6384 (株)昭和真空 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 | 1,091 | 1,130 | 1,091 | 1,109 | 18,800 | 1,109 |
| 2018-12-27 | 1,116 | 1,136 | 1,086 | 1,104 | 37,400 | 1,104 |
| 2018-12-26 | 1,019 | 1,053 | 1,009 | 1,026 | 31,300 | 1,026 |
| 2018-12-25 | 980 | 1,017 | 971 | 980 | 97,400 | 980 |
| 2018-12-21 | 1,101 | 1,104 | 1,040 | 1,053 | 83,100 | 1,053 |
| 2018-12-20 | 1,144 | 1,170 | 1,100 | 1,121 | 55,600 | 1,121 |
| 2018-12-19 | 1,169 | 1,185 | 1,151 | 1,163 | 19,200 | 1,163 |
| 2018-12-18 | 1,192 | 1,198 | 1,160 | 1,160 | 45,400 | 1,160 |
| 2018-12-17 | 1,222 | 1,226 | 1,201 | 1,201 | 27,000 | 1,201 |
| 2018-12-14 | 1,262 | 1,269 | 1,225 | 1,228 | 25,200 | 1,228 |
| 2018-12-13 | 1,262 | 1,295 | 1,261 | 1,271 | 27,300 | 1,271 |
| 2018-12-12 | 1,231 | 1,273 | 1,231 | 1,270 | 11,000 | 1,270 |
| 2018-12-11 | 1,269 | 1,284 | 1,231 | 1,242 | 21,900 | 1,242 |
| 2018-12-10 | 1,290 | 1,290 | 1,261 | 1,261 | 14,600 | 1,261 |
| 2018-12-07 | 1,301 | 1,308 | 1,290 | 1,300 | 31,200 | 1,300 |
| 2018-12-06 | 1,359 | 1,359 | 1,307 | 1,320 | 18,300 | 1,320 |
| 2018-12-05 | 1,360 | 1,377 | 1,340 | 1,347 | 24,500 | 1,347 |
| 2018-12-04 | 1,395 | 1,395 | 1,360 | 1,374 | 15,400 | 1,374 |
| 2018-12-03 | 1,389 | 1,420 | 1,389 | 1,398 | 14,900 | 1,398 |
| 2018-11-30 | 1,361 | 1,389 | 1,360 | 1,388 | 17,200 | 1,388 |
| 2018-11-29 | 1,359 | 1,390 | 1,347 | 1,369 | 23,800 | 1,369 |
| 2018-11-28 | 1,339 | 1,365 | 1,339 | 1,356 | 9,400 | 1,356 |
| 2018-11-27 | 1,352 | 1,354 | 1,330 | 1,342 | 11,900 | 1,342 |
| 2018-11-26 | 1,302 | 1,337 | 1,298 | 1,324 | 8,700 | 1,324 |
| 2018-11-22 | 1,288 | 1,307 | 1,264 | 1,300 | 9,600 | 1,300 |
| 2018-11-21 | 1,274 | 1,283 | 1,241 | 1,268 | 12,300 | 1,268 |
| 2018-11-20 | 1,301 | 1,317 | 1,287 | 1,294 | 10,500 | 1,294 |
| 2018-11-19 | 1,256 | 1,340 | 1,244 | 1,331 | 16,600 | 1,331 |
| 2018-11-16 | 1,283 | 1,300 | 1,265 | 1,271 | 23,500 | 1,271 |
| 2018-11-15 | 1,340 | 1,382 | 1,292 | 1,292 | 43,000 | 1,292 |
| 2018-11-14 | 1,377 | 1,390 | 1,331 | 1,350 | 20,400 | 1,350 |
| 2018-11-13 | 1,370 | 1,383 | 1,348 | 1,378 | 11,400 | 1,378 |
| 2018-11-12 | 1,400 | 1,432 | 1,391 | 1,408 | 11,700 | 1,408 |
| 2018-11-09 | 1,400 | 1,419 | 1,388 | 1,418 | 8,000 | 1,418 |
