6383 (株)ダイフク 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 | 4,940 | 5,150 | 4,925 | 5,020 | 1,561,800 | 1,673.33 |
| 2018-12-27 | 5,100 | 5,140 | 4,970 | 5,020 | 1,697,100 | 1,673.33 |
| 2018-12-26 | 4,825 | 4,890 | 4,625 | 4,770 | 1,240,500 | 1,590 |
| 2018-12-25 | 4,640 | 4,825 | 4,595 | 4,740 | 1,608,500 | 1,580 |
| 2018-12-21 | 5,130 | 5,140 | 4,890 | 4,920 | 2,538,600 | 1,640 |
| 2018-12-20 | 5,440 | 5,440 | 5,150 | 5,220 | 1,772,400 | 1,740 |
| 2018-12-19 | 5,390 | 5,520 | 5,330 | 5,490 | 1,266,700 | 1,830 |
| 2018-12-18 | 5,430 | 5,570 | 5,330 | 5,400 | 1,690,500 | 1,800 |
| 2018-12-17 | 5,590 | 5,680 | 5,510 | 5,550 | 1,051,900 | 1,850 |
| 2018-12-14 | 5,760 | 5,760 | 5,460 | 5,580 | 1,698,200 | 1,860 |
| 2018-12-13 | 5,760 | 5,860 | 5,690 | 5,780 | 1,141,800 | 1,926.67 |
| 2018-12-12 | 5,520 | 5,730 | 5,470 | 5,680 | 1,460,600 | 1,893.33 |
| 2018-12-11 | 5,650 | 5,670 | 5,460 | 5,520 | 949,700 | 1,840 |
| 2018-12-10 | 5,550 | 5,630 | 5,430 | 5,600 | 1,103,000 | 1,866.67 |
| 2018-12-07 | 5,790 | 5,830 | 5,550 | 5,670 | 1,007,100 | 1,890 |
| 2018-12-06 | 5,780 | 5,780 | 5,540 | 5,690 | 1,490,500 | 1,896.67 |
| 2018-12-05 | 5,840 | 5,980 | 5,770 | 5,830 | 1,376,600 | 1,943.33 |
| 2018-12-04 | 6,040 | 6,100 | 5,940 | 5,990 | 1,641,800 | 1,996.67 |
| 2018-12-03 | 5,910 | 6,040 | 5,840 | 6,030 | 1,817,200 | 2,010 |
| 2018-11-30 | 5,790 | 5,870 | 5,690 | 5,810 | 1,279,200 | 1,936.67 |
| 2018-11-29 | 5,860 | 5,900 | 5,750 | 5,770 | 1,167,300 | 1,923.33 |
| 2018-11-28 | 5,700 | 5,760 | 5,580 | 5,730 | 1,154,300 | 1,910 |
| 2018-11-27 | 5,710 | 5,760 | 5,630 | 5,650 | 1,382,700 | 1,883.33 |
| 2018-11-26 | 5,550 | 5,630 | 5,450 | 5,620 | 915,800 | 1,873.33 |
| 2018-11-22 | 5,540 | 5,600 | 5,400 | 5,470 | 1,031,500 | 1,823.33 |
| 2018-11-21 | 5,300 | 5,530 | 5,240 | 5,510 | 1,350,600 | 1,836.67 |
| 2018-11-20 | 5,400 | 5,510 | 5,380 | 5,450 | 809,200 | 1,816.67 |
| 2018-11-19 | 5,300 | 5,540 | 5,270 | 5,530 | 1,023,800 | 1,843.33 |
| 2018-11-16 | 5,620 | 5,630 | 5,320 | 5,340 | 1,785,300 | 1,780 |
| 2018-11-15 | 5,590 | 5,650 | 5,520 | 5,600 | 1,045,400 | 1,866.67 |
| 2018-11-14 | 5,520 | 5,590 | 5,390 | 5,570 | 1,521,800 | 1,856.67 |
| 2018-11-13 | 5,250 | 5,540 | 5,220 | 5,530 | 2,260,000 | 1,843.33 |
| 2018-11-12 | 5,280 | 5,540 | 5,220 | 5,440 | 3,369,800 | 1,813.33 |
| 2018-11-09 | 5,170 | 5,170 | 5,030 | 5,050 | 857,400 | 1,683.33 |
