6516 山洋電気(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 | 3,470 | 3,575 | 3,400 | 3,560 | 92,700 | 3,560 |
| 2018-12-27 | 3,450 | 3,495 | 3,345 | 3,490 | 130,200 | 3,490 |
| 2018-12-26 | 3,130 | 3,225 | 3,120 | 3,210 | 94,100 | 3,210 |
| 2018-12-25 | 3,095 | 3,185 | 3,045 | 3,070 | 127,700 | 3,070 |
| 2018-12-21 | 3,365 | 3,420 | 3,325 | 3,375 | 126,400 | 3,375 |
| 2018-12-20 | 3,575 | 3,615 | 3,410 | 3,425 | 122,100 | 3,425 |
| 2018-12-19 | 3,670 | 3,745 | 3,605 | 3,650 | 78,400 | 3,650 |
| 2018-12-18 | 3,670 | 3,735 | 3,630 | 3,665 | 112,600 | 3,665 |
| 2018-12-17 | 3,755 | 3,795 | 3,685 | 3,780 | 106,200 | 3,780 |
| 2018-12-14 | 3,985 | 3,985 | 3,810 | 3,815 | 60,400 | 3,815 |
| 2018-12-13 | 3,890 | 4,015 | 3,870 | 3,980 | 71,500 | 3,980 |
| 2018-12-12 | 3,825 | 3,965 | 3,765 | 3,850 | 70,000 | 3,850 |
| 2018-12-11 | 3,920 | 3,935 | 3,790 | 3,800 | 55,700 | 3,800 |
| 2018-12-10 | 4,005 | 4,020 | 3,875 | 3,895 | 63,900 | 3,895 |
| 2018-12-07 | 4,130 | 4,165 | 3,990 | 4,055 | 70,000 | 4,055 |
| 2018-12-06 | 4,170 | 4,205 | 4,055 | 4,075 | 76,000 | 4,075 |
| 2018-12-05 | 4,240 | 4,270 | 4,175 | 4,235 | 112,600 | 4,235 |
| 2018-12-04 | 4,420 | 4,425 | 4,295 | 4,380 | 94,300 | 4,380 |
| 2018-12-03 | 4,430 | 4,580 | 4,410 | 4,455 | 85,700 | 4,455 |
| 2018-11-30 | 4,230 | 4,390 | 4,140 | 4,360 | 145,900 | 4,360 |
| 2018-11-29 | 4,400 | 4,455 | 4,230 | 4,290 | 132,700 | 4,290 |
| 2018-11-28 | 4,220 | 4,360 | 4,205 | 4,350 | 95,200 | 4,350 |
| 2018-11-27 | 4,175 | 4,205 | 4,090 | 4,160 | 50,800 | 4,160 |
| 2018-11-26 | 4,045 | 4,135 | 4,015 | 4,115 | 39,000 | 4,115 |
| 2018-11-22 | 4,080 | 4,125 | 3,985 | 4,065 | 47,300 | 4,065 |
| 2018-11-21 | 4,000 | 4,070 | 3,910 | 4,040 | 98,900 | 4,040 |
| 2018-11-20 | 4,150 | 4,160 | 4,055 | 4,085 | 65,500 | 4,085 |
| 2018-11-19 | 4,085 | 4,220 | 4,085 | 4,220 | 74,600 | 4,220 |
| 2018-11-16 | 4,220 | 4,250 | 4,025 | 4,080 | 113,800 | 4,080 |
| 2018-11-15 | 4,175 | 4,240 | 4,140 | 4,200 | 73,100 | 4,200 |
| 2018-11-14 | 4,225 | 4,270 | 4,160 | 4,210 | 65,300 | 4,210 |
| 2018-11-13 | 4,260 | 4,275 | 4,080 | 4,180 | 130,900 | 4,180 |
| 2018-11-12 | 4,450 | 4,505 | 4,385 | 4,470 | 68,500 | 4,470 |
| 2018-11-09 | 4,600 | 4,640 | 4,480 | 4,565 | 68,000 | 4,565 |
| 2018-11-08 | 4,700 | 4,775 | 4,600 | 4,665 | 73,100 | 4,665 |
| 2018-11-07 | 4,600 | 4,690 | 4,520 | 4,545 | 66,400 | 4,545 |
| 2018-11-06 | 4,520 | 4,640 | 4,430 | 4,590 | 56,600 | 4,590 |
| 2018-11-05 | 4,475 | 4,615 | 4,430 | 4,485 | 56,600 | 4,485 |
| 2018-11-02 | 4,480 | 4,545 | 4,365 | 4,545 | 127,200 | 4,545 |