| 2018-11-08 | 1,431 | 1,452 | 1,408 | 1,410 | 17,900 | 1,410 |
| 2018-11-07 | 1,413 | 1,426 | 1,393 | 1,419 | 9,300 | 1,419 |
| 2018-11-06 | 1,421 | 1,427 | 1,403 | 1,413 | 6,500 | 1,413 |
| 2018-11-05 | 1,410 | 1,445 | 1,410 | 1,421 | 10,800 | 1,421 |
| 2018-11-02 | 1,391 | 1,439 | 1,386 | 1,415 | 20,600 | 1,415 |
| 2018-11-01 | 1,319 | 1,385 | 1,319 | 1,378 | 14,600 | 1,378 |
| 2018-10-31 | 1,318 | 1,350 | 1,290 | 1,349 | 29,300 | 1,349 |
| 2018-10-30 | 1,192 | 1,269 | 1,192 | 1,260 | 53,800 | 1,260 |
| 2018-10-29 | 1,300 | 1,335 | 1,250 | 1,252 | 39,000 | 1,252 |
| 2018-10-26 | 1,389 | 1,409 | 1,287 | 1,310 | 39,200 | 1,310 |
| 2018-10-25 | 1,406 | 1,416 | 1,360 | 1,382 | 30,300 | 1,382 |
| 2018-10-24 | 1,451 | 1,471 | 1,435 | 1,457 | 12,100 | 1,457 |
| 2018-10-23 | 1,485 | 1,487 | 1,448 | 1,448 | 9,900 | 1,448 |
| 2018-10-22 | 1,463 | 1,512 | 1,456 | 1,493 | 14,500 | 1,493 |
| 2018-10-19 | 1,452 | 1,482 | 1,452 | 1,463 | 8,700 | 1,463 |
| 2018-10-18 | 1,485 | 1,498 | 1,462 | 1,467 | 10,500 | 1,467 |
| 2018-10-17 | 1,477 | 1,515 | 1,471 | 1,479 | 13,300 | 1,479 |
| 2018-10-16 | 1,450 | 1,468 | 1,445 | 1,468 | 14,300 | 1,468 |
| 2018-10-15 | 1,469 | 1,478 | 1,453 | 1,460 | 17,700 | 1,460 |
| 2018-10-12 | 1,429 | 1,488 | 1,428 | 1,481 | 19,700 | 1,481 |
| 2018-10-11 | 1,440 | 1,455 | 1,421 | 1,438 | 27,200 | 1,438 |
| 2018-10-10 | 1,492 | 1,504 | 1,467 | 1,499 | 17,300 | 1,499 |
| 2018-10-09 | 1,524 | 1,524 | 1,498 | 1,500 | 16,400 | 1,500 |
| 2018-10-05 | 1,531 | 1,547 | 1,507 | 1,523 | 20,500 | 1,523 |
| 2018-10-04 | 1,542 | 1,573 | 1,520 | 1,539 | 20,900 | 1,539 |
| 2018-10-03 | 1,543 | 1,551 | 1,526 | 1,541 | 17,900 | 1,541 |
| 2018-10-02 | 1,588 | 1,597 | 1,545 | 1,550 | 16,100 | 1,550 |
| 2018-10-01 | 1,517 | 1,594 | 1,517 | 1,584 | 35,500 | 1,584 |
| 2018-09-28 | 1,523 | 1,535 | 1,515 | 1,521 | 13,200 | 1,521 |
| 2018-09-27 | 1,545 | 1,545 | 1,508 | 1,518 | 22,500 | 1,518 |
| 2018-09-26 | 1,541 | 1,555 | 1,537 | 1,546 | 19,400 | 1,546 |
| 2018-09-25 | 1,545 | 1,549 | 1,529 | 1,544 | 8,300 | 1,544 |
| 2018-09-21 | 1,532 | 1,555 | 1,532 | 1,548 | 25,200 | 1,548 |
| 2018-09-20 | 1,535 | 1,539 | 1,512 | 1,536 | 14,500 | 1,536 |
| 2018-09-19 | 1,538 | 1,567 | 1,536 | 1,537 | 20,400 | 1,537 |
| 2018-09-18 | 1,527 | 1,551 | 1,496 | 1,543 | 27,000 | 1,543 |
