6302 住友重機械工業(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 | 3,195 | 3,310 | 3,195 | 3,275 | 531,900 | 3,275 |
| 2018-12-27 | 3,230 | 3,235 | 3,180 | 3,225 | 569,600 | 3,225 |
| 2018-12-26 | 3,125 | 3,170 | 3,045 | 3,095 | 554,900 | 3,095 |
| 2018-12-25 | 3,250 | 3,250 | 3,100 | 3,110 | 807,700 | 3,110 |
| 2018-12-21 | 3,375 | 3,410 | 3,300 | 3,320 | 1,119,800 | 3,320 |
| 2018-12-20 | 3,620 | 3,635 | 3,460 | 3,480 | 656,900 | 3,480 |
| 2018-12-19 | 3,675 | 3,690 | 3,630 | 3,680 | 682,300 | 3,680 |
| 2018-12-18 | 3,580 | 3,675 | 3,555 | 3,625 | 686,100 | 3,625 |
| 2018-12-17 | 3,735 | 3,750 | 3,665 | 3,670 | 575,200 | 3,670 |
| 2018-12-14 | 3,820 | 3,850 | 3,685 | 3,735 | 946,800 | 3,735 |
| 2018-12-13 | 3,835 | 3,880 | 3,810 | 3,860 | 759,600 | 3,860 |
| 2018-12-12 | 3,725 | 3,810 | 3,685 | 3,795 | 743,400 | 3,795 |
| 2018-12-11 | 3,695 | 3,710 | 3,635 | 3,680 | 761,100 | 3,680 |
| 2018-12-10 | 3,660 | 3,710 | 3,655 | 3,700 | 696,300 | 3,700 |
| 2018-12-07 | 3,750 | 3,785 | 3,700 | 3,730 | 692,700 | 3,730 |
| 2018-12-06 | 3,705 | 3,720 | 3,630 | 3,690 | 767,500 | 3,690 |
| 2018-12-05 | 3,710 | 3,790 | 3,710 | 3,770 | 584,000 | 3,770 |
| 2018-12-04 | 3,830 | 3,865 | 3,775 | 3,780 | 721,800 | 3,780 |
| 2018-12-03 | 3,835 | 3,935 | 3,815 | 3,850 | 721,200 | 3,850 |
| 2018-11-30 | 3,805 | 3,805 | 3,760 | 3,765 | 721,100 | 3,765 |
| 2018-11-29 | 3,820 | 3,845 | 3,765 | 3,830 | 480,200 | 3,830 |
| 2018-11-28 | 3,715 | 3,755 | 3,705 | 3,750 | 500,700 | 3,750 |
| 2018-11-27 | 3,740 | 3,740 | 3,660 | 3,710 | 537,300 | 3,710 |
| 2018-11-26 | 3,660 | 3,695 | 3,620 | 3,685 | 456,300 | 3,685 |
| 2018-11-22 | 3,655 | 3,680 | 3,625 | 3,650 | 464,800 | 3,650 |
| 2018-11-21 | 3,580 | 3,670 | 3,555 | 3,670 | 697,800 | 3,670 |
| 2018-11-20 | 3,585 | 3,635 | 3,555 | 3,610 | 378,900 | 3,610 |
| 2018-11-19 | 3,620 | 3,665 | 3,615 | 3,640 | 343,300 | 3,640 |
| 2018-11-16 | 3,655 | 3,685 | 3,605 | 3,635 | 455,200 | 3,635 |
| 2018-11-15 | 3,610 | 3,655 | 3,600 | 3,640 | 347,600 | 3,640 |
| 2018-11-14 | 3,555 | 3,645 | 3,535 | 3,640 | 678,300 | 3,640 |
| 2018-11-13 | 3,560 | 3,595 | 3,465 | 3,550 | 673,600 | 3,550 |
| 2018-11-12 | 3,595 | 3,705 | 3,575 | 3,690 | 650,700 | 3,690 |
| 2018-11-09 | 3,570 | 3,640 | 3,570 | 3,615 | 556,900 | 3,615 |
