6278 ユニオンツール(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 | 2,926 | 2,980 | 2,897 | 2,924 | 16,100 | 2,924 |
| 2018-12-27 | 2,868 | 2,937 | 2,840 | 2,937 | 25,200 | 2,937 |
| 2018-12-26 | 2,701 | 2,783 | 2,688 | 2,768 | 24,500 | 2,768 |
| 2018-12-25 | 2,785 | 2,785 | 2,714 | 2,720 | 45,400 | 2,720 |
| 2018-12-21 | 2,867 | 2,890 | 2,834 | 2,854 | 25,700 | 2,854 |
| 2018-12-20 | 3,070 | 3,070 | 2,907 | 2,917 | 40,500 | 2,917 |
| 2018-12-19 | 3,110 | 3,165 | 3,080 | 3,120 | 24,800 | 3,120 |
| 2018-12-18 | 3,145 | 3,175 | 3,070 | 3,100 | 30,500 | 3,100 |
| 2018-12-17 | 3,150 | 3,175 | 3,085 | 3,150 | 27,900 | 3,150 |
| 2018-12-14 | 3,270 | 3,280 | 3,115 | 3,140 | 54,400 | 3,140 |
| 2018-12-13 | 3,260 | 3,300 | 3,235 | 3,270 | 18,200 | 3,270 |
| 2018-12-12 | 3,200 | 3,260 | 3,195 | 3,225 | 23,100 | 3,225 |
| 2018-12-11 | 3,285 | 3,300 | 3,175 | 3,195 | 27,200 | 3,195 |
| 2018-12-10 | 3,350 | 3,350 | 3,255 | 3,270 | 26,700 | 3,270 |
| 2018-12-07 | 3,445 | 3,445 | 3,350 | 3,370 | 24,700 | 3,370 |
| 2018-12-06 | 3,455 | 3,475 | 3,390 | 3,405 | 29,800 | 3,405 |
| 2018-12-05 | 3,440 | 3,540 | 3,435 | 3,480 | 24,800 | 3,480 |
| 2018-12-04 | 3,640 | 3,640 | 3,535 | 3,540 | 30,200 | 3,540 |
| 2018-12-03 | 3,635 | 3,690 | 3,635 | 3,665 | 16,700 | 3,665 |
| 2018-11-30 | 3,540 | 3,645 | 3,540 | 3,630 | 18,200 | 3,630 |
| 2018-11-29 | 3,560 | 3,575 | 3,540 | 3,550 | 15,500 | 3,550 |
| 2018-11-28 | 3,450 | 3,515 | 3,410 | 3,505 | 21,700 | 3,505 |
| 2018-11-27 | 3,480 | 3,485 | 3,405 | 3,450 | 21,700 | 3,450 |
| 2018-11-26 | 3,450 | 3,455 | 3,360 | 3,420 | 36,100 | 3,420 |
| 2018-11-22 | 3,560 | 3,560 | 3,465 | 3,465 | 29,700 | 3,465 |
| 2018-11-21 | 3,510 | 3,555 | 3,485 | 3,525 | 24,900 | 3,525 |
| 2018-11-20 | 3,615 | 3,625 | 3,530 | 3,550 | 22,100 | 3,550 |
| 2018-11-19 | 3,610 | 3,635 | 3,570 | 3,630 | 22,600 | 3,630 |
| 2018-11-16 | 3,630 | 3,635 | 3,580 | 3,610 | 15,000 | 3,610 |
| 2018-11-15 | 3,655 | 3,690 | 3,620 | 3,625 | 21,400 | 3,625 |
| 2018-11-14 | 3,775 | 3,775 | 3,625 | 3,705 | 36,900 | 3,705 |
| 2018-11-13 | 3,560 | 3,750 | 3,560 | 3,705 | 65,500 | 3,705 |
| 2018-11-12 | 3,945 | 4,035 | 3,935 | 3,980 | 38,800 | 3,980 |
| 2018-11-09 | 3,945 | 3,990 | 3,920 | 3,965 | 20,500 | 3,965 |