| 2018-09-14 | 1,450 | 1,535 | 1,450 | 1,529 | 30,800 | 1,529 |
| 2018-09-13 | 1,428 | 1,466 | 1,428 | 1,443 | 58,300 | 1,443 |
| 2018-09-12 | 1,482 | 1,482 | 1,427 | 1,436 | 19,000 | 1,436 |
| 2018-09-11 | 1,509 | 1,509 | 1,471 | 1,482 | 15,100 | 1,482 |
| 2018-09-10 | 1,490 | 1,520 | 1,490 | 1,496 | 10,800 | 1,496 |
| 2018-09-07 | 1,493 | 1,500 | 1,470 | 1,490 | 18,900 | 1,490 |
| 2018-09-06 | 1,535 | 1,535 | 1,501 | 1,518 | 13,800 | 1,518 |
| 2018-09-05 | 1,511 | 1,548 | 1,511 | 1,531 | 21,200 | 1,531 |
| 2018-09-04 | 1,490 | 1,521 | 1,488 | 1,511 | 9,400 | 1,511 |
| 2018-09-03 | 1,530 | 1,530 | 1,481 | 1,488 | 21,900 | 1,488 |
| 2018-08-31 | 1,521 | 1,548 | 1,521 | 1,538 | 20,000 | 1,538 |
| 2018-08-30 | 1,535 | 1,541 | 1,524 | 1,528 | 25,400 | 1,528 |
| 2018-08-29 | 1,530 | 1,546 | 1,520 | 1,535 | 14,600 | 1,535 |
| 2018-08-28 | 1,548 | 1,550 | 1,507 | 1,518 | 31,000 | 1,518 |
| 2018-08-27 | 1,458 | 1,534 | 1,458 | 1,525 | 27,700 | 1,525 |
| 2018-08-24 | 1,454 | 1,464 | 1,445 | 1,458 | 21,300 | 1,458 |
| 2018-08-23 | 1,410 | 1,470 | 1,410 | 1,462 | 22,700 | 1,462 |
| 2018-08-22 | 1,359 | 1,441 | 1,359 | 1,437 | 23,500 | 1,437 |
| 2018-08-21 | 1,428 | 1,428 | 1,349 | 1,365 | 53,500 | 1,365 |
| 2018-08-20 | 1,401 | 1,410 | 1,347 | 1,368 | 66,200 | 1,368 |
| 2018-08-17 | 1,420 | 1,439 | 1,397 | 1,413 | 46,800 | 1,413 |
| 2018-08-16 | 1,412 | 1,450 | 1,368 | 1,397 | 88,700 | 1,397 |
| 2018-08-15 | 1,498 | 1,500 | 1,431 | 1,440 | 73,200 | 1,440 |
| 2018-08-14 | 1,485 | 1,515 | 1,475 | 1,510 | 51,800 | 1,510 |
| 2018-08-13 | 1,590 | 1,590 | 1,474 | 1,478 | 102,500 | 1,478 |
| 2018-08-10 | 1,693 | 1,693 | 1,614 | 1,614 | 145,700 | 1,614 |
| 2018-08-09 | 1,896 | 1,896 | 1,866 | 1,893 | 20,700 | 1,893 |
| 2018-08-08 | 1,880 | 1,896 | 1,847 | 1,889 | 25,800 | 1,889 |
| 2018-08-07 | 1,837 | 1,859 | 1,818 | 1,840 | 7,700 | 1,840 |
| 2018-08-06 | 1,849 | 1,849 | 1,808 | 1,826 | 16,400 | 1,826 |
| 2018-08-03 | 1,854 | 1,854 | 1,809 | 1,809 | 12,400 | 1,809 |
| 2018-08-02 | 1,852 | 1,882 | 1,852 | 1,852 | 9,000 | 1,852 |
| 2018-08-01 | 1,852 | 1,864 | 1,840 | 1,846 | 11,700 | 1,846 |
| 2018-07-31 | 1,830 | 1,871 | 1,824 | 1,850 | 16,100 | 1,850 |
| 2018-07-30 | 1,848 | 1,869 | 1,837 | 1,857 | 15,900 | 1,857 |
