6368 オルガノ(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 | 2,613 | 2,668 | 2,595 | 2,617 | 7,600 | 654.25 |
| 2018-12-27 | 2,584 | 2,613 | 2,562 | 2,610 | 14,100 | 652.50 |
| 2018-12-26 | 2,455 | 2,554 | 2,430 | 2,461 | 22,800 | 615.25 |
| 2018-12-25 | 2,450 | 2,501 | 2,423 | 2,439 | 28,600 | 609.75 |
| 2018-12-21 | 2,611 | 2,663 | 2,495 | 2,663 | 31,400 | 665.75 |
| 2018-12-20 | 2,762 | 2,762 | 2,625 | 2,627 | 19,900 | 656.75 |
| 2018-12-19 | 2,708 | 2,787 | 2,696 | 2,767 | 22,200 | 691.75 |
| 2018-12-18 | 2,714 | 2,757 | 2,684 | 2,711 | 20,400 | 677.75 |
| 2018-12-17 | 2,754 | 2,774 | 2,685 | 2,714 | 37,800 | 678.50 |
| 2018-12-14 | 2,820 | 2,869 | 2,800 | 2,804 | 41,300 | 701 |
| 2018-12-13 | 2,929 | 2,940 | 2,882 | 2,902 | 15,600 | 725.50 |
| 2018-12-12 | 2,900 | 2,910 | 2,857 | 2,895 | 18,800 | 723.75 |
| 2018-12-11 | 2,925 | 2,947 | 2,885 | 2,893 | 14,400 | 723.25 |
| 2018-12-10 | 2,990 | 3,035 | 2,922 | 2,931 | 17,000 | 732.75 |
| 2018-12-07 | 3,055 | 3,095 | 3,005 | 3,030 | 18,200 | 757.50 |
| 2018-12-06 | 3,190 | 3,190 | 3,055 | 3,095 | 16,400 | 773.75 |
| 2018-12-05 | 3,215 | 3,215 | 3,120 | 3,190 | 16,100 | 797.50 |
| 2018-12-04 | 3,280 | 3,295 | 3,190 | 3,220 | 18,600 | 805 |
| 2018-12-03 | 3,180 | 3,285 | 3,180 | 3,280 | 36,400 | 820 |
| 2018-11-30 | 3,100 | 3,150 | 3,020 | 3,140 | 30,600 | 785 |
| 2018-11-29 | 3,125 | 3,150 | 3,090 | 3,105 | 14,600 | 776.25 |
| 2018-11-28 | 3,015 | 3,100 | 2,970 | 3,080 | 17,200 | 770 |
| 2018-11-27 | 2,936 | 2,972 | 2,890 | 2,970 | 23,200 | 742.50 |
| 2018-11-26 | 2,890 | 2,916 | 2,839 | 2,886 | 28,300 | 721.50 |
| 2018-11-22 | 2,955 | 2,955 | 2,911 | 2,928 | 11,300 | 732 |
| 2018-11-21 | 2,976 | 2,976 | 2,946 | 2,955 | 15,900 | 738.75 |
| 2018-11-20 | 3,015 | 3,020 | 2,985 | 3,005 | 6,500 | 751.25 |
| 2018-11-19 | 3,010 | 3,025 | 2,970 | 3,015 | 8,600 | 753.75 |
| 2018-11-16 | 2,994 | 3,020 | 2,950 | 2,977 | 15,500 | 744.25 |
| 2018-11-15 | 2,966 | 3,015 | 2,966 | 3,000 | 18,500 | 750 |
| 2018-11-14 | 3,040 | 3,050 | 2,996 | 2,996 | 24,000 | 749 |
| 2018-11-13 | 3,055 | 3,075 | 3,010 | 3,060 | 17,100 | 765 |
| 2018-11-12 | 3,120 | 3,120 | 3,055 | 3,090 | 11,600 | 772.50 |
| 2018-11-09 | 3,145 | 3,145 | 3,080 | 3,125 | 20,800 | 781.25 |
