6222 (株)島精機製作所 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 | 3,130 | 3,325 | 3,130 | 3,205 | 199,100 | 3,205 |
| 2018-12-27 | 3,190 | 3,230 | 3,115 | 3,195 | 172,100 | 3,195 |
| 2018-12-26 | 2,950 | 3,040 | 2,912 | 2,965 | 162,100 | 2,965 |
| 2018-12-25 | 2,976 | 3,040 | 2,895 | 2,908 | 232,900 | 2,908 |
| 2018-12-21 | 3,135 | 3,155 | 3,050 | 3,100 | 208,700 | 3,100 |
| 2018-12-20 | 3,195 | 3,330 | 3,110 | 3,140 | 257,300 | 3,140 |
| 2018-12-19 | 3,265 | 3,290 | 3,185 | 3,240 | 178,600 | 3,240 |
| 2018-12-18 | 3,290 | 3,300 | 3,185 | 3,215 | 342,900 | 3,215 |
| 2018-12-17 | 3,440 | 3,550 | 3,380 | 3,410 | 288,900 | 3,410 |
| 2018-12-14 | 3,505 | 3,525 | 3,375 | 3,430 | 534,900 | 3,430 |
| 2018-12-13 | 3,450 | 3,565 | 3,430 | 3,535 | 413,500 | 3,535 |
| 2018-12-12 | 3,325 | 3,475 | 3,290 | 3,395 | 202,100 | 3,395 |
| 2018-12-11 | 3,315 | 3,355 | 3,235 | 3,280 | 192,000 | 3,280 |
| 2018-12-10 | 3,330 | 3,360 | 3,245 | 3,270 | 222,600 | 3,270 |
| 2018-12-07 | 3,420 | 3,455 | 3,350 | 3,395 | 228,200 | 3,395 |
| 2018-12-06 | 3,425 | 3,475 | 3,370 | 3,420 | 195,900 | 3,420 |
| 2018-12-05 | 3,510 | 3,515 | 3,435 | 3,460 | 266,800 | 3,460 |
| 2018-12-04 | 3,635 | 3,665 | 3,575 | 3,600 | 361,900 | 3,600 |
| 2018-12-03 | 3,615 | 3,670 | 3,595 | 3,625 | 257,700 | 3,625 |
| 2018-11-30 | 3,470 | 3,545 | 3,430 | 3,515 | 353,900 | 3,515 |
| 2018-11-29 | 3,450 | 3,505 | 3,410 | 3,470 | 308,200 | 3,470 |
| 2018-11-28 | 3,350 | 3,415 | 3,320 | 3,405 | 253,300 | 3,405 |
| 2018-11-27 | 3,280 | 3,345 | 3,245 | 3,330 | 250,300 | 3,330 |
| 2018-11-26 | 3,285 | 3,345 | 3,255 | 3,285 | 255,300 | 3,285 |
| 2018-11-22 | 3,325 | 3,335 | 3,220 | 3,295 | 259,400 | 3,295 |
| 2018-11-21 | 3,200 | 3,350 | 3,165 | 3,300 | 339,000 | 3,300 |
| 2018-11-20 | 3,280 | 3,370 | 3,220 | 3,270 | 396,900 | 3,270 |
| 2018-11-19 | 3,225 | 3,505 | 3,225 | 3,400 | 765,100 | 3,400 |
| 2018-11-16 | 3,195 | 3,250 | 3,080 | 3,085 | 234,700 | 3,085 |
| 2018-11-15 | 3,210 | 3,285 | 3,155 | 3,175 | 361,800 | 3,175 |
| 2018-11-14 | 3,250 | 3,315 | 3,205 | 3,240 | 439,400 | 3,240 |
| 2018-11-13 | 3,255 | 3,255 | 3,070 | 3,190 | 586,100 | 3,190 |
| 2018-11-12 | 3,265 | 3,385 | 3,250 | 3,355 | 240,900 | 3,355 |
| 2018-11-09 | 3,345 | 3,375 | 3,285 | 3,290 | 281,800 | 3,290 |
