6277 ホソカワミクロン(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 | 4,110 | 4,220 | 4,070 | 4,190 | 51,800 | 2,095 |
| 2018-12-27 | 4,155 | 4,155 | 4,050 | 4,110 | 42,300 | 2,055 |
| 2018-12-26 | 3,850 | 3,920 | 3,815 | 3,890 | 50,700 | 1,945 |
| 2018-12-25 | 3,870 | 3,890 | 3,785 | 3,785 | 57,000 | 1,892.50 |
| 2018-12-21 | 4,030 | 4,055 | 3,920 | 4,040 | 80,000 | 2,020 |
| 2018-12-20 | 4,260 | 4,265 | 4,050 | 4,075 | 56,700 | 2,037.50 |
| 2018-12-19 | 4,235 | 4,350 | 4,205 | 4,275 | 45,300 | 2,137.50 |
| 2018-12-18 | 4,285 | 4,335 | 4,215 | 4,225 | 61,700 | 2,112.50 |
| 2018-12-17 | 4,400 | 4,495 | 4,350 | 4,355 | 46,100 | 2,177.50 |
| 2018-12-14 | 4,550 | 4,560 | 4,410 | 4,450 | 46,900 | 2,225 |
| 2018-12-13 | 4,520 | 4,635 | 4,500 | 4,595 | 35,600 | 2,297.50 |
| 2018-12-12 | 4,440 | 4,555 | 4,420 | 4,470 | 37,800 | 2,235 |
| 2018-12-11 | 4,510 | 4,520 | 4,380 | 4,415 | 46,900 | 2,207.50 |
| 2018-12-10 | 4,575 | 4,575 | 4,450 | 4,485 | 54,700 | 2,242.50 |
| 2018-12-07 | 4,680 | 4,695 | 4,585 | 4,645 | 66,300 | 2,322.50 |
| 2018-12-06 | 4,855 | 4,855 | 4,625 | 4,670 | 76,500 | 2,335 |
| 2018-12-05 | 4,990 | 5,010 | 4,910 | 4,925 | 47,800 | 2,462.50 |
| 2018-12-04 | 5,180 | 5,230 | 5,040 | 5,050 | 51,600 | 2,525 |
| 2018-12-03 | 5,230 | 5,280 | 5,200 | 5,230 | 34,500 | 2,615 |
| 2018-11-30 | 5,060 | 5,220 | 5,060 | 5,170 | 72,600 | 2,585 |
| 2018-11-29 | 5,220 | 5,270 | 5,020 | 5,050 | 106,400 | 2,525 |
| 2018-11-28 | 5,090 | 5,260 | 5,090 | 5,220 | 70,500 | 2,610 |
| 2018-11-27 | 5,120 | 5,220 | 5,050 | 5,140 | 62,900 | 2,570 |
| 2018-11-26 | 4,960 | 5,130 | 4,960 | 5,120 | 90,700 | 2,560 |
| 2018-11-22 | 4,875 | 4,955 | 4,820 | 4,890 | 72,500 | 2,445 |
| 2018-11-21 | 4,840 | 4,925 | 4,805 | 4,880 | 60,000 | 2,440 |
| 2018-11-20 | 4,960 | 4,965 | 4,885 | 4,955 | 32,900 | 2,477.50 |
| 2018-11-19 | 4,835 | 5,030 | 4,810 | 5,010 | 58,600 | 2,505 |
| 2018-11-16 | 4,990 | 5,050 | 4,865 | 4,870 | 142,700 | 2,435 |
| 2018-11-15 | 5,050 | 5,100 | 4,985 | 5,020 | 132,900 | 2,510 |
| 2018-11-14 | 5,350 | 5,350 | 5,170 | 5,170 | 101,700 | 2,585 |
| 2018-11-13 | 5,220 | 5,380 | 5,220 | 5,380 | 102,400 | 2,690 |
| 2018-11-12 | 5,100 | 5,340 | 5,060 | 5,320 | 180,700 | 2,660 |
| 2018-11-09 | 5,610 | 5,620 | 5,290 | 5,320 | 124,600 | 2,660 |
