6462 (株)リケン 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 | 5,020 | 5,110 | 4,935 | 5,010 | 12,600 | 5,010 |
| 2018-12-27 | 4,915 | 5,030 | 4,775 | 5,020 | 16,100 | 5,020 |
| 2018-12-26 | 4,475 | 4,600 | 4,465 | 4,565 | 17,600 | 4,565 |
| 2018-12-25 | 4,610 | 4,640 | 4,445 | 4,475 | 18,700 | 4,475 |
| 2018-12-21 | 4,910 | 4,955 | 4,695 | 4,890 | 33,100 | 4,890 |
| 2018-12-20 | 5,050 | 5,110 | 4,895 | 4,930 | 16,800 | 4,930 |
| 2018-12-19 | 5,090 | 5,180 | 5,020 | 5,100 | 16,100 | 5,100 |
| 2018-12-18 | 5,100 | 5,210 | 5,040 | 5,110 | 9,200 | 5,110 |
| 2018-12-17 | 5,260 | 5,260 | 5,120 | 5,130 | 15,600 | 5,130 |
| 2018-12-14 | 5,400 | 5,400 | 5,180 | 5,200 | 18,500 | 5,200 |
| 2018-12-13 | 5,220 | 5,410 | 5,180 | 5,380 | 16,100 | 5,380 |
| 2018-12-12 | 5,150 | 5,350 | 5,150 | 5,240 | 13,900 | 5,240 |
| 2018-12-11 | 5,200 | 5,250 | 5,070 | 5,090 | 20,400 | 5,090 |
| 2018-12-10 | 5,310 | 5,360 | 5,130 | 5,130 | 21,100 | 5,130 |
| 2018-12-07 | 5,760 | 5,760 | 5,470 | 5,510 | 23,500 | 5,510 |
| 2018-12-06 | 5,750 | 6,090 | 5,730 | 5,760 | 65,500 | 5,760 |
| 2018-12-05 | 5,510 | 5,750 | 5,510 | 5,650 | 18,100 | 5,650 |
| 2018-12-04 | 5,840 | 5,950 | 5,670 | 5,670 | 13,300 | 5,670 |
| 2018-12-03 | 5,700 | 5,900 | 5,700 | 5,840 | 12,400 | 5,840 |
| 2018-11-30 | 5,670 | 5,750 | 5,630 | 5,660 | 16,700 | 5,660 |
| 2018-11-29 | 5,660 | 5,730 | 5,650 | 5,670 | 11,900 | 5,670 |
| 2018-11-28 | 5,390 | 5,620 | 5,390 | 5,580 | 20,900 | 5,580 |
| 2018-11-27 | 5,350 | 5,420 | 5,350 | 5,390 | 10,600 | 5,390 |
| 2018-11-26 | 5,180 | 5,280 | 5,170 | 5,250 | 6,800 | 5,250 |
| 2018-11-22 | 5,190 | 5,290 | 5,190 | 5,270 | 6,300 | 5,270 |
| 2018-11-21 | 5,140 | 5,220 | 5,090 | 5,190 | 12,700 | 5,190 |
| 2018-11-20 | 5,140 | 5,170 | 5,090 | 5,170 | 6,000 | 5,170 |
| 2018-11-19 | 5,110 | 5,220 | 5,110 | 5,130 | 9,100 | 5,130 |
| 2018-11-16 | 5,030 | 5,150 | 5,020 | 5,110 | 15,200 | 5,110 |
| 2018-11-15 | 5,120 | 5,160 | 4,925 | 5,100 | 18,000 | 5,100 |
| 2018-11-14 | 5,260 | 5,310 | 5,120 | 5,120 | 20,000 | 5,120 |
| 2018-11-13 | 5,530 | 5,530 | 5,280 | 5,360 | 10,600 | 5,360 |
| 2018-11-12 | 5,670 | 5,670 | 5,540 | 5,560 | 10,300 | 5,560 |
| 2018-11-09 | 5,820 | 5,850 | 5,690 | 5,710 | 12,500 | 5,710 |