| 2018-11-08 | 3,615 | 3,645 | 3,550 | 3,565 | 504,700 | 3,565 |
| 2018-11-07 | 3,600 | 3,625 | 3,520 | 3,545 | 706,100 | 3,545 |
| 2018-11-06 | 3,510 | 3,600 | 3,495 | 3,585 | 457,900 | 3,585 |
| 2018-11-05 | 3,605 | 3,630 | 3,525 | 3,535 | 708,900 | 3,535 |
| 2018-11-02 | 3,545 | 3,705 | 3,530 | 3,680 | 973,700 | 3,680 |
| 2018-11-01 | 3,495 | 3,525 | 3,420 | 3,475 | 710,500 | 3,475 |
| 2018-10-31 | 3,415 | 3,580 | 3,390 | 3,565 | 930,400 | 3,565 |
| 2018-10-30 | 3,320 | 3,420 | 3,310 | 3,395 | 492,300 | 3,395 |
| 2018-10-29 | 3,380 | 3,405 | 3,320 | 3,350 | 455,900 | 3,350 |
| 2018-10-26 | 3,385 | 3,410 | 3,295 | 3,340 | 573,100 | 3,340 |
| 2018-10-25 | 3,380 | 3,400 | 3,355 | 3,365 | 745,500 | 3,365 |
| 2018-10-24 | 3,525 | 3,535 | 3,455 | 3,480 | 792,900 | 3,480 |
| 2018-10-23 | 3,610 | 3,625 | 3,490 | 3,500 | 658,500 | 3,500 |
| 2018-10-22 | 3,625 | 3,640 | 3,585 | 3,640 | 596,900 | 3,640 |
| 2018-10-19 | 3,655 | 3,675 | 3,625 | 3,670 | 443,700 | 3,670 |
| 2018-10-18 | 3,780 | 3,800 | 3,735 | 3,750 | 514,800 | 3,750 |
| 2018-10-17 | 3,790 | 3,830 | 3,765 | 3,795 | 524,000 | 3,795 |
| 2018-10-16 | 3,680 | 3,740 | 3,670 | 3,735 | 448,000 | 3,735 |
| 2018-10-15 | 3,735 | 3,750 | 3,690 | 3,710 | 467,600 | 3,710 |
| 2018-10-12 | 3,700 | 3,785 | 3,700 | 3,775 | 576,900 | 3,775 |
| 2018-10-11 | 3,750 | 3,820 | 3,730 | 3,760 | 759,100 | 3,760 |
| 2018-10-10 | 3,980 | 3,990 | 3,915 | 3,940 | 435,200 | 3,940 |
| 2018-10-09 | 3,975 | 3,995 | 3,920 | 3,960 | 601,900 | 3,960 |
| 2018-10-05 | 4,055 | 4,095 | 4,040 | 4,040 | 603,100 | 4,040 |
| 2018-10-04 | 4,080 | 4,120 | 4,070 | 4,095 | 529,400 | 4,095 |
| 2018-10-03 | 4,075 | 4,115 | 4,055 | 4,060 | 431,500 | 4,060 |
| 2018-10-02 | 4,100 | 4,150 | 4,080 | 4,100 | 574,100 | 4,100 |
| 2018-10-01 | 4,055 | 4,110 | 4,055 | 4,075 | 463,800 | 4,075 |
| 2018-09-28 | 4,060 | 4,105 | 4,035 | 4,055 | 555,200 | 4,055 |
| 2018-09-27 | 4,015 | 4,065 | 3,980 | 4,015 | 603,700 | 4,015 |
| 2018-09-26 | 4,030 | 4,065 | 4,010 | 4,055 | 464,100 | 4,055 |
| 2018-09-25 | 4,095 | 4,095 | 4,010 | 4,065 | 724,000 | 4,065 |
| 2018-09-21 | 4,005 | 4,075 | 3,990 | 4,070 | 838,900 | 4,070 |
| 2018-09-20 | 3,970 | 3,995 | 3,935 | 3,960 | 597,500 | 3,960 |
| 2018-09-19 | 3,940 | 3,945 | 3,895 | 3,900 | 666,500 | 3,900 |
| 2018-09-18 | 3,775 | 3,860 | 3,720 | 3,830 | 758,800 | 3,830 |