| 2018-07-27 | 1,880 | 1,880 | 1,851 | 1,868 | 5,700 | 1,868 |
| 2018-07-26 | 1,899 | 1,899 | 1,844 | 1,856 | 14,400 | 1,856 |
| 2018-07-25 | 1,900 | 1,903 | 1,864 | 1,882 | 17,400 | 1,882 |
| 2018-07-24 | 1,878 | 1,925 | 1,824 | 1,912 | 46,500 | 1,912 |
| 2018-07-23 | 1,771 | 1,860 | 1,747 | 1,847 | 46,000 | 1,847 |
| 2018-07-20 | 1,762 | 1,786 | 1,757 | 1,771 | 20,500 | 1,771 |
| 2018-07-19 | 1,751 | 1,780 | 1,751 | 1,777 | 10,300 | 1,777 |
| 2018-07-18 | 1,734 | 1,776 | 1,711 | 1,757 | 22,200 | 1,757 |
| 2018-07-17 | 1,750 | 1,754 | 1,719 | 1,731 | 13,300 | 1,731 |
| 2018-07-13 | 1,740 | 1,747 | 1,718 | 1,738 | 12,900 | 1,738 |
| 2018-07-12 | 1,706 | 1,725 | 1,692 | 1,715 | 8,900 | 1,715 |
| 2018-07-11 | 1,746 | 1,746 | 1,696 | 1,720 | 8,100 | 1,720 |
| 2018-07-10 | 1,747 | 1,777 | 1,740 | 1,748 | 19,600 | 1,748 |
| 2018-07-09 | 1,694 | 1,747 | 1,674 | 1,733 | 24,000 | 1,733 |
| 2018-07-06 | 1,640 | 1,672 | 1,616 | 1,672 | 21,000 | 1,672 |
| 2018-07-05 | 1,647 | 1,670 | 1,607 | 1,607 | 36,200 | 1,607 |
| 2018-07-04 | 1,681 | 1,681 | 1,643 | 1,655 | 31,500 | 1,655 |
| 2018-07-03 | 1,777 | 1,777 | 1,696 | 1,708 | 31,500 | 1,708 |
| 2018-07-02 | 1,739 | 1,761 | 1,699 | 1,704 | 23,600 | 1,704 |
| 2018-06-29 | 1,728 | 1,737 | 1,700 | 1,734 | 15,200 | 1,734 |
| 2018-06-28 | 1,679 | 1,720 | 1,653 | 1,711 | 24,400 | 1,711 |
| 2018-06-27 | 1,684 | 1,716 | 1,662 | 1,694 | 26,900 | 1,694 |
| 2018-06-26 | 1,636 | 1,729 | 1,636 | 1,715 | 27,000 | 1,715 |
| 2018-06-25 | 1,704 | 1,745 | 1,697 | 1,700 | 25,700 | 1,700 |
| 2018-06-22 | 1,721 | 1,750 | 1,696 | 1,727 | 21,100 | 1,727 |
| 2018-06-21 | 1,705 | 1,757 | 1,702 | 1,741 | 27,300 | 1,741 |
| 2018-06-20 | 1,680 | 1,712 | 1,616 | 1,712 | 51,500 | 1,712 |
| 2018-06-19 | 1,760 | 1,760 | 1,670 | 1,680 | 84,800 | 1,680 |
| 2018-06-18 | 1,832 | 1,833 | 1,734 | 1,773 | 115,400 | 1,773 |
| 2018-06-15 | 1,899 | 1,899 | 1,832 | 1,845 | 52,500 | 1,845 |
| 2018-06-14 | 1,889 | 1,896 | 1,875 | 1,891 | 34,400 | 1,891 |
| 2018-06-13 | 1,888 | 1,888 | 1,866 | 1,884 | 16,300 | 1,884 |
| 2018-06-12 | 1,860 | 1,864 | 1,839 | 1,862 | 16,700 | 1,862 |
| 2018-06-11 | 1,846 | 1,860 | 1,825 | 1,850 | 23,700 | 1,850 |
| 2018-06-08 | 1,841 | 1,850 | 1,830 | 1,845 | 28,000 | 1,845 |
