6474 (株)不二越 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 | 3,805 | 3,935 | 3,775 | 3,825 | 161,600 | 3,825 |
| 2018-12-27 | 3,890 | 3,910 | 3,795 | 3,825 | 157,200 | 3,825 |
| 2018-12-26 | 3,625 | 3,665 | 3,580 | 3,655 | 176,900 | 3,655 |
| 2018-12-25 | 3,595 | 3,650 | 3,545 | 3,555 | 170,400 | 3,555 |
| 2018-12-21 | 3,820 | 3,865 | 3,760 | 3,805 | 205,700 | 3,805 |
| 2018-12-20 | 4,010 | 4,040 | 3,870 | 3,890 | 176,100 | 3,890 |
| 2018-12-19 | 4,100 | 4,135 | 4,055 | 4,080 | 139,300 | 4,080 |
| 2018-12-18 | 4,005 | 4,170 | 3,995 | 4,120 | 171,000 | 4,120 |
| 2018-12-17 | 4,265 | 4,320 | 4,115 | 4,115 | 194,600 | 4,115 |
| 2018-12-14 | 4,370 | 4,395 | 4,240 | 4,255 | 120,700 | 4,255 |
| 2018-12-13 | 4,395 | 4,460 | 4,305 | 4,390 | 151,600 | 4,390 |
| 2018-12-12 | 4,300 | 4,395 | 4,290 | 4,340 | 106,500 | 4,340 |
| 2018-12-11 | 4,380 | 4,380 | 4,235 | 4,250 | 128,100 | 4,250 |
| 2018-12-10 | 4,385 | 4,435 | 4,350 | 4,380 | 104,500 | 4,380 |
| 2018-12-07 | 4,515 | 4,535 | 4,405 | 4,455 | 116,400 | 4,455 |
| 2018-12-06 | 4,590 | 4,595 | 4,475 | 4,510 | 107,100 | 4,510 |
| 2018-12-05 | 4,655 | 4,700 | 4,580 | 4,635 | 118,400 | 4,635 |
| 2018-12-04 | 4,940 | 4,970 | 4,770 | 4,775 | 101,600 | 4,775 |
| 2018-12-03 | 4,910 | 4,965 | 4,885 | 4,925 | 110,300 | 4,925 |
| 2018-11-30 | 4,815 | 4,880 | 4,815 | 4,850 | 116,500 | 4,850 |
| 2018-11-29 | 4,805 | 4,855 | 4,795 | 4,815 | 143,000 | 4,815 |
| 2018-11-28 | 4,700 | 4,735 | 4,655 | 4,735 | 135,400 | 4,735 |
| 2018-11-27 | 4,695 | 4,765 | 4,655 | 4,760 | 227,800 | 4,760 |
| 2018-11-26 | 4,570 | 4,660 | 4,525 | 4,650 | 90,900 | 4,650 |
| 2018-11-22 | 4,655 | 4,660 | 4,530 | 4,560 | 101,700 | 4,560 |
| 2018-11-21 | 4,565 | 4,645 | 4,515 | 4,630 | 96,500 | 4,630 |
| 2018-11-20 | 4,590 | 4,640 | 4,540 | 4,635 | 85,400 | 4,635 |
| 2018-11-19 | 4,545 | 4,650 | 4,480 | 4,630 | 100,800 | 4,630 |
| 2018-11-16 | 4,690 | 4,700 | 4,540 | 4,545 | 101,100 | 4,545 |
| 2018-11-15 | 4,640 | 4,725 | 4,585 | 4,640 | 100,100 | 4,640 |
| 2018-11-14 | 4,640 | 4,740 | 4,605 | 4,710 | 126,000 | 4,710 |
| 2018-11-13 | 4,590 | 4,630 | 4,475 | 4,615 | 174,500 | 4,615 |
| 2018-11-12 | 4,700 | 4,770 | 4,635 | 4,750 | 111,200 | 4,750 |
