6279 (株)瑞光 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 | 2,421 | 2,571 | 2,325 | 2,571 | 16,400 | 642.75 |
| 2018-12-27 | 2,520 | 2,520 | 2,357 | 2,376 | 19,900 | 594 |
| 2018-12-26 | 2,278 | 2,333 | 2,220 | 2,220 | 17,400 | 555 |
| 2018-12-25 | 2,294 | 2,412 | 2,210 | 2,270 | 22,800 | 567.50 |
| 2018-12-21 | 2,683 | 2,690 | 2,615 | 2,644 | 13,600 | 661 |
| 2018-12-20 | 2,750 | 2,750 | 2,612 | 2,683 | 10,900 | 670.75 |
| 2018-12-19 | 2,812 | 2,840 | 2,792 | 2,792 | 2,700 | 698 |
| 2018-12-18 | 2,876 | 2,876 | 2,791 | 2,792 | 7,300 | 698 |
| 2018-12-17 | 2,944 | 2,944 | 2,876 | 2,876 | 5,500 | 719 |
| 2018-12-14 | 2,961 | 2,980 | 2,950 | 2,950 | 1,300 | 737.50 |
| 2018-12-13 | 2,998 | 3,005 | 2,952 | 2,969 | 3,700 | 742.25 |
| 2018-12-12 | 2,994 | 2,994 | 2,990 | 2,993 | 2,400 | 748.25 |
| 2018-12-11 | 2,963 | 3,045 | 2,959 | 2,994 | 12,000 | 748.50 |
| 2018-12-10 | 2,950 | 2,988 | 2,933 | 2,933 | 6,300 | 733.25 |
| 2018-12-07 | 2,960 | 2,964 | 2,918 | 2,933 | 5,300 | 733.25 |
| 2018-12-06 | 2,956 | 2,975 | 2,911 | 2,911 | 3,300 | 727.75 |
| 2018-12-05 | 2,950 | 2,973 | 2,946 | 2,956 | 1,300 | 739 |
| 2018-12-04 | 2,944 | 2,979 | 2,944 | 2,950 | 2,600 | 737.50 |
| 2018-12-03 | 2,962 | 2,987 | 2,955 | 2,955 | 2,500 | 738.75 |
| 2018-11-30 | 2,934 | 2,961 | 2,934 | 2,948 | 2,800 | 737 |
| 2018-11-29 | 2,952 | 2,975 | 2,937 | 2,943 | 900 | 735.75 |
| 2018-11-28 | 2,951 | 2,952 | 2,933 | 2,933 | 6,700 | 733.25 |
| 2018-11-27 | 2,942 | 2,972 | 2,942 | 2,956 | 4,300 | 739 |
| 2018-11-26 | 2,946 | 2,968 | 2,937 | 2,942 | 2,000 | 735.50 |
| 2018-11-22 | 2,931 | 2,973 | 2,926 | 2,946 | 2,200 | 736.50 |
| 2018-11-21 | 2,946 | 3,000 | 2,940 | 2,946 | 3,200 | 736.50 |
| 2018-11-20 | 2,972 | 2,972 | 2,954 | 2,970 | 600 | 742.50 |
| 2018-11-19 | 2,955 | 2,955 | 2,945 | 2,950 | 800 | 737.50 |
| 2018-11-16 | 2,955 | 2,985 | 2,951 | 2,951 | 1,000 | 737.75 |
| 2018-11-15 | 2,975 | 2,990 | 2,946 | 2,955 | 1,800 | 738.75 |
| 2018-11-14 | 2,962 | 2,995 | 2,949 | 2,990 | 1,300 | 747.50 |
| 2018-11-13 | 2,985 | 2,985 | 2,922 | 2,962 | 2,900 | 740.50 |
| 2018-11-12 | 2,970 | 3,010 | 2,970 | 2,987 | 1,600 | 746.75 |
| 2018-11-09 | 3,030 | 3,030 | 2,970 | 2,980 | 3,600 | 745 |