| 2018-11-01 | 4,765 | 4,765 | 4,390 | 4,430 | 159,600 | 4,430 |
| 2018-10-31 | 4,320 | 4,645 | 4,320 | 4,625 | 180,700 | 4,625 |
| 2018-10-30 | 4,040 | 4,250 | 3,995 | 4,210 | 88,000 | 4,210 |
| 2018-10-29 | 4,145 | 4,200 | 4,060 | 4,080 | 72,700 | 4,080 |
| 2018-10-26 | 4,285 | 4,305 | 4,060 | 4,090 | 117,200 | 4,090 |
| 2018-10-25 | 4,260 | 4,300 | 4,170 | 4,185 | 122,100 | 4,185 |
| 2018-10-24 | 4,580 | 4,580 | 4,425 | 4,430 | 111,500 | 4,430 |
| 2018-10-23 | 4,680 | 4,680 | 4,520 | 4,520 | 57,900 | 4,520 |
| 2018-10-22 | 4,620 | 4,740 | 4,570 | 4,680 | 41,800 | 4,680 |
| 2018-10-19 | 4,655 | 4,660 | 4,535 | 4,620 | 92,700 | 4,620 |
| 2018-10-18 | 4,820 | 4,820 | 4,735 | 4,745 | 62,500 | 4,745 |
| 2018-10-17 | 4,765 | 4,905 | 4,745 | 4,830 | 140,700 | 4,830 |
| 2018-10-16 | 4,660 | 4,715 | 4,580 | 4,685 | 61,800 | 4,685 |
| 2018-10-15 | 4,690 | 4,715 | 4,595 | 4,635 | 60,500 | 4,635 |
| 2018-10-12 | 4,550 | 4,725 | 4,500 | 4,720 | 107,800 | 4,720 |
| 2018-10-11 | 4,565 | 4,645 | 4,490 | 4,540 | 170,500 | 4,540 |
| 2018-10-10 | 4,930 | 4,940 | 4,755 | 4,845 | 77,800 | 4,845 |
| 2018-10-09 | 5,020 | 5,050 | 4,805 | 4,830 | 148,400 | 4,830 |
| 2018-10-05 | 5,130 | 5,180 | 5,010 | 5,080 | 92,000 | 5,080 |
| 2018-10-04 | 5,310 | 5,340 | 5,100 | 5,190 | 104,300 | 5,190 |
| 2018-10-03 | 5,330 | 5,380 | 5,240 | 5,240 | 80,300 | 5,240 |
| 2018-10-02 | 5,530 | 5,580 | 5,380 | 5,390 | 57,300 | 5,390 |
| 2018-10-01 | 5,500 | 5,620 | 5,430 | 5,520 | 55,000 | 5,520 |
| 2018-09-28 | 5,360 | 5,470 | 5,340 | 5,440 | 84,600 | 5,440 |
| 2018-09-27 | 5,490 | 5,490 | 5,240 | 5,280 | 78,200 | 5,280 |
| 2018-09-26 | 5,420 | 5,490 | 5,400 | 5,450 | 80,900 | 5,450 |
| 2018-09-25 | 5,610 | 5,620 | 5,350 | 5,460 | 177,200 | 5,460 |
| 2018-09-21 | 5,530 | 5,720 | 5,510 | 5,670 | 126,200 | 5,670 |
| 2018-09-20 | 5,540 | 5,540 | 5,400 | 5,480 | 48,900 | 5,480 |
| 2018-09-19 | 5,480 | 5,590 | 5,370 | 5,480 | 85,200 | 5,480 |
| 2018-09-18 | 5,250 | 5,400 | 5,110 | 5,400 | 116,000 | 5,400 |
| 2018-09-14 | 5,120 | 5,440 | 5,120 | 5,300 | 160,200 | 5,300 |
| 2018-09-13 | 5,050 | 5,260 | 5,020 | 5,080 | 128,700 | 5,080 |
| 2018-09-12 | 5,350 | 5,410 | 5,100 | 5,140 | 117,100 | 5,140 |
| 2018-09-11 | 5,400 | 5,440 | 5,310 | 5,320 | 71,900 | 5,320 |
| 2018-09-10 | 5,400 | 5,520 | 5,380 | 5,390 | 54,400 | 5,390 |
| 2018-09-07 | 5,490 | 5,490 | 5,330 | 5,430 | 62,500 | 5,430 |
| 2018-09-06 | 5,600 | 5,630 | 5,520 | 5,540 | 50,700 | 5,540 |
| 2018-09-05 | 5,660 | 5,720 | 5,610 | 5,670 | 53,600 | 5,670 |
| 2018-09-04 | 5,630 | 5,760 | 5,630 | 5,700 | 61,900 | 5,700 |