| 2018-11-08 | 3,165 | 3,165 | 3,115 | 3,130 | 12,900 | 782.50 |
| 2018-11-07 | 3,275 | 3,275 | 3,110 | 3,130 | 14,000 | 782.50 |
| 2018-11-06 | 3,195 | 3,260 | 3,165 | 3,230 | 14,000 | 807.50 |
| 2018-11-05 | 3,290 | 3,360 | 3,165 | 3,190 | 28,100 | 797.50 |
| 2018-11-02 | 3,105 | 3,280 | 3,105 | 3,265 | 30,600 | 816.25 |
| 2018-11-01 | 3,100 | 3,150 | 3,050 | 3,110 | 22,200 | 777.50 |
| 2018-10-31 | 3,110 | 3,140 | 3,025 | 3,140 | 24,500 | 785 |
| 2018-10-30 | 2,963 | 3,135 | 2,961 | 3,115 | 25,800 | 778.75 |
| 2018-10-29 | 3,100 | 3,115 | 2,990 | 3,010 | 46,800 | 752.50 |
| 2018-10-26 | 2,835 | 3,025 | 2,755 | 2,980 | 75,000 | 745 |
| 2018-10-25 | 2,860 | 2,912 | 2,808 | 2,835 | 19,300 | 708.75 |
| 2018-10-24 | 2,963 | 3,010 | 2,912 | 2,929 | 20,700 | 732.25 |
| 2018-10-23 | 2,993 | 3,020 | 2,951 | 2,963 | 17,900 | 740.75 |
| 2018-10-22 | 2,950 | 3,030 | 2,931 | 2,992 | 18,800 | 748 |
| 2018-10-19 | 2,929 | 2,971 | 2,887 | 2,938 | 18,400 | 734.50 |
| 2018-10-18 | 2,988 | 2,988 | 2,944 | 2,964 | 9,900 | 741 |
| 2018-10-17 | 2,929 | 2,986 | 2,923 | 2,969 | 14,600 | 742.25 |
| 2018-10-16 | 2,985 | 2,985 | 2,914 | 2,921 | 15,400 | 730.25 |
| 2018-10-15 | 2,968 | 2,999 | 2,960 | 2,985 | 14,000 | 746.25 |
| 2018-10-12 | 2,994 | 3,005 | 2,963 | 2,971 | 15,700 | 742.75 |
| 2018-10-11 | 3,020 | 3,055 | 2,990 | 2,994 | 25,400 | 748.50 |
| 2018-10-10 | 3,035 | 3,115 | 3,035 | 3,070 | 16,100 | 767.50 |
| 2018-10-09 | 3,195 | 3,195 | 2,951 | 2,962 | 18,500 | 740.50 |
| 2018-10-05 | 3,205 | 3,205 | 3,175 | 3,195 | 8,900 | 798.75 |
| 2018-10-04 | 3,195 | 3,215 | 3,190 | 3,200 | 10,100 | 800 |
| 2018-10-03 | 3,225 | 3,255 | 3,155 | 3,160 | 16,800 | 790 |
| 2018-10-02 | 3,215 | 3,260 | 3,190 | 3,220 | 11,800 | 805 |
| 2018-10-01 | 3,185 | 3,220 | 3,165 | 3,175 | 7,200 | 793.75 |
| 2018-09-28 | 3,210 | 3,245 | 3,160 | 3,165 | 11,400 | 791.25 |
| 2018-09-27 | 3,315 | 3,315 | 3,210 | 3,210 | 8,800 | 802.50 |
| 2018-09-26 | 3,365 | 3,365 | 3,290 | 3,315 | 16,000 | 828.75 |
| 2018-09-25 | 3,410 | 3,410 | 3,280 | 3,395 | 22,700 | 848.75 |
| 2018-09-21 | 3,380 | 3,405 | 3,360 | 3,395 | 14,300 | 848.75 |
| 2018-09-20 | 3,360 | 3,400 | 3,320 | 3,350 | 16,100 | 837.50 |
| 2018-09-19 | 3,325 | 3,450 | 3,325 | 3,365 | 18,900 | 841.25 |