| 2018-11-08 | 3,050 | 3,050 | 3,000 | 3,030 | 3,900 | 757.50 |
| 2018-11-07 | 3,030 | 3,050 | 3,020 | 3,050 | 1,500 | 762.50 |
| 2018-11-06 | 3,030 | 3,030 | 3,010 | 3,015 | 700 | 753.75 |
| 2018-11-05 | 3,035 | 3,035 | 3,010 | 3,035 | 2,500 | 758.75 |
| 2018-11-02 | 3,050 | 3,050 | 3,020 | 3,035 | 1,500 | 758.75 |
| 2018-11-01 | 3,020 | 3,020 | 3,015 | 3,015 | 500 | 753.75 |
| 2018-10-31 | 3,000 | 3,040 | 3,000 | 3,020 | 2,100 | 755 |
| 2018-10-30 | 2,947 | 2,976 | 2,910 | 2,965 | 2,500 | 741.25 |
| 2018-10-29 | 2,955 | 2,999 | 2,955 | 2,977 | 3,200 | 744.25 |
| 2018-10-26 | 3,010 | 3,015 | 2,950 | 3,005 | 6,000 | 751.25 |
| 2018-10-25 | 3,050 | 3,050 | 3,005 | 3,005 | 4,300 | 751.25 |
| 2018-10-24 | 3,070 | 3,070 | 3,050 | 3,070 | 600 | 767.50 |
| 2018-10-23 | 3,080 | 3,085 | 3,045 | 3,085 | 2,300 | 771.25 |
| 2018-10-22 | 3,075 | 3,075 | 3,070 | 3,070 | 2,000 | 767.50 |
| 2018-10-19 | 3,030 | 3,065 | 3,025 | 3,045 | 1,700 | 761.25 |
| 2018-10-18 | 3,050 | 3,060 | 3,035 | 3,040 | 1,300 | 760 |
| 2018-10-17 | 3,055 | 3,055 | 3,050 | 3,050 | 300 | 762.50 |
| 2018-10-16 | 3,040 | 3,065 | 3,040 | 3,055 | 1,500 | 763.75 |
| 2018-10-15 | 3,035 | 3,060 | 3,020 | 3,035 | 2,600 | 758.75 |
| 2018-10-12 | 3,015 | 3,100 | 3,015 | 3,050 | 3,600 | 762.50 |
| 2018-10-11 | 3,015 | 3,060 | 3,010 | 3,060 | 5,800 | 765 |
| 2018-10-10 | 3,060 | 3,065 | 3,050 | 3,065 | 1,900 | 766.25 |
| 2018-10-09 | 3,040 | 3,095 | 3,040 | 3,050 | 3,600 | 762.50 |
| 2018-10-05 | 3,035 | 3,080 | 3,030 | 3,065 | 7,500 | 766.25 |
| 2018-10-04 | 3,065 | 3,105 | 3,055 | 3,065 | 13,100 | 766.25 |
| 2018-10-03 | 3,015 | 3,135 | 3,015 | 3,060 | 25,500 | 765 |
| 2018-10-02 | 3,210 | 3,225 | 3,130 | 3,145 | 21,000 | 786.25 |
| 2018-10-01 | 3,145 | 3,185 | 3,120 | 3,160 | 8,700 | 790 |
| 2018-09-28 | 3,090 | 3,150 | 3,090 | 3,105 | 13,300 | 776.25 |
| 2018-09-27 | 3,140 | 3,160 | 3,100 | 3,140 | 7,300 | 785 |
| 2018-09-26 | 3,130 | 3,160 | 3,100 | 3,160 | 4,200 | 790 |
| 2018-09-25 | 3,175 | 3,190 | 3,135 | 3,160 | 4,400 | 790 |
| 2018-09-21 | 3,215 | 3,225 | 3,160 | 3,160 | 5,300 | 790 |
| 2018-09-20 | 3,180 | 3,240 | 3,180 | 3,215 | 3,200 | 803.75 |
| 2018-09-19 | 3,200 | 3,225 | 3,190 | 3,195 | 3,400 | 798.75 |