| 2018-09-03 | 5,920 | 5,930 | 5,600 | 5,640 | 110,100 | 5,640 |
| 2018-08-31 | 5,800 | 6,000 | 5,770 | 5,940 | 70,600 | 5,940 |
| 2018-08-30 | 6,000 | 6,030 | 5,800 | 5,900 | 98,700 | 5,900 |
| 2018-08-29 | 5,790 | 5,980 | 5,790 | 5,940 | 85,300 | 5,940 |
| 2018-08-28 | 5,900 | 5,980 | 5,710 | 5,780 | 95,500 | 5,780 |
| 2018-08-27 | 5,560 | 5,860 | 5,510 | 5,800 | 141,700 | 5,800 |
| 2018-08-24 | 5,660 | 5,660 | 5,370 | 5,490 | 214,700 | 5,490 |
| 2018-08-23 | 5,830 | 5,830 | 5,660 | 5,720 | 53,900 | 5,720 |
| 2018-08-22 | 5,590 | 5,860 | 5,540 | 5,830 | 85,000 | 5,830 |
| 2018-08-21 | 5,640 | 5,660 | 5,580 | 5,620 | 35,900 | 5,620 |
| 2018-08-20 | 5,860 | 5,860 | 5,610 | 5,660 | 62,400 | 5,660 |
| 2018-08-17 | 5,750 | 5,910 | 5,700 | 5,800 | 72,900 | 5,800 |
| 2018-08-16 | 5,660 | 5,670 | 5,530 | 5,600 | 58,700 | 5,600 |
| 2018-08-15 | 5,870 | 5,870 | 5,630 | 5,730 | 54,700 | 5,730 |
| 2018-08-14 | 5,690 | 5,790 | 5,620 | 5,780 | 63,700 | 5,780 |
| 2018-08-13 | 5,720 | 5,750 | 5,490 | 5,570 | 73,400 | 5,570 |
| 2018-08-10 | 6,010 | 6,010 | 5,720 | 5,770 | 104,400 | 5,770 |
| 2018-08-09 | 5,900 | 6,130 | 5,870 | 6,060 | 107,300 | 6,060 |
| 2018-08-08 | 5,750 | 5,880 | 5,670 | 5,860 | 104,400 | 5,860 |
| 2018-08-07 | 5,690 | 5,750 | 5,520 | 5,730 | 152,100 | 5,730 |
| 2018-08-06 | 5,830 | 5,870 | 5,680 | 5,690 | 157,800 | 5,690 |
| 2018-08-03 | 6,200 | 6,230 | 5,810 | 5,830 | 277,300 | 5,830 |
| 2018-08-02 | 6,340 | 6,360 | 6,210 | 6,250 | 104,400 | 6,250 |
| 2018-08-01 | 6,160 | 6,300 | 6,110 | 6,240 | 160,000 | 6,240 |
| 2018-07-31 | 6,450 | 6,450 | 6,000 | 6,110 | 267,800 | 6,110 |
| 2018-07-30 | 6,740 | 6,780 | 6,480 | 6,480 | 295,400 | 6,480 |
| 2018-07-27 | 7,450 | 7,470 | 7,340 | 7,390 | 54,100 | 7,390 |
| 2018-07-26 | 7,270 | 7,350 | 7,200 | 7,320 | 44,800 | 7,320 |
| 2018-07-25 | 7,270 | 7,360 | 7,180 | 7,250 | 43,100 | 7,250 |
| 2018-07-24 | 7,090 | 7,220 | 7,050 | 7,190 | 40,700 | 7,190 |
| 2018-07-23 | 7,140 | 7,140 | 6,980 | 7,020 | 55,800 | 7,020 |
| 2018-07-20 | 7,320 | 7,340 | 7,040 | 7,160 | 70,700 | 7,160 |
| 2018-07-19 | 7,400 | 7,510 | 7,260 | 7,320 | 52,700 | 7,320 |
| 2018-07-18 | 7,270 | 7,450 | 7,240 | 7,320 | 76,200 | 7,320 |
| 2018-07-17 | 7,370 | 7,370 | 7,120 | 7,160 | 109,600 | 7,160 |
| 2018-07-13 | 7,590 | 7,630 | 7,350 | 7,390 | 111,100 | 7,390 |
| 2018-07-12 | 7,350 | 7,600 | 7,220 | 7,550 | 76,500 | 7,550 |
| 2018-07-11 | 7,500 | 7,550 | 7,230 | 7,480 | 72,400 | 7,480 |
| 2018-07-10 | 7,600 | 7,700 | 7,530 | 7,650 | 63,100 | 7,650 |
| 2018-07-09 | 7,470 | 7,540 | 7,270 | 7,510 | 46,800 | 7,510 |