| 2018-06-07 | 1,824 | 1,881 | 1,824 | 1,850 | 42,100 | 1,850 |
| 2018-06-06 | 1,817 | 1,838 | 1,804 | 1,835 | 35,700 | 1,835 |
| 2018-06-05 | 1,850 | 1,865 | 1,805 | 1,820 | 65,700 | 1,820 |
| 2018-06-04 | 1,858 | 1,872 | 1,841 | 1,850 | 31,500 | 1,850 |
| 2018-06-01 | 1,862 | 1,877 | 1,847 | 1,851 | 31,100 | 1,851 |
| 2018-05-31 | 1,866 | 1,882 | 1,841 | 1,865 | 28,200 | 1,865 |
| 2018-05-30 | 1,884 | 1,896 | 1,851 | 1,856 | 53,000 | 1,856 |
| 2018-05-29 | 1,908 | 1,928 | 1,887 | 1,924 | 49,500 | 1,924 |
| 2018-05-28 | 1,924 | 1,934 | 1,911 | 1,922 | 22,500 | 1,922 |
| 2018-05-25 | 1,900 | 1,948 | 1,884 | 1,924 | 44,800 | 1,924 |
| 2018-05-24 | 1,932 | 1,947 | 1,912 | 1,913 | 55,300 | 1,913 |
| 2018-05-23 | 1,946 | 1,978 | 1,930 | 1,952 | 43,300 | 1,952 |
| 2018-05-22 | 1,998 | 2,012 | 1,937 | 1,946 | 84,900 | 1,946 |
| 2018-05-21 | 1,920 | 1,982 | 1,912 | 1,968 | 71,500 | 1,968 |
| 2018-05-18 | 1,911 | 1,925 | 1,874 | 1,889 | 104,200 | 1,889 |
| 2018-05-17 | 1,909 | 1,945 | 1,880 | 1,915 | 86,600 | 1,915 |
| 2018-05-16 | 1,970 | 1,970 | 1,897 | 1,917 | 159,200 | 1,917 |
| 2018-05-15 | 2,026 | 2,050 | 1,979 | 1,980 | 121,000 | 1,980 |
| 2018-05-14 | 2,043 | 2,075 | 2,006 | 2,022 | 89,400 | 2,022 |
| 2018-05-11 | 1,921 | 2,138 | 1,920 | 2,050 | 355,400 | 2,050 |
| 2018-05-10 | 2,351 | 2,378 | 2,244 | 2,354 | 127,600 | 2,354 |
| 2018-05-09 | 2,351 | 2,355 | 2,308 | 2,349 | 57,600 | 2,349 |
| 2018-05-08 | 2,372 | 2,383 | 2,329 | 2,351 | 44,500 | 2,351 |
| 2018-05-07 | 2,345 | 2,383 | 2,306 | 2,337 | 44,900 | 2,337 |
| 2018-05-02 | 2,264 | 2,353 | 2,263 | 2,345 | 57,600 | 2,345 |
| 2018-05-01 | 2,257 | 2,287 | 2,255 | 2,264 | 39,800 | 2,264 |
| 2018-04-27 | 2,310 | 2,310 | 2,261 | 2,265 | 45,700 | 2,265 |
| 2018-04-26 | 2,303 | 2,322 | 2,268 | 2,280 | 43,100 | 2,280 |
| 2018-04-25 | 2,291 | 2,300 | 2,260 | 2,274 | 44,100 | 2,274 |
| 2018-04-24 | 2,267 | 2,312 | 2,236 | 2,312 | 54,100 | 2,312 |
| 2018-04-23 | 2,240 | 2,265 | 2,223 | 2,255 | 27,100 | 2,255 |
| 2018-04-20 | 2,236 | 2,260 | 2,224 | 2,242 | 19,400 | 2,242 |
| 2018-04-19 | 2,240 | 2,262 | 2,215 | 2,244 | 23,800 | 2,244 |
| 2018-04-18 | 2,184 | 2,263 | 2,177 | 2,239 | 45,000 | 2,239 |
| 2018-04-17 | 2,223 | 2,250 | 2,170 | 2,205 | 58,900 | 2,205 |