| 2018-11-09 | 4,750 | 4,810 | 4,725 | 4,730 | 74,000 | 4,730 |
| 2018-11-08 | 4,890 | 4,915 | 4,760 | 4,765 | 76,300 | 4,765 |
| 2018-11-07 | 4,730 | 4,875 | 4,730 | 4,745 | 132,500 | 4,745 |
| 2018-11-06 | 4,750 | 4,795 | 4,705 | 4,710 | 82,500 | 4,710 |
| 2018-11-05 | 4,725 | 4,840 | 4,705 | 4,755 | 145,800 | 4,755 |
| 2018-11-02 | 4,635 | 4,860 | 4,595 | 4,850 | 205,200 | 4,850 |
| 2018-11-01 | 4,555 | 4,615 | 4,550 | 4,595 | 84,600 | 4,595 |
| 2018-10-31 | 4,510 | 4,605 | 4,485 | 4,605 | 128,600 | 4,605 |
| 2018-10-30 | 4,250 | 4,455 | 4,225 | 4,430 | 202,700 | 4,430 |
| 2018-10-29 | 4,350 | 4,420 | 4,315 | 4,320 | 170,300 | 4,320 |
| 2018-10-26 | 4,430 | 4,470 | 4,290 | 4,350 | 156,200 | 4,350 |
| 2018-10-25 | 4,390 | 4,415 | 4,335 | 4,385 | 154,600 | 4,385 |
| 2018-10-24 | 4,600 | 4,615 | 4,515 | 4,555 | 140,500 | 4,555 |
| 2018-10-23 | 4,730 | 4,730 | 4,560 | 4,580 | 228,000 | 4,580 |
| 2018-10-22 | 4,780 | 4,860 | 4,725 | 4,830 | 146,900 | 4,830 |
| 2018-10-19 | 4,810 | 4,835 | 4,770 | 4,825 | 123,300 | 4,825 |
| 2018-10-18 | 4,960 | 5,010 | 4,870 | 4,880 | 126,400 | 4,880 |
| 2018-10-17 | 4,955 | 5,040 | 4,915 | 4,945 | 138,200 | 4,945 |
| 2018-10-16 | 4,825 | 4,890 | 4,765 | 4,885 | 196,000 | 4,885 |
| 2018-10-15 | 4,940 | 4,970 | 4,870 | 4,910 | 116,000 | 4,910 |
| 2018-10-12 | 4,885 | 5,020 | 4,855 | 4,995 | 182,500 | 4,995 |
| 2018-10-11 | 4,850 | 4,930 | 4,820 | 4,910 | 273,300 | 4,910 |
| 2018-10-10 | 5,210 | 5,230 | 5,040 | 5,100 | 134,000 | 5,100 |
| 2018-10-09 | 5,180 | 5,200 | 5,080 | 5,160 | 189,800 | 5,160 |
| 2018-10-05 | 5,350 | 5,390 | 5,170 | 5,290 | 271,700 | 5,290 |
| 2018-10-04 | 5,530 | 5,660 | 5,490 | 5,520 | 191,200 | 5,520 |
| 2018-10-03 | 5,580 | 5,630 | 5,500 | 5,530 | 144,500 | 5,530 |
| 2018-10-02 | 5,730 | 5,790 | 5,630 | 5,640 | 146,400 | 5,640 |
| 2018-10-01 | 5,590 | 5,720 | 5,540 | 5,680 | 151,700 | 5,680 |
| 2018-09-28 | 5,630 | 5,680 | 5,580 | 5,590 | 109,000 | 5,590 |
| 2018-09-27 | 5,580 | 5,650 | 5,530 | 5,610 | 109,700 | 5,610 |
| 2018-09-26 | 5,680 | 5,690 | 5,590 | 5,650 | 86,200 | 5,650 |
| 2018-09-25 | 5,660 | 5,670 | 5,580 | 5,650 | 94,700 | 5,650 |
| 2018-09-21 | 5,630 | 5,680 | 5,590 | 5,680 | 156,100 | 5,680 |
