6420 フクシマガリレイ(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 | 3,560 | 3,600 | 3,540 | 3,570 | 28,800 | 1,785 |
| 2018-12-27 | 3,480 | 3,560 | 3,475 | 3,555 | 47,200 | 1,777.50 |
| 2018-12-26 | 3,385 | 3,440 | 3,335 | 3,380 | 19,700 | 1,690 |
| 2018-12-25 | 3,525 | 3,525 | 3,305 | 3,315 | 48,200 | 1,657.50 |
| 2018-12-21 | 3,655 | 3,655 | 3,560 | 3,595 | 45,000 | 1,797.50 |
| 2018-12-20 | 3,680 | 3,680 | 3,635 | 3,650 | 42,500 | 1,825 |
| 2018-12-19 | 3,630 | 3,735 | 3,615 | 3,695 | 36,200 | 1,847.50 |
| 2018-12-18 | 3,710 | 3,710 | 3,570 | 3,600 | 48,700 | 1,800 |
| 2018-12-17 | 3,830 | 3,865 | 3,750 | 3,755 | 22,300 | 1,877.50 |
| 2018-12-14 | 3,935 | 3,935 | 3,790 | 3,880 | 69,800 | 1,940 |
| 2018-12-13 | 3,925 | 3,930 | 3,855 | 3,885 | 42,500 | 1,942.50 |
| 2018-12-12 | 3,850 | 3,940 | 3,840 | 3,925 | 23,500 | 1,962.50 |
| 2018-12-11 | 3,980 | 3,980 | 3,790 | 3,800 | 27,500 | 1,900 |
| 2018-12-10 | 3,985 | 4,000 | 3,950 | 3,965 | 28,700 | 1,982.50 |
| 2018-12-07 | 3,970 | 4,050 | 3,915 | 4,015 | 34,700 | 2,007.50 |
| 2018-12-06 | 4,065 | 4,065 | 3,860 | 3,935 | 112,600 | 1,967.50 |
| 2018-12-05 | 4,225 | 4,225 | 4,105 | 4,135 | 46,800 | 2,067.50 |
| 2018-12-04 | 4,460 | 4,490 | 4,255 | 4,255 | 26,200 | 2,127.50 |
| 2018-12-03 | 4,420 | 4,460 | 4,305 | 4,435 | 40,600 | 2,217.50 |
| 2018-11-30 | 4,270 | 4,380 | 4,225 | 4,375 | 33,000 | 2,187.50 |
| 2018-11-29 | 4,290 | 4,340 | 4,210 | 4,250 | 43,400 | 2,125 |
| 2018-11-28 | 4,285 | 4,305 | 4,220 | 4,255 | 67,700 | 2,127.50 |
| 2018-11-27 | 4,400 | 4,405 | 4,230 | 4,260 | 52,400 | 2,130 |
| 2018-11-26 | 4,500 | 4,500 | 4,315 | 4,330 | 50,300 | 2,165 |
| 2018-11-22 | 4,455 | 4,495 | 4,380 | 4,480 | 28,000 | 2,240 |
| 2018-11-21 | 4,390 | 4,425 | 4,330 | 4,405 | 24,500 | 2,202.50 |
| 2018-11-20 | 4,560 | 4,590 | 4,425 | 4,445 | 28,200 | 2,222.50 |
| 2018-11-19 | 4,615 | 4,705 | 4,600 | 4,630 | 83,300 | 2,315 |
| 2018-11-16 | 4,640 | 4,700 | 4,585 | 4,615 | 27,900 | 2,307.50 |
| 2018-11-15 | 4,550 | 4,660 | 4,520 | 4,635 | 42,500 | 2,317.50 |
| 2018-11-14 | 4,470 | 4,575 | 4,465 | 4,525 | 45,600 | 2,262.50 |
| 2018-11-13 | 4,420 | 4,470 | 4,315 | 4,445 | 84,900 | 2,222.50 |
| 2018-11-12 | 4,750 | 4,750 | 4,510 | 4,560 | 122,200 | 2,280 |
| 2018-11-09 | 5,220 | 5,240 | 5,000 | 5,060 | 54,300 | 2,530 |
