6201 (株)豊田自動織機 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 | 5,070 | 5,130 | 5,020 | 5,090 | 329,800 | 5,090 |
| 2018-12-27 | 4,925 | 5,110 | 4,915 | 5,070 | 524,900 | 5,070 |
| 2018-12-26 | 4,785 | 4,865 | 4,765 | 4,835 | 335,500 | 4,835 |
| 2018-12-25 | 4,785 | 4,825 | 4,725 | 4,750 | 346,800 | 4,750 |
| 2018-12-21 | 5,120 | 5,130 | 4,995 | 5,020 | 670,800 | 5,020 |
| 2018-12-20 | 5,320 | 5,360 | 5,170 | 5,190 | 378,200 | 5,190 |
| 2018-12-19 | 5,360 | 5,380 | 5,290 | 5,350 | 312,100 | 5,350 |
| 2018-12-18 | 5,340 | 5,430 | 5,310 | 5,360 | 620,100 | 5,360 |
| 2018-12-17 | 5,340 | 5,440 | 5,340 | 5,370 | 631,800 | 5,370 |
| 2018-12-14 | 5,360 | 5,390 | 5,260 | 5,300 | 692,400 | 5,300 |
| 2018-12-13 | 5,430 | 5,500 | 5,380 | 5,450 | 481,900 | 5,450 |
| 2018-12-12 | 5,380 | 5,510 | 5,380 | 5,450 | 684,800 | 5,450 |
| 2018-12-11 | 5,530 | 5,540 | 5,370 | 5,390 | 420,100 | 5,390 |
| 2018-12-10 | 5,490 | 5,580 | 5,450 | 5,540 | 531,200 | 5,540 |
| 2018-12-07 | 5,620 | 5,650 | 5,520 | 5,560 | 577,800 | 5,560 |
| 2018-12-06 | 5,630 | 5,690 | 5,590 | 5,630 | 519,800 | 5,630 |
| 2018-12-05 | 5,720 | 5,760 | 5,680 | 5,720 | 487,800 | 5,720 |
| 2018-12-04 | 5,930 | 5,950 | 5,810 | 5,820 | 431,900 | 5,820 |
| 2018-12-03 | 5,940 | 5,990 | 5,920 | 5,960 | 339,400 | 5,960 |
| 2018-11-30 | 5,850 | 5,900 | 5,820 | 5,820 | 624,800 | 5,820 |
| 2018-11-29 | 5,860 | 5,900 | 5,810 | 5,840 | 335,300 | 5,840 |
| 2018-11-28 | 5,850 | 5,850 | 5,700 | 5,770 | 359,500 | 5,770 |
| 2018-11-27 | 5,800 | 5,820 | 5,720 | 5,810 | 350,700 | 5,810 |
| 2018-11-26 | 5,760 | 5,790 | 5,660 | 5,700 | 371,900 | 5,700 |
| 2018-11-22 | 5,600 | 5,760 | 5,590 | 5,750 | 506,500 | 5,750 |
| 2018-11-21 | 5,580 | 5,650 | 5,510 | 5,630 | 569,300 | 5,630 |
| 2018-11-20 | 5,590 | 5,730 | 5,560 | 5,730 | 432,600 | 5,730 |
| 2018-11-19 | 5,610 | 5,650 | 5,550 | 5,650 | 440,000 | 5,650 |
| 2018-11-16 | 5,660 | 5,690 | 5,540 | 5,640 | 560,600 | 5,640 |
| 2018-11-15 | 5,630 | 5,680 | 5,540 | 5,610 | 511,800 | 5,610 |
| 2018-11-14 | 5,650 | 5,750 | 5,650 | 5,670 | 482,600 | 5,670 |
| 2018-11-13 | 5,620 | 5,640 | 5,500 | 5,610 | 518,600 | 5,610 |
| 2018-11-12 | 5,670 | 5,740 | 5,650 | 5,720 | 307,100 | 5,720 |
| 2018-11-09 | 5,700 | 5,750 | 5,650 | 5,720 | 331,900 | 5,720 |