| 2018-09-14 | 3,665 | 3,730 | 3,655 | 3,720 | 640,300 | 3,720 |
| 2018-09-13 | 3,605 | 3,655 | 3,570 | 3,605 | 744,600 | 3,605 |
| 2018-09-12 | 3,645 | 3,660 | 3,580 | 3,610 | 512,900 | 3,610 |
| 2018-09-11 | 3,615 | 3,645 | 3,580 | 3,625 | 525,000 | 3,625 |
| 2018-09-10 | 3,565 | 3,625 | 3,565 | 3,600 | 620,400 | 3,600 |
| 2018-09-07 | 3,570 | 3,575 | 3,515 | 3,550 | 525,700 | 3,550 |
| 2018-09-06 | 3,600 | 3,640 | 3,580 | 3,600 | 564,500 | 3,600 |
| 2018-09-05 | 3,575 | 3,605 | 3,530 | 3,575 | 561,100 | 3,575 |
| 2018-09-04 | 3,590 | 3,615 | 3,565 | 3,590 | 415,600 | 3,590 |
| 2018-09-03 | 3,605 | 3,615 | 3,570 | 3,590 | 404,300 | 3,590 |
| 2018-08-31 | 3,595 | 3,645 | 3,560 | 3,615 | 623,200 | 3,615 |
| 2018-08-30 | 3,690 | 3,725 | 3,625 | 3,650 | 526,900 | 3,650 |
| 2018-08-29 | 3,600 | 3,655 | 3,600 | 3,635 | 366,800 | 3,635 |
| 2018-08-28 | 3,585 | 3,625 | 3,575 | 3,585 | 432,400 | 3,585 |
| 2018-08-27 | 3,520 | 3,545 | 3,510 | 3,530 | 404,000 | 3,530 |
| 2018-08-24 | 3,600 | 3,605 | 3,500 | 3,525 | 484,000 | 3,525 |
| 2018-08-23 | 3,635 | 3,645 | 3,570 | 3,590 | 487,000 | 3,590 |
| 2018-08-22 | 3,545 | 3,635 | 3,525 | 3,630 | 677,100 | 3,630 |
| 2018-08-21 | 3,490 | 3,515 | 3,480 | 3,500 | 704,800 | 3,500 |
| 2018-08-20 | 3,480 | 3,515 | 3,465 | 3,495 | 594,200 | 3,495 |
| 2018-08-17 | 3,495 | 3,510 | 3,470 | 3,510 | 611,900 | 3,510 |
| 2018-08-16 | 3,420 | 3,480 | 3,385 | 3,455 | 893,900 | 3,455 |
| 2018-08-15 | 3,630 | 3,650 | 3,465 | 3,490 | 830,600 | 3,490 |
| 2018-08-14 | 3,590 | 3,605 | 3,555 | 3,600 | 658,100 | 3,600 |
| 2018-08-13 | 3,660 | 3,670 | 3,595 | 3,600 | 546,000 | 3,600 |
| 2018-08-10 | 3,795 | 3,795 | 3,725 | 3,730 | 536,600 | 3,730 |
| 2018-08-09 | 3,790 | 3,810 | 3,755 | 3,790 | 432,200 | 3,790 |
| 2018-08-08 | 3,805 | 3,840 | 3,795 | 3,800 | 351,400 | 3,800 |
| 2018-08-07 | 3,740 | 3,805 | 3,740 | 3,785 | 353,900 | 3,785 |
| 2018-08-06 | 3,710 | 3,785 | 3,695 | 3,755 | 388,700 | 3,755 |
| 2018-08-03 | 3,740 | 3,765 | 3,695 | 3,740 | 496,700 | 3,740 |
| 2018-08-02 | 3,860 | 3,880 | 3,725 | 3,740 | 1,059,600 | 3,740 |
| 2018-08-01 | 3,905 | 4,020 | 3,875 | 3,910 | 972,500 | 3,910 |
| 2018-07-31 | 3,930 | 3,950 | 3,855 | 3,870 | 691,200 | 3,870 |
| 2018-07-30 | 3,925 | 3,950 | 3,890 | 3,925 | 488,300 | 3,925 |