| 2018-09-20 | 5,550 | 5,580 | 5,520 | 5,570 | 100,100 | 5,570 |
| 2018-09-19 | 5,490 | 5,590 | 5,460 | 5,520 | 166,100 | 5,520 |
| 2018-09-18 | 5,280 | 5,430 | 5,210 | 5,390 | 96,600 | 5,390 |
| 2018-09-14 | 5,160 | 5,320 | 5,160 | 5,300 | 162,600 | 5,300 |
| 2018-09-13 | 4,985 | 5,140 | 4,975 | 5,100 | 144,400 | 5,100 |
| 2018-09-12 | 5,010 | 5,030 | 4,885 | 4,915 | 91,900 | 4,915 |
| 2018-09-11 | 5,030 | 5,040 | 4,985 | 5,010 | 48,500 | 5,010 |
| 2018-09-10 | 4,980 | 5,070 | 4,965 | 5,010 | 72,000 | 5,010 |
| 2018-09-07 | 5,080 | 5,080 | 4,965 | 4,990 | 91,700 | 4,990 |
| 2018-09-06 | 5,150 | 5,240 | 5,100 | 5,160 | 118,400 | 5,160 |
| 2018-09-05 | 5,210 | 5,250 | 5,130 | 5,190 | 72,400 | 5,190 |
| 2018-09-04 | 5,220 | 5,310 | 5,210 | 5,230 | 56,100 | 5,230 |
| 2018-09-03 | 5,350 | 5,370 | 5,200 | 5,220 | 123,200 | 5,220 |
| 2018-08-31 | 5,350 | 5,440 | 5,320 | 5,390 | 98,900 | 5,390 |
| 2018-08-30 | 5,450 | 5,480 | 5,400 | 5,440 | 97,000 | 5,440 |
| 2018-08-29 | 5,310 | 5,410 | 5,310 | 5,400 | 123,800 | 5,400 |
| 2018-08-28 | 5,260 | 5,340 | 5,250 | 5,300 | 150,300 | 5,300 |
| 2018-08-27 | 5,190 | 5,230 | 5,160 | 5,230 | 62,800 | 5,230 |
| 2018-08-24 | 5,190 | 5,200 | 5,110 | 5,150 | 89,100 | 5,150 |
| 2018-08-23 | 5,170 | 5,200 | 5,090 | 5,180 | 115,600 | 5,180 |
| 2018-08-22 | 5,050 | 5,170 | 5,030 | 5,170 | 111,600 | 5,170 |
| 2018-08-21 | 4,965 | 5,030 | 4,955 | 5,010 | 101,100 | 5,010 |
| 2018-08-20 | 5,100 | 5,140 | 4,975 | 4,995 | 201,700 | 4,995 |
| 2018-08-17 | 4,815 | 4,975 | 4,775 | 4,950 | 156,900 | 4,950 |
| 2018-08-16 | 4,665 | 4,780 | 4,570 | 4,755 | 205,100 | 4,755 |
| 2018-08-15 | 4,880 | 4,895 | 4,740 | 4,780 | 69,400 | 4,780 |
| 2018-08-14 | 4,770 | 4,865 | 4,765 | 4,860 | 59,000 | 4,860 |
| 2018-08-13 | 4,935 | 4,955 | 4,755 | 4,770 | 118,500 | 4,770 |
| 2018-08-10 | 5,150 | 5,150 | 4,960 | 4,965 | 131,900 | 4,965 |
| 2018-08-09 | 5,160 | 5,210 | 5,130 | 5,180 | 88,400 | 5,180 |
| 2018-08-08 | 5,100 | 5,200 | 5,100 | 5,180 | 76,400 | 5,180 |
| 2018-08-07 | 5,040 | 5,140 | 5,030 | 5,110 | 67,400 | 5,110 |
| 2018-08-06 | 5,060 | 5,150 | 5,050 | 5,070 | 70,800 | 5,070 |
| 2018-08-03 | 5,140 | 5,170 | 5,090 | 5,110 | 89,800 | 5,110 |