| 2018-09-18 | 3,160 | 3,220 | 3,160 | 3,195 | 3,500 | 798.75 |
| 2018-09-14 | 3,160 | 3,205 | 3,160 | 3,180 | 2,700 | 795 |
| 2018-09-13 | 3,195 | 3,210 | 3,165 | 3,195 | 3,200 | 798.75 |
| 2018-09-12 | 3,210 | 3,225 | 3,200 | 3,225 | 1,000 | 806.25 |
| 2018-09-11 | 3,270 | 3,280 | 3,205 | 3,250 | 1,500 | 812.50 |
| 2018-09-10 | 3,295 | 3,295 | 3,265 | 3,280 | 1,600 | 820 |
| 2018-09-07 | 3,280 | 3,280 | 3,250 | 3,280 | 3,000 | 820 |
| 2018-09-06 | 3,280 | 3,280 | 3,260 | 3,280 | 2,800 | 820 |
| 2018-09-05 | 3,280 | 3,290 | 3,250 | 3,280 | 3,300 | 820 |
| 2018-09-04 | 3,235 | 3,290 | 3,205 | 3,280 | 3,300 | 820 |
| 2018-09-03 | 3,170 | 3,200 | 3,155 | 3,200 | 3,000 | 800 |
| 2018-08-31 | 3,135 | 3,185 | 3,125 | 3,170 | 1,800 | 792.50 |
| 2018-08-30 | 3,115 | 3,165 | 3,110 | 3,165 | 1,900 | 791.25 |
| 2018-08-29 | 3,100 | 3,125 | 3,100 | 3,120 | 2,400 | 780 |
| 2018-08-28 | 3,100 | 3,165 | 3,100 | 3,135 | 2,400 | 783.75 |
| 2018-08-27 | 3,075 | 3,165 | 3,075 | 3,150 | 1,300 | 787.50 |
| 2018-08-24 | 3,080 | 3,155 | 3,070 | 3,080 | 1,800 | 770 |
| 2018-08-23 | 3,105 | 3,150 | 3,080 | 3,080 | 2,400 | 770 |
| 2018-08-22 | 3,110 | 3,110 | 3,075 | 3,105 | 1,500 | 776.25 |
| 2018-08-21 | 3,055 | 3,090 | 3,050 | 3,065 | 1,500 | 766.25 |
| 2018-08-20 | 3,060 | 3,065 | 3,055 | 3,055 | 800 | 763.75 |
| 2018-08-17 | 3,050 | 3,075 | 3,050 | 3,060 | 2,100 | 765 |
| 2018-08-16 | 3,050 | 3,105 | 3,050 | 3,060 | 4,200 | 765 |
| 2018-08-15 | 3,135 | 3,135 | 3,080 | 3,080 | 15,800 | 770 |
| 2018-08-14 | 3,185 | 3,200 | 3,120 | 3,135 | 1,700 | 783.75 |
| 2018-08-13 | 3,165 | 3,165 | 3,105 | 3,115 | 3,200 | 778.75 |
| 2018-08-10 | 3,190 | 3,215 | 3,190 | 3,190 | 900 | 797.50 |
| 2018-08-09 | 3,175 | 3,200 | 3,175 | 3,195 | 1,100 | 798.75 |
| 2018-08-08 | 3,165 | 3,215 | 3,165 | 3,175 | 3,400 | 793.75 |
| 2018-08-07 | 3,150 | 3,225 | 3,150 | 3,175 | 2,000 | 793.75 |
| 2018-08-06 | 3,245 | 3,305 | 3,155 | 3,195 | 4,900 | 798.75 |
| 2018-08-03 | 3,265 | 3,310 | 3,240 | 3,275 | 2,200 | 818.75 |
| 2018-08-02 | 3,290 | 3,290 | 3,255 | 3,265 | 2,700 | 816.25 |
| 2018-08-01 | 3,240 | 3,270 | 3,240 | 3,265 | 1,500 | 816.25 |
| 2018-07-31 | 3,315 | 3,315 | 3,240 | 3,240 | 2,800 | 810 |
| 2018-07-30 | 3,260 | 3,290 | 3,220 | 3,260 | 4,300 | 815 |
