 2018-05-22 | 3,850 | 3,980 | 3,790 | 3,980 | 466,000 | 3,980 |
| 2018-05-21 | 3,600 | 3,755 | 3,590 | 3,645 | 168,900 | 3,645 |
| 2018-05-18 | 3,620 | 3,640 | 3,525 | 3,590 | 162,200 | 3,590 |
| 2018-05-17 | 3,715 | 3,770 | 3,640 | 3,660 | 196,400 | 3,660 |
| 2018-05-16 | 3,805 | 3,855 | 3,705 | 3,710 | 116,800 | 3,710 |
| 2018-05-15 | 3,960 | 3,960 | 3,835 | 3,845 | 104,300 | 3,845 |
| 2018-05-14 | 4,020 | 4,025 | 3,780 | 3,940 | 191,300 | 3,940 |
| 2018-05-11 | 3,950 | 4,000 | 3,805 | 3,950 | 176,000 | 3,950 |
| 2018-05-10 | 3,945 | 3,955 | 3,825 | 3,930 | 104,800 | 3,930 |
| 2018-05-09 | 3,920 | 4,015 | 3,875 | 3,905 | 168,200 | 3,905 |
| 2018-05-08 | 3,855 | 3,950 | 3,850 | 3,930 | 91,100 | 3,930 |
| 2018-05-07 | 3,895 | 3,920 | 3,825 | 3,870 | 80,300 | 3,870 |
| 2018-05-02 | 3,855 | 3,890 | 3,805 | 3,890 | 63,700 | 3,890 |
| 2018-05-01 | 3,830 | 3,860 | 3,800 | 3,825 | 47,500 | 3,825 |
| 2018-04-27 | 3,890 | 3,900 | 3,770 | 3,805 | 108,100 | 3,805 |
| 2018-04-26 | 3,800 | 3,890 | 3,795 | 3,890 | 88,500 | 3,890 |
| 2018-04-25 | 3,825 | 3,825 | 3,735 | 3,775 | 57,000 | 3,775 |
| 2018-04-24 | 3,770 | 3,825 | 3,745 | 3,825 | 90,300 | 3,825 |
| 2018-04-23 | 3,780 | 3,790 | 3,705 | 3,750 | 59,700 | 3,750 |
| 2018-04-20 | 3,800 | 3,815 | 3,735 | 3,770 | 75,400 | 3,770 |
| 2018-04-19 | 3,910 | 3,920 | 3,815 | 3,815 | 66,500 | 3,815 |
| 2018-04-18 | 3,720 | 3,875 | 3,700 | 3,870 | 83,200 | 3,870 |
| 2018-04-17 | 3,790 | 3,825 | 3,680 | 3,720 | 68,900 | 3,720 |
| 2018-04-16 | 3,785 | 3,870 | 3,745 | 3,790 | 89,500 | 3,790 |
| 2018-04-13 | 3,780 | 3,820 | 3,720 | 3,795 | 145,400 | 3,795 |
| 2018-04-12 | 3,880 | 3,885 | 3,740 | 3,750 | 98,300 | 3,750 |
| 2018-04-11 | 3,930 | 3,950 | 3,820 | 3,870 | 92,800 | 3,870 |
| 2018-04-10 | 3,800 | 3,875 | 3,710 | 3,875 | 101,600 | 3,875 |
| 2018-04-09 | 3,740 | 3,845 | 3,680 | 3,800 | 112,300 | 3,800 |
| 2018-04-06 | 3,840 | 3,880 | 3,775 | 3,780 | 74,700 | 3,780 |
| 2018-04-05 | 3,900 | 3,900 | 3,775 | 3,835 | 76,600 | 3,835 |
| 2018-04-04 | 4,075 | 4,075 | 3,835 | 3,845 | 128,700 | 3,845 |
| 2018-04-03 | 4,075 | 4,120 | 4,040 | 4,045 | 127,700 | 4,045 |
| 2018-03-30 | 3,975 | 4,135 | 3,935 | 4,120 | 165,400 | 4,120 |
| 2018-03-29 | 3,915 | 4,045 | 3,865 | 3,905 | 168,400 | 3,905 |
| 2018-03-28 | 3,850 | 3,920 | 3,815 | 3,860 | 110,500 | 3,860 |
| 2018-03-27 | 3,870 | 3,960 | 3,835 | 3,955 | 157,800 | 3,955 |
| 2018-03-26 | 3,680 | 3,770 | 3,580 | 3,755 | 181,500 | 3,755 |
| 2018-03-23 | 3,820 | 3,890 | 3,750 | 3,785 | 153,500 | 3,785 |
| 2018-03-22 | 4,005 | 4,080 | 3,965 | 4,030 | 89,800 | 4,030 |
| 2018-03-20 | 3,945 | 4,040 | 3,905 | 4,020 | 129,100 | 4,020 |
| 2018-03-19 | 4,120 | 4,135 | 3,955 | 4,015 | 140,400 | 4,015 |
| 2018-03-16 | 4,300 | 4,305 | 4,205 | 4,205 | 84,900 | 4,205 |
| 2018-03-15 | 4,380 | 4,390 | 4,275 | 4,310 | 128,700 | 4,310 |
| 2018-03-14 | 4,260 | 4,375 | 4,255 | 4,375 | 101,200 | 4,375 |
| 2018-03-13 | 4,205 | 4,315 | 4,170 | 4,310 | 132,400 | 4,310 |
| 2018-03-12 | 4,240 | 4,300 | 4,180 | 4,215 | 142,500 | 4,215 |