| 2018-09-18 | 3,340 | 3,365 | 3,290 | 3,315 | 15,000 | 828.75 |
| 2018-09-14 | 3,270 | 3,400 | 3,250 | 3,325 | 30,600 | 831.25 |
| 2018-09-13 | 3,220 | 3,275 | 3,195 | 3,225 | 11,500 | 806.25 |
| 2018-09-12 | 3,255 | 3,255 | 3,155 | 3,225 | 14,800 | 806.25 |
| 2018-09-11 | 3,170 | 3,260 | 3,130 | 3,240 | 23,000 | 810 |
| 2018-09-10 | 3,185 | 3,245 | 3,140 | 3,170 | 23,900 | 792.50 |
| 2018-09-07 | 3,065 | 3,130 | 3,050 | 3,115 | 9,500 | 778.75 |
| 2018-09-06 | 3,090 | 3,110 | 3,045 | 3,095 | 9,700 | 773.75 |
| 2018-09-05 | 3,130 | 3,160 | 3,080 | 3,090 | 20,900 | 772.50 |
| 2018-09-04 | 3,070 | 3,200 | 3,070 | 3,160 | 13,900 | 790 |
| 2018-09-03 | 3,115 | 3,130 | 3,065 | 3,100 | 9,500 | 775 |
| 2018-08-31 | 3,155 | 3,200 | 3,120 | 3,135 | 15,600 | 783.75 |
| 2018-08-30 | 3,075 | 3,235 | 3,055 | 3,200 | 36,200 | 800 |
| 2018-08-29 | 3,055 | 3,075 | 3,035 | 3,055 | 5,300 | 763.75 |
| 2018-08-28 | 2,997 | 3,070 | 2,986 | 3,055 | 11,000 | 763.75 |
| 2018-08-27 | 2,998 | 3,000 | 2,925 | 2,998 | 12,600 | 749.50 |
| 2018-08-24 | 2,931 | 2,944 | 2,890 | 2,921 | 12,300 | 730.25 |
| 2018-08-23 | 2,894 | 2,947 | 2,894 | 2,895 | 5,200 | 723.75 |
| 2018-08-22 | 2,896 | 2,948 | 2,892 | 2,894 | 9,600 | 723.50 |
| 2018-08-21 | 2,905 | 2,917 | 2,897 | 2,897 | 6,800 | 724.25 |
| 2018-08-20 | 2,989 | 2,990 | 2,904 | 2,932 | 10,500 | 733 |
| 2018-08-17 | 2,938 | 2,998 | 2,921 | 2,954 | 5,200 | 738.50 |
| 2018-08-16 | 2,936 | 2,991 | 2,905 | 2,951 | 8,300 | 737.75 |
| 2018-08-15 | 3,010 | 3,010 | 2,947 | 2,956 | 4,000 | 739 |
| 2018-08-14 | 2,997 | 3,065 | 2,977 | 3,015 | 4,500 | 753.75 |
| 2018-08-13 | 3,020 | 3,025 | 2,950 | 2,967 | 13,400 | 741.75 |
| 2018-08-10 | 3,070 | 3,070 | 3,030 | 3,030 | 9,800 | 757.50 |
| 2018-08-09 | 3,005 | 3,060 | 3,005 | 3,060 | 7,000 | 765 |
| 2018-08-08 | 3,055 | 3,055 | 2,990 | 3,040 | 10,800 | 760 |
| 2018-08-07 | 3,015 | 3,070 | 3,015 | 3,060 | 5,800 | 765 |
| 2018-08-06 | 3,075 | 3,075 | 3,020 | 3,035 | 5,800 | 758.75 |
| 2018-08-03 | 3,060 | 3,115 | 3,060 | 3,075 | 22,100 | 768.75 |
| 2018-08-02 | 3,000 | 3,140 | 3,000 | 3,040 | 28,900 | 760 |
| 2018-08-01 | 2,964 | 2,988 | 2,933 | 2,976 | 10,900 | 744 |
| 2018-07-31 | 3,035 | 3,035 | 2,861 | 2,914 | 24,400 | 728.50 |