| 2018-07-27 | 3,945 | 3,970 | 3,930 | 3,960 | 315,200 | 3,960 |
| 2018-07-26 | 4,000 | 4,010 | 3,925 | 3,935 | 505,400 | 3,935 |
| 2018-07-25 | 3,945 | 3,970 | 3,930 | 3,950 | 543,300 | 3,950 |
| 2018-07-24 | 3,795 | 3,885 | 3,775 | 3,885 | 627,300 | 3,885 |
| 2018-07-23 | 3,765 | 3,780 | 3,750 | 3,770 | 373,200 | 3,770 |
| 2018-07-20 | 3,810 | 3,820 | 3,765 | 3,790 | 653,100 | 3,790 |
| 2018-07-19 | 3,800 | 3,835 | 3,790 | 3,810 | 283,100 | 3,810 |
| 2018-07-18 | 3,785 | 3,800 | 3,765 | 3,780 | 353,300 | 3,780 |
| 2018-07-17 | 3,730 | 3,760 | 3,685 | 3,735 | 609,600 | 3,735 |
| 2018-07-13 | 3,745 | 3,795 | 3,730 | 3,755 | 497,300 | 3,755 |
| 2018-07-12 | 3,715 | 3,735 | 3,670 | 3,720 | 575,000 | 3,720 |
| 2018-07-11 | 3,735 | 3,765 | 3,685 | 3,735 | 641,500 | 3,735 |
| 2018-07-10 | 3,790 | 3,840 | 3,780 | 3,805 | 769,200 | 3,805 |
| 2018-07-09 | 3,750 | 3,760 | 3,705 | 3,720 | 493,100 | 3,720 |
| 2018-07-06 | 3,755 | 3,785 | 3,715 | 3,740 | 683,700 | 3,740 |
| 2018-07-05 | 3,690 | 3,725 | 3,690 | 3,710 | 495,000 | 3,710 |
| 2018-07-04 | 3,715 | 3,745 | 3,705 | 3,710 | 594,700 | 3,710 |
| 2018-07-03 | 3,750 | 3,765 | 3,660 | 3,725 | 671,300 | 3,725 |
| 2018-07-02 | 3,735 | 3,805 | 3,685 | 3,695 | 619,700 | 3,695 |
| 2018-06-29 | 3,730 | 3,755 | 3,690 | 3,740 | 586,900 | 3,740 |
| 2018-06-28 | 3,655 | 3,725 | 3,650 | 3,715 | 604,000 | 3,715 |
| 2018-06-27 | 3,720 | 3,770 | 3,670 | 3,705 | 562,600 | 3,705 |
| 2018-06-26 | 3,645 | 3,755 | 3,620 | 3,745 | 627,000 | 3,745 |
| 2018-06-25 | 3,750 | 3,785 | 3,670 | 3,685 | 663,400 | 3,685 |
| 2018-06-22 | 3,640 | 3,715 | 3,620 | 3,705 | 719,300 | 3,705 |
| 2018-06-21 | 3,670 | 3,715 | 3,645 | 3,685 | 920,100 | 3,685 |
| 2018-06-20 | 3,620 | 3,630 | 3,535 | 3,625 | 1,039,800 | 3,625 |
| 2018-06-19 | 3,665 | 3,720 | 3,605 | 3,650 | 1,016,500 | 3,650 |
| 2018-06-18 | 3,795 | 3,795 | 3,645 | 3,710 | 945,800 | 3,710 |
| 2018-06-15 | 3,865 | 3,870 | 3,780 | 3,840 | 1,122,000 | 3,840 |
| 2018-06-14 | 3,825 | 3,845 | 3,795 | 3,825 | 499,500 | 3,825 |
| 2018-06-13 | 3,875 | 3,905 | 3,850 | 3,855 | 341,700 | 3,855 |
| 2018-06-12 | 3,955 | 3,960 | 3,870 | 3,875 | 507,700 | 3,875 |
| 2018-06-11 | 3,875 | 3,925 | 3,835 | 3,910 | 585,800 | 3,910 |
| 2018-06-08 | 3,910 | 3,945 | 3,885 | 3,895 | 674,400 | 3,895 |