| 2018-11-08 | 5,700 | 5,750 | 5,540 | 5,570 | 94,400 | 2,785 |
| 2018-11-07 | 5,610 | 5,640 | 5,490 | 5,520 | 79,700 | 2,760 |
| 2018-11-06 | 5,490 | 5,580 | 5,440 | 5,540 | 48,900 | 2,770 |
| 2018-11-05 | 5,490 | 5,570 | 5,450 | 5,480 | 58,200 | 2,740 |
| 2018-11-02 | 5,430 | 5,560 | 5,380 | 5,540 | 83,100 | 2,770 |
| 2018-11-01 | 5,390 | 5,500 | 5,390 | 5,440 | 76,700 | 2,720 |
| 2018-10-31 | 5,300 | 5,510 | 5,280 | 5,490 | 70,600 | 2,745 |
| 2018-10-30 | 5,100 | 5,330 | 5,040 | 5,250 | 85,300 | 2,625 |
| 2018-10-29 | 5,120 | 5,250 | 5,100 | 5,170 | 64,100 | 2,585 |
| 2018-10-26 | 5,230 | 5,260 | 5,010 | 5,110 | 98,300 | 2,555 |
| 2018-10-25 | 5,200 | 5,230 | 5,120 | 5,150 | 100,100 | 2,575 |
| 2018-10-24 | 5,600 | 5,600 | 5,470 | 5,490 | 78,300 | 2,745 |
| 2018-10-23 | 5,780 | 5,780 | 5,580 | 5,590 | 49,200 | 2,795 |
| 2018-10-22 | 5,790 | 5,840 | 5,670 | 5,810 | 61,500 | 2,905 |
| 2018-10-19 | 5,750 | 5,830 | 5,660 | 5,810 | 56,600 | 2,905 |
| 2018-10-18 | 5,810 | 5,890 | 5,770 | 5,840 | 54,800 | 2,920 |
| 2018-10-17 | 5,780 | 5,850 | 5,750 | 5,810 | 58,400 | 2,905 |
| 2018-10-16 | 5,740 | 5,830 | 5,700 | 5,760 | 47,100 | 2,880 |
| 2018-10-15 | 5,840 | 5,870 | 5,700 | 5,800 | 64,700 | 2,900 |
| 2018-10-12 | 5,580 | 5,830 | 5,560 | 5,830 | 78,300 | 2,915 |
| 2018-10-11 | 5,610 | 5,660 | 5,570 | 5,620 | 87,300 | 2,810 |
| 2018-10-10 | 6,000 | 6,020 | 5,870 | 5,900 | 46,900 | 2,950 |
| 2018-10-09 | 5,910 | 6,010 | 5,850 | 5,930 | 96,400 | 2,965 |
| 2018-10-05 | 6,050 | 6,080 | 5,960 | 6,000 | 79,100 | 3,000 |
| 2018-10-04 | 6,150 | 6,190 | 6,020 | 6,150 | 72,500 | 3,075 |
| 2018-10-03 | 6,250 | 6,250 | 6,050 | 6,080 | 70,500 | 3,040 |
| 2018-10-02 | 6,290 | 6,330 | 6,170 | 6,190 | 64,400 | 3,095 |
| 2018-10-01 | 6,220 | 6,320 | 6,180 | 6,200 | 52,000 | 3,100 |
| 2018-09-28 | 6,300 | 6,320 | 6,190 | 6,200 | 52,000 | 3,100 |
| 2018-09-27 | 6,290 | 6,290 | 6,170 | 6,240 | 44,800 | 3,120 |
| 2018-09-26 | 6,300 | 6,320 | 6,200 | 6,320 | 48,800 | 3,160 |
| 2018-09-25 | 6,300 | 6,350 | 6,230 | 6,300 | 100,300 | 3,150 |
| 2018-09-21 | 6,270 | 6,350 | 6,190 | 6,330 | 90,300 | 3,165 |
| 2018-09-20 | 6,390 | 6,390 | 6,250 | 6,340 | 74,800 | 3,170 |
| 2018-09-19 | 6,250 | 6,280 | 6,180 | 6,230 | 51,500 | 3,115 |