| 2018-11-08 | 5,730 | 5,770 | 5,670 | 5,690 | 502,700 | 5,690 |
| 2018-11-07 | 5,610 | 5,670 | 5,540 | 5,570 | 554,700 | 5,570 |
| 2018-11-06 | 5,510 | 5,640 | 5,490 | 5,610 | 362,800 | 5,610 |
| 2018-11-05 | 5,390 | 5,500 | 5,340 | 5,470 | 614,300 | 5,470 |
| 2018-11-02 | 5,490 | 5,500 | 5,350 | 5,460 | 716,100 | 5,460 |
| 2018-11-01 | 5,400 | 5,540 | 5,330 | 5,520 | 655,900 | 5,520 |
| 2018-10-31 | 5,620 | 5,780 | 5,520 | 5,550 | 791,400 | 5,550 |
| 2018-10-30 | 5,560 | 5,700 | 5,540 | 5,630 | 615,700 | 5,630 |
| 2018-10-29 | 5,680 | 5,720 | 5,600 | 5,610 | 320,000 | 5,610 |
| 2018-10-26 | 5,660 | 5,670 | 5,540 | 5,620 | 390,500 | 5,620 |
| 2018-10-25 | 5,600 | 5,670 | 5,560 | 5,610 | 361,000 | 5,610 |
| 2018-10-24 | 5,760 | 5,790 | 5,700 | 5,750 | 422,900 | 5,750 |
| 2018-10-23 | 5,800 | 5,850 | 5,720 | 5,740 | 342,300 | 5,740 |
| 2018-10-22 | 5,770 | 5,840 | 5,720 | 5,810 | 374,200 | 5,810 |
| 2018-10-19 | 5,860 | 5,880 | 5,800 | 5,830 | 299,600 | 5,830 |
| 2018-10-18 | 5,970 | 6,030 | 5,950 | 5,960 | 338,000 | 5,960 |
| 2018-10-17 | 5,960 | 6,040 | 5,900 | 5,970 | 400,000 | 5,970 |
| 2018-10-16 | 5,740 | 5,910 | 5,730 | 5,870 | 423,800 | 5,870 |
| 2018-10-15 | 5,850 | 5,870 | 5,750 | 5,760 | 412,400 | 5,760 |
| 2018-10-12 | 5,860 | 5,950 | 5,830 | 5,910 | 400,900 | 5,910 |
| 2018-10-11 | 5,860 | 5,950 | 5,850 | 5,900 | 701,600 | 5,900 |
| 2018-10-10 | 6,180 | 6,230 | 6,110 | 6,130 | 338,200 | 6,130 |
| 2018-10-09 | 6,320 | 6,360 | 6,170 | 6,200 | 450,200 | 6,200 |
| 2018-10-05 | 6,440 | 6,510 | 6,420 | 6,440 | 389,400 | 6,440 |
| 2018-10-04 | 6,490 | 6,550 | 6,460 | 6,480 | 473,300 | 6,480 |
| 2018-10-03 | 6,450 | 6,510 | 6,360 | 6,360 | 519,100 | 6,360 |
| 2018-10-02 | 6,480 | 6,680 | 6,480 | 6,600 | 575,800 | 6,600 |
| 2018-10-01 | 6,620 | 6,630 | 6,550 | 6,580 | 324,000 | 6,580 |
| 2018-09-28 | 6,770 | 6,850 | 6,710 | 6,720 | 564,800 | 6,720 |
| 2018-09-27 | 6,700 | 6,770 | 6,690 | 6,700 | 520,800 | 6,700 |
| 2018-09-26 | 6,590 | 6,670 | 6,580 | 6,660 | 494,800 | 6,660 |
| 2018-09-25 | 6,680 | 6,720 | 6,630 | 6,720 | 553,400 | 6,720 |
| 2018-09-21 | 6,590 | 6,660 | 6,560 | 6,640 | 625,600 | 6,640 |
| 2018-09-20 | 6,590 | 6,600 | 6,470 | 6,520 | 430,600 | 6,520 |
| 2018-09-19 | 6,470 | 6,550 | 6,430 | 6,490 | 492,600 | 6,490 |
