6358 酒井重工業(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 | 2,211 | 2,327 | 2,211 | 2,293 | 23,000 | 2,293 |
| 2018-12-27 | 2,161 | 2,270 | 2,146 | 2,242 | 42,600 | 2,242 |
| 2018-12-26 | 2,041 | 2,111 | 2,031 | 2,111 | 32,000 | 2,111 |
| 2018-12-25 | 2,080 | 2,123 | 2,019 | 2,039 | 53,200 | 2,039 |
| 2018-12-21 | 2,251 | 2,258 | 2,146 | 2,177 | 47,700 | 2,177 |
| 2018-12-20 | 2,402 | 2,402 | 2,282 | 2,287 | 45,200 | 2,287 |
| 2018-12-19 | 2,435 | 2,447 | 2,375 | 2,439 | 18,200 | 2,439 |
| 2018-12-18 | 2,430 | 2,464 | 2,399 | 2,435 | 19,200 | 2,435 |
| 2018-12-17 | 2,473 | 2,492 | 2,451 | 2,473 | 17,700 | 2,473 |
| 2018-12-14 | 2,535 | 2,545 | 2,468 | 2,473 | 27,500 | 2,473 |
| 2018-12-13 | 2,506 | 2,561 | 2,502 | 2,545 | 21,600 | 2,545 |
| 2018-12-12 | 2,495 | 2,545 | 2,473 | 2,502 | 19,100 | 2,502 |
| 2018-12-11 | 2,536 | 2,536 | 2,496 | 2,496 | 17,700 | 2,496 |
| 2018-12-10 | 2,538 | 2,563 | 2,508 | 2,516 | 18,400 | 2,516 |
| 2018-12-07 | 2,602 | 2,612 | 2,527 | 2,538 | 16,600 | 2,538 |
| 2018-12-06 | 2,656 | 2,658 | 2,581 | 2,601 | 20,300 | 2,601 |
| 2018-12-05 | 2,687 | 2,708 | 2,654 | 2,661 | 9,800 | 2,661 |
| 2018-12-04 | 2,778 | 2,778 | 2,688 | 2,699 | 14,000 | 2,699 |
| 2018-12-03 | 2,744 | 2,758 | 2,700 | 2,734 | 11,800 | 2,734 |
| 2018-11-30 | 2,689 | 2,719 | 2,645 | 2,694 | 17,800 | 2,694 |
| 2018-11-29 | 2,705 | 2,719 | 2,661 | 2,664 | 17,300 | 2,664 |
| 2018-11-28 | 2,679 | 2,679 | 2,620 | 2,655 | 20,900 | 2,655 |
| 2018-11-27 | 2,700 | 2,700 | 2,634 | 2,647 | 30,300 | 2,647 |
| 2018-11-26 | 2,665 | 2,709 | 2,647 | 2,659 | 18,500 | 2,659 |
| 2018-11-22 | 2,704 | 2,717 | 2,665 | 2,708 | 14,100 | 2,708 |
| 2018-11-21 | 2,672 | 2,713 | 2,632 | 2,704 | 17,900 | 2,704 |
| 2018-11-20 | 2,648 | 2,709 | 2,648 | 2,678 | 17,800 | 2,678 |
| 2018-11-19 | 2,685 | 2,735 | 2,650 | 2,698 | 29,400 | 2,698 |
| 2018-11-16 | 2,888 | 2,913 | 2,710 | 2,724 | 40,000 | 2,724 |
| 2018-11-15 | 2,872 | 2,942 | 2,871 | 2,913 | 14,800 | 2,913 |
| 2018-11-14 | 2,895 | 2,912 | 2,866 | 2,892 | 22,900 | 2,892 |
| 2018-11-13 | 2,928 | 2,928 | 2,863 | 2,892 | 33,400 | 2,892 |
| 2018-11-12 | 3,100 | 3,100 | 2,917 | 2,930 | 65,000 | 2,930 |
| 2018-11-09 | 3,410 | 3,580 | 3,390 | 3,520 | 21,300 | 3,520 |