| 2018-09-18 | 6,040 | 6,180 | 5,990 | 6,150 | 44,900 | 3,075 |
| 2018-09-14 | 5,980 | 6,090 | 5,970 | 6,020 | 45,600 | 3,010 |
| 2018-09-13 | 5,770 | 5,930 | 5,770 | 5,890 | 19,800 | 2,945 |
| 2018-09-12 | 5,990 | 5,990 | 5,770 | 5,830 | 57,200 | 2,915 |
| 2018-09-11 | 5,980 | 6,080 | 5,900 | 5,990 | 46,600 | 2,995 |
| 2018-09-10 | 6,090 | 6,140 | 5,960 | 5,970 | 49,800 | 2,985 |
| 2018-09-07 | 5,970 | 6,070 | 5,950 | 6,030 | 54,300 | 3,015 |
| 2018-09-06 | 6,120 | 6,180 | 5,950 | 5,980 | 86,600 | 2,990 |
| 2018-09-05 | 6,270 | 6,300 | 6,200 | 6,210 | 43,700 | 3,105 |
| 2018-09-04 | 6,440 | 6,480 | 6,270 | 6,310 | 40,800 | 3,155 |
| 2018-09-03 | 6,680 | 6,690 | 6,430 | 6,470 | 35,000 | 3,235 |
| 2018-08-31 | 6,610 | 6,760 | 6,590 | 6,720 | 30,900 | 3,360 |
| 2018-08-30 | 6,730 | 6,830 | 6,640 | 6,700 | 31,800 | 3,350 |
| 2018-08-29 | 6,590 | 6,670 | 6,590 | 6,660 | 23,200 | 3,330 |
| 2018-08-28 | 6,680 | 6,760 | 6,540 | 6,570 | 38,500 | 3,285 |
| 2018-08-27 | 6,570 | 6,700 | 6,570 | 6,670 | 20,800 | 3,335 |
| 2018-08-24 | 6,500 | 6,560 | 6,410 | 6,530 | 31,700 | 3,265 |
| 2018-08-23 | 6,570 | 6,610 | 6,480 | 6,500 | 32,200 | 3,250 |
| 2018-08-22 | 6,420 | 6,590 | 6,360 | 6,570 | 50,900 | 3,285 |
| 2018-08-21 | 6,300 | 6,450 | 6,230 | 6,370 | 35,000 | 3,185 |
| 2018-08-20 | 6,450 | 6,450 | 6,270 | 6,310 | 29,300 | 3,155 |
| 2018-08-17 | 6,260 | 6,400 | 6,250 | 6,360 | 31,100 | 3,180 |
| 2018-08-16 | 6,210 | 6,240 | 6,100 | 6,220 | 50,200 | 3,110 |
| 2018-08-15 | 6,520 | 6,520 | 6,240 | 6,290 | 62,200 | 3,145 |
| 2018-08-14 | 6,510 | 6,560 | 6,280 | 6,450 | 68,000 | 3,225 |
| 2018-08-13 | 6,910 | 6,920 | 6,370 | 6,420 | 110,800 | 3,210 |
| 2018-08-10 | 7,080 | 7,220 | 6,570 | 6,880 | 157,800 | 3,440 |
| 2018-08-09 | 7,380 | 7,590 | 7,310 | 7,480 | 74,100 | 3,740 |
| 2018-08-08 | 7,340 | 7,440 | 7,330 | 7,380 | 52,100 | 3,690 |
| 2018-08-07 | 7,120 | 7,350 | 7,120 | 7,330 | 34,400 | 3,665 |
| 2018-08-06 | 7,200 | 7,350 | 7,150 | 7,150 | 41,000 | 3,575 |
| 2018-08-03 | 7,100 | 7,200 | 7,100 | 7,180 | 13,900 | 3,590 |
| 2018-08-02 | 7,280 | 7,280 | 7,130 | 7,160 | 27,900 | 3,580 |
| 2018-08-01 | 7,250 | 7,330 | 7,250 | 7,300 | 31,600 | 3,650 |
| 2018-07-31 | 7,230 | 7,250 | 7,160 | 7,230 | 23,800 | 3,615 |