| 2018-11-08 | 3,385 | 3,450 | 3,295 | 3,350 | 526,600 | 3,350 |
| 2018-11-07 | 3,555 | 3,625 | 3,350 | 3,350 | 417,800 | 3,350 |
| 2018-11-06 | 3,420 | 3,600 | 3,375 | 3,555 | 385,000 | 3,555 |
| 2018-11-05 | 3,305 | 3,465 | 3,265 | 3,395 | 623,700 | 3,395 |
| 2018-11-02 | 3,185 | 3,420 | 3,185 | 3,415 | 548,800 | 3,415 |
| 2018-11-01 | 3,030 | 3,290 | 3,030 | 3,265 | 411,200 | 3,265 |
| 2018-10-31 | 2,910 | 3,065 | 2,828 | 3,050 | 635,000 | 3,050 |
| 2018-10-30 | 2,880 | 3,095 | 2,880 | 2,998 | 744,800 | 2,998 |
| 2018-10-29 | 3,075 | 3,085 | 2,821 | 2,843 | 1,495,200 | 2,843 |
| 2018-10-26 | 3,025 | 3,150 | 3,025 | 3,025 | 1,386,600 | 3,025 |
| 2018-10-25 | 3,725 | 3,725 | 3,725 | 3,725 | 81,300 | 3,725 |
| 2018-10-24 | 4,450 | 4,475 | 4,405 | 4,425 | 97,000 | 4,425 |
| 2018-10-23 | 4,550 | 4,550 | 4,400 | 4,425 | 111,200 | 4,425 |
| 2018-10-22 | 4,445 | 4,600 | 4,440 | 4,565 | 107,700 | 4,565 |
| 2018-10-19 | 4,445 | 4,555 | 4,390 | 4,545 | 113,200 | 4,545 |
| 2018-10-18 | 4,665 | 4,665 | 4,530 | 4,530 | 103,700 | 4,530 |
| 2018-10-17 | 4,595 | 4,715 | 4,585 | 4,615 | 175,800 | 4,615 |
| 2018-10-16 | 4,480 | 4,505 | 4,415 | 4,495 | 172,900 | 4,495 |
| 2018-10-15 | 4,550 | 4,590 | 4,505 | 4,505 | 159,900 | 4,505 |
| 2018-10-12 | 4,400 | 4,610 | 4,385 | 4,590 | 235,400 | 4,590 |
| 2018-10-11 | 4,500 | 4,575 | 4,475 | 4,500 | 243,000 | 4,500 |
| 2018-10-10 | 4,830 | 4,885 | 4,730 | 4,765 | 151,600 | 4,765 |
| 2018-10-09 | 5,000 | 5,000 | 4,795 | 4,800 | 335,600 | 4,800 |
| 2018-10-05 | 5,150 | 5,200 | 5,100 | 5,100 | 112,600 | 5,100 |
| 2018-10-04 | 5,170 | 5,210 | 5,080 | 5,180 | 138,700 | 5,180 |
| 2018-10-03 | 5,190 | 5,200 | 5,080 | 5,090 | 121,700 | 5,090 |
| 2018-10-02 | 5,050 | 5,310 | 5,050 | 5,210 | 233,600 | 5,210 |
| 2018-10-01 | 5,000 | 5,050 | 4,965 | 5,030 | 216,200 | 5,030 |
| 2018-09-28 | 5,060 | 5,060 | 4,960 | 5,020 | 230,200 | 5,020 |
| 2018-09-27 | 5,100 | 5,150 | 5,000 | 5,000 | 177,300 | 5,000 |
| 2018-09-26 | 5,010 | 5,150 | 5,010 | 5,150 | 202,600 | 5,150 |
| 2018-09-25 | 5,260 | 5,260 | 5,000 | 5,030 | 351,900 | 5,030 |
| 2018-09-21 | 5,130 | 5,280 | 5,110 | 5,280 | 251,700 | 5,280 |
| 2018-09-20 | 5,150 | 5,240 | 5,030 | 5,060 | 193,500 | 5,060 |
| 2018-09-19 | 5,070 | 5,180 | 5,020 | 5,070 | 219,300 | 5,070 |