| 2018-11-08 | 5,430 | 5,470 | 5,210 | 5,230 | 58,700 | 2,615 |
| 2018-11-07 | 5,320 | 5,400 | 5,250 | 5,320 | 27,100 | 2,660 |
| 2018-11-06 | 5,400 | 5,410 | 5,280 | 5,300 | 18,400 | 2,650 |
| 2018-11-05 | 5,330 | 5,390 | 5,270 | 5,340 | 25,800 | 2,670 |
| 2018-11-02 | 5,160 | 5,360 | 5,160 | 5,330 | 29,200 | 2,665 |
| 2018-11-01 | 5,090 | 5,180 | 5,050 | 5,130 | 24,100 | 2,565 |
| 2018-10-31 | 5,010 | 5,150 | 4,925 | 5,140 | 40,200 | 2,570 |
| 2018-10-30 | 4,925 | 4,980 | 4,770 | 4,960 | 81,100 | 2,480 |
| 2018-10-29 | 4,970 | 5,020 | 4,905 | 4,955 | 27,800 | 2,477.50 |
| 2018-10-26 | 5,030 | 5,090 | 4,915 | 4,975 | 33,600 | 2,487.50 |
| 2018-10-25 | 5,110 | 5,110 | 5,010 | 5,030 | 26,900 | 2,515 |
| 2018-10-24 | 5,270 | 5,300 | 5,160 | 5,240 | 44,400 | 2,620 |
| 2018-10-23 | 5,340 | 5,360 | 5,250 | 5,260 | 37,000 | 2,630 |
| 2018-10-22 | 5,320 | 5,400 | 5,300 | 5,340 | 16,500 | 2,670 |
| 2018-10-19 | 5,320 | 5,380 | 5,300 | 5,350 | 40,200 | 2,675 |
| 2018-10-18 | 5,560 | 5,560 | 5,300 | 5,400 | 53,600 | 2,700 |
| 2018-10-17 | 5,430 | 5,620 | 5,430 | 5,560 | 36,800 | 2,780 |
| 2018-10-16 | 5,260 | 5,380 | 5,260 | 5,360 | 37,100 | 2,680 |
| 2018-10-15 | 5,410 | 5,410 | 5,320 | 5,320 | 28,900 | 2,660 |
| 2018-10-12 | 5,330 | 5,500 | 5,320 | 5,460 | 57,200 | 2,730 |
| 2018-10-11 | 5,350 | 5,400 | 5,250 | 5,350 | 40,300 | 2,675 |
| 2018-10-10 | 5,360 | 5,590 | 5,310 | 5,560 | 55,400 | 2,780 |
| 2018-10-09 | 5,330 | 5,340 | 5,250 | 5,330 | 26,700 | 2,665 |
| 2018-10-05 | 5,410 | 5,480 | 5,360 | 5,440 | 35,100 | 2,720 |
| 2018-10-04 | 5,630 | 5,630 | 5,440 | 5,520 | 26,000 | 2,760 |
| 2018-10-03 | 5,690 | 5,690 | 5,470 | 5,520 | 30,800 | 2,760 |
| 2018-10-02 | 5,720 | 5,840 | 5,670 | 5,680 | 28,500 | 2,840 |
| 2018-10-01 | 5,710 | 5,780 | 5,670 | 5,690 | 27,000 | 2,845 |
| 2018-09-28 | 5,740 | 5,840 | 5,710 | 5,800 | 51,400 | 2,900 |
| 2018-09-27 | 5,600 | 5,720 | 5,600 | 5,660 | 27,600 | 2,830 |
| 2018-09-26 | 5,580 | 5,670 | 5,520 | 5,660 | 30,100 | 2,830 |
| 2018-09-25 | 5,660 | 5,680 | 5,560 | 5,610 | 39,000 | 2,805 |
| 2018-09-21 | 5,480 | 5,690 | 5,480 | 5,660 | 90,600 | 2,830 |
| 2018-09-20 | 5,460 | 5,530 | 5,390 | 5,510 | 75,600 | 2,755 |
| 2018-09-19 | 5,400 | 5,480 | 5,310 | 5,360 | 50,600 | 2,680 |