| 2018-11-08 | 5,270 | 5,310 | 5,130 | 5,150 | 945,700 | 1,716.67 |
| 2018-11-07 | 5,110 | 5,250 | 5,040 | 5,070 | 1,400,000 | 1,690 |
| 2018-11-06 | 5,160 | 5,200 | 5,070 | 5,080 | 920,100 | 1,693.33 |
| 2018-11-05 | 5,190 | 5,230 | 5,050 | 5,180 | 1,681,800 | 1,726.67 |
| 2018-11-02 | 4,955 | 5,300 | 4,955 | 5,290 | 2,467,500 | 1,763.33 |
| 2018-11-01 | 4,865 | 4,930 | 4,780 | 4,875 | 992,400 | 1,625 |
| 2018-10-31 | 4,700 | 4,890 | 4,650 | 4,860 | 1,622,100 | 1,620 |
| 2018-10-30 | 4,315 | 4,620 | 4,290 | 4,575 | 2,380,800 | 1,525 |
| 2018-10-29 | 4,485 | 4,515 | 4,350 | 4,365 | 1,399,800 | 1,455 |
| 2018-10-26 | 4,690 | 4,690 | 4,420 | 4,475 | 1,906,600 | 1,491.67 |
| 2018-10-25 | 4,550 | 4,605 | 4,475 | 4,500 | 1,474,000 | 1,500 |
| 2018-10-24 | 4,880 | 4,895 | 4,695 | 4,760 | 1,493,000 | 1,586.67 |
| 2018-10-23 | 4,955 | 5,010 | 4,875 | 4,880 | 1,255,900 | 1,626.67 |
| 2018-10-22 | 5,000 | 5,130 | 4,965 | 5,090 | 1,063,500 | 1,696.67 |
| 2018-10-19 | 5,050 | 5,110 | 4,940 | 5,100 | 1,317,200 | 1,700 |
| 2018-10-18 | 5,320 | 5,330 | 5,160 | 5,180 | 1,084,900 | 1,726.67 |
| 2018-10-17 | 5,400 | 5,420 | 5,280 | 5,320 | 1,239,200 | 1,773.33 |
| 2018-10-16 | 5,140 | 5,250 | 5,080 | 5,240 | 1,009,900 | 1,746.67 |
| 2018-10-15 | 5,210 | 5,250 | 5,120 | 5,150 | 1,228,800 | 1,716.67 |
| 2018-10-12 | 5,000 | 5,200 | 4,980 | 5,180 | 1,611,100 | 1,726.67 |
| 2018-10-11 | 4,995 | 5,070 | 4,915 | 5,000 | 2,547,500 | 1,666.67 |
| 2018-10-10 | 5,430 | 5,470 | 5,320 | 5,390 | 1,561,800 | 1,796.67 |
| 2018-10-09 | 5,450 | 5,580 | 5,270 | 5,330 | 2,591,500 | 1,776.67 |
| 2018-10-05 | 5,680 | 5,730 | 5,560 | 5,560 | 1,306,200 | 1,853.33 |
| 2018-10-04 | 5,800 | 5,840 | 5,660 | 5,750 | 1,048,500 | 1,916.67 |
| 2018-10-03 | 5,800 | 5,860 | 5,700 | 5,700 | 999,500 | 1,900 |
| 2018-10-02 | 5,930 | 5,980 | 5,830 | 5,840 | 1,498,200 | 1,946.67 |
| 2018-10-01 | 5,830 | 5,900 | 5,740 | 5,880 | 1,754,400 | 1,960 |
| 2018-09-28 | 5,810 | 5,830 | 5,710 | 5,790 | 1,888,400 | 1,930 |
| 2018-09-27 | 5,800 | 5,840 | 5,680 | 5,710 | 2,412,900 | 1,903.33 |
| 2018-09-26 | 5,620 | 5,800 | 5,610 | 5,770 | 1,138,300 | 1,923.33 |
| 2018-09-25 | 5,770 | 5,770 | 5,630 | 5,660 | 1,032,300 | 1,886.67 |
| 2018-09-21 | 5,690 | 5,770 | 5,640 | 5,710 | 1,467,800 | 1,903.33 |
| 2018-09-20 | 5,620 | 5,720 | 5,460 | 5,560 | 1,543,800 | 1,853.33 |
| 2018-09-19 | 5,430 | 5,590 | 5,360 | 5,510 | 1,630,600 | 1,836.67 |