| 2018-09-18 | 4,890 | 4,985 | 4,850 | 4,955 | 152,200 | 4,955 |
| 2018-09-14 | 4,820 | 4,920 | 4,810 | 4,885 | 166,700 | 4,885 |
| 2018-09-13 | 4,660 | 4,820 | 4,660 | 4,755 | 199,200 | 4,755 |
| 2018-09-12 | 4,660 | 4,710 | 4,550 | 4,605 | 290,900 | 4,605 |
| 2018-09-11 | 4,735 | 4,735 | 4,650 | 4,660 | 279,400 | 4,660 |
| 2018-09-10 | 4,740 | 4,860 | 4,740 | 4,775 | 129,500 | 4,775 |
| 2018-09-07 | 4,830 | 4,835 | 4,730 | 4,795 | 239,900 | 4,795 |
| 2018-09-06 | 4,960 | 4,995 | 4,880 | 4,900 | 173,200 | 4,900 |
| 2018-09-05 | 5,040 | 5,080 | 4,935 | 4,970 | 285,900 | 4,970 |
| 2018-09-04 | 5,010 | 5,090 | 5,010 | 5,060 | 147,000 | 5,060 |
| 2018-09-03 | 5,170 | 5,190 | 5,070 | 5,070 | 159,000 | 5,070 |
| 2018-08-31 | 5,220 | 5,250 | 5,040 | 5,190 | 513,000 | 5,190 |
| 2018-08-30 | 5,420 | 5,460 | 5,350 | 5,400 | 125,600 | 5,400 |
| 2018-08-29 | 5,240 | 5,440 | 5,220 | 5,380 | 167,300 | 5,380 |
| 2018-08-28 | 5,430 | 5,490 | 5,320 | 5,330 | 122,000 | 5,330 |
| 2018-08-27 | 5,330 | 5,400 | 5,250 | 5,370 | 159,800 | 5,370 |
| 2018-08-24 | 5,370 | 5,390 | 5,310 | 5,340 | 101,200 | 5,340 |
| 2018-08-23 | 5,360 | 5,370 | 5,290 | 5,330 | 47,100 | 5,330 |
| 2018-08-22 | 5,310 | 5,350 | 5,200 | 5,340 | 108,900 | 5,340 |
| 2018-08-21 | 5,140 | 5,290 | 5,130 | 5,260 | 128,100 | 5,260 |
| 2018-08-20 | 5,100 | 5,170 | 5,080 | 5,140 | 87,200 | 5,140 |
| 2018-08-17 | 5,020 | 5,140 | 5,020 | 5,080 | 89,300 | 5,080 |
| 2018-08-16 | 5,000 | 5,030 | 4,895 | 4,960 | 249,800 | 4,960 |
| 2018-08-15 | 5,190 | 5,210 | 4,995 | 5,040 | 206,100 | 5,040 |
| 2018-08-14 | 5,120 | 5,250 | 5,060 | 5,230 | 192,900 | 5,230 |
| 2018-08-13 | 5,320 | 5,350 | 5,070 | 5,130 | 222,100 | 5,130 |
| 2018-08-10 | 5,480 | 5,500 | 5,380 | 5,390 | 166,800 | 5,390 |
| 2018-08-09 | 5,550 | 5,580 | 5,460 | 5,530 | 135,900 | 5,530 |
| 2018-08-08 | 5,600 | 5,620 | 5,480 | 5,510 | 278,800 | 5,510 |
| 2018-08-07 | 5,670 | 5,700 | 5,500 | 5,630 | 238,900 | 5,630 |
| 2018-08-06 | 5,900 | 5,930 | 5,780 | 5,790 | 94,900 | 5,790 |
| 2018-08-03 | 5,890 | 5,980 | 5,850 | 5,900 | 165,400 | 5,900 |
| 2018-08-02 | 5,900 | 5,990 | 5,770 | 5,830 | 289,200 | 5,830 |
| 2018-08-01 | 5,990 | 6,070 | 5,900 | 5,960 | 481,600 | 5,960 |
| 2018-07-31 | 6,070 | 6,080 | 6,010 | 6,050 | 204,600 | 6,050 |