| 2018-07-27 | 3,215 | 3,225 | 3,200 | 3,210 | 3,300 | 802.50 |
| 2018-07-26 | 3,230 | 3,230 | 3,225 | 3,225 | 300 | 806.25 |
| 2018-07-25 | 3,205 | 3,230 | 3,205 | 3,225 | 1,000 | 806.25 |
| 2018-07-24 | 3,200 | 3,225 | 3,200 | 3,225 | 2,400 | 806.25 |
| 2018-07-23 | 3,220 | 3,235 | 3,210 | 3,210 | 2,100 | 802.50 |
| 2018-07-20 | 3,200 | 3,215 | 3,190 | 3,190 | 500 | 797.50 |
| 2018-07-19 | 3,200 | 3,220 | 3,200 | 3,200 | 2,500 | 800 |
| 2018-07-18 | 3,220 | 3,220 | 3,190 | 3,205 | 2,100 | 801.25 |
| 2018-07-17 | 3,210 | 3,210 | 3,175 | 3,185 | 3,000 | 796.25 |
| 2018-07-13 | 3,175 | 3,210 | 3,175 | 3,175 | 1,000 | 793.75 |
| 2018-07-12 | 3,145 | 3,180 | 3,145 | 3,175 | 2,500 | 793.75 |
| 2018-07-11 | 3,200 | 3,205 | 3,165 | 3,170 | 3,000 | 792.50 |
| 2018-07-10 | 3,205 | 3,220 | 3,165 | 3,195 | 2,700 | 798.75 |
| 2018-07-09 | 3,110 | 3,235 | 3,065 | 3,235 | 4,000 | 808.75 |
| 2018-07-06 | 3,135 | 3,140 | 3,100 | 3,105 | 4,300 | 776.25 |
| 2018-07-05 | 3,185 | 3,185 | 3,150 | 3,150 | 1,900 | 787.50 |
| 2018-07-04 | 3,215 | 3,230 | 3,180 | 3,180 | 3,500 | 795 |
| 2018-07-03 | 3,250 | 3,295 | 3,220 | 3,220 | 2,800 | 805 |
| 2018-07-02 | 3,220 | 3,225 | 3,190 | 3,210 | 4,800 | 802.50 |
| 2018-06-29 | 3,290 | 3,290 | 3,220 | 3,250 | 8,400 | 812.50 |
| 2018-06-28 | 3,305 | 3,305 | 3,250 | 3,280 | 8,500 | 820 |
| 2018-06-27 | 3,260 | 3,395 | 3,135 | 3,290 | 67,100 | 822.50 |
| 2018-06-26 | 3,545 | 3,750 | 3,415 | 3,750 | 44,700 | 937.50 |
| 2018-06-25 | 3,550 | 3,585 | 3,540 | 3,550 | 8,800 | 887.50 |
| 2018-06-22 | 3,500 | 3,520 | 3,470 | 3,520 | 3,200 | 880 |
| 2018-06-21 | 3,500 | 3,510 | 3,485 | 3,510 | 5,600 | 877.50 |
| 2018-06-20 | 3,470 | 3,540 | 3,465 | 3,520 | 8,800 | 880 |
| 2018-06-19 | 3,485 | 3,485 | 3,450 | 3,450 | 2,700 | 862.50 |
| 2018-06-18 | 3,355 | 3,530 | 3,355 | 3,480 | 9,600 | 870 |
| 2018-06-15 | 3,300 | 3,385 | 3,300 | 3,360 | 4,900 | 840 |
| 2018-06-14 | 3,290 | 3,310 | 3,275 | 3,275 | 6,100 | 818.75 |
| 2018-06-13 | 3,405 | 3,405 | 3,355 | 3,360 | 2,800 | 840 |
| 2018-06-12 | 3,415 | 3,450 | 3,415 | 3,420 | 2,100 | 855 |
| 2018-06-11 | 3,420 | 3,420 | 3,400 | 3,415 | 1,000 | 853.75 |
| 2018-06-08 | 3,420 | 3,440 | 3,400 | 3,420 | 2,500 | 855 |