| 2018-11-08 | 3,395 | 3,475 | 3,395 | 3,455 | 6,200 | 3,455 |
| 2018-11-07 | 3,375 | 3,560 | 3,355 | 3,365 | 10,300 | 3,365 |
| 2018-11-06 | 3,365 | 3,435 | 3,340 | 3,390 | 11,800 | 3,390 |
| 2018-11-05 | 3,245 | 3,375 | 3,245 | 3,365 | 13,400 | 3,365 |
| 2018-11-02 | 3,285 | 3,405 | 3,285 | 3,375 | 9,100 | 3,375 |
| 2018-11-01 | 3,300 | 3,375 | 3,275 | 3,285 | 15,300 | 3,285 |
| 2018-10-31 | 3,235 | 3,335 | 3,215 | 3,325 | 10,200 | 3,325 |
| 2018-10-30 | 3,050 | 3,195 | 3,050 | 3,165 | 19,500 | 3,165 |
| 2018-10-29 | 3,050 | 3,125 | 3,050 | 3,055 | 11,800 | 3,055 |
| 2018-10-26 | 3,255 | 3,255 | 3,020 | 3,055 | 16,700 | 3,055 |
| 2018-10-25 | 3,085 | 3,175 | 3,080 | 3,120 | 16,300 | 3,120 |
| 2018-10-24 | 3,230 | 3,260 | 3,200 | 3,255 | 9,100 | 3,255 |
| 2018-10-23 | 3,350 | 3,360 | 3,225 | 3,230 | 24,800 | 3,230 |
| 2018-10-22 | 3,425 | 3,455 | 3,330 | 3,420 | 5,200 | 3,420 |
| 2018-10-19 | 3,420 | 3,465 | 3,395 | 3,425 | 6,200 | 3,425 |
| 2018-10-18 | 3,685 | 3,685 | 3,505 | 3,520 | 8,500 | 3,520 |
| 2018-10-17 | 3,625 | 3,710 | 3,595 | 3,685 | 12,700 | 3,685 |
| 2018-10-16 | 3,490 | 3,645 | 3,480 | 3,570 | 12,500 | 3,570 |
| 2018-10-15 | 3,570 | 3,570 | 3,460 | 3,520 | 11,700 | 3,520 |
| 2018-10-12 | 3,420 | 3,605 | 3,420 | 3,600 | 20,100 | 3,600 |
| 2018-10-11 | 3,585 | 3,590 | 3,445 | 3,445 | 20,300 | 3,445 |
| 2018-10-10 | 3,660 | 3,660 | 3,585 | 3,635 | 10,000 | 3,635 |
| 2018-10-09 | 3,750 | 3,760 | 3,655 | 3,670 | 15,800 | 3,670 |
| 2018-10-05 | 3,775 | 3,910 | 3,775 | 3,820 | 23,800 | 3,820 |
| 2018-10-04 | 3,735 | 3,855 | 3,670 | 3,775 | 27,200 | 3,775 |
| 2018-10-03 | 3,735 | 3,795 | 3,690 | 3,695 | 15,600 | 3,695 |
| 2018-10-02 | 3,725 | 3,765 | 3,705 | 3,735 | 9,300 | 3,735 |
| 2018-10-01 | 3,720 | 3,765 | 3,680 | 3,695 | 8,700 | 3,695 |
| 2018-09-28 | 3,770 | 3,770 | 3,725 | 3,745 | 5,500 | 3,745 |
| 2018-09-27 | 3,745 | 3,800 | 3,700 | 3,700 | 19,700 | 3,700 |
| 2018-09-26 | 3,680 | 3,750 | 3,635 | 3,730 | 12,300 | 3,730 |
| 2018-09-25 | 3,630 | 3,745 | 3,570 | 3,735 | 23,900 | 3,735 |
| 2018-09-21 | 3,500 | 3,630 | 3,495 | 3,605 | 21,800 | 3,605 |
| 2018-09-20 | 3,530 | 3,600 | 3,410 | 3,430 | 28,700 | 3,430 |
| 2018-09-19 | 3,405 | 3,515 | 3,405 | 3,495 | 19,800 | 3,495 |
| 2018-09-18 | 3,375 | 3,430 | 3,340 | 3,400 | 13,400 | 3,400 |