| 2018-09-18 | 5,200 | 5,290 | 5,080 | 5,270 | 951,700 | 1,756.67 |
| 2018-09-14 | 5,030 | 5,190 | 5,030 | 5,160 | 1,484,300 | 1,720 |
| 2018-09-13 | 5,000 | 5,110 | 4,995 | 5,040 | 1,048,700 | 1,680 |
| 2018-09-12 | 5,290 | 5,320 | 5,040 | 5,090 | 1,042,000 | 1,696.67 |
| 2018-09-11 | 5,360 | 5,420 | 5,260 | 5,260 | 627,300 | 1,753.33 |
| 2018-09-10 | 5,310 | 5,370 | 5,240 | 5,260 | 764,800 | 1,753.33 |
| 2018-09-07 | 5,370 | 5,380 | 5,240 | 5,250 | 1,044,400 | 1,750 |
| 2018-09-06 | 5,540 | 5,540 | 5,390 | 5,500 | 916,600 | 1,833.33 |
| 2018-09-05 | 5,620 | 5,670 | 5,540 | 5,580 | 736,900 | 1,860 |
| 2018-09-04 | 5,650 | 5,650 | 5,550 | 5,590 | 1,003,100 | 1,863.33 |
| 2018-09-03 | 5,780 | 5,790 | 5,610 | 5,670 | 696,800 | 1,890 |
| 2018-08-31 | 5,700 | 5,830 | 5,630 | 5,770 | 1,013,600 | 1,923.33 |
| 2018-08-30 | 5,900 | 5,940 | 5,760 | 5,800 | 1,149,400 | 1,933.33 |
| 2018-08-29 | 5,660 | 5,820 | 5,660 | 5,810 | 1,579,300 | 1,936.67 |
| 2018-08-28 | 5,620 | 5,700 | 5,610 | 5,640 | 1,155,500 | 1,880 |
| 2018-08-27 | 5,450 | 5,530 | 5,400 | 5,530 | 768,500 | 1,843.33 |
| 2018-08-24 | 5,450 | 5,460 | 5,330 | 5,390 | 1,157,600 | 1,796.67 |
| 2018-08-23 | 5,520 | 5,540 | 5,430 | 5,490 | 865,200 | 1,830 |
| 2018-08-22 | 5,390 | 5,530 | 5,380 | 5,480 | 1,071,000 | 1,826.67 |
| 2018-08-21 | 5,210 | 5,330 | 5,180 | 5,300 | 694,400 | 1,766.67 |
| 2018-08-20 | 5,420 | 5,420 | 5,270 | 5,300 | 809,400 | 1,766.67 |
| 2018-08-17 | 5,300 | 5,420 | 5,250 | 5,410 | 1,121,400 | 1,803.33 |
| 2018-08-16 | 5,040 | 5,290 | 4,965 | 5,240 | 1,400,200 | 1,746.67 |
| 2018-08-15 | 5,320 | 5,330 | 5,060 | 5,130 | 1,023,600 | 1,710 |
| 2018-08-14 | 5,220 | 5,330 | 5,120 | 5,310 | 1,095,200 | 1,770 |
| 2018-08-13 | 5,360 | 5,430 | 5,180 | 5,220 | 1,293,500 | 1,740 |
| 2018-08-10 | 5,230 | 5,540 | 5,200 | 5,460 | 2,537,000 | 1,820 |
| 2018-08-09 | 5,130 | 5,330 | 5,020 | 5,200 | 2,039,300 | 1,733.33 |
| 2018-08-08 | 4,860 | 4,960 | 4,815 | 4,910 | 902,100 | 1,636.67 |
| 2018-08-07 | 4,805 | 4,855 | 4,775 | 4,850 | 590,900 | 1,616.67 |
| 2018-08-06 | 4,940 | 4,965 | 4,815 | 4,825 | 847,800 | 1,608.33 |
| 2018-08-03 | 4,875 | 4,920 | 4,830 | 4,885 | 658,300 | 1,628.33 |
| 2018-08-02 | 4,940 | 4,960 | 4,795 | 4,815 | 772,300 | 1,605 |
| 2018-08-01 | 4,955 | 5,050 | 4,945 | 4,970 | 617,700 | 1,656.67 |
| 2018-07-31 | 4,955 | 4,960 | 4,855 | 4,885 | 942,900 | 1,628.33 |