| 2018-08-02 | 5,220 | 5,250 | 5,120 | 5,130 | 92,600 | 5,130 |
| 2018-08-01 | 5,260 | 5,270 | 5,180 | 5,220 | 116,200 | 5,220 |
| 2018-07-31 | 5,170 | 5,280 | 5,130 | 5,200 | 232,700 | 5,200 |
| 2018-07-30 | 5,170 | 5,190 | 5,100 | 5,120 | 87,100 | 5,120 |
| 2018-07-27 | 5,080 | 5,140 | 5,050 | 5,120 | 133,400 | 5,120 |
| 2018-07-26 | 5,060 | 5,080 | 5,000 | 5,030 | 127,000 | 5,030 |
| 2018-07-25 | 5,010 | 5,130 | 5,000 | 5,030 | 182,200 | 5,030 |
| 2018-07-24 | 4,810 | 4,950 | 4,810 | 4,945 | 201,500 | 4,945 |
| 2018-07-23 | 4,730 | 4,780 | 4,680 | 4,750 | 126,200 | 4,750 |
| 2018-07-20 | 4,855 | 4,855 | 4,700 | 4,750 | 242,600 | 4,750 |
| 2018-07-19 | 4,830 | 4,930 | 4,815 | 4,905 | 110,400 | 4,905 |
| 2018-07-18 | 4,865 | 4,870 | 4,805 | 4,825 | 96,600 | 4,825 |
| 2018-07-17 | 4,910 | 4,910 | 4,790 | 4,805 | 181,800 | 4,805 |
| 2018-07-13 | 4,965 | 4,990 | 4,890 | 4,915 | 146,500 | 4,915 |
| 2018-07-12 | 4,995 | 5,040 | 4,895 | 4,915 | 168,400 | 4,915 |
| 2018-07-11 | 5,040 | 5,050 | 4,935 | 5,030 | 158,300 | 5,030 |
| 2018-07-10 | 5,000 | 5,120 | 4,975 | 5,090 | 170,200 | 5,090 |
| 2018-07-09 | 4,870 | 4,940 | 4,865 | 4,915 | 162,900 | 4,915 |
| 2018-07-06 | 4,970 | 5,030 | 4,865 | 4,915 | 312,200 | 4,915 |
| 2018-07-05 | 4,855 | 4,945 | 4,800 | 4,830 | 226,800 | 4,830 |
| 2018-07-04 | 5,010 | 5,070 | 4,910 | 4,910 | 169,800 | 4,910 |
| 2018-07-03 | 5,070 | 5,120 | 5,000 | 5,100 | 202,000 | 5,100 |
| 2018-07-02 | 5,030 | 5,220 | 5,020 | 5,050 | 228,700 | 5,050 |
| 2018-06-29 | 4,970 | 4,990 | 4,910 | 4,955 | 514,700 | 4,955 |
| 2018-06-28 | 5,100 | 5,110 | 4,895 | 4,950 | 437,300 | 4,950 |
| 2018-06-27 | 5,200 | 5,250 | 5,080 | 5,190 | 236,000 | 5,190 |
| 2018-06-26 | 4,960 | 5,240 | 4,910 | 5,200 | 285,300 | 5,200 |
| 2018-06-25 | 5,000 | 5,080 | 4,975 | 4,995 | 218,000 | 4,995 |
| 2018-06-22 | 4,970 | 4,985 | 4,815 | 4,905 | 205,200 | 4,905 |
| 2018-06-21 | 4,970 | 5,130 | 4,890 | 4,970 | 389,700 | 4,970 |
| 2018-06-20 | 4,835 | 4,845 | 4,665 | 4,840 | 213,600 | 4,840 |
| 2018-06-19 | 4,980 | 4,995 | 4,805 | 4,840 | 200,500 | 4,840 |
| 2018-06-18 | 5,120 | 5,160 | 4,980 | 4,990 | 140,800 | 4,990 |
| 2018-06-15 | 5,280 | 5,280 | 5,130 | 5,170 | 204,200 | 5,170 |
