6482 (株)ユーシン精機 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 | 846 | 853 | 824 | 846 | 169,000 | 846 |
| 2018-12-27 | 842 | 873 | 836 | 855 | 278,500 | 855 |
| 2018-12-26 | 833 | 842 | 801 | 812 | 168,800 | 812 |
| 2018-12-25 | 879 | 879 | 828 | 833 | 147,700 | 833 |
| 2018-12-21 | 903 | 957 | 901 | 924 | 177,100 | 924 |
| 2018-12-20 | 938 | 946 | 902 | 912 | 118,600 | 912 |
| 2018-12-19 | 941 | 962 | 909 | 938 | 153,000 | 938 |
| 2018-12-18 | 1,000 | 1,005 | 968 | 986 | 95,400 | 986 |
| 2018-12-17 | 1,020 | 1,069 | 1,006 | 1,019 | 81,000 | 1,019 |
| 2018-12-14 | 1,034 | 1,035 | 995 | 1,020 | 89,400 | 1,020 |
| 2018-12-13 | 1,042 | 1,048 | 1,027 | 1,045 | 63,000 | 1,045 |
| 2018-12-12 | 1,075 | 1,075 | 1,025 | 1,041 | 92,900 | 1,041 |
| 2018-12-11 | 1,081 | 1,095 | 1,058 | 1,058 | 56,600 | 1,058 |
| 2018-12-10 | 1,079 | 1,119 | 1,069 | 1,081 | 37,900 | 1,081 |
| 2018-12-07 | 1,101 | 1,116 | 1,077 | 1,100 | 31,000 | 1,100 |
| 2018-12-06 | 1,125 | 1,125 | 1,086 | 1,096 | 36,200 | 1,096 |
| 2018-12-05 | 1,119 | 1,151 | 1,098 | 1,126 | 44,200 | 1,126 |
| 2018-12-04 | 1,200 | 1,209 | 1,145 | 1,151 | 56,900 | 1,151 |
| 2018-12-03 | 1,186 | 1,202 | 1,183 | 1,193 | 50,100 | 1,193 |
| 2018-11-30 | 1,247 | 1,247 | 1,172 | 1,174 | 77,500 | 1,174 |
| 2018-11-29 | 1,231 | 1,240 | 1,207 | 1,235 | 49,100 | 1,235 |
| 2018-11-28 | 1,181 | 1,213 | 1,169 | 1,209 | 43,100 | 1,209 |
| 2018-11-27 | 1,176 | 1,199 | 1,160 | 1,170 | 31,200 | 1,170 |
| 2018-11-26 | 1,132 | 1,160 | 1,115 | 1,158 | 30,300 | 1,158 |
| 2018-11-22 | 1,162 | 1,176 | 1,133 | 1,150 | 33,800 | 1,150 |
| 2018-11-21 | 1,170 | 1,192 | 1,143 | 1,159 | 47,600 | 1,159 |
| 2018-11-20 | 1,201 | 1,201 | 1,162 | 1,182 | 34,200 | 1,182 |
| 2018-11-19 | 1,185 | 1,228 | 1,185 | 1,201 | 33,800 | 1,201 |
| 2018-11-16 | 1,195 | 1,211 | 1,178 | 1,192 | 52,500 | 1,192 |
| 2018-11-15 | 1,224 | 1,226 | 1,176 | 1,185 | 86,500 | 1,185 |
| 2018-11-14 | 1,266 | 1,277 | 1,215 | 1,234 | 63,200 | 1,234 |
| 2018-11-13 | 1,269 | 1,269 | 1,217 | 1,253 | 91,900 | 1,253 |
| 2018-11-12 | 1,270 | 1,289 | 1,235 | 1,282 | 80,100 | 1,282 |
| 2018-11-09 | 1,337 | 1,337 | 1,265 | 1,274 | 130,900 | 1,274 |
| 2018-11-08 | 1,337 | 1,450 | 1,332 | 1,347 | 352,100 | 1,347 |
| 2018-11-07 | 1,287 | 1,346 | 1,268 | 1,291 | 205,600 | 1,291 |