| 2018-06-07 | 3,420 | 3,460 | 3,420 | 3,425 | 5,500 | 856.25 |
| 2018-06-06 | 3,425 | 3,425 | 3,425 | 3,425 | 100 | 856.25 |
| 2018-06-05 | 3,450 | 3,465 | 3,410 | 3,410 | 1,000 | 852.50 |
| 2018-06-04 | 3,445 | 3,465 | 3,435 | 3,450 | 3,800 | 862.50 |
| 2018-06-01 | 3,400 | 3,425 | 3,400 | 3,425 | 600 | 856.25 |
| 2018-05-31 | 3,425 | 3,430 | 3,410 | 3,410 | 2,000 | 852.50 |
| 2018-05-30 | 3,455 | 3,455 | 3,410 | 3,410 | 1,000 | 852.50 |
| 2018-05-29 | 3,460 | 3,475 | 3,460 | 3,475 | 500 | 868.75 |
| 2018-05-28 | 3,490 | 3,490 | 3,475 | 3,475 | 300 | 868.75 |
| 2018-05-25 | 3,495 | 3,500 | 3,495 | 3,500 | 300 | 875 |
| 2018-05-24 | 3,520 | 3,520 | 3,505 | 3,510 | 600 | 877.50 |
| 2018-05-23 | 3,540 | 3,550 | 3,510 | 3,520 | 1,700 | 880 |
| 2018-05-22 | 3,550 | 3,570 | 3,540 | 3,540 | 2,100 | 885 |
| 2018-05-21 | 3,480 | 3,540 | 3,480 | 3,535 | 700 | 883.75 |
| 2018-05-18 | 3,455 | 3,505 | 3,455 | 3,485 | 1,300 | 871.25 |
| 2018-05-17 | 3,535 | 3,550 | 3,480 | 3,480 | 2,600 | 870 |
| 2018-05-16 | 3,500 | 3,610 | 3,490 | 3,490 | 2,400 | 872.50 |
| 2018-05-15 | 3,555 | 3,555 | 3,505 | 3,505 | 2,200 | 876.25 |
| 2018-05-14 | 3,605 | 3,605 | 3,585 | 3,585 | 600 | 896.25 |
| 2018-05-11 | 3,630 | 3,640 | 3,550 | 3,550 | 3,400 | 887.50 |
| 2018-05-10 | 3,595 | 3,675 | 3,595 | 3,645 | 700 | 911.25 |
| 2018-05-09 | 3,625 | 3,655 | 3,625 | 3,625 | 600 | 906.25 |
| 2018-05-08 | 3,635 | 3,635 | 3,560 | 3,630 | 1,200 | 907.50 |
| 2018-05-07 | 3,675 | 3,720 | 3,630 | 3,695 | 3,000 | 923.75 |
| 2018-05-02 | 3,610 | 3,725 | 3,610 | 3,725 | 2,000 | 931.25 |
| 2018-05-01 | 3,765 | 3,765 | 3,565 | 3,660 | 4,600 | 915 |
| 2018-04-27 | 3,760 | 3,775 | 3,730 | 3,775 | 4,300 | 943.75 |
| 2018-04-26 | 3,710 | 3,770 | 3,710 | 3,760 | 10,300 | 940 |
| 2018-04-25 | 3,680 | 3,705 | 3,650 | 3,700 | 4,800 | 925 |
| 2018-04-24 | 3,665 | 3,690 | 3,630 | 3,690 | 8,800 | 922.50 |
| 2018-04-23 | 3,645 | 3,660 | 3,605 | 3,640 | 13,300 | 910 |
| 2018-04-20 | 3,585 | 3,590 | 3,565 | 3,575 | 1,800 | 893.75 |
| 2018-04-19 | 3,600 | 3,620 | 3,555 | 3,560 | 12,500 | 890 |
| 2018-04-18 | 3,580 | 3,580 | 3,545 | 3,555 | 5,900 | 888.75 |
| 2018-04-17 | 3,555 | 3,570 | 3,540 | 3,545 | 6,100 | 886.25 |