| 2018-06-14 | 5,190 | 5,350 | 5,180 | 5,290 | 146,300 | 5,290 |
| 2018-06-13 | 5,210 | 5,220 | 5,180 | 5,220 | 54,400 | 5,220 |
| 2018-06-12 | 5,300 | 5,300 | 5,150 | 5,210 | 109,200 | 5,210 |
| 2018-06-11 | 5,230 | 5,300 | 5,170 | 5,250 | 63,300 | 5,250 |
| 2018-06-08 | 5,310 | 5,310 | 5,230 | 5,260 | 77,400 | 5,260 |
| 2018-06-07 | 5,350 | 5,410 | 5,300 | 5,340 | 81,700 | 5,340 |
| 2018-06-06 | 5,230 | 5,350 | 5,200 | 5,290 | 110,500 | 5,290 |
| 2018-06-05 | 5,250 | 5,270 | 5,150 | 5,230 | 120,400 | 5,230 |
| 2018-06-04 | 5,120 | 5,220 | 5,090 | 5,160 | 156,600 | 5,160 |
| 2018-06-01 | 5,120 | 5,140 | 5,060 | 5,110 | 174,300 | 5,110 |
| 2018-05-31 | 5,190 | 5,240 | 5,090 | 5,220 | 272,000 | 5,220 |
| 2018-05-30 | 5,150 | 5,190 | 5,100 | 5,140 | 152,800 | 5,140 |
| 2018-05-29 | 5,440 | 5,470 | 5,230 | 5,290 | 255,600 | 5,290 |
| 2018-05-28 | 556 | 556 | 544 | 549 | 820,000 | 5,490 |
| 2018-05-25 | 548 | 556 | 546 | 549 | 998,000 | 5,490 |
| 2018-05-24 | 575 | 575 | 552 | 554 | 1,410,000 | 5,540 |
| 2018-05-23 | 584 | 586 | 575 | 575 | 1,009,000 | 5,750 |
| 2018-05-22 | 594 | 598 | 588 | 590 | 1,054,000 | 5,900 |
| 2018-05-21 | 583 | 589 | 578 | 586 | 1,249,000 | 5,860 |
| 2018-05-18 | 575 | 583 | 575 | 582 | 1,054,000 | 5,820 |
| 2018-05-17 | 570 | 575 | 568 | 571 | 1,040,000 | 5,710 |
| 2018-05-16 | 578 | 578 | 571 | 572 | 747,000 | 5,720 |
| 2018-05-15 | 578 | 583 | 574 | 579 | 1,110,000 | 5,790 |
| 2018-05-14 | 577 | 578 | 568 | 577 | 985,000 | 5,770 |
| 2018-05-11 | 565 | 576 | 564 | 576 | 1,358,000 | 5,760 |
| 2018-05-10 | 565 | 570 | 563 | 564 | 888,000 | 5,640 |
| 2018-05-09 | 567 | 571 | 563 | 563 | 972,000 | 5,630 |
| 2018-05-08 | 558 | 571 | 557 | 567 | 1,506,000 | 5,670 |
| 2018-05-07 | 566 | 566 | 555 | 557 | 776,000 | 5,570 |
| 2018-05-02 | 560 | 568 | 560 | 562 | 904,000 | 5,620 |
| 2018-05-01 | 564 | 565 | 553 | 560 | 1,544,000 | 5,600 |
| 2018-04-27 | 572 | 573 | 560 | 570 | 1,197,000 | 5,700 |
| 2018-04-26 | 576 | 580 | 567 | 570 | 1,340,000 | 5,700 |
| 2018-04-25 | 571 | 573 | 562 | 572 | 1,514,000 | 5,720 |
| 2018-04-24 | 576 | 581 | 572 | 580 | 1,247,000 | 5,800 |
| 2018-04-23 | 565 | 571 | 562 | 567 | 1,141,000 | 5,670 |