| 2018-07-30 | 6,080 | 6,090 | 6,010 | 6,050 | 101,600 | 6,050 |
| 2018-07-27 | 6,100 | 6,170 | 6,060 | 6,110 | 123,200 | 6,110 |
| 2018-07-26 | 6,070 | 6,120 | 6,030 | 6,060 | 147,600 | 6,060 |
| 2018-07-25 | 6,130 | 6,180 | 6,030 | 6,060 | 202,000 | 6,060 |
| 2018-07-24 | 6,100 | 6,180 | 6,040 | 6,170 | 152,100 | 6,170 |
| 2018-07-23 | 6,060 | 6,160 | 6,020 | 6,060 | 235,600 | 6,060 |
| 2018-07-20 | 6,050 | 6,050 | 5,900 | 5,960 | 249,400 | 5,960 |
| 2018-07-19 | 6,110 | 6,230 | 6,080 | 6,080 | 166,700 | 6,080 |
| 2018-07-18 | 6,080 | 6,180 | 6,060 | 6,080 | 224,000 | 6,080 |
| 2018-07-17 | 6,000 | 6,220 | 5,990 | 6,130 | 377,100 | 6,130 |
| 2018-07-13 | 5,580 | 5,860 | 5,580 | 5,800 | 216,500 | 5,800 |
| 2018-07-12 | 5,660 | 5,670 | 5,460 | 5,480 | 165,600 | 5,480 |
| 2018-07-11 | 5,650 | 5,700 | 5,500 | 5,600 | 134,900 | 5,600 |
| 2018-07-10 | 5,820 | 5,880 | 5,740 | 5,740 | 208,600 | 5,740 |
| 2018-07-09 | 5,540 | 5,760 | 5,450 | 5,720 | 191,300 | 5,720 |
| 2018-07-06 | 5,380 | 5,490 | 5,340 | 5,440 | 179,400 | 5,440 |
| 2018-07-05 | 5,350 | 5,490 | 5,350 | 5,380 | 222,400 | 5,380 |
| 2018-07-04 | 5,430 | 5,490 | 5,230 | 5,350 | 520,800 | 5,350 |
| 2018-07-03 | 5,160 | 6,030 | 5,070 | 5,460 | 1,874,400 | 5,460 |
| 2018-07-02 | 5,290 | 5,430 | 5,180 | 5,190 | 155,100 | 5,190 |
| 2018-06-29 | 5,340 | 5,350 | 5,200 | 5,290 | 110,200 | 5,290 |
| 2018-06-28 | 5,330 | 5,380 | 5,230 | 5,240 | 150,300 | 5,240 |
| 2018-06-27 | 5,410 | 5,480 | 5,360 | 5,380 | 95,300 | 5,380 |
| 2018-06-26 | 5,250 | 5,410 | 5,180 | 5,360 | 118,400 | 5,360 |
| 2018-06-25 | 5,440 | 5,460 | 5,260 | 5,280 | 187,800 | 5,280 |
| 2018-06-22 | 5,470 | 5,610 | 5,460 | 5,500 | 139,400 | 5,500 |
| 2018-06-21 | 5,360 | 5,610 | 5,360 | 5,540 | 178,000 | 5,540 |
| 2018-06-20 | 5,460 | 5,510 | 5,250 | 5,420 | 224,800 | 5,420 |
| 2018-06-19 | 5,430 | 5,550 | 5,410 | 5,490 | 246,300 | 5,490 |
| 2018-06-18 | 5,520 | 5,550 | 5,400 | 5,430 | 198,500 | 5,430 |
| 2018-06-15 | 5,710 | 5,710 | 5,430 | 5,470 | 274,000 | 5,470 |
| 2018-06-14 | 5,700 | 5,800 | 5,680 | 5,680 | 127,800 | 5,680 |
| 2018-06-13 | 5,750 | 5,810 | 5,680 | 5,720 | 211,000 | 5,720 |
| 2018-06-12 | 5,960 | 5,960 | 5,720 | 5,770 | 299,300 | 5,770 |
| 2018-06-11 | 5,960 | 6,010 | 5,920 | 5,940 | 113,500 | 5,940 |