| 2018-11-08 | 3,930 | 3,975 | 3,920 | 3,940 | 9,900 | 3,940 |
| 2018-11-07 | 3,950 | 4,015 | 3,875 | 3,890 | 23,400 | 3,890 |
| 2018-11-06 | 3,955 | 3,965 | 3,910 | 3,910 | 11,800 | 3,910 |
| 2018-11-05 | 3,895 | 3,965 | 3,880 | 3,920 | 18,400 | 3,920 |
| 2018-11-02 | 3,870 | 3,945 | 3,835 | 3,940 | 24,300 | 3,940 |
| 2018-11-01 | 3,885 | 3,920 | 3,840 | 3,870 | 16,800 | 3,870 |
| 2018-10-31 | 3,750 | 3,890 | 3,750 | 3,890 | 24,300 | 3,890 |
| 2018-10-30 | 3,715 | 3,765 | 3,680 | 3,730 | 50,900 | 3,730 |
| 2018-10-29 | 3,745 | 3,860 | 3,725 | 3,795 | 55,400 | 3,795 |
| 2018-10-26 | 3,790 | 3,825 | 3,645 | 3,675 | 48,400 | 3,675 |
| 2018-10-25 | 3,810 | 3,855 | 3,740 | 3,785 | 35,800 | 3,785 |
| 2018-10-24 | 3,905 | 3,920 | 3,835 | 3,875 | 23,800 | 3,875 |
| 2018-10-23 | 4,030 | 4,030 | 3,905 | 3,915 | 33,300 | 3,915 |
| 2018-10-22 | 3,980 | 4,070 | 3,940 | 4,005 | 28,200 | 4,005 |
| 2018-10-19 | 3,905 | 3,995 | 3,850 | 3,980 | 31,700 | 3,980 |
| 2018-10-18 | 4,065 | 4,065 | 3,920 | 3,930 | 22,900 | 3,930 |
| 2018-10-17 | 3,955 | 4,055 | 3,955 | 4,050 | 24,100 | 4,050 |
| 2018-10-16 | 3,920 | 3,970 | 3,860 | 3,905 | 24,500 | 3,905 |
| 2018-10-15 | 4,015 | 4,025 | 3,940 | 3,970 | 44,400 | 3,970 |
| 2018-10-12 | 3,885 | 4,000 | 3,885 | 3,965 | 75,400 | 3,965 |
| 2018-10-11 | 4,000 | 4,025 | 3,925 | 3,955 | 50,600 | 3,955 |
| 2018-10-10 | 4,090 | 4,155 | 4,045 | 4,080 | 27,100 | 4,080 |
| 2018-10-09 | 4,070 | 4,075 | 3,960 | 4,045 | 31,800 | 4,045 |
| 2018-10-05 | 4,115 | 4,135 | 4,055 | 4,070 | 22,200 | 4,070 |
| 2018-10-04 | 4,210 | 4,255 | 4,115 | 4,180 | 24,000 | 4,180 |
| 2018-10-03 | 4,260 | 4,290 | 4,195 | 4,195 | 32,000 | 4,195 |
| 2018-10-02 | 4,295 | 4,330 | 4,215 | 4,235 | 30,100 | 4,235 |
| 2018-10-01 | 4,290 | 4,370 | 4,245 | 4,245 | 53,000 | 4,245 |
| 2018-09-28 | 4,170 | 4,280 | 4,140 | 4,250 | 54,000 | 4,250 |
| 2018-09-27 | 4,165 | 4,220 | 4,130 | 4,130 | 40,900 | 4,130 |
| 2018-09-26 | 4,125 | 4,170 | 4,085 | 4,165 | 22,900 | 4,165 |
| 2018-09-25 | 4,145 | 4,155 | 4,065 | 4,125 | 38,600 | 4,125 |
| 2018-09-21 | 4,070 | 4,135 | 4,040 | 4,135 | 41,000 | 4,135 |
| 2018-09-20 | 4,075 | 4,080 | 4,005 | 4,045 | 29,400 | 4,045 |
| 2018-09-19 | 4,030 | 4,090 | 4,000 | 4,075 | 39,200 | 4,075 |