| 2018-09-14 | 3,245 | 3,415 | 3,240 | 3,395 | 27,900 | 3,395 |
| 2018-09-13 | 3,170 | 3,235 | 3,165 | 3,230 | 10,700 | 3,230 |
| 2018-09-12 | 3,150 | 3,200 | 3,120 | 3,175 | 18,700 | 3,175 |
| 2018-09-11 | 3,145 | 3,260 | 3,120 | 3,190 | 24,000 | 3,190 |
| 2018-09-10 | 3,135 | 3,175 | 3,125 | 3,155 | 10,600 | 3,155 |
| 2018-09-07 | 3,135 | 3,160 | 3,065 | 3,140 | 22,900 | 3,140 |
| 2018-09-06 | 3,125 | 3,155 | 3,110 | 3,135 | 11,800 | 3,135 |
| 2018-09-05 | 3,150 | 3,220 | 3,125 | 3,140 | 10,500 | 3,140 |
| 2018-09-04 | 3,175 | 3,190 | 3,150 | 3,150 | 5,800 | 3,150 |
| 2018-09-03 | 3,220 | 3,225 | 3,175 | 3,175 | 7,400 | 3,175 |
| 2018-08-31 | 3,300 | 3,340 | 3,200 | 3,200 | 20,400 | 3,200 |
| 2018-08-30 | 3,385 | 3,425 | 3,300 | 3,300 | 12,000 | 3,300 |
| 2018-08-29 | 3,355 | 3,430 | 3,355 | 3,405 | 8,300 | 3,405 |
| 2018-08-28 | 3,350 | 3,380 | 3,315 | 3,360 | 10,700 | 3,360 |
| 2018-08-27 | 3,265 | 3,380 | 3,235 | 3,345 | 27,500 | 3,345 |
| 2018-08-24 | 3,195 | 3,195 | 3,150 | 3,170 | 9,600 | 3,170 |
| 2018-08-23 | 3,165 | 3,225 | 3,145 | 3,195 | 20,700 | 3,195 |
| 2018-08-22 | 3,140 | 3,195 | 3,140 | 3,165 | 8,500 | 3,165 |
| 2018-08-21 | 3,150 | 3,185 | 3,115 | 3,125 | 9,000 | 3,125 |
| 2018-08-20 | 3,180 | 3,260 | 3,130 | 3,150 | 20,300 | 3,150 |
| 2018-08-17 | 3,165 | 3,185 | 3,100 | 3,125 | 16,700 | 3,125 |
| 2018-08-16 | 3,200 | 3,205 | 3,125 | 3,160 | 10,100 | 3,160 |
| 2018-08-15 | 3,295 | 3,295 | 3,200 | 3,225 | 9,100 | 3,225 |
| 2018-08-14 | 3,325 | 3,325 | 3,250 | 3,260 | 19,000 | 3,260 |
| 2018-08-13 | 3,480 | 3,505 | 3,290 | 3,320 | 30,500 | 3,320 |
| 2018-08-10 | 3,530 | 3,570 | 3,460 | 3,535 | 21,300 | 3,535 |
| 2018-08-09 | 3,445 | 3,515 | 3,445 | 3,495 | 4,400 | 3,495 |
| 2018-08-08 | 3,490 | 3,535 | 3,420 | 3,455 | 24,400 | 3,455 |
| 2018-08-07 | 3,415 | 3,475 | 3,390 | 3,470 | 9,300 | 3,470 |
| 2018-08-06 | 3,525 | 3,525 | 3,440 | 3,445 | 13,900 | 3,445 |
| 2018-08-03 | 3,500 | 3,510 | 3,420 | 3,500 | 19,000 | 3,500 |
| 2018-08-02 | 3,600 | 3,660 | 3,490 | 3,505 | 22,900 | 3,505 |
| 2018-08-01 | 3,740 | 3,765 | 3,550 | 3,620 | 24,000 | 3,620 |
| 2018-07-31 | 3,625 | 3,815 | 3,505 | 3,750 | 30,900 | 3,750 |
| 2018-07-30 | 3,590 | 3,645 | 3,590 | 3,625 | 6,000 | 3,625 |