| 2018-04-20 | 565 | 566 | 556 | 562 | 1,209,000 | 5,620 |
| 2018-04-19 | 556 | 571 | 555 | 563 | 1,792,000 | 5,630 |
| 2018-04-18 | 544 | 553 | 537 | 553 | 2,105,000 | 5,530 |
| 2018-04-17 | 551 | 556 | 545 | 549 | 1,492,000 | 5,490 |
| 2018-04-16 | 555 | 561 | 547 | 553 | 1,688,000 | 5,530 |
| 2018-04-13 | 543 | 560 | 542 | 558 | 2,928,000 | 5,580 |
| 2018-04-12 | 536 | 543 | 530 | 538 | 2,017,000 | 5,380 |
| 2018-04-11 | 544 | 549 | 540 | 542 | 3,034,000 | 5,420 |
| 2018-04-10 | 516 | 543 | 511 | 539 | 5,111,000 | 5,390 |
| 2018-04-09 | 537 | 537 | 512 | 516 | 5,599,000 | 5,160 |
| 2018-04-06 | 566 | 575 | 540 | 542 | 10,915,000 | 5,420 |
| 2018-04-05 | 636 | 642 | 626 | 636 | 1,630,000 | 6,360 |
| 2018-04-04 | 633 | 634 | 622 | 627 | 1,326,000 | 6,270 |
| 2018-04-03 | 635 | 640 | 627 | 634 | 1,286,000 | 6,340 |
| 2018-03-30 | 644 | 649 | 636 | 646 | 1,046,000 | 6,460 |
| 2018-03-29 | 639 | 642 | 626 | 635 | 1,447,000 | 6,350 |
| 2018-03-28 | 622 | 624 | 614 | 623 | 1,057,000 | 6,230 |
| 2018-03-27 | 620 | 632 | 619 | 630 | 889,000 | 6,300 |
| 2018-03-26 | 597 | 605 | 588 | 605 | 1,083,000 | 6,050 |
| 2018-03-23 | 615 | 616 | 603 | 605 | 1,527,000 | 6,050 |
| 2018-03-22 | 649 | 649 | 636 | 642 | 1,296,000 | 6,420 |
| 2018-03-20 | 633 | 642 | 628 | 642 | 1,190,000 | 6,420 |
| 2018-03-19 | 648 | 651 | 632 | 635 | 1,125,000 | 6,350 |
| 2018-03-16 | 651 | 651 | 643 | 650 | 1,400,000 | 6,500 |
| 2018-03-15 | 651 | 655 | 638 | 651 | 883,000 | 6,510 |
| 2018-03-14 | 646 | 655 | 645 | 652 | 628,000 | 6,520 |
| 2018-03-13 | 646 | 656 | 640 | 656 | 1,000,000 | 6,560 |
| 2018-03-12 | 654 | 659 | 648 | 656 | 876,000 | 6,560 |
| 2018-03-09 | 632 | 647 | 630 | 637 | 1,216,000 | 6,370 |
| 2018-03-08 | 638 | 638 | 622 | 627 | 1,173,000 | 6,270 |
| 2018-03-07 | 637 | 640 | 627 | 629 | 1,062,000 | 6,290 |
| 2018-03-06 | 647 | 656 | 640 | 642 | 846,000 | 6,420 |
| 2018-03-05 | 642 | 645 | 626 | 630 | 1,141,000 | 6,300 |
| 2018-03-02 | 643 | 648 | 639 | 645 | 1,490,000 | 6,450 |
| 2018-03-01 | 668 | 672 | 657 | 659 | 1,409,000 | 6,590 |
| 2018-02-28 | 683 | 689 | 674 | 674 | 1,069,000 | 6,740 |
| 2018-02-27 | 687 | 693 | 681 | 688 | 945,000 | 6,880 |