| 2018-06-07 | 3,905 | 3,950 | 3,905 | 3,915 | 665,600 | 3,915 |
| 2018-06-06 | 3,890 | 3,935 | 3,860 | 3,865 | 669,500 | 3,865 |
| 2018-06-05 | 3,920 | 3,940 | 3,875 | 3,900 | 453,600 | 3,900 |
| 2018-06-04 | 3,905 | 3,960 | 3,895 | 3,925 | 746,400 | 3,925 |
| 2018-06-01 | 3,795 | 3,850 | 3,780 | 3,835 | 476,300 | 3,835 |
| 2018-05-31 | 3,840 | 3,850 | 3,780 | 3,850 | 1,141,400 | 3,850 |
| 2018-05-30 | 3,840 | 3,870 | 3,805 | 3,825 | 902,000 | 3,825 |
| 2018-05-29 | 3,915 | 3,945 | 3,865 | 3,900 | 597,300 | 3,900 |
| 2018-05-28 | 4,010 | 4,035 | 3,940 | 3,955 | 617,800 | 3,955 |
| 2018-05-25 | 4,020 | 4,060 | 4,010 | 4,040 | 581,400 | 4,040 |
| 2018-05-24 | 4,190 | 4,205 | 4,035 | 4,055 | 799,700 | 4,055 |
| 2018-05-23 | 4,240 | 4,280 | 4,215 | 4,225 | 672,200 | 4,225 |
| 2018-05-22 | 4,255 | 4,290 | 4,235 | 4,280 | 319,100 | 4,280 |
| 2018-05-21 | 4,245 | 4,260 | 4,215 | 4,255 | 351,100 | 4,255 |
| 2018-05-18 | 4,250 | 4,270 | 4,235 | 4,255 | 492,200 | 4,255 |
| 2018-05-17 | 4,255 | 4,265 | 4,225 | 4,250 | 439,900 | 4,250 |
| 2018-05-16 | 4,205 | 4,235 | 4,170 | 4,215 | 484,700 | 4,215 |
| 2018-05-15 | 4,220 | 4,290 | 4,210 | 4,230 | 748,700 | 4,230 |
| 2018-05-14 | 4,180 | 4,215 | 4,160 | 4,180 | 496,100 | 4,180 |
| 2018-05-11 | 4,165 | 4,170 | 4,115 | 4,170 | 593,100 | 4,170 |
| 2018-05-10 | 4,130 | 4,170 | 4,090 | 4,165 | 780,800 | 4,165 |
| 2018-05-09 | 4,255 | 4,340 | 4,095 | 4,120 | 2,007,200 | 4,120 |
| 2018-05-08 | 4,060 | 4,110 | 4,015 | 4,045 | 656,800 | 4,045 |
| 2018-05-07 | 4,095 | 4,100 | 4,005 | 4,070 | 617,200 | 4,070 |
| 2018-05-02 | 4,125 | 4,140 | 4,100 | 4,130 | 553,200 | 4,130 |
| 2018-05-01 | 4,110 | 4,125 | 4,070 | 4,110 | 540,200 | 4,110 |
| 2018-04-27 | 4,200 | 4,205 | 4,115 | 4,190 | 490,300 | 4,190 |
| 2018-04-26 | 4,190 | 4,220 | 4,170 | 4,195 | 461,400 | 4,195 |
| 2018-04-25 | 4,185 | 4,190 | 4,125 | 4,165 | 493,800 | 4,165 |
| 2018-04-24 | 4,200 | 4,250 | 4,180 | 4,245 | 443,600 | 4,245 |
| 2018-04-23 | 4,145 | 4,200 | 4,135 | 4,175 | 362,700 | 4,175 |
| 2018-04-20 | 4,180 | 4,180 | 4,100 | 4,140 | 382,700 | 4,140 |
| 2018-04-19 | 4,155 | 4,220 | 4,145 | 4,160 | 506,100 | 4,160 |
| 2018-04-18 | 4,060 | 4,120 | 4,030 | 4,095 | 451,000 | 4,095 |
| 2018-04-17 | 4,040 | 4,045 | 3,985 | 4,035 | 526,900 | 4,035 |