| 2018-07-27 | 3,635 | 3,635 | 3,560 | 3,605 | 9,400 | 3,605 |
| 2018-07-26 | 3,735 | 3,800 | 3,555 | 3,570 | 18,500 | 3,570 |
| 2018-07-25 | 3,495 | 3,680 | 3,490 | 3,670 | 32,800 | 3,670 |
| 2018-07-24 | 3,505 | 3,510 | 3,375 | 3,485 | 33,300 | 3,485 |
| 2018-07-23 | 3,365 | 3,530 | 3,315 | 3,505 | 23,200 | 3,505 |
| 2018-07-20 | 3,425 | 3,425 | 3,335 | 3,365 | 11,300 | 3,365 |
| 2018-07-19 | 3,380 | 3,440 | 3,370 | 3,425 | 13,900 | 3,425 |
| 2018-07-18 | 3,415 | 3,465 | 3,350 | 3,380 | 19,800 | 3,380 |
| 2018-07-17 | 3,480 | 3,490 | 3,400 | 3,415 | 12,500 | 3,415 |
| 2018-07-13 | 3,435 | 3,475 | 3,415 | 3,450 | 12,300 | 3,450 |
| 2018-07-12 | 3,465 | 3,490 | 3,430 | 3,435 | 8,200 | 3,435 |
| 2018-07-11 | 3,500 | 3,500 | 3,410 | 3,470 | 16,200 | 3,470 |
| 2018-07-10 | 3,530 | 3,605 | 3,500 | 3,500 | 19,100 | 3,500 |
| 2018-07-09 | 3,480 | 3,500 | 3,385 | 3,495 | 16,000 | 3,495 |
| 2018-07-06 | 3,355 | 3,450 | 3,340 | 3,450 | 26,200 | 3,450 |
| 2018-07-05 | 3,375 | 3,400 | 3,300 | 3,320 | 21,100 | 3,320 |
| 2018-07-04 | 3,350 | 3,430 | 3,350 | 3,375 | 24,200 | 3,375 |
| 2018-07-03 | 3,435 | 3,435 | 3,305 | 3,405 | 34,800 | 3,405 |
| 2018-07-02 | 3,515 | 3,575 | 3,420 | 3,435 | 18,000 | 3,435 |
| 2018-06-29 | 3,485 | 3,560 | 3,430 | 3,555 | 23,200 | 3,555 |
| 2018-06-28 | 3,490 | 3,515 | 3,425 | 3,460 | 37,400 | 3,460 |
| 2018-06-27 | 3,615 | 3,615 | 3,500 | 3,520 | 18,300 | 3,520 |
| 2018-06-26 | 3,550 | 3,620 | 3,465 | 3,620 | 37,700 | 3,620 |
| 2018-06-25 | 3,550 | 3,635 | 3,525 | 3,550 | 16,800 | 3,550 |
| 2018-06-22 | 3,670 | 3,700 | 3,560 | 3,605 | 35,800 | 3,605 |
| 2018-06-21 | 3,690 | 3,785 | 3,670 | 3,740 | 41,200 | 3,740 |
| 2018-06-20 | 3,670 | 3,710 | 3,565 | 3,710 | 33,000 | 3,710 |
| 2018-06-19 | 3,755 | 3,790 | 3,585 | 3,600 | 54,900 | 3,600 |
| 2018-06-18 | 3,920 | 3,940 | 3,740 | 3,755 | 39,500 | 3,755 |
| 2018-06-15 | 4,070 | 4,070 | 3,900 | 3,905 | 51,900 | 3,905 |
| 2018-06-14 | 4,145 | 4,145 | 4,060 | 4,070 | 32,500 | 4,070 |
| 2018-06-13 | 4,150 | 4,180 | 4,085 | 4,150 | 48,900 | 4,150 |
| 2018-06-12 | 4,255 | 4,265 | 4,190 | 4,200 | 30,900 | 4,200 |
| 2018-06-11 | 4,245 | 4,345 | 4,235 | 4,260 | 34,500 | 4,260 |
| 2018-06-08 | 4,275 | 4,280 | 4,185 | 4,245 | 65,400 | 4,245 |