| 2018-07-30 | 5,080 | 5,080 | 4,965 | 4,970 | 628,500 | 1,656.67 |
| 2018-07-27 | 5,080 | 5,100 | 4,970 | 5,080 | 752,400 | 1,693.33 |
| 2018-07-26 | 5,040 | 5,060 | 4,925 | 5,030 | 1,241,000 | 1,676.67 |
| 2018-07-25 | 4,860 | 5,020 | 4,830 | 5,000 | 1,187,400 | 1,666.67 |
| 2018-07-24 | 4,715 | 4,825 | 4,695 | 4,815 | 810,400 | 1,605 |
| 2018-07-23 | 4,715 | 4,725 | 4,620 | 4,680 | 788,800 | 1,560 |
| 2018-07-20 | 4,800 | 4,850 | 4,715 | 4,785 | 1,043,600 | 1,595 |
| 2018-07-19 | 4,660 | 4,925 | 4,655 | 4,820 | 1,735,700 | 1,606.67 |
| 2018-07-18 | 4,555 | 4,715 | 4,525 | 4,570 | 1,279,700 | 1,523.33 |
| 2018-07-17 | 4,680 | 4,680 | 4,460 | 4,485 | 1,484,600 | 1,495 |
| 2018-07-13 | 4,790 | 4,860 | 4,690 | 4,750 | 813,500 | 1,583.33 |
| 2018-07-12 | 4,725 | 4,770 | 4,600 | 4,745 | 834,600 | 1,581.67 |
| 2018-07-11 | 4,790 | 4,810 | 4,650 | 4,740 | 722,700 | 1,580 |
| 2018-07-10 | 4,755 | 4,890 | 4,755 | 4,850 | 865,700 | 1,616.67 |
| 2018-07-09 | 4,670 | 4,730 | 4,610 | 4,685 | 610,100 | 1,561.67 |
| 2018-07-06 | 4,590 | 4,665 | 4,540 | 4,645 | 896,100 | 1,548.33 |
| 2018-07-05 | 4,545 | 4,670 | 4,515 | 4,540 | 1,130,900 | 1,513.33 |
| 2018-07-04 | 4,765 | 4,775 | 4,540 | 4,545 | 1,169,000 | 1,515 |
| 2018-07-03 | 4,835 | 4,910 | 4,760 | 4,825 | 939,700 | 1,608.33 |
| 2018-07-02 | 4,855 | 4,975 | 4,765 | 4,780 | 560,400 | 1,593.33 |
| 2018-06-29 | 4,930 | 4,950 | 4,765 | 4,855 | 924,600 | 1,618.33 |
| 2018-06-28 | 4,880 | 4,925 | 4,810 | 4,920 | 763,300 | 1,640 |
| 2018-06-27 | 4,960 | 5,040 | 4,940 | 4,950 | 835,900 | 1,650 |
| 2018-06-26 | 4,875 | 5,010 | 4,850 | 5,000 | 1,024,700 | 1,666.67 |
| 2018-06-25 | 5,100 | 5,110 | 4,935 | 4,940 | 957,800 | 1,646.67 |
| 2018-06-22 | 5,040 | 5,170 | 5,010 | 5,120 | 962,100 | 1,706.67 |
| 2018-06-21 | 5,050 | 5,200 | 5,040 | 5,140 | 1,253,900 | 1,713.33 |
| 2018-06-20 | 4,875 | 5,050 | 4,740 | 5,030 | 1,525,700 | 1,676.67 |
| 2018-06-19 | 4,950 | 5,020 | 4,875 | 4,910 | 1,792,400 | 1,636.67 |
| 2018-06-18 | 5,150 | 5,160 | 4,915 | 5,000 | 1,493,600 | 1,666.67 |
| 2018-06-15 | 5,380 | 5,380 | 5,130 | 5,170 | 1,853,200 | 1,723.33 |
| 2018-06-14 | 5,510 | 5,530 | 5,380 | 5,390 | 984,500 | 1,796.67 |
| 2018-06-13 | 5,580 | 5,600 | 5,510 | 5,550 | 570,500 | 1,850 |
| 2018-06-12 | 5,630 | 5,640 | 5,540 | 5,550 | 560,700 | 1,850 |
| 2018-06-11 | 5,550 | 5,640 | 5,530 | 5,620 | 534,200 | 1,873.33 |