| 2018-04-16 | 4,070 | 4,080 | 3,990 | 4,050 | 409,000 | 4,050 |
| 2018-04-13 | 4,000 | 4,105 | 4,000 | 4,055 | 459,500 | 4,055 |
| 2018-04-12 | 4,025 | 4,040 | 3,955 | 3,960 | 571,600 | 3,960 |
| 2018-04-11 | 4,105 | 4,150 | 4,070 | 4,070 | 665,200 | 4,070 |
| 2018-04-10 | 3,930 | 4,070 | 3,910 | 4,050 | 980,300 | 4,050 |
| 2018-04-09 | 3,950 | 3,970 | 3,865 | 3,935 | 897,500 | 3,935 |
| 2018-04-06 | 4,010 | 4,050 | 3,955 | 3,980 | 1,020,700 | 3,980 |
| 2018-04-05 | 4,025 | 4,065 | 3,940 | 4,030 | 1,005,800 | 4,030 |
| 2018-04-04 | 4,000 | 4,030 | 3,980 | 4,005 | 807,100 | 4,005 |
| 2018-04-03 | 4,000 | 4,025 | 3,960 | 4,010 | 706,800 | 4,010 |
| 2018-03-30 | 4,065 | 4,075 | 4,015 | 4,035 | 439,900 | 4,035 |
| 2018-03-29 | 4,025 | 4,055 | 3,960 | 4,000 | 876,400 | 4,000 |
| 2018-03-28 | 3,915 | 3,975 | 3,900 | 3,970 | 780,400 | 3,970 |
| 2018-03-27 | 3,955 | 4,015 | 3,945 | 3,985 | 877,000 | 3,985 |
| 2018-03-26 | 3,805 | 3,860 | 3,735 | 3,860 | 826,300 | 3,860 |
| 2018-03-23 | 3,905 | 3,910 | 3,845 | 3,875 | 1,216,600 | 3,875 |
| 2018-03-22 | 4,035 | 4,050 | 3,980 | 4,045 | 776,900 | 4,045 |
| 2018-03-20 | 3,980 | 4,010 | 3,935 | 4,000 | 632,700 | 4,000 |
| 2018-03-19 | 3,975 | 4,020 | 3,955 | 4,000 | 684,300 | 4,000 |
| 2018-03-16 | 4,045 | 4,045 | 3,985 | 4,000 | 788,600 | 4,000 |
| 2018-03-15 | 3,985 | 4,030 | 3,915 | 4,025 | 791,700 | 4,025 |
| 2018-03-14 | 3,965 | 4,040 | 3,950 | 4,025 | 653,700 | 4,025 |
| 2018-03-13 | 3,955 | 4,025 | 3,930 | 4,015 | 621,100 | 4,015 |
| 2018-03-12 | 4,000 | 4,020 | 3,965 | 3,990 | 486,700 | 3,990 |
| 2018-03-09 | 3,900 | 3,950 | 3,870 | 3,905 | 1,340,400 | 3,905 |
| 2018-03-08 | 3,970 | 3,980 | 3,840 | 3,875 | 1,021,800 | 3,875 |
| 2018-03-07 | 3,960 | 4,005 | 3,900 | 3,950 | 796,800 | 3,950 |
| 2018-03-06 | 4,040 | 4,085 | 4,005 | 4,010 | 674,000 | 4,010 |
| 2018-03-05 | 4,000 | 4,020 | 3,950 | 3,965 | 870,200 | 3,965 |
| 2018-03-02 | 4,090 | 4,130 | 4,025 | 4,095 | 1,101,600 | 4,095 |
| 2018-03-01 | 4,230 | 4,235 | 4,120 | 4,160 | 824,000 | 4,160 |
| 2018-02-28 | 4,280 | 4,300 | 4,220 | 4,225 | 689,200 | 4,225 |
| 2018-02-27 | 4,285 | 4,310 | 4,260 | 4,285 | 524,400 | 4,285 |
| 2018-02-26 | 4,250 | 4,280 | 4,195 | 4,240 | 523,000 | 4,240 |
| 2018-02-23 | 4,145 | 4,220 | 4,125 | 4,210 | 691,900 | 4,210 |