| 2018-11-08 | 5,720 | 5,900 | 5,720 | 5,820 | 11,500 | 5,820 |
| 2018-11-07 | 5,700 | 5,820 | 5,650 | 5,680 | 20,100 | 5,680 |
| 2018-11-06 | 5,620 | 5,700 | 5,560 | 5,660 | 12,500 | 5,660 |
| 2018-11-05 | 5,570 | 5,620 | 5,510 | 5,520 | 15,100 | 5,520 |
| 2018-11-02 | 5,480 | 5,610 | 5,450 | 5,600 | 17,700 | 5,600 |
| 2018-11-01 | 5,420 | 5,490 | 5,350 | 5,430 | 19,500 | 5,430 |
| 2018-10-31 | 5,320 | 5,440 | 5,290 | 5,400 | 18,100 | 5,400 |
| 2018-10-30 | 5,190 | 5,310 | 5,170 | 5,290 | 26,700 | 5,290 |
| 2018-10-29 | 5,280 | 5,360 | 5,130 | 5,130 | 14,000 | 5,130 |
| 2018-10-26 | 5,290 | 5,360 | 5,210 | 5,280 | 18,800 | 5,280 |
| 2018-10-25 | 5,440 | 5,440 | 5,200 | 5,220 | 14,500 | 5,220 |
| 2018-10-24 | 5,450 | 5,520 | 5,350 | 5,450 | 16,100 | 5,450 |
| 2018-10-23 | 5,620 | 5,660 | 5,390 | 5,390 | 11,800 | 5,390 |
| 2018-10-22 | 5,600 | 5,700 | 5,500 | 5,620 | 12,800 | 5,620 |
| 2018-10-19 | 5,570 | 5,640 | 5,480 | 5,630 | 14,400 | 5,630 |
| 2018-10-18 | 5,640 | 5,680 | 5,580 | 5,580 | 9,500 | 5,580 |
| 2018-10-17 | 5,600 | 5,690 | 5,570 | 5,650 | 10,000 | 5,650 |
| 2018-10-16 | 5,500 | 5,580 | 5,490 | 5,540 | 15,800 | 5,540 |
| 2018-10-15 | 5,750 | 5,760 | 5,540 | 5,550 | 17,600 | 5,550 |
| 2018-10-12 | 5,690 | 5,820 | 5,690 | 5,760 | 16,400 | 5,760 |
| 2018-10-11 | 5,690 | 5,790 | 5,630 | 5,710 | 16,700 | 5,710 |
| 2018-10-10 | 6,090 | 6,120 | 5,910 | 5,920 | 9,500 | 5,920 |
| 2018-10-09 | 6,130 | 6,170 | 5,980 | 6,030 | 10,500 | 6,030 |
| 2018-10-05 | 6,230 | 6,280 | 6,180 | 6,230 | 11,700 | 6,230 |
| 2018-10-04 | 6,210 | 6,300 | 6,190 | 6,270 | 11,100 | 6,270 |
| 2018-10-03 | 6,300 | 6,380 | 6,150 | 6,150 | 12,000 | 6,150 |
| 2018-10-02 | 6,370 | 6,540 | 6,370 | 6,380 | 22,300 | 6,380 |
| 2018-10-01 | 6,230 | 6,380 | 6,220 | 6,330 | 8,100 | 6,330 |
| 2018-09-28 | 6,270 | 6,450 | 6,230 | 6,330 | 18,700 | 6,330 |
| 2018-09-27 | 6,400 | 6,400 | 6,190 | 6,270 | 12,800 | 6,270 |
| 2018-09-26 | 6,260 | 6,400 | 6,140 | 6,380 | 10,500 | 6,380 |
| 2018-09-25 | 6,280 | 6,370 | 6,180 | 6,370 | 32,200 | 6,370 |
| 2018-09-21 | 6,230 | 6,230 | 6,130 | 6,230 | 19,900 | 6,230 |
| 2018-09-20 | 6,250 | 6,250 | 6,050 | 6,170 | 15,000 | 6,170 |
| 2018-09-19 | 6,150 | 6,220 | 6,100 | 6,210 | 23,700 | 6,210 |