| 2018-06-08 | 5,600 | 5,640 | 5,530 | 5,580 | 655,100 | 1,860 |
| 2018-06-07 | 5,640 | 5,680 | 5,600 | 5,650 | 661,800 | 1,883.33 |
| 2018-06-06 | 5,790 | 5,790 | 5,560 | 5,580 | 892,300 | 1,860 |
| 2018-06-05 | 5,790 | 5,840 | 5,710 | 5,770 | 647,600 | 1,923.33 |
| 2018-06-04 | 5,770 | 5,770 | 5,710 | 5,750 | 477,000 | 1,916.67 |
| 2018-06-01 | 5,660 | 5,700 | 5,620 | 5,670 | 596,900 | 1,890 |
| 2018-05-31 | 5,630 | 5,650 | 5,560 | 5,650 | 923,700 | 1,883.33 |
| 2018-05-30 | 5,580 | 5,640 | 5,550 | 5,580 | 833,400 | 1,860 |
| 2018-05-29 | 5,800 | 5,820 | 5,700 | 5,740 | 447,300 | 1,913.33 |
| 2018-05-28 | 5,700 | 5,850 | 5,700 | 5,830 | 719,500 | 1,943.33 |
| 2018-05-25 | 5,640 | 5,740 | 5,620 | 5,650 | 955,800 | 1,883.33 |
| 2018-05-24 | 5,950 | 5,950 | 5,700 | 5,740 | 1,060,800 | 1,913.33 |
| 2018-05-23 | 5,980 | 6,080 | 5,940 | 6,010 | 749,200 | 2,003.33 |
| 2018-05-22 | 6,050 | 6,150 | 5,980 | 6,080 | 1,291,700 | 2,026.67 |
| 2018-05-21 | 5,880 | 6,040 | 5,850 | 6,040 | 1,294,700 | 2,013.33 |
| 2018-05-18 | 5,620 | 5,850 | 5,600 | 5,840 | 1,195,700 | 1,946.67 |
| 2018-05-17 | 5,520 | 5,640 | 5,460 | 5,620 | 1,021,200 | 1,873.33 |
| 2018-05-16 | 5,700 | 5,700 | 5,510 | 5,530 | 1,788,800 | 1,843.33 |
| 2018-05-15 | 6,050 | 6,080 | 5,750 | 5,770 | 1,804,800 | 1,923.33 |
| 2018-05-14 | 6,240 | 6,250 | 5,900 | 6,050 | 1,764,800 | 2,016.67 |
| 2018-05-11 | 5,990 | 6,160 | 5,940 | 6,130 | 828,100 | 2,043.33 |
| 2018-05-10 | 6,000 | 6,020 | 5,880 | 5,920 | 585,500 | 1,973.33 |
| 2018-05-09 | 6,050 | 6,130 | 5,900 | 5,960 | 666,300 | 1,986.67 |
| 2018-05-08 | 5,850 | 6,020 | 5,830 | 5,990 | 628,100 | 1,996.67 |
| 2018-05-07 | 5,870 | 5,890 | 5,830 | 5,870 | 395,900 | 1,956.67 |
| 2018-05-02 | 5,860 | 5,920 | 5,820 | 5,870 | 480,200 | 1,956.67 |
| 2018-05-01 | 5,810 | 5,890 | 5,780 | 5,830 | 483,200 | 1,943.33 |
| 2018-04-27 | 6,110 | 6,120 | 5,830 | 5,880 | 918,200 | 1,960 |
| 2018-04-26 | 6,020 | 6,140 | 6,000 | 6,070 | 740,300 | 2,023.33 |
| 2018-04-25 | 5,990 | 5,990 | 5,800 | 5,980 | 1,382,900 | 1,993.33 |
| 2018-04-24 | 6,140 | 6,150 | 6,050 | 6,090 | 481,600 | 2,030 |
| 2018-04-23 | 6,090 | 6,110 | 6,010 | 6,050 | 404,200 | 2,016.67 |
| 2018-04-20 | 6,030 | 6,120 | 6,010 | 6,070 | 705,700 | 2,023.33 |
| 2018-04-19 | 6,100 | 6,120 | 5,940 | 6,010 | 947,700 | 2,003.33 |
| 2018-04-18 | 5,920 | 6,080 | 5,900 | 6,060 | 830,200 | 2,020 |
| 2018-04-17 | 5,840 | 5,970 | 5,720 | 5,920 | 1,213,800 | 1,973.33 |