| 2018-06-07 | 4,305 | 4,385 | 4,285 | 4,345 | 32,100 | 4,345 |
| 2018-06-06 | 4,105 | 4,295 | 4,105 | 4,295 | 38,600 | 4,295 |
| 2018-06-05 | 4,075 | 4,145 | 4,030 | 4,090 | 17,700 | 4,090 |
| 2018-06-04 | 4,080 | 4,100 | 4,050 | 4,070 | 10,500 | 4,070 |
| 2018-06-01 | 4,000 | 4,070 | 3,995 | 4,035 | 20,100 | 4,035 |
| 2018-05-31 | 4,040 | 4,080 | 4,000 | 4,060 | 24,400 | 4,060 |
| 2018-05-30 | 4,090 | 4,135 | 4,025 | 4,035 | 28,300 | 4,035 |
| 2018-05-29 | 4,200 | 4,230 | 4,120 | 4,195 | 19,800 | 4,195 |
| 2018-05-28 | 4,285 | 4,340 | 4,200 | 4,205 | 17,900 | 4,205 |
| 2018-05-25 | 4,455 | 4,465 | 4,290 | 4,300 | 25,100 | 4,300 |
| 2018-05-24 | 4,500 | 4,500 | 4,275 | 4,445 | 55,800 | 4,445 |
| 2018-05-23 | 4,500 | 4,530 | 4,405 | 4,480 | 39,000 | 4,480 |
| 2018-05-22 | 4,375 | 4,480 | 4,350 | 4,465 | 42,600 | 4,465 |
| 2018-05-21 | 4,255 | 4,365 | 4,255 | 4,330 | 35,100 | 4,330 |
| 2018-05-18 | 4,230 | 4,270 | 4,160 | 4,215 | 23,400 | 4,215 |
| 2018-05-17 | 4,115 | 4,195 | 4,105 | 4,160 | 38,400 | 4,160 |
| 2018-05-16 | 4,135 | 4,165 | 4,060 | 4,100 | 33,100 | 4,100 |
| 2018-05-15 | 4,110 | 4,140 | 4,060 | 4,100 | 28,700 | 4,100 |
| 2018-05-14 | 4,065 | 4,105 | 4,015 | 4,085 | 89,200 | 4,085 |
| 2018-05-11 | 4,570 | 4,680 | 4,495 | 4,535 | 18,900 | 4,535 |
| 2018-05-10 | 4,645 | 4,695 | 4,515 | 4,560 | 18,200 | 4,560 |
| 2018-05-09 | 4,655 | 4,675 | 4,540 | 4,560 | 18,700 | 4,560 |
| 2018-05-08 | 4,545 | 4,770 | 4,535 | 4,655 | 40,600 | 4,655 |
| 2018-05-07 | 4,620 | 4,635 | 4,520 | 4,550 | 18,300 | 4,550 |
| 2018-05-02 | 4,560 | 4,635 | 4,560 | 4,615 | 12,400 | 4,615 |
| 2018-05-01 | 4,640 | 4,640 | 4,540 | 4,580 | 25,600 | 4,580 |
| 2018-04-27 | 4,685 | 4,690 | 4,610 | 4,665 | 25,500 | 4,665 |
| 2018-04-26 | 4,660 | 4,715 | 4,615 | 4,710 | 25,200 | 4,710 |
| 2018-04-25 | 4,680 | 4,680 | 4,615 | 4,660 | 20,100 | 4,660 |
| 2018-04-24 | 4,650 | 4,720 | 4,640 | 4,685 | 16,200 | 4,685 |
| 2018-04-23 | 4,650 | 4,705 | 4,600 | 4,620 | 17,900 | 4,620 |
| 2018-04-20 | 4,680 | 4,705 | 4,625 | 4,685 | 22,800 | 4,685 |
| 2018-04-19 | 4,775 | 4,835 | 4,700 | 4,715 | 23,800 | 4,715 |
| 2018-04-18 | 4,710 | 4,815 | 4,660 | 4,790 | 22,200 | 4,790 |
| 2018-04-17 | 4,750 | 4,750 | 4,630 | 4,690 | 24,100 | 4,690 |