| 2018-04-16 | 3,555 | 3,585 | 3,540 | 3,555 | 7,200 | 888.75 |
| 2018-04-13 | 3,535 | 3,600 | 3,525 | 3,550 | 12,000 | 887.50 |
| 2018-04-12 | 3,475 | 3,515 | 3,455 | 3,500 | 4,700 | 875 |
| 2018-04-11 | 3,545 | 3,545 | 3,460 | 3,475 | 2,400 | 868.75 |
| 2018-04-10 | 3,430 | 3,510 | 3,430 | 3,475 | 7,400 | 868.75 |
| 2018-04-09 | 3,415 | 3,575 | 3,415 | 3,525 | 11,500 | 881.25 |
| 2018-04-06 | 3,595 | 3,645 | 3,470 | 3,525 | 65,000 | 881.25 |
| 2018-04-05 | 3,020 | 3,200 | 3,020 | 3,200 | 7,400 | 800 |
| 2018-04-04 | 3,025 | 3,030 | 2,995 | 3,015 | 2,700 | 753.75 |
| 2018-04-03 | 2,980 | 3,015 | 2,980 | 2,997 | 2,400 | 749.25 |
| 2018-03-30 | 2,983 | 3,005 | 2,950 | 2,980 | 11,600 | 745 |
| 2018-03-29 | 2,980 | 3,010 | 2,980 | 3,000 | 5,600 | 750 |
| 2018-03-28 | 2,981 | 3,010 | 2,970 | 2,973 | 6,000 | 743.25 |
| 2018-03-27 | 3,025 | 3,055 | 2,998 | 3,010 | 5,200 | 752.50 |
| 2018-03-26 | 2,985 | 3,000 | 2,951 | 2,990 | 3,100 | 747.50 |
| 2018-03-23 | 3,005 | 3,025 | 2,970 | 2,985 | 8,600 | 746.25 |
| 2018-03-22 | 3,120 | 3,135 | 3,050 | 3,065 | 9,800 | 766.25 |
| 2018-03-20 | 3,165 | 3,220 | 3,120 | 3,120 | 13,500 | 780 |
| 2018-03-19 | 3,150 | 3,250 | 3,150 | 3,155 | 9,500 | 788.75 |
| 2018-03-16 | 3,205 | 3,295 | 3,205 | 3,290 | 14,500 | 822.50 |
| 2018-03-15 | 3,360 | 3,360 | 3,340 | 3,340 | 1,500 | 835 |
| 2018-03-14 | 3,365 | 3,400 | 3,365 | 3,365 | 700 | 841.25 |
| 2018-03-13 | 3,375 | 3,375 | 3,365 | 3,365 | 2,100 | 841.25 |
| 2018-03-12 | 3,410 | 3,415 | 3,365 | 3,375 | 1,300 | 843.75 |
| 2018-03-09 | 3,370 | 3,395 | 3,320 | 3,360 | 7,800 | 840 |
| 2018-03-08 | 3,390 | 3,400 | 3,370 | 3,400 | 1,000 | 850 |
| 2018-03-07 | 3,390 | 3,435 | 3,380 | 3,380 | 2,600 | 845 |
| 2018-03-06 | 3,460 | 3,460 | 3,410 | 3,440 | 1,100 | 860 |
| 2018-03-05 | 3,430 | 3,435 | 3,380 | 3,410 | 4,800 | 852.50 |
| 2018-03-02 | 3,525 | 3,530 | 3,440 | 3,450 | 6,400 | 862.50 |
| 2018-03-01 | 3,680 | 3,680 | 3,535 | 3,535 | 2,700 | 883.75 |
| 2018-02-28 | 3,540 | 3,690 | 3,535 | 3,680 | 9,000 | 920 |
| 2018-02-27 | 3,515 | 3,545 | 3,515 | 3,545 | 1,500 | 886.25 |
| 2018-02-26 | 3,490 | 3,510 | 3,490 | 3,510 | 2,400 | 877.50 |
| 2018-02-23 | 3,415 | 3,490 | 3,415 | 3,490 | 3,800 | 872.50 |