| 2018-11-06 | 1,247 | 1,316 | 1,218 | 1,308 | 295,900 | 1,308 |
| 2018-11-05 | 1,099 | 1,248 | 1,076 | 1,235 | 269,600 | 1,235 |
| 2018-11-02 | 1,024 | 1,102 | 1,001 | 1,098 | 92,000 | 1,098 |
| 2018-11-01 | 1,023 | 1,039 | 999 | 1,032 | 60,900 | 1,032 |
| 2018-10-31 | 976 | 1,022 | 976 | 1,022 | 72,200 | 1,022 |
| 2018-10-30 | 902 | 990 | 900 | 972 | 249,600 | 972 |
| 2018-10-29 | 997 | 1,001 | 903 | 908 | 204,300 | 908 |
| 2018-10-26 | 1,005 | 1,015 | 982 | 995 | 59,900 | 995 |
| 2018-10-25 | 1,018 | 1,018 | 993 | 994 | 57,500 | 994 |
| 2018-10-24 | 1,059 | 1,060 | 1,035 | 1,049 | 35,200 | 1,049 |
| 2018-10-23 | 1,082 | 1,084 | 1,052 | 1,052 | 41,300 | 1,052 |
| 2018-10-22 | 1,080 | 1,103 | 1,053 | 1,097 | 40,400 | 1,097 |
| 2018-10-19 | 1,075 | 1,101 | 1,058 | 1,087 | 67,900 | 1,087 |
| 2018-10-18 | 1,127 | 1,135 | 1,093 | 1,099 | 41,200 | 1,099 |
| 2018-10-17 | 1,101 | 1,131 | 1,098 | 1,127 | 62,000 | 1,127 |
| 2018-10-16 | 1,093 | 1,109 | 1,076 | 1,100 | 41,500 | 1,100 |
| 2018-10-15 | 1,121 | 1,123 | 1,097 | 1,099 | 54,900 | 1,099 |
| 2018-10-12 | 1,124 | 1,134 | 1,098 | 1,126 | 59,400 | 1,126 |
| 2018-10-11 | 1,100 | 1,121 | 1,080 | 1,112 | 88,300 | 1,112 |
| 2018-10-10 | 1,151 | 1,163 | 1,118 | 1,137 | 85,400 | 1,137 |
| 2018-10-09 | 1,180 | 1,181 | 1,139 | 1,144 | 69,600 | 1,144 |
| 2018-10-05 | 1,210 | 1,237 | 1,192 | 1,198 | 68,100 | 1,198 |
| 2018-10-04 | 1,249 | 1,261 | 1,200 | 1,229 | 91,600 | 1,229 |
| 2018-10-03 | 1,245 | 1,248 | 1,213 | 1,232 | 54,200 | 1,232 |
| 2018-10-02 | 1,244 | 1,275 | 1,239 | 1,240 | 46,200 | 1,240 |
| 2018-10-01 | 1,246 | 1,256 | 1,228 | 1,243 | 36,700 | 1,243 |
| 2018-09-28 | 1,265 | 1,269 | 1,234 | 1,242 | 78,900 | 1,242 |
| 2018-09-27 | 1,305 | 1,305 | 1,261 | 1,261 | 90,800 | 1,261 |
| 2018-09-26 | 1,293 | 1,311 | 1,263 | 1,306 | 79,800 | 1,306 |
| 2018-09-25 | 1,333 | 1,333 | 1,267 | 1,293 | 150,000 | 1,293 |
| 2018-09-21 | 1,248 | 1,386 | 1,238 | 1,367 | 273,300 | 1,367 |
| 2018-09-20 | 1,228 | 1,245 | 1,214 | 1,234 | 82,900 | 1,234 |
| 2018-09-19 | 1,178 | 1,209 | 1,170 | 1,206 | 52,500 | 1,206 |
| 2018-09-18 | 1,135 | 1,164 | 1,113 | 1,158 | 50,900 | 1,158 |
| 2018-09-14 | 1,104 | 1,142 | 1,104 | 1,137 | 55,200 | 1,137 |
| 2018-09-13 | 1,085 | 1,120 | 1,085 | 1,092 | 37,800 | 1,092 |