| 2018-04-16 | 2,300 | 2,308 | 2,221 | 2,232 | 58,800 | 2,232 |
| 2018-04-13 | 2,286 | 2,332 | 2,282 | 2,296 | 47,200 | 2,296 |
| 2018-04-12 | 2,284 | 2,317 | 2,257 | 2,293 | 52,900 | 2,293 |
| 2018-04-11 | 2,315 | 2,347 | 2,285 | 2,294 | 49,900 | 2,294 |
| 2018-04-10 | 2,260 | 2,295 | 2,216 | 2,286 | 48,000 | 2,286 |
| 2018-04-09 | 2,299 | 2,311 | 2,267 | 2,271 | 45,700 | 2,271 |
| 2018-04-06 | 2,291 | 2,335 | 2,285 | 2,319 | 54,100 | 2,319 |
| 2018-04-05 | 2,351 | 2,351 | 2,285 | 2,290 | 82,900 | 2,290 |
| 2018-04-04 | 2,418 | 2,426 | 2,300 | 2,344 | 132,300 | 2,344 |
| 2018-04-03 | 2,337 | 2,446 | 2,313 | 2,410 | 109,900 | 2,410 |
| 2018-03-30 | 2,376 | 2,381 | 2,342 | 2,356 | 68,900 | 2,356 |
| 2018-03-29 | 2,399 | 2,399 | 2,320 | 2,350 | 58,600 | 2,350 |
| 2018-03-28 | 2,310 | 2,378 | 2,310 | 2,366 | 70,400 | 2,366 |
| 2018-03-27 | 2,470 | 2,470 | 2,423 | 2,439 | 78,900 | 2,439 |
| 2018-03-26 | 2,400 | 2,421 | 2,311 | 2,380 | 146,500 | 2,380 |
| 2018-03-23 | 2,465 | 2,514 | 2,423 | 2,453 | 97,700 | 2,453 |
| 2018-03-22 | 2,626 | 2,629 | 2,568 | 2,593 | 33,300 | 2,593 |
| 2018-03-20 | 2,512 | 2,597 | 2,512 | 2,565 | 39,200 | 2,565 |
| 2018-03-19 | 2,660 | 2,680 | 2,530 | 2,588 | 96,500 | 2,588 |
| 2018-03-16 | 2,774 | 2,774 | 2,689 | 2,700 | 56,800 | 2,700 |
| 2018-03-15 | 2,740 | 2,756 | 2,680 | 2,742 | 70,700 | 2,742 |
| 2018-03-14 | 2,665 | 2,767 | 2,655 | 2,767 | 155,600 | 2,767 |
| 2018-03-13 | 2,675 | 2,700 | 2,636 | 2,688 | 106,600 | 2,688 |
| 2018-03-12 | 2,670 | 2,694 | 2,611 | 2,649 | 51,000 | 2,649 |
| 2018-03-09 | 2,610 | 2,634 | 2,562 | 2,630 | 41,600 | 2,630 |
| 2018-03-08 | 2,576 | 2,630 | 2,552 | 2,561 | 57,100 | 2,561 |
| 2018-03-07 | 2,615 | 2,615 | 2,498 | 2,526 | 49,900 | 2,526 |
| 2018-03-06 | 2,580 | 2,651 | 2,542 | 2,579 | 58,000 | 2,579 |
| 2018-03-05 | 2,653 | 2,689 | 2,397 | 2,468 | 133,000 | 2,468 |
| 2018-03-02 | 2,700 | 2,749 | 2,644 | 2,698 | 89,000 | 2,698 |
| 2018-03-01 | 2,700 | 2,737 | 2,654 | 2,722 | 73,900 | 2,722 |
| 2018-02-28 | 2,700 | 2,730 | 2,660 | 2,707 | 64,400 | 2,707 |
| 2018-02-27 | 2,749 | 2,761 | 2,700 | 2,714 | 72,100 | 2,714 |
| 2018-02-26 | 2,720 | 2,785 | 2,704 | 2,709 | 185,200 | 2,709 |
| 2018-02-23 | 2,650 | 2,690 | 2,611 | 2,654 | 64,100 | 2,654 |