| 2018-09-18 | 6,160 | 6,450 | 6,160 | 6,410 | 589,000 | 6,410 |
| 2018-09-14 | 6,110 | 6,160 | 6,100 | 6,150 | 670,200 | 6,150 |
| 2018-09-13 | 5,920 | 6,060 | 5,910 | 6,050 | 342,700 | 6,050 |
| 2018-09-12 | 6,040 | 6,040 | 5,910 | 5,950 | 306,700 | 5,950 |
| 2018-09-11 | 6,010 | 6,060 | 5,970 | 6,040 | 355,200 | 6,040 |
| 2018-09-10 | 5,980 | 6,040 | 5,970 | 6,030 | 338,100 | 6,030 |
| 2018-09-07 | 6,080 | 6,110 | 5,980 | 6,020 | 365,500 | 6,020 |
| 2018-09-06 | 6,130 | 6,150 | 6,080 | 6,100 | 262,700 | 6,100 |
| 2018-09-05 | 6,180 | 6,210 | 6,110 | 6,170 | 347,500 | 6,170 |
| 2018-09-04 | 6,180 | 6,230 | 6,110 | 6,190 | 304,500 | 6,190 |
| 2018-09-03 | 6,280 | 6,300 | 6,180 | 6,210 | 257,200 | 6,210 |
| 2018-08-31 | 6,280 | 6,340 | 6,260 | 6,290 | 397,000 | 6,290 |
| 2018-08-30 | 6,440 | 6,440 | 6,330 | 6,330 | 331,000 | 6,330 |
| 2018-08-29 | 6,310 | 6,440 | 6,310 | 6,410 | 361,000 | 6,410 |
| 2018-08-28 | 6,250 | 6,370 | 6,250 | 6,310 | 420,700 | 6,310 |
| 2018-08-27 | 6,080 | 6,260 | 6,070 | 6,210 | 369,600 | 6,210 |
| 2018-08-24 | 6,010 | 6,050 | 5,960 | 6,040 | 288,800 | 6,040 |
| 2018-08-23 | 6,110 | 6,110 | 5,950 | 5,960 | 359,300 | 5,960 |
| 2018-08-22 | 6,010 | 6,180 | 5,980 | 6,160 | 300,000 | 6,160 |
| 2018-08-21 | 6,020 | 6,060 | 5,990 | 6,000 | 300,600 | 6,000 |
| 2018-08-20 | 6,030 | 6,080 | 6,030 | 6,060 | 232,500 | 6,060 |
| 2018-08-17 | 6,040 | 6,160 | 6,010 | 6,090 | 311,000 | 6,090 |
| 2018-08-16 | 6,010 | 6,040 | 5,940 | 6,040 | 317,100 | 6,040 |
| 2018-08-15 | 6,190 | 6,200 | 6,050 | 6,060 | 329,100 | 6,060 |
| 2018-08-14 | 6,070 | 6,170 | 6,040 | 6,160 | 199,700 | 6,160 |
| 2018-08-13 | 6,200 | 6,200 | 6,060 | 6,070 | 274,100 | 6,070 |
| 2018-08-10 | 6,250 | 6,290 | 6,210 | 6,230 | 338,300 | 6,230 |
| 2018-08-09 | 6,270 | 6,320 | 6,240 | 6,260 | 262,100 | 6,260 |
| 2018-08-08 | 6,290 | 6,360 | 6,280 | 6,290 | 282,000 | 6,290 |
| 2018-08-07 | 6,250 | 6,290 | 6,220 | 6,290 | 232,700 | 6,290 |
| 2018-08-06 | 6,270 | 6,360 | 6,230 | 6,260 | 403,700 | 6,260 |
| 2018-08-03 | 6,320 | 6,330 | 6,240 | 6,290 | 400,900 | 6,290 |
| 2018-08-02 | 6,440 | 6,480 | 6,280 | 6,290 | 474,200 | 6,290 |
| 2018-08-01 | 6,400 | 6,530 | 6,340 | 6,460 | 726,600 | 6,460 |
| 2018-07-31 | 6,280 | 6,330 | 6,190 | 6,290 | 652,100 | 6,290 |