| 2018-09-18 | 6,100 | 6,160 | 6,080 | 6,100 | 15,500 | 6,100 |
| 2018-09-14 | 5,960 | 6,120 | 5,960 | 6,110 | 21,900 | 6,110 |
| 2018-09-13 | 5,810 | 5,950 | 5,810 | 5,910 | 7,000 | 5,910 |
| 2018-09-12 | 5,920 | 5,920 | 5,710 | 5,770 | 8,500 | 5,770 |
| 2018-09-11 | 5,850 | 5,960 | 5,760 | 5,910 | 10,900 | 5,910 |
| 2018-09-10 | 5,730 | 5,840 | 5,730 | 5,830 | 10,000 | 5,830 |
| 2018-09-07 | 5,930 | 5,940 | 5,710 | 5,730 | 11,000 | 5,730 |
| 2018-09-06 | 5,860 | 5,950 | 5,830 | 5,920 | 13,600 | 5,920 |
| 2018-09-05 | 5,750 | 6,000 | 5,750 | 5,870 | 21,300 | 5,870 |
| 2018-09-04 | 5,730 | 5,790 | 5,680 | 5,710 | 5,300 | 5,710 |
| 2018-09-03 | 5,840 | 5,870 | 5,690 | 5,740 | 8,700 | 5,740 |
| 2018-08-31 | 5,870 | 5,910 | 5,820 | 5,840 | 8,700 | 5,840 |
| 2018-08-30 | 5,860 | 5,930 | 5,820 | 5,910 | 8,900 | 5,910 |
| 2018-08-29 | 5,760 | 5,860 | 5,760 | 5,860 | 8,400 | 5,860 |
| 2018-08-28 | 5,900 | 5,900 | 5,750 | 5,760 | 10,000 | 5,760 |
| 2018-08-27 | 5,800 | 5,870 | 5,770 | 5,810 | 15,500 | 5,810 |
| 2018-08-24 | 5,800 | 5,810 | 5,720 | 5,740 | 8,800 | 5,740 |
| 2018-08-23 | 5,610 | 5,700 | 5,540 | 5,700 | 14,000 | 5,700 |
| 2018-08-22 | 5,590 | 5,680 | 5,540 | 5,570 | 22,300 | 5,570 |
| 2018-08-21 | 5,600 | 5,650 | 5,520 | 5,590 | 22,100 | 5,590 |
| 2018-08-20 | 5,720 | 5,720 | 5,650 | 5,660 | 12,600 | 5,660 |
| 2018-08-17 | 5,700 | 5,770 | 5,660 | 5,760 | 9,400 | 5,760 |
| 2018-08-16 | 5,610 | 5,690 | 5,540 | 5,680 | 14,100 | 5,680 |
| 2018-08-15 | 5,820 | 5,820 | 5,630 | 5,690 | 13,500 | 5,690 |
| 2018-08-14 | 5,700 | 5,770 | 5,600 | 5,750 | 19,500 | 5,750 |
| 2018-08-13 | 5,980 | 5,980 | 5,690 | 5,700 | 17,400 | 5,700 |
| 2018-08-10 | 6,180 | 6,180 | 5,980 | 6,000 | 19,600 | 6,000 |
| 2018-08-09 | 6,160 | 6,230 | 6,050 | 6,210 | 16,500 | 6,210 |
| 2018-08-08 | 6,090 | 6,200 | 6,070 | 6,170 | 24,400 | 6,170 |
| 2018-08-07 | 6,050 | 6,170 | 5,940 | 6,160 | 14,800 | 6,160 |
| 2018-08-06 | 6,090 | 6,130 | 6,030 | 6,090 | 17,100 | 6,090 |
| 2018-08-03 | 6,120 | 6,180 | 6,050 | 6,090 | 23,200 | 6,090 |
| 2018-08-02 | 6,140 | 6,280 | 6,140 | 6,180 | 18,500 | 6,180 |
| 2018-08-01 | 6,090 | 6,230 | 6,070 | 6,170 | 36,300 | 6,170 |
| 2018-07-31 | 6,190 | 6,190 | 6,020 | 6,110 | 24,500 | 6,110 |