| 2018-07-30 | 3,025 | 3,035 | 2,975 | 3,005 | 8,300 | 751.25 |
| 2018-07-27 | 3,045 | 3,060 | 3,015 | 3,020 | 9,800 | 755 |
| 2018-07-26 | 3,005 | 3,050 | 2,983 | 3,010 | 6,900 | 752.50 |
| 2018-07-25 | 2,993 | 3,010 | 2,975 | 2,991 | 9,100 | 747.75 |
| 2018-07-24 | 2,981 | 2,993 | 2,938 | 2,993 | 3,800 | 748.25 |
| 2018-07-23 | 2,931 | 2,984 | 2,931 | 2,931 | 5,800 | 732.75 |
| 2018-07-20 | 2,972 | 3,005 | 2,940 | 2,959 | 6,600 | 739.75 |
| 2018-07-19 | 2,997 | 3,000 | 2,974 | 2,974 | 3,100 | 743.50 |
| 2018-07-18 | 2,958 | 3,005 | 2,958 | 2,975 | 5,300 | 743.75 |
| 2018-07-17 | 2,944 | 2,986 | 2,930 | 2,958 | 8,200 | 739.50 |
| 2018-07-13 | 2,944 | 2,949 | 2,911 | 2,949 | 8,400 | 737.25 |
| 2018-07-12 | 2,969 | 2,969 | 2,928 | 2,957 | 6,400 | 739.25 |
| 2018-07-11 | 2,950 | 2,965 | 2,894 | 2,955 | 12,700 | 738.75 |
| 2018-07-10 | 3,020 | 3,040 | 2,938 | 2,938 | 14,300 | 734.50 |
| 2018-07-09 | 2,940 | 2,970 | 2,925 | 2,967 | 5,200 | 741.75 |
| 2018-07-06 | 2,909 | 2,969 | 2,909 | 2,940 | 14,100 | 735 |
| 2018-07-05 | 3,000 | 3,005 | 2,891 | 2,931 | 19,900 | 732.75 |
| 2018-07-04 | 3,035 | 3,035 | 3,000 | 3,000 | 6,300 | 750 |
| 2018-07-03 | 3,120 | 3,120 | 3,020 | 3,045 | 10,700 | 761.25 |
| 2018-07-02 | 3,170 | 3,230 | 3,100 | 3,105 | 25,100 | 776.25 |
| 2018-06-29 | 3,195 | 3,215 | 3,160 | 3,165 | 10,700 | 791.25 |
| 2018-06-28 | 3,130 | 3,195 | 3,130 | 3,165 | 13,600 | 791.25 |
| 2018-06-27 | 3,145 | 3,180 | 3,090 | 3,140 | 17,900 | 785 |
| 2018-06-26 | 3,050 | 3,190 | 3,015 | 3,130 | 20,900 | 782.50 |
| 2018-06-25 | 3,300 | 3,300 | 3,090 | 3,095 | 32,100 | 773.75 |
| 2018-06-22 | 2,908 | 3,330 | 2,891 | 3,315 | 69,900 | 828.75 |
| 2018-06-21 | 2,962 | 2,984 | 2,900 | 2,909 | 8,100 | 727.25 |
| 2018-06-20 | 2,933 | 2,985 | 2,862 | 2,967 | 11,500 | 741.75 |
| 2018-06-19 | 2,996 | 3,015 | 2,923 | 2,933 | 13,400 | 733.25 |
| 2018-06-18 | 3,085 | 3,085 | 2,998 | 2,999 | 13,600 | 749.75 |
| 2018-06-15 | 3,080 | 3,105 | 3,075 | 3,085 | 11,600 | 771.25 |
| 2018-06-14 | 3,100 | 3,100 | 3,060 | 3,080 | 11,600 | 770 |
| 2018-06-13 | 3,080 | 3,100 | 3,080 | 3,095 | 4,500 | 773.75 |
| 2018-06-12 | 3,115 | 3,140 | 3,080 | 3,080 | 11,700 | 770 |
| 2018-06-11 | 3,115 | 3,130 | 3,110 | 3,110 | 6,500 | 777.50 |