| 2018-07-30 | 6,170 | 6,240 | 6,170 | 6,210 | 356,200 | 6,210 |
| 2018-07-27 | 6,170 | 6,200 | 6,130 | 6,180 | 395,700 | 6,180 |
| 2018-07-26 | 6,220 | 6,280 | 6,160 | 6,180 | 472,500 | 6,180 |
| 2018-07-25 | 6,110 | 6,130 | 6,080 | 6,120 | 297,900 | 6,120 |
| 2018-07-24 | 6,040 | 6,130 | 6,030 | 6,050 | 293,800 | 6,050 |
| 2018-07-23 | 5,990 | 6,070 | 5,970 | 5,990 | 288,300 | 5,990 |
| 2018-07-20 | 6,000 | 6,120 | 5,990 | 6,040 | 375,000 | 6,040 |
| 2018-07-19 | 6,090 | 6,100 | 6,020 | 6,020 | 425,600 | 6,020 |
| 2018-07-18 | 6,120 | 6,140 | 6,080 | 6,090 | 243,800 | 6,090 |
| 2018-07-17 | 6,050 | 6,100 | 6,000 | 6,040 | 352,300 | 6,040 |
| 2018-07-13 | 5,950 | 6,030 | 5,940 | 5,990 | 291,700 | 5,990 |
| 2018-07-12 | 5,940 | 5,990 | 5,900 | 5,940 | 432,800 | 5,940 |
| 2018-07-11 | 5,930 | 5,940 | 5,830 | 5,900 | 424,200 | 5,900 |
| 2018-07-10 | 6,130 | 6,140 | 6,020 | 6,020 | 591,000 | 6,020 |
| 2018-07-09 | 5,970 | 6,070 | 5,950 | 6,030 | 401,300 | 6,030 |
| 2018-07-06 | 5,910 | 5,970 | 5,870 | 5,900 | 553,300 | 5,900 |
| 2018-07-05 | 5,990 | 5,990 | 5,840 | 5,870 | 328,800 | 5,870 |
| 2018-07-04 | 5,980 | 6,050 | 5,950 | 6,000 | 375,900 | 6,000 |
| 2018-07-03 | 5,990 | 6,010 | 5,930 | 5,980 | 385,800 | 5,980 |
| 2018-07-02 | 6,150 | 6,180 | 6,000 | 6,010 | 354,000 | 6,010 |
| 2018-06-29 | 6,220 | 6,230 | 6,120 | 6,210 | 437,300 | 6,210 |
| 2018-06-28 | 6,100 | 6,140 | 6,050 | 6,130 | 384,900 | 6,130 |
| 2018-06-27 | 6,130 | 6,170 | 6,060 | 6,080 | 404,900 | 6,080 |
| 2018-06-26 | 6,010 | 6,130 | 5,990 | 6,130 | 677,600 | 6,130 |
| 2018-06-25 | 6,050 | 6,090 | 5,980 | 6,010 | 485,700 | 6,010 |
| 2018-06-22 | 6,000 | 6,070 | 5,970 | 6,050 | 517,600 | 6,050 |
| 2018-06-21 | 6,110 | 6,150 | 6,060 | 6,090 | 467,100 | 6,090 |
| 2018-06-20 | 6,210 | 6,210 | 6,060 | 6,170 | 590,500 | 6,170 |
| 2018-06-19 | 6,310 | 6,370 | 6,200 | 6,210 | 560,400 | 6,210 |
| 2018-06-18 | 6,460 | 6,460 | 6,310 | 6,360 | 374,900 | 6,360 |
| 2018-06-15 | 6,580 | 6,590 | 6,450 | 6,490 | 991,300 | 6,490 |
| 2018-06-14 | 6,630 | 6,660 | 6,560 | 6,560 | 325,000 | 6,560 |
| 2018-06-13 | 6,660 | 6,690 | 6,650 | 6,650 | 341,100 | 6,650 |
| 2018-06-12 | 6,600 | 6,670 | 6,580 | 6,600 | 462,500 | 6,600 |
| 2018-06-11 | 6,620 | 6,640 | 6,550 | 6,560 | 332,300 | 6,560 |
| 2018-06-08 | 6,670 | 6,750 | 6,610 | 6,630 | 572,100 | 6,630 |