| 2018-07-30 | 6,210 | 6,240 | 6,140 | 6,190 | 18,100 | 6,190 |
| 2018-07-27 | 6,140 | 6,220 | 6,050 | 6,220 | 21,400 | 6,220 |
| 2018-07-26 | 5,990 | 6,140 | 5,920 | 6,120 | 34,500 | 6,120 |
| 2018-07-25 | 5,890 | 6,010 | 5,880 | 5,990 | 24,700 | 5,990 |
| 2018-07-24 | 5,810 | 5,920 | 5,770 | 5,890 | 20,200 | 5,890 |
| 2018-07-23 | 5,690 | 5,820 | 5,650 | 5,800 | 17,600 | 5,800 |
| 2018-07-20 | 5,780 | 5,780 | 5,630 | 5,740 | 35,600 | 5,740 |
| 2018-07-19 | 5,770 | 5,770 | 5,700 | 5,730 | 8,600 | 5,730 |
| 2018-07-18 | 5,690 | 5,750 | 5,660 | 5,740 | 13,100 | 5,740 |
| 2018-07-17 | 5,660 | 5,730 | 5,580 | 5,610 | 11,400 | 5,610 |
| 2018-07-13 | 5,400 | 5,540 | 5,400 | 5,510 | 9,700 | 5,510 |
| 2018-07-12 | 5,420 | 5,470 | 5,400 | 5,400 | 7,300 | 5,400 |
| 2018-07-11 | 5,500 | 5,520 | 5,360 | 5,370 | 14,000 | 5,370 |
| 2018-07-10 | 5,450 | 5,550 | 5,450 | 5,480 | 17,200 | 5,480 |
| 2018-07-09 | 5,300 | 5,480 | 5,280 | 5,430 | 27,900 | 5,430 |
| 2018-07-06 | 5,210 | 5,330 | 5,200 | 5,300 | 10,800 | 5,300 |
| 2018-07-05 | 5,360 | 5,360 | 5,200 | 5,210 | 11,300 | 5,210 |
| 2018-07-04 | 5,340 | 5,440 | 5,340 | 5,400 | 12,400 | 5,400 |
| 2018-07-03 | 5,600 | 5,660 | 5,410 | 5,440 | 18,700 | 5,440 |
| 2018-07-02 | 5,800 | 5,800 | 5,620 | 5,640 | 12,700 | 5,640 |
| 2018-06-29 | 5,790 | 5,810 | 5,710 | 5,800 | 8,100 | 5,800 |
| 2018-06-28 | 5,850 | 5,850 | 5,780 | 5,790 | 10,600 | 5,790 |
| 2018-06-27 | 5,860 | 5,910 | 5,830 | 5,880 | 14,700 | 5,880 |
| 2018-06-26 | 5,630 | 5,850 | 5,610 | 5,830 | 29,200 | 5,830 |
| 2018-06-25 | 5,800 | 5,860 | 5,680 | 5,680 | 17,000 | 5,680 |
| 2018-06-22 | 5,730 | 5,990 | 5,640 | 5,860 | 95,400 | 5,860 |
| 2018-06-21 | 5,780 | 5,850 | 5,720 | 5,730 | 19,000 | 5,730 |
| 2018-06-20 | 5,700 | 5,710 | 5,590 | 5,680 | 17,100 | 5,680 |
| 2018-06-19 | 5,760 | 5,800 | 5,700 | 5,720 | 10,300 | 5,720 |
| 2018-06-18 | 5,920 | 5,920 | 5,780 | 5,790 | 8,700 | 5,790 |
| 2018-06-15 | 5,870 | 5,980 | 5,860 | 5,960 | 28,300 | 5,960 |
| 2018-06-14 | 5,800 | 5,910 | 5,760 | 5,850 | 17,300 | 5,850 |
| 2018-06-13 | 5,670 | 5,730 | 5,620 | 5,700 | 9,700 | 5,700 |
| 2018-06-12 | 5,700 | 5,730 | 5,620 | 5,620 | 11,300 | 5,620 |
| 2018-06-11 | 5,700 | 5,750 | 5,680 | 5,710 | 16,700 | 5,710 |
| 2018-06-08 | 5,610 | 5,690 | 5,600 | 5,660 | 16,600 | 5,660 |