| 2018-09-12 | 1,106 | 1,106 | 1,071 | 1,087 | 66,300 | 1,087 |
| 2018-09-11 | 1,132 | 1,132 | 1,107 | 1,108 | 49,400 | 1,108 |
| 2018-09-10 | 1,132 | 1,162 | 1,131 | 1,138 | 42,000 | 1,138 |
| 2018-09-07 | 1,152 | 1,153 | 1,121 | 1,133 | 31,100 | 1,133 |
| 2018-09-06 | 1,169 | 1,178 | 1,152 | 1,166 | 34,700 | 1,166 |
| 2018-09-05 | 1,167 | 1,178 | 1,163 | 1,168 | 29,300 | 1,168 |
| 2018-09-04 | 1,181 | 1,193 | 1,171 | 1,171 | 18,000 | 1,171 |
| 2018-09-03 | 1,222 | 1,222 | 1,167 | 1,178 | 30,500 | 1,178 |
| 2018-08-31 | 1,227 | 1,234 | 1,206 | 1,222 | 27,600 | 1,222 |
| 2018-08-30 | 1,227 | 1,233 | 1,219 | 1,227 | 23,900 | 1,227 |
| 2018-08-29 | 1,189 | 1,220 | 1,189 | 1,217 | 40,200 | 1,217 |
| 2018-08-28 | 1,192 | 1,211 | 1,176 | 1,189 | 33,700 | 1,189 |
| 2018-08-27 | 1,173 | 1,193 | 1,159 | 1,189 | 42,100 | 1,189 |
| 2018-08-24 | 1,159 | 1,170 | 1,146 | 1,153 | 29,500 | 1,153 |
| 2018-08-23 | 1,146 | 1,161 | 1,145 | 1,154 | 27,700 | 1,154 |
| 2018-08-22 | 1,120 | 1,151 | 1,120 | 1,150 | 25,900 | 1,150 |
| 2018-08-21 | 1,120 | 1,130 | 1,107 | 1,121 | 38,300 | 1,121 |
| 2018-08-20 | 1,115 | 1,143 | 1,115 | 1,128 | 48,000 | 1,128 |
| 2018-08-17 | 1,120 | 1,130 | 1,111 | 1,115 | 36,500 | 1,115 |
| 2018-08-16 | 1,101 | 1,127 | 1,092 | 1,109 | 81,800 | 1,109 |
| 2018-08-15 | 1,155 | 1,163 | 1,110 | 1,117 | 92,800 | 1,117 |
| 2018-08-14 | 1,142 | 1,165 | 1,128 | 1,163 | 52,400 | 1,163 |
| 2018-08-13 | 1,211 | 1,211 | 1,134 | 1,140 | 86,900 | 1,140 |
| 2018-08-10 | 1,247 | 1,256 | 1,217 | 1,220 | 67,200 | 1,220 |
| 2018-08-09 | 1,241 | 1,273 | 1,241 | 1,253 | 82,400 | 1,253 |
| 2018-08-08 | 1,251 | 1,288 | 1,226 | 1,255 | 165,700 | 1,255 |
| 2018-08-07 | 1,165 | 1,186 | 1,155 | 1,161 | 55,900 | 1,161 |
| 2018-08-06 | 1,160 | 1,192 | 1,141 | 1,158 | 86,100 | 1,158 |
| 2018-08-03 | 1,290 | 1,290 | 1,158 | 1,160 | 184,800 | 1,160 |
| 2018-08-02 | 1,259 | 1,298 | 1,259 | 1,290 | 89,900 | 1,290 |
| 2018-08-01 | 1,260 | 1,281 | 1,250 | 1,258 | 49,900 | 1,258 |
| 2018-07-31 | 1,255 | 1,263 | 1,242 | 1,252 | 36,900 | 1,252 |
| 2018-07-30 | 1,277 | 1,278 | 1,250 | 1,258 | 39,400 | 1,258 |
| 2018-07-27 | 1,275 | 1,286 | 1,268 | 1,280 | 55,000 | 1,280 |
| 2018-07-26 | 1,258 | 1,272 | 1,250 | 1,268 | 49,100 | 1,268 |