| 2018-06-08 | 3,110 | 3,175 | 3,090 | 3,125 | 18,600 | 781.25 |
| 2018-06-07 | 3,105 | 3,170 | 3,105 | 3,170 | 6,700 | 792.50 |
| 2018-06-06 | 3,140 | 3,140 | 3,075 | 3,100 | 12,500 | 775 |
| 2018-06-05 | 3,200 | 3,200 | 3,125 | 3,140 | 12,900 | 785 |
| 2018-06-04 | 3,165 | 3,200 | 3,150 | 3,200 | 12,600 | 800 |
| 2018-06-01 | 3,105 | 3,170 | 3,050 | 3,135 | 15,500 | 783.75 |
| 2018-05-31 | 3,180 | 3,190 | 3,080 | 3,080 | 26,700 | 770 |
| 2018-05-30 | 3,200 | 3,200 | 3,125 | 3,140 | 11,500 | 785 |
| 2018-05-29 | 3,230 | 3,265 | 3,200 | 3,210 | 4,900 | 802.50 |
| 2018-05-28 | 3,235 | 3,265 | 3,210 | 3,230 | 9,000 | 807.50 |
| 2018-05-25 | 3,300 | 3,300 | 3,215 | 3,235 | 15,600 | 808.75 |
| 2018-05-24 | 3,380 | 3,380 | 3,310 | 3,310 | 5,000 | 827.50 |
| 2018-05-23 | 3,405 | 3,435 | 3,310 | 3,360 | 10,700 | 840 |
| 2018-05-22 | 3,430 | 3,440 | 3,405 | 3,405 | 6,000 | 851.25 |
| 2018-05-21 | 3,460 | 3,490 | 3,445 | 3,470 | 7,000 | 867.50 |
| 2018-05-18 | 3,540 | 3,540 | 3,465 | 3,485 | 10,000 | 871.25 |
| 2018-05-17 | 3,560 | 3,585 | 3,525 | 3,540 | 11,600 | 885 |
| 2018-05-16 | 3,560 | 3,620 | 3,530 | 3,590 | 6,300 | 897.50 |
| 2018-05-15 | 3,535 | 3,640 | 3,535 | 3,610 | 15,200 | 902.50 |
| 2018-05-14 | 3,645 | 3,645 | 3,595 | 3,595 | 15,000 | 898.75 |
| 2018-05-11 | 3,520 | 3,690 | 3,495 | 3,685 | 32,400 | 921.25 |
| 2018-05-10 | 3,265 | 3,525 | 3,250 | 3,505 | 27,500 | 876.25 |
| 2018-05-09 | 3,280 | 3,320 | 3,240 | 3,270 | 8,300 | 817.50 |
| 2018-05-08 | 3,330 | 3,355 | 3,270 | 3,270 | 10,800 | 817.50 |
| 2018-05-07 | 3,320 | 3,325 | 3,295 | 3,320 | 6,600 | 830 |
| 2018-05-02 | 3,410 | 3,410 | 3,295 | 3,315 | 10,200 | 828.75 |
| 2018-05-01 | 3,430 | 3,480 | 3,395 | 3,405 | 11,800 | 851.25 |
| 2018-04-27 | 3,310 | 3,430 | 3,295 | 3,425 | 27,400 | 856.25 |
| 2018-04-26 | 3,220 | 3,330 | 3,175 | 3,280 | 38,000 | 820 |
| 2018-04-25 | 3,190 | 3,210 | 3,185 | 3,185 | 9,600 | 796.25 |
| 2018-04-24 | 3,225 | 3,275 | 3,215 | 3,245 | 8,300 | 811.25 |
| 2018-04-23 | 3,190 | 3,220 | 3,170 | 3,190 | 5,800 | 797.50 |
| 2018-04-20 | 3,195 | 3,195 | 3,155 | 3,160 | 8,900 | 790 |
| 2018-04-19 | 3,155 | 3,230 | 3,155 | 3,200 | 8,000 | 800 |
| 2018-04-18 | 3,115 | 3,170 | 3,115 | 3,155 | 12,500 | 788.75 |
| 2018-04-17 | 3,105 | 3,125 | 3,070 | 3,085 | 13,800 | 771.25 |