| 2018-07-30 | 7,260 | 7,280 | 7,180 | 7,230 | 36,400 | 3,615 |
| 2018-07-27 | 7,260 | 7,280 | 7,180 | 7,280 | 26,200 | 3,640 |
| 2018-07-26 | 7,150 | 7,260 | 7,130 | 7,230 | 28,400 | 3,615 |
| 2018-07-25 | 7,100 | 7,230 | 7,060 | 7,130 | 45,900 | 3,565 |
| 2018-07-24 | 6,930 | 7,090 | 6,860 | 7,050 | 42,200 | 3,525 |
| 2018-07-23 | 6,820 | 6,940 | 6,770 | 6,830 | 26,000 | 3,415 |
| 2018-07-20 | 6,780 | 6,900 | 6,750 | 6,870 | 41,300 | 3,435 |
| 2018-07-19 | 6,870 | 7,020 | 6,870 | 6,880 | 44,200 | 3,440 |
| 2018-07-18 | 6,680 | 6,850 | 6,680 | 6,820 | 40,800 | 3,410 |
| 2018-07-17 | 6,590 | 6,770 | 6,530 | 6,710 | 32,400 | 3,355 |
| 2018-07-13 | 6,590 | 6,680 | 6,570 | 6,630 | 20,500 | 3,315 |
| 2018-07-12 | 6,470 | 6,580 | 6,420 | 6,540 | 25,500 | 3,270 |
| 2018-07-11 | 6,500 | 6,530 | 6,400 | 6,470 | 21,600 | 3,235 |
| 2018-07-10 | 6,480 | 6,620 | 6,480 | 6,560 | 25,300 | 3,280 |
| 2018-07-09 | 6,370 | 6,480 | 6,310 | 6,470 | 20,500 | 3,235 |
| 2018-07-06 | 6,310 | 6,380 | 6,240 | 6,380 | 29,100 | 3,190 |
| 2018-07-05 | 6,450 | 6,530 | 6,240 | 6,270 | 46,200 | 3,135 |
| 2018-07-04 | 6,610 | 6,640 | 6,490 | 6,490 | 28,000 | 3,245 |
| 2018-07-03 | 6,740 | 6,840 | 6,620 | 6,680 | 43,700 | 3,340 |
| 2018-07-02 | 6,890 | 6,950 | 6,710 | 6,730 | 37,200 | 3,365 |
| 2018-06-29 | 7,000 | 7,000 | 6,780 | 6,880 | 20,300 | 3,440 |
| 2018-06-28 | 6,870 | 6,930 | 6,760 | 6,920 | 38,800 | 3,460 |
| 2018-06-27 | 6,880 | 6,890 | 6,760 | 6,770 | 26,600 | 3,385 |
| 2018-06-26 | 6,850 | 6,910 | 6,760 | 6,890 | 37,300 | 3,445 |
| 2018-06-25 | 7,130 | 7,140 | 6,900 | 6,930 | 44,000 | 3,465 |
| 2018-06-22 | 7,030 | 7,170 | 6,960 | 7,170 | 55,100 | 3,585 |
| 2018-06-21 | 7,070 | 7,180 | 7,050 | 7,110 | 41,900 | 3,555 |
| 2018-06-20 | 6,920 | 7,080 | 6,810 | 7,070 | 64,500 | 3,535 |
| 2018-06-19 | 7,020 | 7,110 | 6,880 | 6,880 | 36,000 | 3,440 |
| 2018-06-18 | 7,330 | 7,330 | 7,010 | 7,050 | 57,500 | 3,525 |
| 2018-06-15 | 7,360 | 7,390 | 7,270 | 7,340 | 54,800 | 3,670 |
| 2018-06-14 | 7,370 | 7,410 | 7,270 | 7,360 | 49,700 | 3,680 |
| 2018-06-13 | 7,380 | 7,410 | 7,260 | 7,390 | 35,900 | 3,695 |
| 2018-06-12 | 7,380 | 7,420 | 7,310 | 7,370 | 40,700 | 3,685 |
| 2018-06-11 | 7,390 | 7,450 | 7,320 | 7,400 | 36,700 | 3,700 |