| 2018-06-07 | 6,750 | 6,760 | 6,660 | 6,700 | 510,600 | 6,700 |
| 2018-06-06 | 6,550 | 6,690 | 6,530 | 6,660 | 397,200 | 6,660 |
| 2018-06-05 | 6,610 | 6,620 | 6,520 | 6,530 | 374,700 | 6,530 |
| 2018-06-04 | 6,480 | 6,620 | 6,460 | 6,610 | 478,700 | 6,610 |
| 2018-06-01 | 6,300 | 6,460 | 6,260 | 6,400 | 597,100 | 6,400 |
| 2018-05-31 | 6,250 | 6,380 | 6,250 | 6,360 | 1,640,700 | 6,360 |
| 2018-05-30 | 6,350 | 6,390 | 6,290 | 6,310 | 596,500 | 6,310 |
| 2018-05-29 | 6,580 | 6,610 | 6,520 | 6,550 | 348,600 | 6,550 |
| 2018-05-28 | 6,600 | 6,640 | 6,540 | 6,590 | 440,100 | 6,590 |
| 2018-05-25 | 6,680 | 6,720 | 6,640 | 6,680 | 363,700 | 6,680 |
| 2018-05-24 | 6,870 | 6,890 | 6,700 | 6,730 | 453,800 | 6,730 |
| 2018-05-23 | 7,020 | 7,070 | 6,880 | 6,970 | 507,000 | 6,970 |
| 2018-05-22 | 7,040 | 7,080 | 7,030 | 7,050 | 204,000 | 7,050 |
| 2018-05-21 | 7,020 | 7,050 | 6,990 | 7,010 | 202,900 | 7,010 |
| 2018-05-18 | 6,980 | 7,030 | 6,940 | 7,010 | 226,700 | 7,010 |
| 2018-05-17 | 6,980 | 6,980 | 6,880 | 6,930 | 358,100 | 6,930 |
| 2018-05-16 | 6,910 | 7,030 | 6,900 | 6,940 | 388,300 | 6,940 |
| 2018-05-15 | 6,950 | 6,970 | 6,870 | 6,900 | 415,500 | 6,900 |
| 2018-05-14 | 7,000 | 7,000 | 6,900 | 6,970 | 385,100 | 6,970 |
| 2018-05-11 | 6,960 | 7,050 | 6,850 | 7,040 | 744,200 | 7,040 |
| 2018-05-10 | 6,930 | 7,000 | 6,890 | 6,990 | 695,500 | 6,990 |
| 2018-05-09 | 6,770 | 6,910 | 6,730 | 6,900 | 931,700 | 6,900 |
| 2018-05-08 | 6,630 | 6,760 | 6,590 | 6,720 | 625,000 | 6,720 |
| 2018-05-07 | 6,700 | 6,740 | 6,520 | 6,610 | 380,400 | 6,610 |
| 2018-05-02 | 6,710 | 6,720 | 6,590 | 6,610 | 403,300 | 6,610 |
| 2018-05-01 | 6,370 | 6,790 | 6,350 | 6,720 | 704,800 | 6,720 |
| 2018-04-27 | 6,410 | 6,510 | 6,310 | 6,470 | 901,100 | 6,470 |
| 2018-04-26 | 6,570 | 6,580 | 6,480 | 6,510 | 354,300 | 6,510 |
| 2018-04-25 | 6,480 | 6,550 | 6,400 | 6,530 | 420,700 | 6,530 |
| 2018-04-24 | 6,470 | 6,520 | 6,410 | 6,510 | 389,300 | 6,510 |
| 2018-04-23 | 6,370 | 6,410 | 6,340 | 6,390 | 226,100 | 6,390 |
| 2018-04-20 | 6,300 | 6,390 | 6,280 | 6,360 | 389,800 | 6,360 |
| 2018-04-19 | 6,350 | 6,440 | 6,310 | 6,320 | 386,600 | 6,320 |
| 2018-04-18 | 6,400 | 6,450 | 6,350 | 6,410 | 385,800 | 6,410 |
| 2018-04-17 | 6,310 | 6,400 | 6,280 | 6,360 | 556,700 | 6,360 |