| 2018-02-22 | 3,430 | 3,445 | 3,395 | 3,425 | 6,200 | 856.25 |
| 2018-02-21 | 3,435 | 3,485 | 3,435 | 3,485 | 4,400 | 871.25 |
| 2018-02-20 | 3,460 | 3,460 | 3,420 | 3,425 | 800 | 856.25 |
| 2018-02-19 | 3,385 | 3,460 | 3,385 | 3,425 | 3,500 | 856.25 |
| 2018-02-16 | 3,410 | 3,410 | 3,385 | 3,385 | 900 | 846.25 |
| 2018-02-15 | 3,375 | 3,400 | 3,365 | 3,375 | 50,400 | 843.75 |
| 2018-02-14 | 3,435 | 3,515 | 3,395 | 3,395 | 3,700 | 848.75 |
| 2018-02-13 | 3,485 | 3,540 | 3,410 | 3,435 | 5,600 | 858.75 |
| 2018-02-09 | 3,455 | 3,525 | 3,455 | 3,485 | 3,300 | 871.25 |
| 2018-02-08 | 3,520 | 3,540 | 3,510 | 3,510 | 3,800 | 877.50 |
| 2018-02-07 | 3,675 | 3,675 | 3,500 | 3,515 | 2,900 | 878.75 |
| 2018-02-06 | 3,660 | 3,660 | 3,355 | 3,385 | 21,000 | 846.25 |
| 2018-02-05 | 3,705 | 3,715 | 3,680 | 3,685 | 6,100 | 921.25 |
| 2018-02-02 | 3,765 | 3,765 | 3,735 | 3,740 | 1,400 | 935 |
| 2018-02-01 | 3,735 | 3,770 | 3,725 | 3,730 | 2,200 | 932.50 |
| 2018-01-31 | 3,735 | 3,735 | 3,710 | 3,735 | 1,900 | 933.75 |
| 2018-01-30 | 3,715 | 3,740 | 3,710 | 3,710 | 4,700 | 927.50 |
| 2018-01-29 | 3,720 | 3,750 | 3,720 | 3,725 | 2,900 | 931.25 |
| 2018-01-26 | 3,735 | 3,760 | 3,725 | 3,725 | 3,000 | 931.25 |
| 2018-01-25 | 3,730 | 3,750 | 3,725 | 3,725 | 4,000 | 931.25 |
| 2018-01-24 | 3,735 | 3,760 | 3,735 | 3,740 | 2,100 | 935 |
| 2018-01-23 | 3,735 | 3,745 | 3,725 | 3,735 | 3,400 | 933.75 |
| 2018-01-22 | 3,750 | 3,755 | 3,730 | 3,740 | 5,900 | 935 |
| 2018-01-19 | 3,765 | 3,780 | 3,750 | 3,750 | 4,400 | 937.50 |
| 2018-01-18 | 3,765 | 3,785 | 3,750 | 3,780 | 4,900 | 945 |
| 2018-01-17 | 3,765 | 3,765 | 3,740 | 3,740 | 3,300 | 935 |
| 2018-01-16 | 3,770 | 3,775 | 3,750 | 3,765 | 2,600 | 941.25 |
| 2018-01-15 | 3,790 | 3,790 | 3,765 | 3,765 | 1,400 | 941.25 |
| 2018-01-12 | 3,820 | 3,820 | 3,775 | 3,795 | 3,800 | 948.75 |
| 2018-01-11 | 3,825 | 3,840 | 3,790 | 3,820 | 2,300 | 955 |
| 2018-01-10 | 3,825 | 3,840 | 3,775 | 3,825 | 2,300 | 956.25 |
| 2018-01-09 | 3,835 | 3,835 | 3,795 | 3,825 | 4,600 | 956.25 |
| 2018-01-05 | 3,800 | 3,800 | 3,765 | 3,765 | 2,600 | 941.25 |
| 2018-01-04 | 3,800 | 3,845 | 3,800 | 3,810 | 7,000 | 952.50 |
分割・併合履歴 ： [2020-08-19]1株→4株 [1990-02-15]1株→1.2株