| 2018-06-07 | 5,620 | 5,690 | 5,610 | 5,680 | 20,500 | 5,680 |
| 2018-06-06 | 5,570 | 5,600 | 5,500 | 5,560 | 22,200 | 5,560 |
| 2018-06-05 | 5,600 | 5,630 | 5,510 | 5,550 | 28,500 | 5,550 |
| 2018-06-04 | 5,580 | 5,590 | 5,470 | 5,550 | 30,700 | 5,550 |
| 2018-06-01 | 5,500 | 5,510 | 5,410 | 5,500 | 24,500 | 5,500 |
| 2018-05-31 | 5,610 | 5,610 | 5,480 | 5,520 | 34,100 | 5,520 |
| 2018-05-30 | 5,600 | 5,660 | 5,530 | 5,610 | 23,500 | 5,610 |
| 2018-05-29 | 5,800 | 5,810 | 5,650 | 5,680 | 8,200 | 5,680 |
| 2018-05-28 | 5,780 | 5,800 | 5,730 | 5,770 | 10,700 | 5,770 |
| 2018-05-25 | 5,850 | 5,910 | 5,730 | 5,780 | 20,300 | 5,780 |
| 2018-05-24 | 5,960 | 5,960 | 5,770 | 5,810 | 14,900 | 5,810 |
| 2018-05-23 | 6,000 | 6,000 | 5,930 | 5,970 | 9,100 | 5,970 |
| 2018-05-22 | 6,000 | 6,020 | 5,940 | 5,960 | 7,700 | 5,960 |
| 2018-05-21 | 6,030 | 6,030 | 5,990 | 6,000 | 12,900 | 6,000 |
| 2018-05-18 | 6,060 | 6,150 | 6,050 | 6,080 | 13,600 | 6,080 |
| 2018-05-17 | 6,090 | 6,130 | 6,020 | 6,050 | 11,900 | 6,050 |
| 2018-05-16 | 6,110 | 6,190 | 6,080 | 6,110 | 18,900 | 6,110 |
| 2018-05-15 | 6,090 | 6,150 | 6,050 | 6,110 | 16,900 | 6,110 |
| 2018-05-14 | 6,050 | 6,190 | 5,970 | 6,110 | 48,300 | 6,110 |
| 2018-05-11 | 6,110 | 6,250 | 6,100 | 6,220 | 23,300 | 6,220 |
| 2018-05-10 | 6,160 | 6,190 | 6,110 | 6,160 | 9,200 | 6,160 |
| 2018-05-09 | 6,100 | 6,160 | 6,070 | 6,110 | 12,700 | 6,110 |
| 2018-05-08 | 6,100 | 6,200 | 6,060 | 6,140 | 12,000 | 6,140 |
| 2018-05-07 | 6,170 | 6,170 | 5,990 | 6,100 | 20,800 | 6,100 |
| 2018-05-02 | 6,230 | 6,240 | 6,160 | 6,170 | 13,800 | 6,170 |
| 2018-05-01 | 6,260 | 6,280 | 6,200 | 6,260 | 8,400 | 6,260 |
| 2018-04-27 | 6,330 | 6,330 | 6,200 | 6,310 | 11,800 | 6,310 |
| 2018-04-26 | 6,240 | 6,350 | 6,190 | 6,290 | 10,300 | 6,290 |
| 2018-04-25 | 6,190 | 6,290 | 6,170 | 6,270 | 6,600 | 6,270 |
| 2018-04-24 | 6,130 | 6,240 | 6,100 | 6,220 | 12,200 | 6,220 |
| 2018-04-23 | 6,150 | 6,150 | 6,100 | 6,130 | 5,200 | 6,130 |
| 2018-04-20 | 6,160 | 6,260 | 6,130 | 6,190 | 22,800 | 6,190 |
| 2018-04-19 | 6,140 | 6,180 | 6,070 | 6,140 | 13,600 | 6,140 |
| 2018-04-18 | 6,150 | 6,180 | 6,130 | 6,150 | 7,200 | 6,150 |
| 2018-04-17 | 6,110 | 6,210 | 6,040 | 6,120 | 10,600 | 6,120 |