| 2018-07-25 | 1,260 | 1,260 | 1,240 | 1,247 | 69,200 | 1,247 |
| 2018-07-24 | 1,218 | 1,245 | 1,216 | 1,239 | 60,100 | 1,239 |
| 2018-07-23 | 1,190 | 1,226 | 1,190 | 1,214 | 82,200 | 1,214 |
| 2018-07-20 | 1,189 | 1,201 | 1,179 | 1,187 | 48,500 | 1,187 |
| 2018-07-19 | 1,188 | 1,199 | 1,183 | 1,193 | 71,100 | 1,193 |
| 2018-07-18 | 1,178 | 1,199 | 1,178 | 1,187 | 88,300 | 1,187 |
| 2018-07-17 | 1,171 | 1,199 | 1,161 | 1,178 | 128,700 | 1,178 |
| 2018-07-13 | 1,185 | 1,196 | 1,156 | 1,170 | 155,000 | 1,170 |
| 2018-07-12 | 1,189 | 1,207 | 1,161 | 1,167 | 124,700 | 1,167 |
| 2018-07-11 | 1,233 | 1,233 | 1,164 | 1,193 | 153,600 | 1,193 |
| 2018-07-10 | 1,232 | 1,266 | 1,221 | 1,244 | 74,600 | 1,244 |
| 2018-07-09 | 1,232 | 1,238 | 1,207 | 1,227 | 55,100 | 1,227 |
| 2018-07-06 | 1,225 | 1,243 | 1,215 | 1,231 | 71,000 | 1,231 |
| 2018-07-05 | 1,245 | 1,262 | 1,217 | 1,223 | 44,100 | 1,223 |
| 2018-07-04 | 1,232 | 1,255 | 1,232 | 1,243 | 28,000 | 1,243 |
| 2018-07-03 | 1,277 | 1,284 | 1,230 | 1,240 | 88,000 | 1,240 |
| 2018-07-02 | 1,290 | 1,329 | 1,271 | 1,277 | 104,100 | 1,277 |
| 2018-06-29 | 1,321 | 1,333 | 1,257 | 1,286 | 122,400 | 1,286 |
| 2018-06-28 | 1,339 | 1,346 | 1,309 | 1,315 | 41,400 | 1,315 |
| 2018-06-27 | 1,306 | 1,347 | 1,306 | 1,340 | 44,800 | 1,340 |
| 2018-06-26 | 1,300 | 1,327 | 1,293 | 1,326 | 43,500 | 1,326 |
| 2018-06-25 | 1,350 | 1,353 | 1,302 | 1,304 | 72,100 | 1,304 |
| 2018-06-22 | 1,325 | 1,359 | 1,317 | 1,329 | 123,000 | 1,329 |
| 2018-06-21 | 1,330 | 1,358 | 1,327 | 1,335 | 56,600 | 1,335 |
| 2018-06-20 | 1,326 | 1,334 | 1,277 | 1,330 | 75,400 | 1,330 |
| 2018-06-19 | 1,365 | 1,369 | 1,323 | 1,326 | 69,000 | 1,326 |
| 2018-06-18 | 1,414 | 1,414 | 1,362 | 1,367 | 52,600 | 1,367 |
| 2018-06-15 | 1,414 | 1,418 | 1,375 | 1,414 | 125,100 | 1,414 |
| 2018-06-14 | 1,431 | 1,443 | 1,410 | 1,414 | 46,000 | 1,414 |
| 2018-06-13 | 1,445 | 1,454 | 1,438 | 1,441 | 31,800 | 1,441 |
| 2018-06-12 | 1,437 | 1,448 | 1,426 | 1,433 | 37,300 | 1,433 |
| 2018-06-11 | 1,430 | 1,456 | 1,430 | 1,442 | 35,700 | 1,442 |
| 2018-06-08 | 1,427 | 1,450 | 1,427 | 1,435 | 64,900 | 1,435 |
| 2018-06-07 | 1,431 | 1,454 | 1,424 | 1,425 | 60,800 | 1,425 |
| 2018-06-06 | 1,450 | 1,460 | 1,426 | 1,426 | 28,900 | 1,426 |