| 2018-06-08 | 7,360 | 7,440 | 7,300 | 7,420 | 50,300 | 3,710 |
| 2018-06-07 | 7,300 | 7,450 | 7,300 | 7,440 | 57,200 | 3,720 |
| 2018-06-06 | 7,180 | 7,290 | 7,120 | 7,270 | 51,700 | 3,635 |
| 2018-06-05 | 7,130 | 7,320 | 7,080 | 7,160 | 66,800 | 3,580 |
| 2018-06-04 | 7,020 | 7,140 | 6,940 | 7,100 | 39,700 | 3,550 |
| 2018-06-01 | 6,800 | 6,960 | 6,800 | 6,920 | 54,300 | 3,460 |
| 2018-05-31 | 6,830 | 6,940 | 6,780 | 6,830 | 187,500 | 3,415 |
| 2018-05-30 | 6,660 | 7,000 | 6,580 | 6,830 | 100,600 | 3,415 |
| 2018-05-29 | 6,970 | 6,990 | 6,750 | 6,790 | 82,200 | 3,395 |
| 2018-05-28 | 7,140 | 7,170 | 7,000 | 7,030 | 38,400 | 3,515 |
| 2018-05-25 | 7,130 | 7,190 | 7,060 | 7,150 | 48,600 | 3,575 |
| 2018-05-24 | 7,410 | 7,430 | 7,170 | 7,200 | 44,900 | 3,600 |
| 2018-05-23 | 7,430 | 7,480 | 7,320 | 7,390 | 24,200 | 3,695 |
| 2018-05-22 | 7,510 | 7,570 | 7,360 | 7,440 | 30,700 | 3,720 |
| 2018-05-21 | 7,510 | 7,510 | 7,370 | 7,460 | 42,000 | 3,730 |
| 2018-05-18 | 7,580 | 7,580 | 7,370 | 7,450 | 38,200 | 3,725 |
| 2018-05-17 | 7,630 | 7,630 | 7,490 | 7,530 | 28,700 | 3,765 |
| 2018-05-16 | 7,570 | 7,670 | 7,540 | 7,560 | 31,800 | 3,780 |
| 2018-05-15 | 7,750 | 7,880 | 7,620 | 7,650 | 39,800 | 3,825 |
| 2018-05-14 | 7,480 | 7,900 | 7,470 | 7,890 | 90,600 | 3,945 |
| 2018-05-11 | 7,400 | 7,580 | 7,400 | 7,550 | 30,600 | 3,775 |
| 2018-05-10 | 7,580 | 7,580 | 7,350 | 7,400 | 65,800 | 3,700 |
| 2018-05-09 | 7,660 | 7,860 | 7,570 | 7,650 | 71,200 | 3,825 |
| 2018-05-08 | 7,520 | 7,960 | 7,500 | 7,660 | 168,300 | 3,830 |
| 2018-05-07 | 7,290 | 7,300 | 7,150 | 7,190 | 32,200 | 3,595 |
| 2018-05-02 | 7,270 | 7,280 | 7,140 | 7,210 | 21,500 | 3,605 |
| 2018-05-01 | 7,310 | 7,310 | 7,100 | 7,220 | 35,000 | 3,610 |
| 2018-04-27 | 7,340 | 7,340 | 7,200 | 7,290 | 30,600 | 3,645 |
| 2018-04-26 | 7,350 | 7,370 | 7,160 | 7,330 | 68,400 | 3,665 |
| 2018-04-25 | 7,200 | 7,270 | 7,130 | 7,230 | 31,700 | 3,615 |
| 2018-04-24 | 7,200 | 7,310 | 7,110 | 7,290 | 39,200 | 3,645 |
| 2018-04-23 | 7,210 | 7,220 | 7,130 | 7,160 | 21,500 | 3,580 |
| 2018-04-20 | 7,230 | 7,230 | 7,090 | 7,120 | 26,400 | 3,560 |
| 2018-04-19 | 7,130 | 7,300 | 7,130 | 7,240 | 42,600 | 3,620 |
| 2018-04-18 | 6,980 | 7,140 | 6,960 | 7,130 | 31,500 | 3,565 |