| 2018-02-26 | 689 | 690 | 672 | 677 | 882,000 | 6,770 |
| 2018-02-23 | 671 | 676 | 666 | 676 | 718,000 | 6,760 |
| 2018-02-22 | 675 | 678 | 662 | 665 | 714,000 | 6,650 |
| 2018-02-21 | 684 | 686 | 673 | 676 | 1,027,000 | 6,760 |
| 2018-02-20 | 689 | 689 | 670 | 679 | 1,138,000 | 6,790 |
| 2018-02-19 | 674 | 691 | 671 | 689 | 1,361,000 | 6,890 |
| 2018-02-16 | 661 | 667 | 654 | 661 | 1,155,000 | 6,610 |
| 2018-02-15 | 650 | 663 | 645 | 654 | 1,483,000 | 6,540 |
| 2018-02-14 | 646 | 657 | 634 | 644 | 1,927,000 | 6,440 |
| 2018-02-13 | 672 | 674 | 646 | 648 | 2,166,000 | 6,480 |
| 2018-02-09 | 651 | 664 | 651 | 662 | 1,741,000 | 6,620 |
| 2018-02-08 | 690 | 695 | 679 | 686 | 1,837,000 | 6,860 |
| 2018-02-07 | 739 | 739 | 688 | 690 | 1,594,000 | 6,900 |
| 2018-02-06 | 689 | 697 | 664 | 685 | 2,990,000 | 6,850 |
| 2018-02-05 | 747 | 753 | 737 | 743 | 1,840,000 | 7,430 |
| 2018-02-02 | 776 | 780 | 761 | 773 | 1,164,000 | 7,730 |
| 2018-02-01 | 773 | 781 | 766 | 781 | 1,372,000 | 7,810 |
| 2018-01-31 | 757 | 769 | 756 | 759 | 1,677,000 | 7,590 |
| 2018-01-30 | 792 | 792 | 765 | 769 | 1,831,000 | 7,690 |
| 2018-01-29 | 789 | 792 | 783 | 786 | 1,912,000 | 7,860 |
| 2018-01-26 | 795 | 801 | 778 | 780 | 1,815,000 | 7,800 |
| 2018-01-25 | 783 | 802 | 773 | 788 | 2,360,000 | 7,880 |
| 2018-01-24 | 833 | 833 | 798 | 800 | 2,780,000 | 8,000 |
| 2018-01-23 | 830 | 834 | 822 | 832 | 1,762,000 | 8,320 |
| 2018-01-22 | 840 | 840 | 825 | 831 | 1,390,000 | 8,310 |
| 2018-01-19 | 812 | 834 | 808 | 834 | 1,816,000 | 8,340 |
| 2018-01-18 | 825 | 827 | 810 | 812 | 1,914,000 | 8,120 |
| 2018-01-17 | 810 | 817 | 796 | 813 | 2,397,000 | 8,130 |
| 2018-01-16 | 819 | 821 | 808 | 818 | 2,695,000 | 8,180 |
| 2018-01-15 | 849 | 850 | 815 | 819 | 3,744,000 | 8,190 |
| 2018-01-12 | 802 | 836 | 788 | 835 | 7,152,000 | 8,350 |
| 2018-01-11 | 771 | 787 | 762 | 787 | 2,384,000 | 7,870 |
| 2018-01-10 | 781 | 783 | 775 | 780 | 1,276,000 | 7,800 |
| 2018-01-09 | 787 | 788 | 776 | 782 | 2,544,000 | 7,820 |
| 2018-01-05 | 780 | 782 | 770 | 773 | 1,899,000 | 7,730 |
| 2018-01-04 | 766 | 776 | 765 | 774 | 1,569,000 | 7,740 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1986-05-28]1株→1.05株