| 2018-02-22 | 4,205 | 4,220 | 4,155 | 4,180 | 1,288,200 | 4,180 |
| 2018-02-21 | 4,395 | 4,400 | 4,265 | 4,295 | 1,223,300 | 4,295 |
| 2018-02-20 | 4,415 | 4,440 | 4,315 | 4,350 | 659,900 | 4,350 |
| 2018-02-19 | 4,345 | 4,445 | 4,325 | 4,445 | 651,300 | 4,445 |
| 2018-02-16 | 4,300 | 4,355 | 4,260 | 4,300 | 819,800 | 4,300 |
| 2018-02-15 | 4,370 | 4,390 | 4,285 | 4,345 | 683,400 | 4,345 |
| 2018-02-14 | 4,280 | 4,330 | 4,225 | 4,275 | 1,050,200 | 4,275 |
| 2018-02-13 | 4,440 | 4,445 | 4,205 | 4,225 | 1,093,400 | 4,225 |
| 2018-02-09 | 4,330 | 4,375 | 4,275 | 4,335 | 1,052,800 | 4,335 |
| 2018-02-08 | 4,560 | 4,590 | 4,450 | 4,530 | 706,700 | 4,530 |
| 2018-02-07 | 4,700 | 4,735 | 4,510 | 4,520 | 1,179,000 | 4,520 |
| 2018-02-06 | 4,565 | 4,615 | 4,375 | 4,560 | 1,368,000 | 4,560 |
| 2018-02-05 | 4,845 | 4,875 | 4,770 | 4,845 | 900,900 | 4,845 |
| 2018-02-02 | 5,090 | 5,100 | 4,925 | 4,985 | 817,600 | 4,985 |
| 2018-02-01 | 5,040 | 5,210 | 4,985 | 5,090 | 1,520,900 | 5,090 |
| 2018-01-31 | 5,000 | 5,080 | 4,970 | 4,975 | 702,500 | 4,975 |
| 2018-01-30 | 5,030 | 5,120 | 5,010 | 5,040 | 842,100 | 5,040 |
| 2018-01-29 | 4,985 | 5,050 | 4,970 | 5,010 | 394,300 | 5,010 |
| 2018-01-26 | 4,965 | 5,030 | 4,955 | 4,970 | 472,200 | 4,970 |
| 2018-01-25 | 4,925 | 4,995 | 4,900 | 4,945 | 404,000 | 4,945 |
| 2018-01-24 | 5,090 | 5,130 | 4,955 | 5,000 | 583,400 | 5,000 |
| 2018-01-23 | 4,990 | 5,120 | 4,955 | 5,100 | 683,700 | 5,100 |
| 2018-01-22 | 4,985 | 4,990 | 4,925 | 4,955 | 315,400 | 4,955 |
| 2018-01-19 | 4,995 | 5,030 | 4,955 | 5,020 | 577,900 | 5,020 |
| 2018-01-18 | 5,130 | 5,160 | 4,970 | 4,980 | 661,700 | 4,980 |
| 2018-01-17 | 5,010 | 5,070 | 5,010 | 5,030 | 664,300 | 5,030 |
| 2018-01-16 | 5,040 | 5,080 | 5,020 | 5,040 | 294,600 | 5,040 |
| 2018-01-15 | 5,150 | 5,180 | 5,060 | 5,070 | 485,900 | 5,070 |
| 2018-01-12 | 5,060 | 5,150 | 5,060 | 5,120 | 602,300 | 5,120 |
| 2018-01-11 | 5,040 | 5,090 | 5,030 | 5,080 | 579,500 | 5,080 |
| 2018-01-10 | 5,050 | 5,090 | 5,010 | 5,040 | 325,400 | 5,040 |
| 2018-01-09 | 5,080 | 5,110 | 5,040 | 5,100 | 576,600 | 5,100 |
| 2018-01-05 | 4,975 | 5,000 | 4,930 | 5,000 | 604,400 | 5,000 |
| 2018-01-04 | 4,880 | 4,930 | 4,865 | 4,895 | 853,800 | 4,895 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.04株