| 2018-04-17 | 6,990 | 7,000 | 6,880 | 6,980 | 39,600 | 3,490 |
| 2018-04-16 | 7,090 | 7,090 | 6,930 | 7,050 | 34,100 | 3,525 |
| 2018-04-13 | 7,020 | 7,190 | 7,020 | 7,090 | 32,500 | 3,545 |
| 2018-04-12 | 7,150 | 7,200 | 7,030 | 7,050 | 32,600 | 3,525 |
| 2018-04-11 | 7,140 | 7,290 | 7,080 | 7,240 | 46,400 | 3,620 |
| 2018-04-10 | 6,930 | 7,130 | 6,900 | 7,090 | 41,100 | 3,545 |
| 2018-04-09 | 6,920 | 7,070 | 6,840 | 7,020 | 52,900 | 3,510 |
| 2018-04-06 | 7,140 | 7,140 | 6,900 | 7,010 | 79,400 | 3,505 |
| 2018-04-05 | 7,270 | 7,300 | 7,010 | 7,110 | 64,200 | 3,555 |
| 2018-04-04 | 7,300 | 7,380 | 7,160 | 7,270 | 49,300 | 3,635 |
| 2018-04-03 | 7,290 | 7,380 | 7,210 | 7,340 | 30,200 | 3,670 |
| 2018-03-30 | 7,370 | 7,390 | 7,280 | 7,350 | 36,800 | 3,675 |
| 2018-03-29 | 7,400 | 7,410 | 7,140 | 7,230 | 39,500 | 3,615 |
| 2018-03-28 | 7,270 | 7,390 | 7,230 | 7,320 | 31,600 | 3,660 |
| 2018-03-27 | 7,300 | 7,390 | 7,240 | 7,390 | 42,600 | 3,695 |
| 2018-03-26 | 7,160 | 7,170 | 6,930 | 7,160 | 56,000 | 3,580 |
| 2018-03-23 | 7,480 | 7,480 | 7,200 | 7,250 | 70,400 | 3,625 |
| 2018-03-22 | 7,620 | 7,720 | 7,560 | 7,700 | 46,100 | 3,850 |
| 2018-03-20 | 7,770 | 7,770 | 7,610 | 7,660 | 51,600 | 3,830 |
| 2018-03-19 | 7,900 | 8,420 | 7,800 | 7,840 | 151,300 | 3,920 |
| 2018-03-16 | 7,820 | 7,890 | 7,690 | 7,700 | 37,800 | 3,850 |
| 2018-03-15 | 7,770 | 7,900 | 7,720 | 7,850 | 37,000 | 3,925 |
| 2018-03-14 | 7,720 | 7,840 | 7,720 | 7,810 | 27,800 | 3,905 |
| 2018-03-13 | 7,650 | 7,840 | 7,600 | 7,840 | 51,400 | 3,920 |
| 2018-03-12 | 7,890 | 7,960 | 7,660 | 7,760 | 47,200 | 3,880 |
| 2018-03-09 | 7,820 | 7,900 | 7,720 | 7,790 | 67,200 | 3,895 |
| 2018-03-08 | 7,930 | 7,930 | 7,720 | 7,760 | 36,800 | 3,880 |
| 2018-03-07 | 7,890 | 8,030 | 7,770 | 7,780 | 47,800 | 3,890 |
| 2018-03-06 | 7,790 | 8,030 | 7,720 | 7,940 | 80,900 | 3,970 |
| 2018-03-05 | 7,830 | 7,830 | 7,510 | 7,530 | 64,300 | 3,765 |
| 2018-03-02 | 7,800 | 7,950 | 7,740 | 7,800 | 53,600 | 3,900 |
| 2018-03-01 | 8,140 | 8,260 | 7,890 | 8,100 | 78,500 | 4,050 |
| 2018-02-28 | 8,050 | 8,350 | 8,030 | 8,160 | 83,300 | 4,080 |
| 2018-02-27 | 7,950 | 8,030 | 7,900 | 8,020 | 34,000 | 4,010 |
| 2018-02-26 | 7,980 | 8,020 | 7,860 | 7,900 | 42,100 | 3,950 |
| 2018-02-23 | 7,790 | 7,980 | 7,790 | 7,910 | 51,600 | 3,955 |