| 2018-06-05 | 1,435 | 1,465 | 1,430 | 1,452 | 67,700 | 1,452 |
| 2018-06-04 | 1,429 | 1,449 | 1,411 | 1,416 | 69,300 | 1,416 |
| 2018-06-01 | 1,378 | 1,427 | 1,366 | 1,413 | 46,400 | 1,413 |
| 2018-05-31 | 1,399 | 1,399 | 1,369 | 1,381 | 58,000 | 1,381 |
| 2018-05-30 | 1,401 | 1,410 | 1,381 | 1,395 | 45,200 | 1,395 |
| 2018-05-29 | 1,412 | 1,431 | 1,401 | 1,423 | 50,200 | 1,423 |
| 2018-05-28 | 1,410 | 1,435 | 1,405 | 1,413 | 40,700 | 1,413 |
| 2018-05-25 | 1,436 | 1,442 | 1,417 | 1,418 | 39,000 | 1,418 |
| 2018-05-24 | 1,442 | 1,452 | 1,426 | 1,435 | 42,000 | 1,435 |
| 2018-05-23 | 1,464 | 1,464 | 1,421 | 1,447 | 87,900 | 1,447 |
| 2018-05-22 | 1,470 | 1,486 | 1,466 | 1,469 | 42,900 | 1,469 |
| 2018-05-21 | 1,448 | 1,477 | 1,428 | 1,472 | 92,800 | 1,472 |
| 2018-05-18 | 1,492 | 1,492 | 1,440 | 1,445 | 126,100 | 1,445 |
| 2018-05-17 | 1,481 | 1,498 | 1,456 | 1,493 | 100,100 | 1,493 |
| 2018-05-16 | 1,471 | 1,482 | 1,451 | 1,466 | 82,900 | 1,466 |
| 2018-05-15 | 1,430 | 1,473 | 1,396 | 1,471 | 230,300 | 1,471 |
| 2018-05-14 | 1,435 | 1,460 | 1,418 | 1,440 | 133,400 | 1,440 |
| 2018-05-11 | 1,420 | 1,455 | 1,385 | 1,429 | 157,500 | 1,429 |
| 2018-05-10 | 1,560 | 1,586 | 1,396 | 1,419 | 211,200 | 1,419 |
| 2018-05-09 | 1,593 | 1,595 | 1,531 | 1,552 | 67,900 | 1,552 |
| 2018-05-08 | 1,572 | 1,582 | 1,563 | 1,581 | 65,800 | 1,581 |
| 2018-05-07 | 1,531 | 1,567 | 1,511 | 1,564 | 61,800 | 1,564 |
| 2018-05-02 | 1,536 | 1,537 | 1,508 | 1,532 | 47,000 | 1,532 |
| 2018-05-01 | 1,536 | 1,545 | 1,517 | 1,535 | 33,000 | 1,535 |
| 2018-04-27 | 1,558 | 1,575 | 1,536 | 1,559 | 61,500 | 1,559 |
| 2018-04-26 | 1,568 | 1,575 | 1,526 | 1,555 | 71,100 | 1,555 |
| 2018-04-25 | 1,551 | 1,564 | 1,522 | 1,558 | 60,600 | 1,558 |
| 2018-04-24 | 1,570 | 1,573 | 1,531 | 1,561 | 145,200 | 1,561 |
| 2018-04-23 | 1,575 | 1,584 | 1,562 | 1,569 | 41,500 | 1,569 |
| 2018-04-20 | 1,591 | 1,593 | 1,571 | 1,584 | 27,500 | 1,584 |
| 2018-04-19 | 1,598 | 1,619 | 1,590 | 1,603 | 31,700 | 1,603 |
| 2018-04-18 | 1,596 | 1,609 | 1,588 | 1,598 | 36,600 | 1,598 |
| 2018-04-17 | 1,597 | 1,616 | 1,571 | 1,594 | 23,500 | 1,594 |
| 2018-04-16 | 1,640 | 1,640 | 1,592 | 1,601 | 28,600 | 1,601 |
| 2018-04-13 | 1,610 | 1,639 | 1,606 | 1,620 | 39,000 | 1,620 |
| 2018-04-12 | 1,600 | 1,610 | 1,585 | 1,602 | 28,200 | 1,602 |