| 2018-04-16 | 3,145 | 3,145 | 3,075 | 3,135 | 14,500 | 783.75 |
| 2018-04-13 | 3,195 | 3,220 | 3,140 | 3,140 | 9,500 | 785 |
| 2018-04-12 | 3,210 | 3,220 | 3,155 | 3,190 | 6,200 | 797.50 |
| 2018-04-11 | 3,210 | 3,210 | 3,175 | 3,190 | 7,000 | 797.50 |
| 2018-04-10 | 3,210 | 3,235 | 3,190 | 3,230 | 13,600 | 807.50 |
| 2018-04-09 | 3,225 | 3,225 | 3,165 | 3,210 | 7,500 | 802.50 |
| 2018-04-06 | 3,245 | 3,245 | 3,175 | 3,225 | 13,200 | 806.25 |
| 2018-04-05 | 3,195 | 3,235 | 3,160 | 3,230 | 12,600 | 807.50 |
| 2018-04-04 | 3,130 | 3,190 | 3,130 | 3,165 | 9,500 | 791.25 |
| 2018-04-03 | 3,165 | 3,200 | 3,125 | 3,125 | 11,700 | 781.25 |
| 2018-03-30 | 3,235 | 3,235 | 3,185 | 3,210 | 4,100 | 802.50 |
| 2018-03-29 | 3,230 | 3,245 | 3,155 | 3,190 | 10,800 | 797.50 |
| 2018-03-28 | 3,235 | 3,235 | 3,155 | 3,215 | 7,900 | 803.75 |
| 2018-03-27 | 3,215 | 3,270 | 3,190 | 3,265 | 21,900 | 816.25 |
| 2018-03-26 | 3,140 | 3,145 | 3,050 | 3,145 | 13,200 | 786.25 |
| 2018-03-23 | 3,220 | 3,220 | 3,130 | 3,140 | 21,900 | 785 |
| 2018-03-22 | 3,275 | 3,315 | 3,255 | 3,285 | 12,200 | 821.25 |
| 2018-03-20 | 3,330 | 3,330 | 3,260 | 3,275 | 22,300 | 818.75 |
| 2018-03-19 | 3,475 | 3,505 | 3,370 | 3,380 | 14,100 | 845 |
| 2018-03-16 | 3,480 | 3,525 | 3,445 | 3,475 | 22,600 | 868.75 |
| 2018-03-15 | 3,445 | 3,580 | 3,440 | 3,445 | 28,800 | 861.25 |
| 2018-03-14 | 3,350 | 3,410 | 3,350 | 3,390 | 11,400 | 847.50 |
| 2018-03-13 | 3,210 | 3,370 | 3,210 | 3,370 | 17,300 | 842.50 |
| 2018-03-12 | 3,195 | 3,245 | 3,110 | 3,230 | 13,600 | 807.50 |
| 2018-03-09 | 3,165 | 3,210 | 3,115 | 3,165 | 16,200 | 791.25 |
| 2018-03-08 | 3,135 | 3,150 | 3,110 | 3,140 | 9,800 | 785 |
| 2018-03-07 | 3,165 | 3,195 | 3,110 | 3,135 | 13,500 | 783.75 |
| 2018-03-06 | 3,220 | 3,295 | 3,120 | 3,160 | 16,200 | 790 |
| 2018-03-05 | 3,255 | 3,275 | 3,160 | 3,185 | 8,800 | 796.25 |
| 2018-03-02 | 3,250 | 3,285 | 3,210 | 3,260 | 16,700 | 815 |
| 2018-03-01 | 3,445 | 3,450 | 3,330 | 3,335 | 9,700 | 833.75 |
| 2018-02-28 | 3,415 | 3,470 | 3,415 | 3,430 | 9,100 | 857.50 |
| 2018-02-27 | 3,355 | 3,460 | 3,355 | 3,435 | 22,100 | 858.75 |
| 2018-02-26 | 3,315 | 3,360 | 3,290 | 3,325 | 6,400 | 831.25 |
| 2018-02-23 | 3,250 | 3,275 | 3,250 | 3,265 | 4,600 | 816.25 |