| 2018-02-22 | 2,620 | 2,641 | 2,541 | 2,629 | 76,600 | 2,629 |
| 2018-02-21 | 2,543 | 2,635 | 2,524 | 2,610 | 90,800 | 2,610 |
| 2018-02-20 | 2,545 | 2,558 | 2,500 | 2,544 | 53,000 | 2,544 |
| 2018-02-19 | 2,463 | 2,540 | 2,438 | 2,540 | 64,500 | 2,540 |
| 2018-02-16 | 2,535 | 2,560 | 2,430 | 2,453 | 112,100 | 2,453 |
| 2018-02-15 | 2,520 | 2,550 | 2,446 | 2,503 | 95,900 | 2,503 |
| 2018-02-14 | 2,545 | 2,631 | 2,435 | 2,457 | 167,400 | 2,457 |
| 2018-02-13 | 2,634 | 2,650 | 2,523 | 2,541 | 446,500 | 2,541 |
| 2018-02-09 | 2,040 | 2,240 | 2,040 | 2,234 | 203,200 | 2,234 |
| 2018-02-08 | 2,284 | 2,330 | 2,241 | 2,263 | 112,700 | 2,263 |
| 2018-02-07 | 2,395 | 2,397 | 2,259 | 2,260 | 146,300 | 2,260 |
| 2018-02-06 | 2,337 | 2,389 | 2,100 | 2,245 | 301,800 | 2,245 |
| 2018-02-05 | 2,500 | 2,553 | 2,500 | 2,524 | 100,300 | 2,524 |
| 2018-02-02 | 2,661 | 2,666 | 2,576 | 2,636 | 76,000 | 2,636 |
| 2018-02-01 | 2,530 | 2,674 | 2,518 | 2,666 | 118,400 | 2,666 |
| 2018-01-31 | 2,522 | 2,600 | 2,517 | 2,532 | 105,700 | 2,532 |
| 2018-01-30 | 2,657 | 2,662 | 2,548 | 2,586 | 185,300 | 2,586 |
| 2018-01-29 | 2,686 | 2,722 | 2,651 | 2,698 | 121,600 | 2,698 |
| 2018-01-26 | 2,760 | 2,777 | 2,708 | 2,710 | 97,900 | 2,710 |
| 2018-01-25 | 2,680 | 2,761 | 2,663 | 2,757 | 96,700 | 2,757 |
| 2018-01-24 | 2,750 | 2,804 | 2,695 | 2,728 | 148,200 | 2,728 |
| 2018-01-23 | 2,770 | 2,845 | 2,722 | 2,748 | 175,400 | 2,748 |
| 2018-01-22 | 2,728 | 2,767 | 2,702 | 2,750 | 119,700 | 2,750 |
| 2018-01-19 | 2,665 | 2,728 | 2,641 | 2,722 | 162,700 | 2,722 |
| 2018-01-18 | 2,625 | 2,695 | 2,594 | 2,640 | 194,000 | 2,640 |
| 2018-01-17 | 2,570 | 2,620 | 2,565 | 2,575 | 104,600 | 2,575 |
| 2018-01-16 | 2,619 | 2,619 | 2,524 | 2,588 | 138,700 | 2,588 |
| 2018-01-15 | 2,529 | 2,627 | 2,529 | 2,619 | 128,800 | 2,619 |
| 2018-01-12 | 2,512 | 2,544 | 2,492 | 2,505 | 64,200 | 2,505 |
| 2018-01-11 | 2,458 | 2,512 | 2,446 | 2,488 | 73,000 | 2,488 |
| 2018-01-10 | 2,528 | 2,539 | 2,442 | 2,495 | 135,400 | 2,495 |
| 2018-01-09 | 2,580 | 2,580 | 2,508 | 2,528 | 112,700 | 2,528 |
| 2018-01-05 | 2,451 | 2,555 | 2,449 | 2,548 | 155,400 | 2,548 |
| 2018-01-04 | 2,419 | 2,486 | 2,385 | 2,450 | 123,700 | 2,450 |
分割・併合履歴 ： [2001-03-27]1株→1.2株