| 2018-09-18 | 3,825 | 3,975 | 3,760 | 3,975 | 47,300 | 3,975 |
| 2018-09-14 | 3,750 | 3,845 | 3,740 | 3,835 | 32,300 | 3,835 |
| 2018-09-13 | 3,690 | 3,750 | 3,690 | 3,730 | 22,600 | 3,730 |
| 2018-09-12 | 3,755 | 3,755 | 3,635 | 3,705 | 34,100 | 3,705 |
| 2018-09-11 | 3,770 | 3,770 | 3,640 | 3,720 | 36,800 | 3,720 |
| 2018-09-10 | 3,750 | 3,790 | 3,715 | 3,765 | 13,900 | 3,765 |
| 2018-09-07 | 3,730 | 3,730 | 3,680 | 3,720 | 14,400 | 3,720 |
| 2018-09-06 | 3,780 | 3,795 | 3,725 | 3,735 | 16,700 | 3,735 |
| 2018-09-05 | 3,800 | 3,845 | 3,785 | 3,805 | 20,400 | 3,805 |
| 2018-09-04 | 3,855 | 3,855 | 3,800 | 3,800 | 14,400 | 3,800 |
| 2018-09-03 | 3,950 | 3,950 | 3,775 | 3,825 | 23,200 | 3,825 |
| 2018-08-31 | 3,865 | 3,985 | 3,825 | 3,955 | 55,200 | 3,955 |
| 2018-08-30 | 3,860 | 3,960 | 3,850 | 3,950 | 50,700 | 3,950 |
| 2018-08-29 | 3,815 | 3,855 | 3,815 | 3,830 | 10,700 | 3,830 |
| 2018-08-28 | 3,825 | 3,860 | 3,800 | 3,855 | 15,900 | 3,855 |
| 2018-08-27 | 3,680 | 3,790 | 3,680 | 3,775 | 20,900 | 3,775 |
| 2018-08-24 | 3,725 | 3,725 | 3,660 | 3,685 | 9,500 | 3,685 |
| 2018-08-23 | 3,715 | 3,725 | 3,675 | 3,675 | 16,500 | 3,675 |
| 2018-08-22 | 3,730 | 3,765 | 3,710 | 3,750 | 26,800 | 3,750 |
| 2018-08-21 | 3,625 | 3,745 | 3,625 | 3,730 | 26,700 | 3,730 |
| 2018-08-20 | 3,695 | 3,695 | 3,620 | 3,620 | 14,800 | 3,620 |
| 2018-08-17 | 3,680 | 3,705 | 3,670 | 3,695 | 6,000 | 3,695 |
| 2018-08-16 | 3,670 | 3,715 | 3,595 | 3,690 | 34,500 | 3,690 |
| 2018-08-15 | 3,765 | 3,770 | 3,685 | 3,695 | 28,700 | 3,695 |
| 2018-08-14 | 3,715 | 3,790 | 3,705 | 3,785 | 19,600 | 3,785 |
| 2018-08-13 | 3,945 | 3,945 | 3,710 | 3,710 | 38,300 | 3,710 |
| 2018-08-10 | 3,980 | 4,015 | 3,940 | 3,975 | 58,100 | 3,975 |
| 2018-08-09 | 3,940 | 4,020 | 3,935 | 3,960 | 60,600 | 3,960 |
| 2018-08-08 | 3,840 | 3,995 | 3,835 | 3,945 | 95,600 | 3,945 |
| 2018-08-07 | 3,675 | 3,775 | 3,675 | 3,770 | 39,000 | 3,770 |
| 2018-08-06 | 3,660 | 3,670 | 3,620 | 3,650 | 16,200 | 3,650 |
| 2018-08-03 | 3,680 | 3,695 | 3,660 | 3,680 | 11,000 | 3,680 |
| 2018-08-02 | 3,730 | 3,765 | 3,675 | 3,700 | 18,500 | 3,700 |
| 2018-08-01 | 3,760 | 3,770 | 3,695 | 3,750 | 16,700 | 3,750 |
| 2018-07-31 | 3,745 | 3,745 | 3,655 | 3,705 | 29,200 | 3,705 |
| 2018-07-30 | 3,740 | 3,770 | 3,725 | 3,745 | 13,700 | 3,745 |