| 2018-06-08 | 5,990 | 6,070 | 5,930 | 5,970 | 128,900 | 5,970 |
| 2018-06-07 | 6,050 | 6,140 | 6,000 | 6,020 | 137,400 | 6,020 |
| 2018-06-06 | 6,120 | 6,160 | 6,020 | 6,030 | 124,200 | 6,030 |
| 2018-06-05 | 6,300 | 6,300 | 6,130 | 6,160 | 103,600 | 6,160 |
| 2018-06-04 | 6,280 | 6,350 | 6,250 | 6,300 | 162,100 | 6,300 |
| 2018-06-01 | 6,180 | 6,260 | 6,170 | 6,200 | 127,000 | 6,200 |
| 2018-05-31 | 6,020 | 6,200 | 5,980 | 6,180 | 193,300 | 6,180 |
| 2018-05-30 | 6,060 | 6,110 | 5,950 | 6,020 | 130,900 | 6,020 |
| 2018-05-29 | 6,110 | 6,200 | 6,070 | 6,180 | 120,100 | 6,180 |
| 2018-05-28 | 6,230 | 6,380 | 6,080 | 6,140 | 175,100 | 6,140 |
| 2018-05-25 | 6,180 | 6,290 | 6,120 | 6,150 | 164,100 | 6,150 |
| 2018-05-24 | 6,300 | 6,310 | 6,140 | 6,170 | 206,200 | 6,170 |
| 2018-05-23 | 6,300 | 6,420 | 6,290 | 6,350 | 94,400 | 6,350 |
| 2018-05-22 | 6,400 | 6,570 | 6,330 | 6,380 | 215,000 | 6,380 |
| 2018-05-21 | 6,360 | 6,530 | 6,340 | 6,400 | 205,000 | 6,400 |
| 2018-05-18 | 6,330 | 6,370 | 6,260 | 6,310 | 126,200 | 6,310 |
| 2018-05-17 | 6,250 | 6,340 | 6,230 | 6,260 | 197,100 | 6,260 |
| 2018-05-16 | 6,170 | 6,240 | 6,120 | 6,210 | 141,900 | 6,210 |
| 2018-05-15 | 6,050 | 6,270 | 6,050 | 6,190 | 259,000 | 6,190 |
| 2018-05-14 | 5,940 | 6,100 | 5,920 | 6,060 | 265,000 | 6,060 |
| 2018-05-11 | 5,760 | 6,050 | 5,600 | 6,040 | 558,600 | 6,040 |
| 2018-05-10 | 6,120 | 6,180 | 5,770 | 5,830 | 417,800 | 5,830 |
| 2018-05-09 | 6,370 | 6,420 | 6,090 | 6,110 | 766,100 | 6,110 |
| 2018-05-08 | 7,000 | 7,020 | 6,770 | 6,870 | 229,300 | 6,870 |
| 2018-05-07 | 6,940 | 7,110 | 6,940 | 7,080 | 169,900 | 7,080 |
| 2018-05-02 | 7,020 | 7,020 | 6,830 | 6,960 | 136,100 | 6,960 |
| 2018-05-01 | 6,990 | 7,030 | 6,920 | 7,010 | 80,400 | 7,010 |
| 2018-04-27 | 6,930 | 6,980 | 6,830 | 6,960 | 91,300 | 6,960 |
| 2018-04-26 | 7,020 | 7,140 | 6,890 | 6,930 | 129,900 | 6,930 |
| 2018-04-25 | 7,070 | 7,070 | 6,910 | 7,000 | 88,400 | 7,000 |
| 2018-04-24 | 6,950 | 7,120 | 6,910 | 7,040 | 149,600 | 7,040 |
| 2018-04-23 | 6,870 | 6,970 | 6,850 | 6,860 | 43,200 | 6,860 |
| 2018-04-20 | 6,870 | 6,940 | 6,800 | 6,930 | 68,900 | 6,930 |
| 2018-04-19 | 6,950 | 7,000 | 6,870 | 6,890 | 64,200 | 6,890 |
| 2018-04-18 | 6,800 | 6,940 | 6,740 | 6,890 | 63,500 | 6,890 |
| 2018-04-17 | 6,900 | 6,930 | 6,770 | 6,800 | 86,500 | 6,800 |