| 2018-09-18 | 5,180 | 5,340 | 5,180 | 5,290 | 50,200 | 2,645 |
| 2018-09-14 | 5,040 | 5,160 | 5,040 | 5,140 | 38,500 | 2,570 |
| 2018-09-13 | 4,995 | 5,120 | 4,970 | 5,050 | 32,600 | 2,525 |
| 2018-09-12 | 5,090 | 5,090 | 4,930 | 5,030 | 41,600 | 2,515 |
| 2018-09-11 | 5,110 | 5,130 | 5,030 | 5,120 | 36,100 | 2,560 |
| 2018-09-10 | 5,210 | 5,230 | 5,150 | 5,170 | 27,700 | 2,585 |
| 2018-09-07 | 5,160 | 5,220 | 5,090 | 5,170 | 27,800 | 2,585 |
| 2018-09-06 | 5,110 | 5,260 | 5,090 | 5,210 | 32,300 | 2,605 |
| 2018-09-05 | 5,130 | 5,140 | 5,050 | 5,110 | 26,800 | 2,555 |
| 2018-09-04 | 5,160 | 5,190 | 5,080 | 5,130 | 43,400 | 2,565 |
| 2018-09-03 | 5,350 | 5,360 | 5,160 | 5,190 | 21,200 | 2,595 |
| 2018-08-31 | 5,310 | 5,420 | 5,300 | 5,340 | 52,700 | 2,670 |
| 2018-08-30 | 5,160 | 5,330 | 5,140 | 5,300 | 29,800 | 2,650 |
| 2018-08-29 | 5,140 | 5,190 | 5,140 | 5,160 | 22,600 | 2,580 |
| 2018-08-28 | 5,070 | 5,120 | 5,000 | 5,110 | 35,500 | 2,555 |
| 2018-08-27 | 5,070 | 5,070 | 5,000 | 5,010 | 18,800 | 2,505 |
| 2018-08-24 | 5,110 | 5,120 | 5,020 | 5,070 | 12,500 | 2,535 |
| 2018-08-23 | 5,080 | 5,100 | 5,010 | 5,060 | 36,000 | 2,530 |
| 2018-08-22 | 5,040 | 5,040 | 4,955 | 5,030 | 18,400 | 2,515 |
| 2018-08-21 | 5,060 | 5,060 | 4,980 | 5,010 | 19,500 | 2,505 |
| 2018-08-20 | 5,190 | 5,210 | 5,020 | 5,050 | 28,800 | 2,525 |
| 2018-08-17 | 5,160 | 5,260 | 5,120 | 5,190 | 18,700 | 2,595 |
| 2018-08-16 | 5,140 | 5,180 | 5,090 | 5,140 | 45,800 | 2,570 |
| 2018-08-15 | 5,350 | 5,350 | 5,160 | 5,170 | 21,100 | 2,585 |
| 2018-08-14 | 5,220 | 5,340 | 5,180 | 5,330 | 23,500 | 2,665 |
| 2018-08-13 | 5,380 | 5,380 | 5,220 | 5,230 | 24,800 | 2,615 |
| 2018-08-10 | 5,480 | 5,530 | 5,370 | 5,410 | 35,800 | 2,705 |
| 2018-08-09 | 5,560 | 5,560 | 5,410 | 5,470 | 51,900 | 2,735 |
| 2018-08-08 | 5,570 | 5,890 | 5,490 | 5,510 | 157,100 | 2,755 |
| 2018-08-07 | 5,360 | 5,380 | 5,150 | 5,190 | 34,600 | 2,595 |
| 2018-08-06 | 5,300 | 5,410 | 5,250 | 5,370 | 43,100 | 2,685 |
| 2018-08-03 | 5,320 | 5,370 | 5,250 | 5,280 | 51,000 | 2,640 |
| 2018-08-02 | 5,530 | 5,540 | 5,290 | 5,310 | 41,600 | 2,655 |
| 2018-08-01 | 5,510 | 5,590 | 5,440 | 5,530 | 21,300 | 2,765 |
| 2018-07-31 | 5,510 | 5,550 | 5,400 | 5,510 | 85,400 | 2,755 |
| 2018-07-30 | 5,500 | 5,500 | 5,340 | 5,430 | 35,600 | 2,715 |