| 2018-07-27 | 3,765 | 3,835 | 3,745 | 3,760 | 32,800 | 3,760 |
| 2018-07-26 | 3,715 | 3,765 | 3,695 | 3,765 | 24,300 | 3,765 |
| 2018-07-25 | 3,700 | 3,735 | 3,690 | 3,730 | 23,200 | 3,730 |
| 2018-07-24 | 3,660 | 3,695 | 3,640 | 3,695 | 15,400 | 3,695 |
| 2018-07-23 | 3,625 | 3,665 | 3,615 | 3,650 | 22,600 | 3,650 |
| 2018-07-20 | 3,655 | 3,670 | 3,595 | 3,650 | 30,400 | 3,650 |
| 2018-07-19 | 3,720 | 3,730 | 3,655 | 3,685 | 21,900 | 3,685 |
| 2018-07-18 | 3,750 | 3,750 | 3,685 | 3,700 | 19,100 | 3,700 |
| 2018-07-17 | 3,685 | 3,750 | 3,670 | 3,710 | 35,100 | 3,710 |
| 2018-07-13 | 3,660 | 3,680 | 3,625 | 3,665 | 27,900 | 3,665 |
| 2018-07-12 | 3,595 | 3,640 | 3,595 | 3,615 | 39,400 | 3,615 |
| 2018-07-11 | 3,585 | 3,585 | 3,505 | 3,555 | 29,600 | 3,555 |
| 2018-07-10 | 3,570 | 3,650 | 3,545 | 3,605 | 43,400 | 3,605 |
| 2018-07-09 | 3,470 | 3,520 | 3,415 | 3,515 | 18,200 | 3,515 |
| 2018-07-06 | 3,420 | 3,460 | 3,390 | 3,450 | 34,800 | 3,450 |
| 2018-07-05 | 3,405 | 3,570 | 3,400 | 3,415 | 101,600 | 3,415 |
| 2018-07-04 | 3,345 | 3,420 | 3,310 | 3,395 | 53,700 | 3,395 |
| 2018-07-03 | 3,445 | 3,460 | 3,305 | 3,355 | 64,500 | 3,355 |
| 2018-07-02 | 3,460 | 3,500 | 3,415 | 3,420 | 46,100 | 3,420 |
| 2018-06-29 | 3,480 | 3,485 | 3,435 | 3,465 | 24,100 | 3,465 |
| 2018-06-28 | 3,490 | 3,490 | 3,440 | 3,470 | 23,100 | 3,470 |
| 2018-06-27 | 3,550 | 3,565 | 3,485 | 3,495 | 53,500 | 3,495 |
| 2018-06-26 | 3,500 | 3,580 | 3,500 | 3,560 | 72,600 | 3,560 |
| 2018-06-25 | 3,630 | 3,670 | 3,525 | 3,540 | 76,000 | 3,540 |
| 2018-06-22 | 3,580 | 3,610 | 3,535 | 3,600 | 67,400 | 3,600 |
| 2018-06-21 | 3,585 | 3,650 | 3,570 | 3,625 | 41,500 | 3,625 |
| 2018-06-20 | 3,600 | 3,605 | 3,520 | 3,585 | 63,800 | 3,585 |
| 2018-06-19 | 3,655 | 3,685 | 3,600 | 3,620 | 61,700 | 3,620 |
| 2018-06-18 | 3,795 | 3,795 | 3,665 | 3,695 | 63,800 | 3,695 |
| 2018-06-15 | 3,840 | 3,860 | 3,800 | 3,800 | 57,200 | 3,800 |
| 2018-06-14 | 3,875 | 3,885 | 3,850 | 3,855 | 24,700 | 3,855 |
| 2018-06-13 | 3,905 | 3,920 | 3,860 | 3,890 | 24,000 | 3,890 |
| 2018-06-12 | 3,975 | 4,010 | 3,900 | 3,905 | 33,200 | 3,905 |
| 2018-06-11 | 3,900 | 3,960 | 3,880 | 3,945 | 27,600 | 3,945 |
| 2018-06-08 | 3,885 | 3,940 | 3,865 | 3,890 | 37,600 | 3,890 |