| 2018-04-11 | 1,629 | 1,629 | 1,593 | 1,604 | 34,700 | 1,604 |
| 2018-04-10 | 1,583 | 1,622 | 1,578 | 1,603 | 65,600 | 1,603 |
| 2018-04-09 | 1,590 | 1,605 | 1,575 | 1,598 | 46,400 | 1,598 |
| 2018-04-06 | 1,630 | 1,645 | 1,590 | 1,598 | 50,000 | 1,598 |
| 2018-04-05 | 1,667 | 1,669 | 1,610 | 1,620 | 62,200 | 1,620 |
| 2018-04-04 | 1,700 | 1,701 | 1,660 | 1,665 | 87,500 | 1,665 |
| 2018-04-03 | 1,683 | 1,721 | 1,667 | 1,710 | 54,100 | 1,710 |
| 2018-03-30 | 1,712 | 1,736 | 1,691 | 1,727 | 69,100 | 1,727 |
| 2018-03-29 | 1,701 | 1,709 | 1,673 | 1,698 | 53,600 | 1,698 |
| 2018-03-28 | 1,670 | 1,710 | 1,655 | 1,701 | 66,900 | 1,701 |
| 2018-03-27 | 3,360 | 3,410 | 3,345 | 3,400 | 29,100 | 1,700 |
| 2018-03-26 | 3,340 | 3,370 | 3,240 | 3,355 | 43,400 | 1,677.50 |
| 2018-03-23 | 3,335 | 3,380 | 3,275 | 3,330 | 46,100 | 1,665 |
| 2018-03-22 | 3,435 | 3,490 | 3,410 | 3,440 | 30,500 | 1,720 |
| 2018-03-20 | 3,365 | 3,425 | 3,365 | 3,405 | 28,300 | 1,702.50 |
| 2018-03-19 | 3,450 | 3,465 | 3,370 | 3,420 | 26,900 | 1,710 |
| 2018-03-16 | 3,685 | 3,695 | 3,430 | 3,460 | 154,300 | 1,730 |
| 2018-03-15 | 3,675 | 3,735 | 3,625 | 3,685 | 22,100 | 1,842.50 |
| 2018-03-14 | 3,610 | 3,725 | 3,580 | 3,685 | 36,100 | 1,842.50 |
| 2018-03-13 | 3,475 | 3,680 | 3,465 | 3,680 | 87,200 | 1,840 |
| 2018-03-12 | 3,410 | 3,465 | 3,405 | 3,455 | 48,000 | 1,727.50 |
| 2018-03-09 | 3,440 | 3,460 | 3,320 | 3,375 | 127,500 | 1,687.50 |
| 2018-03-08 | 3,495 | 3,565 | 3,410 | 3,430 | 136,100 | 1,715 |
| 2018-03-07 | 3,290 | 3,330 | 3,190 | 3,225 | 79,300 | 1,612.50 |
| 2018-03-06 | 3,295 | 3,345 | 3,250 | 3,260 | 45,700 | 1,630 |
| 2018-03-05 | 3,420 | 3,440 | 3,225 | 3,245 | 39,200 | 1,622.50 |
| 2018-03-02 | 3,375 | 3,450 | 3,375 | 3,405 | 37,100 | 1,702.50 |
| 2018-03-01 | 3,670 | 3,670 | 3,475 | 3,490 | 43,900 | 1,745 |
| 2018-02-28 | 3,700 | 3,730 | 3,640 | 3,670 | 116,400 | 1,835 |
| 2018-02-27 | 3,655 | 3,720 | 3,605 | 3,675 | 32,600 | 1,837.50 |
| 2018-02-26 | 3,660 | 3,660 | 3,565 | 3,590 | 13,800 | 1,795 |
| 2018-02-23 | 3,570 | 3,625 | 3,530 | 3,615 | 22,000 | 1,807.50 |
| 2018-02-22 | 3,585 | 3,615 | 3,450 | 3,535 | 72,000 | 1,767.50 |
| 2018-02-21 | 3,480 | 3,620 | 3,460 | 3,585 | 67,300 | 1,792.50 |
| 2018-02-20 | 3,415 | 3,450 | 3,370 | 3,445 | 17,600 | 1,722.50 |