| 2018-04-16 | 6,350 | 6,380 | 6,290 | 6,320 | 423,300 | 6,320 |
| 2018-04-13 | 6,320 | 6,410 | 6,320 | 6,370 | 458,700 | 6,370 |
| 2018-04-12 | 6,240 | 6,290 | 6,180 | 6,260 | 497,100 | 6,260 |
| 2018-04-11 | 6,290 | 6,340 | 6,260 | 6,280 | 304,700 | 6,280 |
| 2018-04-10 | 6,180 | 6,330 | 6,150 | 6,300 | 525,100 | 6,300 |
| 2018-04-09 | 6,240 | 6,280 | 6,130 | 6,180 | 648,200 | 6,180 |
| 2018-04-06 | 6,490 | 6,490 | 6,350 | 6,370 | 527,300 | 6,370 |
| 2018-04-05 | 6,500 | 6,540 | 6,420 | 6,450 | 593,800 | 6,450 |
| 2018-04-04 | 6,340 | 6,410 | 6,310 | 6,400 | 525,100 | 6,400 |
| 2018-04-03 | 6,250 | 6,290 | 6,230 | 6,270 | 368,000 | 6,270 |
| 2018-03-30 | 6,420 | 6,470 | 6,370 | 6,440 | 720,600 | 6,440 |
| 2018-03-29 | 6,410 | 6,410 | 6,270 | 6,360 | 539,200 | 6,360 |
| 2018-03-28 | 6,220 | 6,320 | 6,180 | 6,320 | 600,400 | 6,320 |
| 2018-03-27 | 6,230 | 6,360 | 6,220 | 6,350 | 537,000 | 6,350 |
| 2018-03-26 | 5,960 | 6,110 | 5,960 | 6,100 | 449,400 | 6,100 |
| 2018-03-23 | 6,170 | 6,210 | 6,020 | 6,050 | 670,900 | 6,050 |
| 2018-03-22 | 6,200 | 6,370 | 6,200 | 6,350 | 563,700 | 6,350 |
| 2018-03-20 | 6,320 | 6,350 | 6,250 | 6,330 | 474,100 | 6,330 |
| 2018-03-19 | 6,320 | 6,410 | 6,310 | 6,320 | 314,000 | 6,320 |
| 2018-03-16 | 6,410 | 6,450 | 6,370 | 6,370 | 569,500 | 6,370 |
| 2018-03-15 | 6,480 | 6,490 | 6,400 | 6,470 | 330,100 | 6,470 |
| 2018-03-14 | 6,510 | 6,580 | 6,460 | 6,530 | 451,400 | 6,530 |
| 2018-03-13 | 6,500 | 6,580 | 6,490 | 6,570 | 567,100 | 6,570 |
| 2018-03-12 | 6,380 | 6,520 | 6,350 | 6,500 | 452,600 | 6,500 |
| 2018-03-09 | 6,270 | 6,380 | 6,200 | 6,240 | 744,200 | 6,240 |
| 2018-03-08 | 6,330 | 6,350 | 6,200 | 6,240 | 606,700 | 6,240 |
| 2018-03-07 | 6,340 | 6,350 | 6,210 | 6,230 | 856,300 | 6,230 |
| 2018-03-06 | 6,440 | 6,540 | 6,390 | 6,410 | 377,800 | 6,410 |
| 2018-03-05 | 6,360 | 6,430 | 6,300 | 6,350 | 290,600 | 6,350 |
| 2018-03-02 | 6,460 | 6,490 | 6,400 | 6,430 | 349,600 | 6,430 |
| 2018-03-01 | 6,720 | 6,730 | 6,560 | 6,600 | 421,300 | 6,600 |
| 2018-02-28 | 6,880 | 6,920 | 6,760 | 6,760 | 460,400 | 6,760 |
| 2018-02-27 | 6,970 | 6,980 | 6,860 | 6,890 | 352,600 | 6,890 |
| 2018-02-26 | 6,900 | 6,930 | 6,860 | 6,900 | 267,600 | 6,900 |
| 2018-02-23 | 6,770 | 6,860 | 6,760 | 6,830 | 290,300 | 6,830 |