| 2018-06-07 | 3,850 | 3,970 | 3,850 | 3,935 | 69,800 | 3,935 |
| 2018-06-06 | 3,835 | 3,855 | 3,785 | 3,850 | 72,000 | 3,850 |
| 2018-06-05 | 3,955 | 3,960 | 3,840 | 3,855 | 118,200 | 3,855 |
| 2018-06-04 | 4,080 | 4,165 | 3,890 | 3,925 | 357,800 | 3,925 |
| 2018-06-01 | 3,775 | 3,790 | 3,720 | 3,735 | 240,200 | 3,735 |
| 2018-05-31 | 3,900 | 3,920 | 3,840 | 3,840 | 134,100 | 3,840 |
| 2018-05-30 | 3,970 | 3,990 | 3,880 | 3,895 | 72,600 | 3,895 |
| 2018-05-29 | 3,990 | 4,075 | 3,970 | 4,030 | 80,000 | 4,030 |
| 2018-05-28 | 3,960 | 4,000 | 3,910 | 3,995 | 40,100 | 3,995 |
| 2018-05-25 | 4,045 | 4,075 | 3,965 | 3,975 | 32,900 | 3,975 |
| 2018-05-24 | 4,100 | 4,105 | 4,045 | 4,060 | 42,100 | 4,060 |
| 2018-05-23 | 4,130 | 4,130 | 4,095 | 4,100 | 29,300 | 4,100 |
| 2018-05-22 | 4,150 | 4,180 | 4,075 | 4,120 | 56,700 | 4,120 |
| 2018-05-21 | 4,150 | 4,210 | 4,125 | 4,150 | 49,600 | 4,150 |
| 2018-05-18 | 4,180 | 4,190 | 4,155 | 4,160 | 37,800 | 4,160 |
| 2018-05-17 | 4,190 | 4,225 | 4,180 | 4,195 | 27,100 | 4,195 |
| 2018-05-16 | 4,110 | 4,270 | 4,110 | 4,200 | 62,100 | 4,200 |
| 2018-05-15 | 4,290 | 4,315 | 4,275 | 4,280 | 25,600 | 4,280 |
| 2018-05-14 | 4,260 | 4,310 | 4,215 | 4,300 | 23,300 | 4,300 |
| 2018-05-11 | 4,250 | 4,320 | 4,245 | 4,260 | 27,500 | 4,260 |
| 2018-05-10 | 4,280 | 4,335 | 4,245 | 4,295 | 52,700 | 4,295 |
| 2018-05-09 | 4,235 | 4,395 | 4,220 | 4,320 | 98,200 | 4,320 |
| 2018-05-08 | 4,090 | 4,325 | 4,090 | 4,280 | 224,600 | 4,280 |
| 2018-05-07 | 3,860 | 3,890 | 3,785 | 3,870 | 30,900 | 3,870 |
| 2018-05-02 | 3,850 | 3,850 | 3,805 | 3,830 | 16,100 | 3,830 |
| 2018-05-01 | 3,840 | 3,845 | 3,795 | 3,825 | 21,900 | 3,825 |
| 2018-04-27 | 3,830 | 3,850 | 3,770 | 3,845 | 28,400 | 3,845 |
| 2018-04-26 | 3,800 | 3,875 | 3,800 | 3,805 | 41,500 | 3,805 |
| 2018-04-25 | 3,770 | 3,835 | 3,715 | 3,830 | 44,500 | 3,830 |
| 2018-04-24 | 3,700 | 3,745 | 3,700 | 3,740 | 29,400 | 3,740 |
| 2018-04-23 | 3,675 | 3,705 | 3,650 | 3,700 | 25,900 | 3,700 |
| 2018-04-20 | 3,700 | 3,700 | 3,650 | 3,675 | 18,500 | 3,675 |
| 2018-04-19 | 3,725 | 3,755 | 3,695 | 3,710 | 27,900 | 3,710 |
| 2018-04-18 | 3,585 | 3,675 | 3,585 | 3,655 | 37,900 | 3,655 |
| 2018-04-17 | 3,580 | 3,615 | 3,535 | 3,575 | 39,800 | 3,575 |