| 2018-04-16 | 6,050 | 6,150 | 6,050 | 6,110 | 6,300 | 6,110 |
| 2018-04-13 | 5,990 | 6,110 | 5,990 | 6,050 | 16,100 | 6,050 |
| 2018-04-12 | 6,130 | 6,130 | 5,990 | 5,990 | 11,500 | 5,990 |
| 2018-04-11 | 6,190 | 6,190 | 6,090 | 6,140 | 5,400 | 6,140 |
| 2018-04-10 | 6,120 | 6,220 | 6,050 | 6,190 | 12,500 | 6,190 |
| 2018-04-09 | 6,100 | 6,150 | 6,040 | 6,120 | 14,800 | 6,120 |
| 2018-04-06 | 6,150 | 6,220 | 6,110 | 6,120 | 21,400 | 6,120 |
| 2018-04-05 | 6,360 | 6,380 | 6,270 | 6,320 | 18,800 | 6,320 |
| 2018-04-04 | 6,080 | 6,330 | 6,080 | 6,290 | 29,100 | 6,290 |
| 2018-04-03 | 5,950 | 6,180 | 5,940 | 6,080 | 19,600 | 6,080 |
| 2018-03-30 | 6,030 | 6,030 | 5,930 | 5,980 | 8,600 | 5,980 |
| 2018-03-29 | 5,980 | 6,000 | 5,820 | 5,930 | 12,000 | 5,930 |
| 2018-03-28 | 5,960 | 5,960 | 5,730 | 5,900 | 14,700 | 5,900 |
| 2018-03-27 | 5,890 | 5,990 | 5,870 | 5,970 | 16,100 | 5,970 |
| 2018-03-26 | 5,810 | 5,810 | 5,700 | 5,790 | 13,800 | 5,790 |
| 2018-03-23 | 5,990 | 5,990 | 5,830 | 5,860 | 20,000 | 5,860 |
| 2018-03-22 | 6,100 | 6,220 | 6,020 | 6,060 | 13,600 | 6,060 |
| 2018-03-20 | 6,050 | 6,160 | 6,010 | 6,140 | 14,500 | 6,140 |
| 2018-03-19 | 6,000 | 6,100 | 5,950 | 6,060 | 23,100 | 6,060 |
| 2018-03-16 | 6,100 | 6,110 | 5,900 | 6,000 | 30,200 | 6,000 |
| 2018-03-15 | 6,190 | 6,240 | 6,080 | 6,140 | 22,700 | 6,140 |
| 2018-03-14 | 6,170 | 6,300 | 6,170 | 6,210 | 19,900 | 6,210 |
| 2018-03-13 | 6,160 | 6,250 | 6,120 | 6,210 | 19,300 | 6,210 |
| 2018-03-12 | 6,140 | 6,230 | 6,120 | 6,190 | 17,200 | 6,190 |
| 2018-03-09 | 6,030 | 6,140 | 5,970 | 6,090 | 28,400 | 6,090 |
| 2018-03-08 | 5,970 | 5,990 | 5,880 | 5,940 | 17,800 | 5,940 |
| 2018-03-07 | 5,820 | 6,010 | 5,820 | 5,920 | 25,500 | 5,920 |
| 2018-03-06 | 5,960 | 6,020 | 5,890 | 5,900 | 16,600 | 5,900 |
| 2018-03-05 | 6,050 | 6,060 | 5,890 | 5,910 | 12,200 | 5,910 |
| 2018-03-02 | 6,080 | 6,110 | 5,990 | 6,050 | 11,900 | 6,050 |
| 2018-03-01 | 6,260 | 6,340 | 6,170 | 6,200 | 12,000 | 6,200 |
| 2018-02-28 | 6,430 | 6,460 | 6,280 | 6,290 | 18,600 | 6,290 |
| 2018-02-27 | 6,470 | 6,540 | 6,360 | 6,470 | 20,600 | 6,470 |
| 2018-02-26 | 6,280 | 6,320 | 6,220 | 6,310 | 11,200 | 6,310 |
| 2018-02-23 | 6,190 | 6,280 | 6,190 | 6,200 | 9,700 | 6,200 |