| 2018-02-22 | 6,720 | 6,770 | 6,670 | 6,730 | 364,200 | 6,730 |
| 2018-02-21 | 6,850 | 6,860 | 6,760 | 6,810 | 360,900 | 6,810 |
| 2018-02-20 | 6,870 | 6,900 | 6,760 | 6,800 | 308,700 | 6,800 |
| 2018-02-19 | 6,760 | 6,870 | 6,720 | 6,870 | 291,000 | 6,870 |
| 2018-02-16 | 6,700 | 6,780 | 6,670 | 6,680 | 299,500 | 6,680 |
| 2018-02-15 | 6,680 | 6,700 | 6,620 | 6,640 | 470,100 | 6,640 |
| 2018-02-14 | 6,700 | 6,740 | 6,570 | 6,640 | 496,400 | 6,640 |
| 2018-02-13 | 6,900 | 6,940 | 6,730 | 6,740 | 409,000 | 6,740 |
| 2018-02-09 | 6,720 | 6,850 | 6,720 | 6,850 | 379,500 | 6,850 |
| 2018-02-08 | 6,970 | 7,040 | 6,910 | 7,000 | 504,700 | 7,000 |
| 2018-02-07 | 7,000 | 7,140 | 6,930 | 6,930 | 833,100 | 6,930 |
| 2018-02-06 | 6,840 | 6,860 | 6,660 | 6,800 | 666,700 | 6,800 |
| 2018-02-05 | 7,250 | 7,270 | 7,100 | 7,120 | 526,600 | 7,120 |
| 2018-02-02 | 7,200 | 7,430 | 7,140 | 7,400 | 691,200 | 7,400 |
| 2018-02-01 | 7,080 | 7,230 | 7,050 | 7,210 | 411,800 | 7,210 |
| 2018-01-31 | 7,220 | 7,250 | 7,080 | 7,090 | 531,900 | 7,090 |
| 2018-01-30 | 7,340 | 7,390 | 7,230 | 7,250 | 491,600 | 7,250 |
| 2018-01-29 | 7,300 | 7,370 | 7,270 | 7,340 | 330,700 | 7,340 |
| 2018-01-26 | 7,290 | 7,380 | 7,290 | 7,300 | 552,900 | 7,300 |
| 2018-01-25 | 7,350 | 7,350 | 7,220 | 7,230 | 491,200 | 7,230 |
| 2018-01-24 | 7,540 | 7,560 | 7,430 | 7,490 | 438,900 | 7,490 |
| 2018-01-23 | 7,380 | 7,540 | 7,370 | 7,520 | 520,400 | 7,520 |
| 2018-01-22 | 7,350 | 7,380 | 7,280 | 7,360 | 396,800 | 7,360 |
| 2018-01-19 | 7,430 | 7,440 | 7,350 | 7,370 | 449,300 | 7,370 |
| 2018-01-18 | 7,550 | 7,550 | 7,380 | 7,390 | 469,000 | 7,390 |
| 2018-01-17 | 7,470 | 7,530 | 7,440 | 7,490 | 362,700 | 7,490 |
| 2018-01-16 | 7,530 | 7,590 | 7,520 | 7,540 | 350,400 | 7,540 |
| 2018-01-15 | 7,550 | 7,590 | 7,530 | 7,540 | 387,700 | 7,540 |
| 2018-01-12 | 7,610 | 7,640 | 7,520 | 7,550 | 495,600 | 7,550 |
| 2018-01-11 | 7,640 | 7,750 | 7,620 | 7,660 | 595,400 | 7,660 |
| 2018-01-10 | 7,630 | 7,790 | 7,570 | 7,730 | 569,500 | 7,730 |
| 2018-01-09 | 7,650 | 7,650 | 7,540 | 7,600 | 460,000 | 7,600 |
| 2018-01-05 | 7,460 | 7,570 | 7,460 | 7,570 | 369,600 | 7,570 |
| 2018-01-04 | 7,300 | 7,400 | 7,270 | 7,400 | 475,600 | 7,400 |
分割・併合履歴 ： [1988-09-27]1株→1.05株 [1983-03-28]1株→1.05株