| 2018-04-16 | 5,000 | 5,000 | 4,800 | 4,800 | 21,400 | 4,800 |
| 2018-04-13 | 4,705 | 5,010 | 4,700 | 4,935 | 52,000 | 4,935 |
| 2018-04-12 | 4,855 | 4,855 | 4,620 | 4,635 | 29,700 | 4,635 |
| 2018-04-11 | 4,790 | 4,915 | 4,770 | 4,855 | 28,200 | 4,855 |
| 2018-04-10 | 4,615 | 4,740 | 4,505 | 4,720 | 25,700 | 4,720 |
| 2018-04-09 | 4,640 | 4,660 | 4,590 | 4,610 | 18,200 | 4,610 |
| 2018-04-06 | 4,660 | 4,755 | 4,660 | 4,685 | 22,000 | 4,685 |
| 2018-04-05 | 4,735 | 4,775 | 4,530 | 4,660 | 34,100 | 4,660 |
| 2018-04-04 | 4,785 | 4,820 | 4,605 | 4,665 | 19,900 | 4,665 |
| 2018-04-03 | 4,610 | 4,780 | 4,540 | 4,710 | 30,400 | 4,710 |
| 2018-03-30 | 4,690 | 4,705 | 4,605 | 4,675 | 29,800 | 4,675 |
| 2018-03-29 | 4,725 | 4,770 | 4,590 | 4,665 | 27,300 | 4,665 |
| 2018-03-28 | 4,805 | 4,875 | 4,640 | 4,710 | 38,200 | 4,710 |
| 2018-03-27 | 4,975 | 5,040 | 4,900 | 4,940 | 20,300 | 4,940 |
| 2018-03-26 | 4,855 | 4,910 | 4,790 | 4,905 | 22,600 | 4,905 |
| 2018-03-23 | 4,970 | 5,110 | 4,860 | 4,945 | 48,000 | 4,945 |
| 2018-03-22 | 5,060 | 5,230 | 4,955 | 5,200 | 80,200 | 5,200 |
| 2018-03-20 | 4,770 | 5,000 | 4,770 | 4,990 | 42,000 | 4,990 |
| 2018-03-19 | 4,980 | 5,010 | 4,770 | 4,770 | 53,800 | 4,770 |
| 2018-03-16 | 5,050 | 5,130 | 4,965 | 4,975 | 71,700 | 4,975 |
| 2018-03-15 | 5,100 | 5,240 | 5,050 | 5,100 | 43,900 | 5,100 |
| 2018-03-14 | 5,220 | 5,220 | 5,060 | 5,100 | 55,200 | 5,100 |
| 2018-03-13 | 5,250 | 5,340 | 5,190 | 5,240 | 76,100 | 5,240 |
| 2018-03-12 | 5,880 | 5,880 | 5,230 | 5,240 | 150,200 | 5,240 |
| 2018-03-09 | 5,900 | 5,970 | 5,720 | 5,880 | 129,900 | 5,880 |
| 2018-03-08 | 5,970 | 6,080 | 5,720 | 6,000 | 109,200 | 6,000 |
| 2018-03-07 | 5,680 | 6,190 | 5,630 | 6,030 | 164,900 | 6,030 |
| 2018-03-06 | 6,090 | 6,100 | 5,270 | 5,680 | 250,000 | 5,680 |
| 2018-03-05 | 5,780 | 6,300 | 5,780 | 6,060 | 274,400 | 6,060 |
| 2018-03-02 | 5,490 | 5,740 | 5,490 | 5,730 | 189,200 | 5,730 |
| 2018-03-01 | 5,330 | 5,580 | 5,270 | 5,490 | 123,300 | 5,490 |
| 2018-02-28 | 5,210 | 5,330 | 5,170 | 5,310 | 58,500 | 5,310 |
| 2018-02-27 | 5,000 | 5,240 | 5,000 | 5,240 | 51,900 | 5,240 |
| 2018-02-26 | 4,850 | 4,970 | 4,760 | 4,960 | 24,900 | 4,960 |
| 2018-02-23 | 4,765 | 4,835 | 4,695 | 4,790 | 35,300 | 4,790 |