| 2018-04-16 | 3,600 | 3,665 | 3,570 | 3,610 | 21,500 | 3,610 |
| 2018-04-13 | 3,580 | 3,635 | 3,580 | 3,610 | 25,400 | 3,610 |
| 2018-04-12 | 3,640 | 3,640 | 3,560 | 3,565 | 28,000 | 3,565 |
| 2018-04-11 | 3,630 | 3,685 | 3,585 | 3,655 | 27,000 | 3,655 |
| 2018-04-10 | 3,550 | 3,630 | 3,525 | 3,585 | 67,600 | 3,585 |
| 2018-04-09 | 3,575 | 3,610 | 3,550 | 3,585 | 32,400 | 3,585 |
| 2018-04-06 | 3,665 | 3,680 | 3,585 | 3,585 | 41,600 | 3,585 |
| 2018-04-05 | 3,670 | 3,700 | 3,615 | 3,650 | 28,700 | 3,650 |
| 2018-04-04 | 3,675 | 3,700 | 3,660 | 3,670 | 31,900 | 3,670 |
| 2018-04-03 | 3,655 | 3,730 | 3,640 | 3,695 | 34,900 | 3,695 |
| 2018-03-30 | 3,760 | 3,775 | 3,730 | 3,755 | 19,200 | 3,755 |
| 2018-03-29 | 3,745 | 3,780 | 3,690 | 3,750 | 20,600 | 3,750 |
| 2018-03-28 | 3,690 | 3,750 | 3,680 | 3,740 | 22,300 | 3,740 |
| 2018-03-27 | 3,675 | 3,765 | 3,675 | 3,750 | 26,900 | 3,750 |
| 2018-03-26 | 3,595 | 3,640 | 3,560 | 3,640 | 45,300 | 3,640 |
| 2018-03-23 | 3,740 | 3,740 | 3,650 | 3,665 | 43,300 | 3,665 |
| 2018-03-22 | 3,820 | 3,865 | 3,765 | 3,810 | 27,600 | 3,810 |
| 2018-03-20 | 3,805 | 3,865 | 3,780 | 3,860 | 30,100 | 3,860 |
| 2018-03-19 | 3,900 | 3,920 | 3,845 | 3,875 | 16,600 | 3,875 |
| 2018-03-16 | 3,980 | 3,980 | 3,895 | 3,920 | 18,200 | 3,920 |
| 2018-03-15 | 3,980 | 3,995 | 3,920 | 3,955 | 16,800 | 3,955 |
| 2018-03-14 | 3,940 | 4,010 | 3,940 | 3,980 | 11,700 | 3,980 |
| 2018-03-13 | 4,025 | 4,025 | 3,945 | 3,980 | 24,100 | 3,980 |
| 2018-03-12 | 4,040 | 4,085 | 3,990 | 4,025 | 23,600 | 4,025 |
| 2018-03-09 | 4,125 | 4,125 | 3,950 | 3,970 | 48,000 | 3,970 |
| 2018-03-08 | 4,115 | 4,195 | 4,000 | 4,055 | 67,400 | 4,055 |
| 2018-03-07 | 4,060 | 4,060 | 3,930 | 4,010 | 53,800 | 4,010 |
| 2018-03-06 | 3,780 | 4,065 | 3,760 | 4,045 | 122,600 | 4,045 |
| 2018-03-05 | 3,715 | 3,740 | 3,675 | 3,695 | 36,000 | 3,695 |
| 2018-03-02 | 3,720 | 3,785 | 3,710 | 3,760 | 39,000 | 3,760 |
| 2018-03-01 | 3,820 | 3,820 | 3,750 | 3,760 | 34,500 | 3,760 |
| 2018-02-28 | 3,860 | 3,860 | 3,805 | 3,805 | 36,800 | 3,805 |
| 2018-02-27 | 3,840 | 3,885 | 3,830 | 3,845 | 24,900 | 3,845 |
| 2018-02-26 | 3,845 | 3,855 | 3,785 | 3,825 | 55,500 | 3,825 |
| 2018-02-23 | 3,875 | 3,895 | 3,805 | 3,820 | 43,600 | 3,820 |