| 2018-07-27 | 5,500 | 5,620 | 5,490 | 5,550 | 41,200 | 2,775 |
| 2018-07-26 | 5,440 | 5,540 | 5,360 | 5,500 | 51,500 | 2,750 |
| 2018-07-25 | 5,270 | 5,520 | 5,240 | 5,440 | 84,600 | 2,720 |
| 2018-07-24 | 5,250 | 5,330 | 5,220 | 5,260 | 68,300 | 2,630 |
| 2018-07-23 | 5,130 | 5,230 | 5,110 | 5,200 | 54,900 | 2,600 |
| 2018-07-20 | 5,050 | 5,150 | 4,965 | 5,150 | 52,400 | 2,575 |
| 2018-07-19 | 5,100 | 5,220 | 5,080 | 5,150 | 40,200 | 2,575 |
| 2018-07-18 | 5,140 | 5,180 | 5,110 | 5,150 | 35,500 | 2,575 |
| 2018-07-17 | 4,980 | 5,140 | 4,955 | 5,120 | 27,200 | 2,560 |
| 2018-07-13 | 5,000 | 5,030 | 4,950 | 5,010 | 27,000 | 2,505 |
| 2018-07-12 | 4,920 | 5,030 | 4,910 | 4,985 | 33,900 | 2,492.50 |
| 2018-07-11 | 5,000 | 5,020 | 4,905 | 4,920 | 33,300 | 2,460 |
| 2018-07-10 | 5,100 | 5,110 | 5,050 | 5,050 | 28,100 | 2,525 |
| 2018-07-09 | 5,020 | 5,080 | 5,020 | 5,060 | 41,700 | 2,530 |
| 2018-07-06 | 5,010 | 5,040 | 4,970 | 5,020 | 43,800 | 2,510 |
| 2018-07-05 | 4,950 | 5,010 | 4,935 | 4,995 | 57,900 | 2,497.50 |
| 2018-07-04 | 4,930 | 4,990 | 4,880 | 4,980 | 49,300 | 2,490 |
| 2018-07-03 | 4,980 | 4,990 | 4,875 | 4,930 | 41,600 | 2,465 |
| 2018-07-02 | 5,100 | 5,170 | 4,970 | 4,985 | 70,900 | 2,492.50 |
| 2018-06-29 | 5,060 | 5,110 | 4,990 | 5,080 | 19,000 | 2,540 |
| 2018-06-28 | 4,960 | 5,060 | 4,955 | 5,050 | 17,700 | 2,525 |
| 2018-06-27 | 4,935 | 5,030 | 4,880 | 4,960 | 17,100 | 2,480 |
| 2018-06-26 | 4,945 | 4,945 | 4,830 | 4,900 | 20,300 | 2,450 |
| 2018-06-25 | 5,190 | 5,190 | 5,020 | 5,020 | 21,900 | 2,510 |
| 2018-06-22 | 5,090 | 5,200 | 5,000 | 5,190 | 77,000 | 2,595 |
| 2018-06-21 | 4,960 | 5,120 | 4,950 | 5,040 | 30,500 | 2,520 |
| 2018-06-20 | 4,850 | 4,940 | 4,765 | 4,925 | 36,400 | 2,462.50 |
| 2018-06-19 | 4,940 | 4,985 | 4,830 | 4,845 | 32,800 | 2,422.50 |
| 2018-06-18 | 5,060 | 5,060 | 4,920 | 4,930 | 19,700 | 2,465 |
| 2018-06-15 | 5,050 | 5,140 | 4,965 | 5,060 | 45,900 | 2,530 |
| 2018-06-14 | 5,060 | 5,140 | 5,010 | 5,060 | 39,600 | 2,530 |
| 2018-06-13 | 4,860 | 5,050 | 4,850 | 5,030 | 36,700 | 2,515 |
| 2018-06-12 | 4,805 | 4,890 | 4,790 | 4,885 | 14,200 | 2,442.50 |
| 2018-06-11 | 4,860 | 4,860 | 4,755 | 4,765 | 13,000 | 2,382.50 |
| 2018-06-08 | 4,760 | 4,880 | 4,730 | 4,865 | 30,000 | 2,432.50 |