| 2018-02-22 | 6,070 | 6,210 | 6,010 | 6,130 | 11,300 | 6,130 |
| 2018-02-21 | 6,020 | 6,120 | 5,990 | 6,080 | 12,100 | 6,080 |
| 2018-02-20 | 6,100 | 6,150 | 6,030 | 6,050 | 10,800 | 6,050 |
| 2018-02-19 | 5,980 | 6,090 | 5,980 | 6,090 | 11,200 | 6,090 |
| 2018-02-16 | 5,840 | 5,990 | 5,840 | 5,920 | 12,200 | 5,920 |
| 2018-02-15 | 5,790 | 5,940 | 5,790 | 5,840 | 16,500 | 5,840 |
| 2018-02-14 | 6,030 | 6,040 | 5,760 | 5,780 | 19,700 | 5,780 |
| 2018-02-13 | 6,310 | 6,320 | 5,990 | 6,040 | 25,500 | 6,040 |
| 2018-02-09 | 6,000 | 6,130 | 5,800 | 6,040 | 29,700 | 6,040 |
| 2018-02-08 | 6,050 | 6,200 | 6,030 | 6,080 | 19,400 | 6,080 |
| 2018-02-07 | 6,140 | 6,290 | 5,990 | 5,990 | 24,100 | 5,990 |
| 2018-02-06 | 6,220 | 6,230 | 5,840 | 6,040 | 37,500 | 6,040 |
| 2018-02-05 | 6,330 | 6,480 | 6,320 | 6,420 | 24,500 | 6,420 |
| 2018-02-02 | 6,320 | 6,490 | 6,320 | 6,430 | 21,600 | 6,430 |
| 2018-02-01 | 6,200 | 6,430 | 6,200 | 6,390 | 14,800 | 6,390 |
| 2018-01-31 | 5,910 | 6,250 | 5,910 | 6,190 | 35,800 | 6,190 |
| 2018-01-30 | 6,290 | 6,290 | 6,140 | 6,210 | 26,500 | 6,210 |
| 2018-01-29 | 6,210 | 6,340 | 6,190 | 6,290 | 19,900 | 6,290 |
| 2018-01-26 | 6,210 | 6,330 | 6,170 | 6,210 | 25,200 | 6,210 |
| 2018-01-25 | 6,330 | 6,330 | 6,180 | 6,200 | 16,500 | 6,200 |
| 2018-01-24 | 6,350 | 6,390 | 6,330 | 6,340 | 9,600 | 6,340 |
| 2018-01-23 | 6,360 | 6,390 | 6,330 | 6,360 | 11,200 | 6,360 |
| 2018-01-22 | 6,380 | 6,380 | 6,340 | 6,360 | 6,800 | 6,360 |
| 2018-01-19 | 6,300 | 6,390 | 6,290 | 6,380 | 10,100 | 6,380 |
| 2018-01-18 | 6,330 | 6,370 | 6,310 | 6,330 | 13,500 | 6,330 |
| 2018-01-17 | 6,350 | 6,380 | 6,290 | 6,330 | 11,700 | 6,330 |
| 2018-01-16 | 6,360 | 6,420 | 6,360 | 6,360 | 11,400 | 6,360 |
| 2018-01-15 | 6,500 | 6,500 | 6,350 | 6,360 | 9,300 | 6,360 |
| 2018-01-12 | 6,520 | 6,550 | 6,460 | 6,470 | 8,600 | 6,470 |
| 2018-01-11 | 6,420 | 6,590 | 6,410 | 6,580 | 22,400 | 6,580 |
| 2018-01-10 | 6,620 | 6,620 | 6,410 | 6,420 | 18,100 | 6,420 |
| 2018-01-09 | 6,600 | 6,620 | 6,500 | 6,590 | 12,900 | 6,590 |
| 2018-01-05 | 6,600 | 6,640 | 6,480 | 6,600 | 26,300 | 6,600 |
| 2018-01-04 | 6,380 | 6,560 | 6,380 | 6,560 | 15,700 | 6,560 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.15株