| 2018-02-22 | 7,650 | 7,750 | 7,590 | 7,650 | 36,300 | 3,825 |
| 2018-02-21 | 7,740 | 7,820 | 7,670 | 7,750 | 42,300 | 3,875 |
| 2018-02-20 | 7,800 | 7,910 | 7,670 | 7,740 | 52,000 | 3,870 |
| 2018-02-19 | 7,610 | 7,970 | 7,600 | 7,950 | 59,900 | 3,975 |
| 2018-02-16 | 7,690 | 7,840 | 7,570 | 7,590 | 74,600 | 3,795 |
| 2018-02-15 | 7,910 | 7,970 | 7,670 | 7,680 | 103,000 | 3,840 |
| 2018-02-14 | 8,060 | 8,310 | 7,950 | 7,980 | 118,700 | 3,990 |
| 2018-02-13 | 8,440 | 8,440 | 7,920 | 8,150 | 276,000 | 4,075 |
| 2018-02-09 | 6,920 | 7,120 | 6,840 | 7,090 | 63,700 | 3,545 |
| 2018-02-08 | 7,260 | 7,440 | 7,200 | 7,310 | 70,000 | 3,655 |
| 2018-02-07 | 7,670 | 7,730 | 7,210 | 7,210 | 85,400 | 3,605 |
| 2018-02-06 | 7,360 | 7,420 | 6,920 | 7,130 | 105,400 | 3,565 |
| 2018-02-05 | 7,920 | 7,940 | 7,660 | 7,760 | 62,100 | 3,880 |
| 2018-02-02 | 8,150 | 8,220 | 7,950 | 8,020 | 35,900 | 4,010 |
| 2018-02-01 | 7,990 | 8,190 | 7,990 | 8,140 | 44,300 | 4,070 |
| 2018-01-31 | 7,970 | 8,130 | 7,910 | 7,940 | 45,900 | 3,970 |
| 2018-01-30 | 8,330 | 8,340 | 8,030 | 8,070 | 69,400 | 4,035 |
| 2018-01-29 | 8,360 | 8,430 | 8,310 | 8,350 | 25,700 | 4,175 |
| 2018-01-26 | 8,360 | 8,460 | 8,360 | 8,390 | 28,300 | 4,195 |
| 2018-01-25 | 8,390 | 8,490 | 8,280 | 8,330 | 36,000 | 4,165 |
| 2018-01-24 | 8,540 | 8,630 | 8,410 | 8,430 | 41,800 | 4,215 |
| 2018-01-23 | 8,550 | 8,690 | 8,510 | 8,530 | 52,000 | 4,265 |
| 2018-01-22 | 8,510 | 8,510 | 8,360 | 8,440 | 43,500 | 4,220 |
| 2018-01-19 | 8,300 | 8,530 | 8,300 | 8,510 | 56,000 | 4,255 |
| 2018-01-18 | 8,540 | 8,650 | 8,240 | 8,260 | 77,300 | 4,130 |
| 2018-01-17 | 8,310 | 8,570 | 8,310 | 8,430 | 52,000 | 4,215 |
| 2018-01-16 | 8,410 | 8,660 | 8,330 | 8,370 | 90,000 | 4,185 |
| 2018-01-15 | 8,250 | 8,380 | 8,240 | 8,370 | 40,800 | 4,185 |
| 2018-01-12 | 8,250 | 8,450 | 8,250 | 8,300 | 48,400 | 4,150 |
| 2018-01-11 | 8,120 | 8,320 | 8,060 | 8,290 | 51,300 | 4,145 |
| 2018-01-10 | 8,280 | 8,300 | 8,160 | 8,250 | 39,400 | 4,125 |
| 2018-01-09 | 8,300 | 8,400 | 8,280 | 8,330 | 51,200 | 4,165 |
| 2018-01-05 | 8,190 | 8,290 | 8,120 | 8,280 | 61,300 | 4,140 |
| 2018-01-04 | 8,200 | 8,270 | 8,060 | 8,130 | 50,000 | 4,065 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