| 2018-06-07 | 4,760 | 4,760 | 4,655 | 4,745 | 30,900 | 2,372.50 |
| 2018-06-06 | 4,740 | 4,770 | 4,730 | 4,740 | 10,400 | 2,370 |
| 2018-06-05 | 4,820 | 4,870 | 4,740 | 4,790 | 23,700 | 2,395 |
| 2018-06-04 | 4,865 | 4,950 | 4,810 | 4,820 | 29,800 | 2,410 |
| 2018-06-01 | 4,785 | 4,875 | 4,785 | 4,845 | 19,200 | 2,422.50 |
| 2018-05-31 | 4,765 | 4,840 | 4,760 | 4,815 | 24,000 | 2,407.50 |
| 2018-05-30 | 4,830 | 4,830 | 4,755 | 4,755 | 23,100 | 2,377.50 |
| 2018-05-29 | 4,930 | 4,935 | 4,830 | 4,870 | 23,700 | 2,435 |
| 2018-05-28 | 4,910 | 4,975 | 4,910 | 4,965 | 22,400 | 2,482.50 |
| 2018-05-25 | 4,935 | 4,965 | 4,885 | 4,885 | 13,600 | 2,442.50 |
| 2018-05-24 | 4,975 | 5,030 | 4,930 | 4,945 | 17,400 | 2,472.50 |
| 2018-05-23 | 4,960 | 5,010 | 4,960 | 4,960 | 10,800 | 2,480 |
| 2018-05-22 | 5,020 | 5,020 | 4,960 | 4,980 | 11,600 | 2,490 |
| 2018-05-21 | 4,995 | 5,030 | 4,990 | 5,010 | 14,100 | 2,505 |
| 2018-05-18 | 5,030 | 5,030 | 4,980 | 4,995 | 23,100 | 2,497.50 |
| 2018-05-17 | 5,100 | 5,100 | 4,985 | 5,000 | 23,700 | 2,500 |
| 2018-05-16 | 5,150 | 5,150 | 5,020 | 5,060 | 19,700 | 2,530 |
| 2018-05-15 | 4,990 | 5,110 | 4,930 | 5,110 | 34,000 | 2,555 |
| 2018-05-14 | 5,020 | 5,080 | 5,000 | 5,010 | 28,100 | 2,505 |
| 2018-05-11 | 4,965 | 5,060 | 4,915 | 5,020 | 21,300 | 2,510 |
| 2018-05-10 | 4,950 | 4,980 | 4,930 | 4,965 | 14,500 | 2,482.50 |
| 2018-05-09 | 5,030 | 5,080 | 4,975 | 4,990 | 35,500 | 2,495 |
| 2018-05-08 | 5,050 | 5,090 | 5,040 | 5,050 | 13,200 | 2,525 |
| 2018-05-07 | 5,040 | 5,080 | 4,985 | 5,050 | 30,400 | 2,525 |
| 2018-05-02 | 5,200 | 5,380 | 5,100 | 5,100 | 57,800 | 2,550 |
| 2018-05-01 | 5,190 | 5,190 | 5,090 | 5,130 | 51,300 | 2,565 |
| 2018-04-27 | 5,020 | 5,120 | 5,020 | 5,090 | 31,400 | 2,545 |
| 2018-04-26 | 5,000 | 5,060 | 4,975 | 5,010 | 68,600 | 2,505 |
| 2018-04-25 | 4,800 | 4,920 | 4,785 | 4,900 | 29,500 | 2,450 |
| 2018-04-24 | 4,800 | 4,810 | 4,750 | 4,800 | 32,000 | 2,400 |
| 2018-04-23 | 4,750 | 4,755 | 4,715 | 4,745 | 17,700 | 2,372.50 |
| 2018-04-20 | 4,620 | 4,740 | 4,595 | 4,725 | 23,100 | 2,362.50 |
| 2018-04-19 | 4,590 | 4,635 | 4,590 | 4,620 | 17,600 | 2,310 |
| 2018-04-18 | 4,535 | 4,570 | 4,530 | 4,565 | 23,800 | 2,282.50 |
| 2018-04-17 | 4,535 | 4,560 | 4,520 | 4,535 | 16,100 | 2,267.50 |