| 2018-02-22 | 4,520 | 4,775 | 4,485 | 4,755 | 46,100 | 4,755 |
| 2018-02-21 | 4,135 | 4,515 | 4,130 | 4,515 | 46,700 | 4,515 |
| 2018-02-20 | 4,145 | 4,160 | 4,035 | 4,135 | 16,000 | 4,135 |
| 2018-02-19 | 4,135 | 4,150 | 4,055 | 4,145 | 16,900 | 4,145 |
| 2018-02-16 | 3,955 | 4,085 | 3,880 | 4,065 | 36,600 | 4,065 |
| 2018-02-15 | 3,990 | 4,030 | 3,940 | 3,955 | 15,100 | 3,955 |
| 2018-02-14 | 4,100 | 4,145 | 3,840 | 3,990 | 53,900 | 3,990 |
| 2018-02-13 | 4,515 | 4,585 | 4,125 | 4,170 | 112,300 | 4,170 |
| 2018-02-09 | 4,330 | 4,425 | 4,310 | 4,375 | 29,400 | 4,375 |
| 2018-02-08 | 4,520 | 4,580 | 4,430 | 4,515 | 19,100 | 4,515 |
| 2018-02-07 | 4,680 | 4,685 | 4,435 | 4,445 | 22,300 | 4,445 |
| 2018-02-06 | 4,625 | 4,685 | 4,325 | 4,500 | 34,200 | 4,500 |
| 2018-02-05 | 4,720 | 4,850 | 4,720 | 4,800 | 15,400 | 4,800 |
| 2018-02-02 | 4,835 | 4,915 | 4,760 | 4,860 | 17,800 | 4,860 |
| 2018-02-01 | 4,625 | 4,910 | 4,605 | 4,910 | 45,500 | 4,910 |
| 2018-01-31 | 4,650 | 4,755 | 4,510 | 4,695 | 107,200 | 4,695 |
| 2018-01-30 | 4,240 | 4,275 | 4,215 | 4,250 | 15,500 | 4,250 |
| 2018-01-29 | 4,180 | 4,245 | 4,180 | 4,230 | 8,100 | 4,230 |
| 2018-01-26 | 4,235 | 4,260 | 4,195 | 4,205 | 7,000 | 4,205 |
| 2018-01-25 | 4,285 | 4,285 | 4,165 | 4,165 | 6,100 | 4,165 |
| 2018-01-24 | 4,280 | 4,360 | 4,280 | 4,290 | 12,200 | 4,290 |
| 2018-01-23 | 4,275 | 4,275 | 4,240 | 4,250 | 6,500 | 4,250 |
| 2018-01-22 | 4,210 | 4,240 | 4,190 | 4,210 | 7,300 | 4,210 |
| 2018-01-19 | 4,085 | 4,190 | 4,085 | 4,170 | 8,600 | 4,170 |
| 2018-01-18 | 4,105 | 4,175 | 4,090 | 4,105 | 12,000 | 4,105 |
| 2018-01-17 | 4,105 | 4,105 | 4,055 | 4,065 | 18,200 | 4,065 |
| 2018-01-16 | 4,115 | 4,170 | 4,095 | 4,105 | 20,900 | 4,105 |
| 2018-01-15 | 4,235 | 4,245 | 4,085 | 4,105 | 21,300 | 4,105 |
| 2018-01-12 | 4,325 | 4,325 | 4,200 | 4,235 | 12,800 | 4,235 |
| 2018-01-11 | 4,400 | 4,405 | 4,280 | 4,325 | 9,400 | 4,325 |
| 2018-01-10 | 4,400 | 4,455 | 4,395 | 4,410 | 6,200 | 4,410 |
| 2018-01-09 | 4,490 | 4,490 | 4,395 | 4,415 | 4,800 | 4,415 |
| 2018-01-05 | 4,440 | 4,510 | 4,395 | 4,465 | 8,100 | 4,465 |
| 2018-01-04 | 4,440 | 4,480 | 4,395 | 4,460 | 8,400 | 4,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.1株 [1983-10-27]1株→1.2株