| 2018-04-16 | 6,990 | 6,990 | 6,850 | 6,920 | 52,700 | 6,920 |
| 2018-04-13 | 6,910 | 6,990 | 6,880 | 6,940 | 49,500 | 6,940 |
| 2018-04-12 | 6,910 | 6,970 | 6,810 | 6,870 | 75,500 | 6,870 |
| 2018-04-11 | 6,910 | 6,970 | 6,820 | 6,940 | 97,800 | 6,940 |
| 2018-04-10 | 6,680 | 6,900 | 6,620 | 6,870 | 190,600 | 6,870 |
| 2018-04-09 | 6,830 | 6,880 | 6,700 | 6,740 | 144,300 | 6,740 |
| 2018-04-06 | 7,030 | 7,070 | 6,810 | 6,810 | 147,800 | 6,810 |
| 2018-04-05 | 7,100 | 7,130 | 6,890 | 6,980 | 144,400 | 6,980 |
| 2018-04-04 | 7,260 | 7,260 | 6,960 | 6,970 | 129,900 | 6,970 |
| 2018-04-03 | 7,150 | 7,250 | 7,100 | 7,190 | 105,900 | 7,190 |
| 2018-03-30 | 7,440 | 7,440 | 7,320 | 7,390 | 148,600 | 7,390 |
| 2018-03-29 | 7,360 | 7,440 | 7,250 | 7,360 | 150,400 | 7,360 |
| 2018-03-28 | 7,070 | 7,250 | 7,070 | 7,250 | 149,000 | 7,250 |
| 2018-03-27 | 7,210 | 7,260 | 7,120 | 7,160 | 267,500 | 7,160 |
| 2018-03-26 | 7,140 | 7,210 | 6,960 | 7,060 | 218,600 | 7,060 |
| 2018-03-23 | 7,240 | 7,400 | 7,150 | 7,210 | 222,000 | 7,210 |
| 2018-03-22 | 7,540 | 7,630 | 7,450 | 7,470 | 201,700 | 7,470 |
| 2018-03-20 | 7,480 | 7,660 | 7,430 | 7,620 | 234,800 | 7,620 |
| 2018-03-19 | 7,430 | 7,720 | 7,320 | 7,590 | 977,800 | 7,590 |
| 2018-03-16 | 7,210 | 7,620 | 7,180 | 7,440 | 1,472,400 | 7,440 |
| 2018-03-15 | 6,820 | 6,850 | 6,690 | 6,760 | 171,300 | 6,760 |
| 2018-03-14 | 6,720 | 6,940 | 6,690 | 6,920 | 177,100 | 6,920 |
| 2018-03-13 | 6,820 | 6,830 | 6,580 | 6,750 | 190,900 | 6,750 |
| 2018-03-12 | 6,700 | 6,870 | 6,660 | 6,820 | 215,900 | 6,820 |
| 2018-03-09 | 6,670 | 6,710 | 6,500 | 6,550 | 174,200 | 6,550 |
| 2018-03-08 | 6,610 | 6,630 | 6,480 | 6,550 | 93,900 | 6,550 |
| 2018-03-07 | 6,550 | 6,670 | 6,520 | 6,590 | 127,200 | 6,590 |
| 2018-03-06 | 6,650 | 6,730 | 6,590 | 6,650 | 126,900 | 6,650 |
| 2018-03-05 | 6,520 | 6,570 | 6,440 | 6,500 | 129,400 | 6,500 |
| 2018-03-02 | 6,660 | 6,750 | 6,530 | 6,570 | 343,900 | 6,570 |
| 2018-03-01 | 7,090 | 7,090 | 6,780 | 6,860 | 203,000 | 6,860 |
| 2018-02-28 | 7,280 | 7,340 | 7,170 | 7,170 | 133,900 | 7,170 |
| 2018-02-27 | 7,250 | 7,290 | 7,140 | 7,290 | 214,100 | 7,290 |
| 2018-02-26 | 7,010 | 7,080 | 6,950 | 7,050 | 173,700 | 7,050 |
| 2018-02-23 | 6,790 | 6,920 | 6,740 | 6,910 | 162,500 | 6,910 |