| 2018-04-16 | 4,465 | 4,565 | 4,455 | 4,550 | 22,600 | 2,275 |
| 2018-04-13 | 4,450 | 4,480 | 4,435 | 4,450 | 25,700 | 2,225 |
| 2018-04-12 | 4,425 | 4,435 | 4,400 | 4,430 | 10,600 | 2,215 |
| 2018-04-11 | 4,440 | 4,450 | 4,370 | 4,425 | 16,900 | 2,212.50 |
| 2018-04-10 | 4,355 | 4,430 | 4,320 | 4,395 | 30,700 | 2,197.50 |
| 2018-04-09 | 4,420 | 4,435 | 4,360 | 4,390 | 22,000 | 2,195 |
| 2018-04-06 | 4,450 | 4,510 | 4,430 | 4,435 | 25,200 | 2,217.50 |
| 2018-04-05 | 4,520 | 4,525 | 4,460 | 4,495 | 24,200 | 2,247.50 |
| 2018-04-04 | 4,475 | 4,505 | 4,455 | 4,485 | 24,300 | 2,242.50 |
| 2018-04-03 | 4,500 | 4,555 | 4,475 | 4,510 | 17,600 | 2,255 |
| 2018-03-30 | 4,615 | 4,620 | 4,575 | 4,605 | 16,100 | 2,302.50 |
| 2018-03-29 | 4,610 | 4,610 | 4,530 | 4,590 | 27,100 | 2,295 |
| 2018-03-28 | 4,475 | 4,535 | 4,450 | 4,530 | 24,600 | 2,265 |
| 2018-03-27 | 4,480 | 4,590 | 4,470 | 4,580 | 58,800 | 2,290 |
| 2018-03-26 | 4,320 | 4,425 | 4,270 | 4,410 | 45,700 | 2,205 |
| 2018-03-23 | 4,445 | 4,445 | 4,345 | 4,350 | 44,900 | 2,175 |
| 2018-03-22 | 4,535 | 4,620 | 4,535 | 4,585 | 31,600 | 2,292.50 |
| 2018-03-20 | 4,550 | 4,555 | 4,485 | 4,540 | 28,000 | 2,270 |
| 2018-03-19 | 4,580 | 4,605 | 4,515 | 4,575 | 29,500 | 2,287.50 |
| 2018-03-16 | 4,625 | 4,675 | 4,595 | 4,610 | 19,800 | 2,305 |
| 2018-03-15 | 4,640 | 4,670 | 4,565 | 4,600 | 10,400 | 2,300 |
| 2018-03-14 | 4,645 | 4,660 | 4,585 | 4,615 | 22,200 | 2,307.50 |
| 2018-03-13 | 4,535 | 4,695 | 4,530 | 4,685 | 33,700 | 2,342.50 |
| 2018-03-12 | 4,640 | 4,640 | 4,535 | 4,550 | 26,000 | 2,275 |
| 2018-03-09 | 4,605 | 4,650 | 4,500 | 4,520 | 38,600 | 2,260 |
| 2018-03-08 | 4,680 | 4,680 | 4,520 | 4,545 | 26,700 | 2,272.50 |
| 2018-03-07 | 4,580 | 4,690 | 4,580 | 4,610 | 38,100 | 2,305 |
| 2018-03-06 | 4,555 | 4,680 | 4,555 | 4,615 | 35,900 | 2,307.50 |
| 2018-03-05 | 4,480 | 4,550 | 4,460 | 4,515 | 34,600 | 2,257.50 |
| 2018-03-02 | 4,545 | 4,555 | 4,460 | 4,485 | 31,800 | 2,242.50 |
| 2018-03-01 | 4,755 | 4,755 | 4,585 | 4,595 | 33,700 | 2,297.50 |
| 2018-02-28 | 4,710 | 4,810 | 4,710 | 4,750 | 32,400 | 2,375 |
| 2018-02-27 | 4,775 | 4,775 | 4,675 | 4,700 | 27,300 | 2,350 |
| 2018-02-26 | 4,830 | 4,830 | 4,740 | 4,750 | 34,600 | 2,375 |
| 2018-02-23 | 4,795 | 4,810 | 4,740 | 4,745 | 21,300 | 2,372.50 |