| 2018-03-09 | 4,000 | 4,185 | 4,000 | 4,175 | 255,800 | 4,175 |
| 2018-03-08 | 3,970 | 4,030 | 3,895 | 3,935 | 156,700 | 3,935 |
| 2018-03-07 | 4,000 | 4,035 | 3,865 | 3,950 | 206,200 | 3,950 |
| 2018-03-06 | 4,100 | 4,200 | 4,015 | 4,045 | 181,200 | 4,045 |
| 2018-03-05 | 4,210 | 4,305 | 3,960 | 3,995 | 201,400 | 3,995 |
| 2018-03-02 | 4,130 | 4,335 | 4,100 | 4,260 | 151,100 | 4,260 |
| 2018-03-01 | 4,315 | 4,375 | 4,240 | 4,305 | 155,600 | 4,305 |
| 2018-02-28 | 4,360 | 4,465 | 4,355 | 4,410 | 132,600 | 4,410 |
| 2018-02-27 | 4,500 | 4,530 | 4,350 | 4,395 | 206,700 | 4,395 |
| 2018-02-26 | 4,390 | 4,475 | 4,365 | 4,440 | 250,700 | 4,440 |
| 2018-02-23 | 4,365 | 4,390 | 4,245 | 4,305 | 160,000 | 4,305 |
| 2018-02-22 | 4,270 | 4,360 | 4,200 | 4,350 | 213,800 | 4,350 |
| 2018-02-21 | 4,120 | 4,325 | 4,085 | 4,260 | 273,400 | 4,260 |
| 2018-02-20 | 4,125 | 4,190 | 4,055 | 4,130 | 203,900 | 4,130 |
| 2018-02-19 | 3,975 | 4,190 | 3,935 | 4,145 | 347,600 | 4,145 |
| 2018-02-16 | 3,920 | 3,980 | 3,845 | 3,925 | 321,200 | 3,925 |
| 2018-02-15 | 3,750 | 4,010 | 3,725 | 3,900 | 481,500 | 3,900 |
| 2018-02-14 | 3,940 | 3,965 | 3,580 | 3,640 | 593,300 | 3,640 |
| 2018-02-13 | 4,260 | 4,270 | 3,910 | 3,940 | 443,200 | 3,940 |
| 2018-02-09 | 4,375 | 4,485 | 4,175 | 4,225 | 474,000 | 4,225 |
| 2018-02-08 | 4,615 | 4,750 | 4,485 | 4,725 | 179,300 | 4,725 |
| 2018-02-07 | 5,000 | 5,050 | 4,555 | 4,590 | 313,100 | 4,590 |
| 2018-02-06 | 4,770 | 4,945 | 4,430 | 4,715 | 318,200 | 4,715 |
| 2018-02-05 | 5,240 | 5,320 | 5,130 | 5,210 | 131,100 | 5,210 |
| 2018-02-02 | 5,430 | 5,440 | 5,350 | 5,440 | 89,700 | 5,440 |
| 2018-02-01 | 5,320 | 5,430 | 5,310 | 5,410 | 108,100 | 5,410 |
| 2018-01-31 | 5,140 | 5,370 | 5,110 | 5,270 | 115,300 | 5,270 |
| 2018-01-30 | 5,270 | 5,310 | 5,190 | 5,240 | 132,200 | 5,240 |
| 2018-01-29 | 5,350 | 5,380 | 5,260 | 5,270 | 74,300 | 5,270 |
| 2018-01-26 | 5,380 | 5,460 | 5,310 | 5,310 | 85,600 | 5,310 |
| 2018-01-25 | 5,350 | 5,460 | 5,300 | 5,360 | 104,400 | 5,360 |
| 2018-01-24 | 5,590 | 5,600 | 5,360 | 5,410 | 168,500 | 5,410 |
| 2018-01-23 | 5,500 | 5,600 | 5,450 | 5,590 | 138,900 | 5,590 |
| 2018-01-22 | 5,440 | 5,500 | 5,370 | 5,490 | 107,100 | 5,490 |
| 2018-01-19 | 5,300 | 5,460 | 5,300 | 5,440 | 116,200 | 5,440 |
| 2018-01-18 | 5,470 | 5,530 | 5,300 | 5,300 | 150,300 | 5,300 |
| 2018-01-17 | 5,320 | 5,470 | 5,300 | 5,440 | 191,500 | 5,440 |
| 2018-01-16 | 5,220 | 5,400 | 5,200 | 5,370 | 168,000 | 5,370 |
| 2018-01-15 | 5,150 | 5,310 | 5,140 | 5,220 | 168,900 | 5,220 |
| 2018-01-12 | 5,150 | 5,230 | 5,070 | 5,140 | 187,300 | 5,140 |
| 2018-01-11 | 5,000 | 5,190 | 4,960 | 5,160 | 262,600 | 5,160 |
| 2018-01-10 | 5,050 | 5,050 | 4,940 | 5,010 | 111,500 | 5,010 |
| 2018-01-09 | 4,900 | 5,090 | 4,840 | 5,060 | 267,700 | 5,060 |
| 2018-01-05 | 4,890 | 4,895 | 4,830 | 4,880 | 60,800 | 4,880 |
| 2018-01-04 | 4,875 | 4,880 | 4,825 | 4,850 | 114,800 | 4,850 |
分割・併合履歴 ： [1992-09-25]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株