| 2018-02-22 | 3,295 | 3,300 | 3,230 | 3,270 | 7,400 | 817.50 |
| 2018-02-21 | 3,310 | 3,330 | 3,275 | 3,290 | 5,300 | 822.50 |
| 2018-02-20 | 3,275 | 3,340 | 3,255 | 3,325 | 10,200 | 831.25 |
| 2018-02-19 | 3,250 | 3,280 | 3,220 | 3,275 | 6,200 | 818.75 |
| 2018-02-16 | 3,200 | 3,215 | 3,175 | 3,190 | 12,000 | 797.50 |
| 2018-02-15 | 3,200 | 3,205 | 3,130 | 3,155 | 16,000 | 788.75 |
| 2018-02-14 | 3,225 | 3,245 | 3,090 | 3,135 | 24,600 | 783.75 |
| 2018-02-13 | 3,345 | 3,375 | 3,200 | 3,225 | 46,000 | 806.25 |
| 2018-02-09 | 3,205 | 3,325 | 3,205 | 3,315 | 15,400 | 828.75 |
| 2018-02-08 | 3,375 | 3,420 | 3,300 | 3,335 | 15,700 | 833.75 |
| 2018-02-07 | 3,330 | 3,520 | 3,330 | 3,370 | 49,600 | 842.50 |
| 2018-02-06 | 2,990 | 3,345 | 2,965 | 3,300 | 38,900 | 825 |
| 2018-02-05 | 3,460 | 3,515 | 3,460 | 3,480 | 22,100 | 870 |
| 2018-02-02 | 3,605 | 3,625 | 3,565 | 3,600 | 19,700 | 900 |
| 2018-02-01 | 3,625 | 3,690 | 3,620 | 3,630 | 19,100 | 907.50 |
| 2018-01-31 | 3,685 | 3,700 | 3,605 | 3,605 | 28,700 | 901.25 |
| 2018-01-30 | 3,720 | 3,750 | 3,710 | 3,710 | 25,800 | 927.50 |
| 2018-01-29 | 3,775 | 3,775 | 3,705 | 3,720 | 13,900 | 930 |
| 2018-01-26 | 3,800 | 3,850 | 3,715 | 3,720 | 21,700 | 930 |
| 2018-01-25 | 3,725 | 3,810 | 3,710 | 3,735 | 17,200 | 933.75 |
| 2018-01-24 | 3,800 | 3,800 | 3,725 | 3,725 | 20,500 | 931.25 |
| 2018-01-23 | 3,825 | 3,825 | 3,795 | 3,800 | 15,600 | 950 |
| 2018-01-22 | 3,850 | 3,870 | 3,770 | 3,825 | 27,500 | 956.25 |
| 2018-01-19 | 3,825 | 3,900 | 3,825 | 3,880 | 40,200 | 970 |
| 2018-01-18 | 3,820 | 3,840 | 3,765 | 3,775 | 42,700 | 943.75 |
| 2018-01-17 | 3,720 | 3,850 | 3,700 | 3,800 | 57,500 | 950 |
| 2018-01-16 | 3,600 | 3,670 | 3,570 | 3,650 | 16,300 | 912.50 |
| 2018-01-15 | 3,755 | 3,795 | 3,600 | 3,610 | 32,300 | 902.50 |
| 2018-01-12 | 3,630 | 3,745 | 3,630 | 3,725 | 43,900 | 931.25 |
| 2018-01-11 | 3,570 | 3,715 | 3,570 | 3,620 | 68,900 | 905 |
| 2018-01-10 | 3,400 | 3,570 | 3,375 | 3,545 | 23,500 | 886.25 |
| 2018-01-09 | 3,390 | 3,405 | 3,380 | 3,395 | 11,400 | 848.75 |
| 2018-01-05 | 3,400 | 3,400 | 3,360 | 3,385 | 14,100 | 846.25 |
| 2018-01-04 | 3,315 | 3,425 | 3,290 | 3,400 | 21,600 | 850 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