| 2018-02-22 | 4,760 | 4,765 | 4,705 | 4,745 | 30,900 | 2,372.50 |
| 2018-02-21 | 4,875 | 4,875 | 4,795 | 4,825 | 50,000 | 2,412.50 |
| 2018-02-20 | 4,835 | 4,870 | 4,795 | 4,855 | 41,400 | 2,427.50 |
| 2018-02-19 | 4,670 | 4,835 | 4,660 | 4,830 | 31,000 | 2,415 |
| 2018-02-16 | 4,570 | 4,605 | 4,550 | 4,570 | 31,100 | 2,285 |
| 2018-02-15 | 4,500 | 4,530 | 4,470 | 4,500 | 46,400 | 2,250 |
| 2018-02-14 | 4,730 | 4,730 | 4,380 | 4,440 | 64,500 | 2,220 |
| 2018-02-13 | 4,685 | 4,685 | 4,430 | 4,460 | 42,200 | 2,230 |
| 2018-02-09 | 4,415 | 4,560 | 4,415 | 4,550 | 32,900 | 2,275 |
| 2018-02-08 | 4,625 | 4,665 | 4,580 | 4,615 | 41,800 | 2,307.50 |
| 2018-02-07 | 4,575 | 4,730 | 4,565 | 4,570 | 60,600 | 2,285 |
| 2018-02-06 | 4,600 | 4,600 | 4,395 | 4,505 | 61,200 | 2,252.50 |
| 2018-02-05 | 4,900 | 4,900 | 4,755 | 4,790 | 40,900 | 2,395 |
| 2018-02-02 | 5,000 | 5,040 | 4,935 | 5,010 | 28,000 | 2,505 |
| 2018-02-01 | 4,905 | 5,020 | 4,905 | 5,020 | 27,500 | 2,510 |
| 2018-01-31 | 4,960 | 5,020 | 4,900 | 4,900 | 34,800 | 2,450 |
| 2018-01-30 | 5,050 | 5,050 | 4,900 | 4,960 | 44,200 | 2,480 |
| 2018-01-29 | 5,090 | 5,120 | 5,060 | 5,070 | 11,000 | 2,535 |
| 2018-01-26 | 5,140 | 5,140 | 5,060 | 5,090 | 20,400 | 2,545 |
| 2018-01-25 | 5,050 | 5,140 | 5,010 | 5,100 | 39,300 | 2,550 |
| 2018-01-24 | 5,030 | 5,060 | 5,020 | 5,050 | 45,500 | 2,525 |
| 2018-01-23 | 5,070 | 5,080 | 5,020 | 5,040 | 20,100 | 2,520 |
| 2018-01-22 | 5,020 | 5,040 | 5,000 | 5,020 | 23,800 | 2,510 |
| 2018-01-19 | 4,980 | 5,030 | 4,970 | 5,020 | 30,700 | 2,510 |
| 2018-01-18 | 5,030 | 5,060 | 4,965 | 4,985 | 35,300 | 2,492.50 |
| 2018-01-17 | 4,955 | 5,000 | 4,950 | 5,000 | 30,800 | 2,500 |
| 2018-01-16 | 4,940 | 4,960 | 4,870 | 4,960 | 29,700 | 2,480 |
| 2018-01-15 | 4,940 | 4,995 | 4,930 | 4,960 | 28,800 | 2,480 |
| 2018-01-12 | 4,950 | 4,970 | 4,925 | 4,970 | 19,000 | 2,485 |
| 2018-01-11 | 4,920 | 4,990 | 4,905 | 4,990 | 28,300 | 2,495 |
| 2018-01-10 | 4,975 | 5,000 | 4,905 | 4,920 | 42,900 | 2,460 |
| 2018-01-09 | 5,060 | 5,060 | 4,980 | 5,000 | 20,800 | 2,500 |
| 2018-01-05 | 5,080 | 5,090 | 5,040 | 5,080 | 23,400 | 2,540 |
| 2018-01-04 | 5,000 | 5,090 | 4,960 | 5,070 | 27,100 | 2,535 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株