| 2018-04-16 | 6,000 | 6,020 | 5,840 | 6,000 | 710,600 | 2,000 |
| 2018-04-13 | 5,970 | 6,040 | 5,900 | 5,950 | 534,700 | 1,983.33 |
| 2018-04-12 | 5,970 | 5,970 | 5,840 | 5,870 | 629,500 | 1,956.67 |
| 2018-04-11 | 6,060 | 6,100 | 5,920 | 5,970 | 1,172,900 | 1,990 |
| 2018-04-10 | 5,720 | 5,950 | 5,620 | 5,930 | 1,151,500 | 1,976.67 |
| 2018-04-09 | 5,740 | 5,810 | 5,610 | 5,730 | 1,294,500 | 1,910 |
| 2018-04-06 | 5,810 | 5,910 | 5,690 | 5,820 | 1,287,700 | 1,940 |
| 2018-04-05 | 5,890 | 5,940 | 5,660 | 5,800 | 2,079,000 | 1,933.33 |
| 2018-04-04 | 6,220 | 6,240 | 5,840 | 5,890 | 1,335,800 | 1,963.33 |
| 2018-04-03 | 6,120 | 6,230 | 6,080 | 6,190 | 923,800 | 2,063.33 |
| 2018-03-30 | 6,300 | 6,430 | 6,230 | 6,370 | 938,200 | 2,123.33 |
| 2018-03-29 | 6,190 | 6,270 | 6,120 | 6,190 | 936,700 | 2,063.33 |
| 2018-03-28 | 6,060 | 6,110 | 5,930 | 6,030 | 1,439,000 | 2,010 |
| 2018-03-27 | 6,150 | 6,260 | 6,110 | 6,200 | 1,467,700 | 2,066.67 |
| 2018-03-26 | 5,930 | 5,990 | 5,800 | 5,990 | 1,729,500 | 1,996.67 |
| 2018-03-23 | 6,280 | 6,350 | 6,050 | 6,090 | 2,087,200 | 2,030 |
| 2018-03-22 | 6,530 | 6,730 | 6,520 | 6,580 | 917,700 | 2,193.33 |
| 2018-03-20 | 6,590 | 6,630 | 6,430 | 6,520 | 826,400 | 2,173.33 |
| 2018-03-19 | 6,770 | 6,820 | 6,590 | 6,680 | 943,200 | 2,226.67 |
| 2018-03-16 | 7,000 | 7,010 | 6,790 | 6,870 | 1,089,400 | 2,290 |
| 2018-03-15 | 6,950 | 7,010 | 6,820 | 6,990 | 1,662,300 | 2,330 |
| 2018-03-14 | 6,420 | 6,750 | 6,420 | 6,710 | 1,145,300 | 2,236.67 |
| 2018-03-13 | 6,400 | 6,490 | 6,330 | 6,490 | 707,000 | 2,163.33 |
| 2018-03-12 | 6,460 | 6,610 | 6,370 | 6,440 | 1,238,600 | 2,146.67 |
| 2018-03-09 | 6,460 | 6,460 | 6,260 | 6,290 | 1,316,200 | 2,096.67 |
| 2018-03-08 | 6,440 | 6,450 | 6,230 | 6,300 | 1,078,300 | 2,100 |
| 2018-03-07 | 6,520 | 6,550 | 6,310 | 6,340 | 1,065,400 | 2,113.33 |
| 2018-03-06 | 6,550 | 6,720 | 6,520 | 6,620 | 884,200 | 2,206.67 |
| 2018-03-05 | 6,550 | 6,580 | 6,310 | 6,350 | 983,600 | 2,116.67 |
| 2018-03-02 | 6,540 | 6,640 | 6,520 | 6,600 | 1,188,200 | 2,200 |
| 2018-03-01 | 6,910 | 6,950 | 6,680 | 6,760 | 1,234,800 | 2,253.33 |
| 2018-02-28 | 7,120 | 7,280 | 7,040 | 7,060 | 912,000 | 2,353.33 |
| 2018-02-27 | 7,090 | 7,160 | 7,040 | 7,140 | 893,900 | 2,380 |
| 2018-02-26 | 7,000 | 7,040 | 6,900 | 6,990 | 961,900 | 2,330 |
| 2018-02-23 | 6,830 | 6,900 | 6,780 | 6,880 | 941,400 | 2,293.33 |