| 2018-02-22 | 3,920 | 3,920 | 3,830 | 3,865 | 59,500 | 3,865 |
| 2018-02-21 | 4,045 | 4,055 | 3,940 | 3,965 | 99,000 | 3,965 |
| 2018-02-20 | 4,080 | 4,230 | 4,045 | 4,085 | 132,500 | 4,085 |
| 2018-02-19 | 3,820 | 3,855 | 3,745 | 3,845 | 43,600 | 3,845 |
| 2018-02-16 | 3,805 | 3,830 | 3,790 | 3,810 | 20,400 | 3,810 |
| 2018-02-15 | 3,710 | 3,805 | 3,710 | 3,765 | 30,300 | 3,765 |
| 2018-02-14 | 3,825 | 3,855 | 3,690 | 3,710 | 42,400 | 3,710 |
| 2018-02-13 | 3,965 | 3,965 | 3,815 | 3,825 | 56,400 | 3,825 |
| 2018-02-09 | 3,855 | 3,875 | 3,780 | 3,875 | 37,600 | 3,875 |
| 2018-02-08 | 3,955 | 4,015 | 3,910 | 3,935 | 32,400 | 3,935 |
| 2018-02-07 | 4,145 | 4,145 | 3,910 | 3,910 | 50,500 | 3,910 |
| 2018-02-06 | 4,100 | 4,115 | 3,820 | 3,930 | 78,100 | 3,930 |
| 2018-02-05 | 4,280 | 4,315 | 4,185 | 4,215 | 42,700 | 4,215 |
| 2018-02-02 | 4,435 | 4,435 | 4,360 | 4,385 | 20,400 | 4,385 |
| 2018-02-01 | 4,330 | 4,415 | 4,320 | 4,415 | 23,600 | 4,415 |
| 2018-01-31 | 4,335 | 4,370 | 4,305 | 4,305 | 24,700 | 4,305 |
| 2018-01-30 | 4,455 | 4,465 | 4,360 | 4,375 | 38,300 | 4,375 |
| 2018-01-29 | 4,455 | 4,545 | 4,410 | 4,485 | 61,900 | 4,485 |
| 2018-01-26 | 4,390 | 4,445 | 4,360 | 4,365 | 29,000 | 4,365 |
| 2018-01-25 | 4,420 | 4,450 | 4,350 | 4,375 | 32,000 | 4,375 |
| 2018-01-24 | 4,570 | 4,570 | 4,425 | 4,465 | 50,100 | 4,465 |
| 2018-01-23 | 4,470 | 4,590 | 4,435 | 4,550 | 77,700 | 4,550 |
| 2018-01-22 | 4,295 | 4,410 | 4,265 | 4,410 | 47,400 | 4,410 |
| 2018-01-19 | 4,220 | 4,285 | 4,200 | 4,275 | 24,700 | 4,275 |
| 2018-01-18 | 4,335 | 4,335 | 4,210 | 4,210 | 24,500 | 4,210 |
| 2018-01-17 | 4,165 | 4,295 | 4,165 | 4,295 | 28,300 | 4,295 |
| 2018-01-16 | 4,160 | 4,240 | 4,155 | 4,235 | 21,200 | 4,235 |
| 2018-01-15 | 4,230 | 4,250 | 4,155 | 4,160 | 17,600 | 4,160 |
| 2018-01-12 | 4,115 | 4,240 | 4,115 | 4,225 | 44,600 | 4,225 |
| 2018-01-11 | 4,140 | 4,150 | 4,110 | 4,150 | 30,000 | 4,150 |
| 2018-01-10 | 4,175 | 4,190 | 4,135 | 4,135 | 21,400 | 4,135 |
| 2018-01-09 | 4,175 | 4,220 | 4,155 | 4,180 | 38,700 | 4,180 |
| 2018-01-05 | 4,240 | 4,250 | 4,115 | 4,145 | 63,100 | 4,145 |
| 2018-01-04 | 4,210 | 4,225 | 4,155 | 4,210 | 32,500 | 4,210 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