| 2018-02-22 | 6,730 | 6,800 | 6,650 | 6,780 | 208,300 | 6,780 |
| 2018-02-21 | 6,690 | 6,860 | 6,580 | 6,830 | 234,000 | 6,830 |
| 2018-02-20 | 6,460 | 6,650 | 6,400 | 6,630 | 298,600 | 6,630 |
| 2018-02-19 | 6,400 | 6,430 | 6,270 | 6,430 | 247,600 | 6,430 |
| 2018-02-16 | 6,410 | 6,500 | 6,330 | 6,350 | 121,900 | 6,350 |
| 2018-02-15 | 6,320 | 6,410 | 6,270 | 6,360 | 104,900 | 6,360 |
| 2018-02-14 | 6,400 | 6,480 | 6,160 | 6,250 | 176,200 | 6,250 |
| 2018-02-13 | 6,710 | 6,740 | 6,410 | 6,430 | 162,600 | 6,430 |
| 2018-02-09 | 6,370 | 6,560 | 6,350 | 6,550 | 191,400 | 6,550 |
| 2018-02-08 | 6,700 | 6,770 | 6,590 | 6,710 | 174,300 | 6,710 |
| 2018-02-07 | 6,970 | 7,000 | 6,590 | 6,620 | 260,700 | 6,620 |
| 2018-02-06 | 7,030 | 7,040 | 6,500 | 6,670 | 330,700 | 6,670 |
| 2018-02-05 | 7,360 | 7,480 | 7,270 | 7,330 | 242,100 | 7,330 |
| 2018-02-02 | 7,430 | 7,520 | 7,360 | 7,510 | 282,700 | 7,510 |
| 2018-02-01 | 7,200 | 7,370 | 6,880 | 7,370 | 781,600 | 7,370 |
| 2018-01-31 | 7,800 | 7,960 | 7,800 | 7,890 | 164,400 | 7,890 |
| 2018-01-30 | 8,000 | 8,010 | 7,740 | 7,830 | 140,500 | 7,830 |
| 2018-01-29 | 8,060 | 8,190 | 8,000 | 8,070 | 127,900 | 8,070 |
| 2018-01-26 | 7,840 | 8,010 | 7,840 | 7,930 | 112,400 | 7,930 |
| 2018-01-25 | 7,800 | 7,950 | 7,760 | 7,810 | 116,100 | 7,810 |
| 2018-01-24 | 8,110 | 8,110 | 7,780 | 7,850 | 148,800 | 7,850 |
| 2018-01-23 | 7,990 | 8,090 | 7,970 | 8,050 | 120,900 | 8,050 |
| 2018-01-22 | 7,970 | 8,060 | 7,930 | 8,050 | 90,800 | 8,050 |
| 2018-01-19 | 8,030 | 8,130 | 7,990 | 8,110 | 71,400 | 8,110 |
| 2018-01-18 | 8,080 | 8,190 | 7,900 | 7,920 | 119,900 | 7,920 |
| 2018-01-17 | 7,840 | 8,110 | 7,770 | 8,020 | 168,600 | 8,020 |
| 2018-01-16 | 7,730 | 8,010 | 7,680 | 7,990 | 193,100 | 7,990 |
| 2018-01-15 | 7,800 | 7,840 | 7,670 | 7,740 | 108,300 | 7,740 |
| 2018-01-12 | 7,460 | 7,820 | 7,460 | 7,760 | 178,800 | 7,760 |
| 2018-01-11 | 7,430 | 7,480 | 7,330 | 7,480 | 89,200 | 7,480 |
| 2018-01-10 | 7,570 | 7,570 | 7,450 | 7,500 | 114,400 | 7,500 |
| 2018-01-09 | 7,480 | 7,600 | 7,430 | 7,600 | 145,300 | 7,600 |
| 2018-01-05 | 7,490 | 7,510 | 7,330 | 7,400 | 148,600 | 7,400 |
| 2018-01-04 | 7,260 | 7,500 | 7,240 | 7,490 | 159,200 | 7,490 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.5株