| 2018-02-22 | 6,800 | 6,820 | 6,600 | 6,800 | 1,302,100 | 2,266.67 |
| 2018-02-21 | 6,580 | 6,920 | 6,540 | 6,890 | 1,491,600 | 2,296.67 |
| 2018-02-20 | 6,770 | 6,830 | 6,480 | 6,580 | 1,021,000 | 2,193.33 |
| 2018-02-19 | 6,470 | 6,770 | 6,430 | 6,740 | 1,400,600 | 2,246.67 |
| 2018-02-16 | 6,300 | 6,410 | 6,250 | 6,360 | 970,800 | 2,120 |
| 2018-02-15 | 6,200 | 6,350 | 6,190 | 6,300 | 1,080,500 | 2,100 |
| 2018-02-14 | 6,140 | 6,360 | 6,110 | 6,140 | 1,670,300 | 2,046.67 |
| 2018-02-13 | 6,680 | 6,720 | 6,210 | 6,230 | 2,311,000 | 2,076.67 |
| 2018-02-09 | 6,350 | 6,610 | 6,330 | 6,590 | 1,436,800 | 2,196.67 |
| 2018-02-08 | 6,610 | 6,800 | 6,580 | 6,750 | 1,111,900 | 2,250 |
| 2018-02-07 | 7,030 | 7,050 | 6,630 | 6,650 | 1,532,300 | 2,216.67 |
| 2018-02-06 | 6,500 | 6,710 | 6,240 | 6,530 | 2,501,400 | 2,176.67 |
| 2018-02-05 | 7,010 | 7,150 | 6,870 | 6,930 | 1,819,200 | 2,310 |
| 2018-02-02 | 7,440 | 7,470 | 7,330 | 7,410 | 1,068,400 | 2,470 |
| 2018-02-01 | 7,280 | 7,460 | 7,270 | 7,440 | 864,500 | 2,480 |
| 2018-01-31 | 7,300 | 7,440 | 7,280 | 7,300 | 1,061,600 | 2,433.33 |
| 2018-01-30 | 7,560 | 7,590 | 7,340 | 7,390 | 1,093,700 | 2,463.33 |
| 2018-01-29 | 7,430 | 7,570 | 7,390 | 7,510 | 992,400 | 2,503.33 |
| 2018-01-26 | 7,430 | 7,510 | 7,370 | 7,440 | 950,300 | 2,480 |
| 2018-01-25 | 7,240 | 7,550 | 7,220 | 7,410 | 1,400,600 | 2,470 |
| 2018-01-24 | 7,680 | 7,690 | 7,420 | 7,490 | 1,561,100 | 2,496.67 |
| 2018-01-23 | 7,770 | 7,840 | 7,680 | 7,750 | 1,184,600 | 2,583.33 |
| 2018-01-22 | 7,810 | 7,840 | 7,590 | 7,720 | 1,482,500 | 2,573.33 |
| 2018-01-19 | 7,760 | 8,010 | 7,710 | 7,900 | 1,744,000 | 2,633.33 |
| 2018-01-18 | 7,700 | 7,770 | 7,620 | 7,660 | 1,471,000 | 2,553.33 |
| 2018-01-17 | 7,330 | 7,670 | 7,270 | 7,530 | 1,927,100 | 2,510 |
| 2018-01-16 | 7,020 | 7,480 | 7,010 | 7,480 | 2,097,200 | 2,493.33 |
| 2018-01-15 | 6,980 | 7,040 | 6,900 | 7,010 | 825,200 | 2,336.67 |
| 2018-01-12 | 6,880 | 7,020 | 6,810 | 6,950 | 1,145,200 | 2,316.67 |
| 2018-01-11 | 6,780 | 6,900 | 6,740 | 6,860 | 835,400 | 2,286.67 |
| 2018-01-10 | 6,800 | 6,890 | 6,670 | 6,880 | 1,364,200 | 2,293.33 |
| 2018-01-09 | 6,550 | 6,770 | 6,540 | 6,760 | 1,652,900 | 2,253.33 |
| 2018-01-05 | 6,400 | 6,530 | 6,340 | 6,500 | 1,479,600 | 2,166.67 |
| 2018-01-04 | 6,260 | 6,360 | 6,230 | 6,360 | 1,207,300 | 2,120 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