| 2018-02-19 | 3,425 | 3,435 | 3,335 | 3,385 | 29,500 | 1,692.50 |
| 2018-02-16 | 3,405 | 3,405 | 3,330 | 3,355 | 24,700 | 1,677.50 |
| 2018-02-15 | 3,280 | 3,385 | 3,225 | 3,320 | 49,000 | 1,660 |
| 2018-02-14 | 3,405 | 3,425 | 3,205 | 3,210 | 59,300 | 1,605 |
| 2018-02-13 | 3,565 | 3,575 | 3,305 | 3,335 | 138,500 | 1,667.50 |
| 2018-02-09 | 3,560 | 3,590 | 3,470 | 3,530 | 57,300 | 1,765 |
| 2018-02-08 | 3,660 | 3,845 | 3,660 | 3,700 | 94,200 | 1,850 |
| 2018-02-07 | 3,665 | 3,780 | 3,615 | 3,615 | 82,000 | 1,807.50 |
| 2018-02-06 | 3,760 | 3,880 | 3,445 | 3,540 | 154,600 | 1,770 |
| 2018-02-05 | 3,560 | 3,820 | 3,425 | 3,740 | 155,600 | 1,870 |
| 2018-02-02 | 3,665 | 3,700 | 3,605 | 3,630 | 26,000 | 1,815 |
| 2018-02-01 | 3,660 | 3,700 | 3,590 | 3,660 | 41,100 | 1,830 |
| 2018-01-31 | 3,650 | 3,710 | 3,600 | 3,675 | 65,900 | 1,837.50 |
| 2018-01-30 | 3,680 | 3,725 | 3,645 | 3,660 | 35,100 | 1,830 |
| 2018-01-29 | 3,655 | 3,700 | 3,625 | 3,695 | 40,100 | 1,847.50 |
| 2018-01-26 | 3,595 | 3,645 | 3,585 | 3,630 | 38,700 | 1,815 |
| 2018-01-25 | 3,590 | 3,615 | 3,525 | 3,570 | 56,800 | 1,785 |
| 2018-01-24 | 3,625 | 3,665 | 3,560 | 3,575 | 104,500 | 1,787.50 |
| 2018-01-23 | 3,715 | 3,745 | 3,630 | 3,650 | 87,700 | 1,825 |
| 2018-01-22 | 3,735 | 3,735 | 3,650 | 3,675 | 38,700 | 1,837.50 |
| 2018-01-19 | 3,580 | 3,670 | 3,580 | 3,665 | 48,900 | 1,832.50 |
| 2018-01-18 | 3,720 | 3,720 | 3,585 | 3,600 | 74,200 | 1,800 |
| 2018-01-17 | 3,480 | 3,665 | 3,480 | 3,650 | 84,000 | 1,825 |
| 2018-01-16 | 3,470 | 3,490 | 3,430 | 3,485 | 35,900 | 1,742.50 |
| 2018-01-15 | 3,455 | 3,475 | 3,420 | 3,450 | 32,300 | 1,725 |
| 2018-01-12 | 3,465 | 3,495 | 3,450 | 3,455 | 26,500 | 1,727.50 |
| 2018-01-11 | 3,440 | 3,500 | 3,435 | 3,465 | 64,900 | 1,732.50 |
| 2018-01-10 | 3,365 | 3,420 | 3,310 | 3,415 | 55,500 | 1,707.50 |
| 2018-01-09 | 3,305 | 3,350 | 3,290 | 3,335 | 41,100 | 1,667.50 |
| 2018-01-05 | 3,280 | 3,315 | 3,265 | 3,305 | 30,600 | 1,652.50 |
| 2018-01-04 | 3,250 | 3,290 | 3,245 | 3,265 | 32,800 | 1,632.50 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2008-03-26]1株→1.1株 [2004-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1999-09-27]1株→1.2株 [1998-09-25]1株→1.2株 [1998-03-26]1株→1.2株 [1997-03-26]1株→1.2株