| 2018-07-06 | 7,080 | 7,410 | 7,040 | 7,390 | 81,100 | 7,390 |
| 2018-07-05 | 7,360 | 7,380 | 7,000 | 7,060 | 82,300 | 7,060 |
| 2018-07-04 | 7,480 | 7,510 | 7,320 | 7,380 | 47,000 | 7,380 |
| 2018-07-03 | 7,700 | 7,770 | 7,460 | 7,550 | 35,400 | 7,550 |
| 2018-07-02 | 7,830 | 7,970 | 7,650 | 7,670 | 49,300 | 7,670 |
| 2018-06-29 | 7,900 | 7,910 | 7,720 | 7,890 | 61,200 | 7,890 |
| 2018-06-28 | 7,730 | 7,830 | 7,560 | 7,830 | 49,800 | 7,830 |
| 2018-06-27 | 7,720 | 7,930 | 7,700 | 7,730 | 48,300 | 7,730 |
| 2018-06-26 | 7,510 | 7,750 | 7,450 | 7,750 | 71,200 | 7,750 |
| 2018-06-25 | 7,940 | 7,990 | 7,630 | 7,650 | 72,000 | 7,650 |
| 2018-06-22 | 7,950 | 8,010 | 7,780 | 7,940 | 145,800 | 7,940 |
| 2018-06-21 | 8,180 | 8,290 | 8,090 | 8,100 | 79,400 | 8,100 |
| 2018-06-20 | 8,240 | 8,270 | 7,900 | 8,200 | 114,500 | 8,200 |
| 2018-06-19 | 8,570 | 8,720 | 8,340 | 8,390 | 68,800 | 8,390 |
| 2018-06-18 | 8,880 | 8,950 | 8,530 | 8,560 | 61,300 | 8,560 |
| 2018-06-15 | 9,060 | 9,270 | 8,920 | 8,930 | 90,700 | 8,930 |
| 2018-06-14 | 9,100 | 9,120 | 8,690 | 8,910 | 166,800 | 8,910 |
| 2018-06-13 | 8,570 | 8,720 | 8,500 | 8,690 | 53,300 | 8,690 |
| 2018-06-12 | 8,920 | 8,920 | 8,580 | 8,610 | 56,900 | 8,610 |
| 2018-06-11 | 9,070 | 9,110 | 8,880 | 8,890 | 43,500 | 8,890 |
| 2018-06-08 | 8,880 | 9,070 | 8,860 | 9,020 | 54,800 | 9,020 |
| 2018-06-07 | 9,100 | 9,140 | 8,810 | 8,900 | 51,600 | 8,900 |
| 2018-06-06 | 8,700 | 9,080 | 8,700 | 9,000 | 68,900 | 9,000 |
| 2018-06-05 | 8,900 | 8,930 | 8,610 | 8,780 | 69,000 | 8,780 |
| 2018-06-04 | 9,010 | 9,040 | 8,820 | 8,870 | 39,400 | 8,870 |
| 2018-06-01 | 9,030 | 9,030 | 8,820 | 8,910 | 57,200 | 8,910 |
| 2018-05-31 | 9,300 | 9,360 | 8,970 | 9,100 | 63,400 | 9,100 |
| 2018-05-30 | 9,000 | 9,130 | 8,910 | 8,940 | 43,800 | 8,940 |
| 2018-05-29 | 9,340 | 9,450 | 9,090 | 9,150 | 55,600 | 9,150 |
| 2018-05-28 | 9,460 | 9,510 | 9,280 | 9,310 | 37,700 | 9,310 |
| 2018-05-25 | 9,490 | 9,620 | 9,300 | 9,460 | 75,200 | 9,460 |
| 2018-05-24 | 9,850 | 9,850 | 9,330 | 9,450 | 76,900 | 9,450 |
| 2018-05-23 | 9,920 | 10,020 | 9,770 | 9,840 | 37,600 | 9,840 |
| 2018-05-22 | 10,210 | 10,310 | 9,860 | 9,920 | 75,900 | 9,920 |
| 2018-05-21 | 10,150 | 10,300 | 10,150 | 10,270 | 38,100 | 10,270 |
| 2018-05-18 | 10,270 | 10,340 | 10,060 | 10,300 | 46,300 | 10,300 |
| 2018-05-17 | 10,330 | 10,510 | 10,290 | 10,340 | 41,800 | 10,340 |
| 2018-05-16 | 10,220 | 10,480 | 10,190 | 10,360 | 78,100 | 10,360 |
| 2018-05-15 | 10,410 | 10,570 | 10,170 | 10,220 | 97,200 | 10,220 |
| 2018-05-14 | 10,010 | 10,360 | 9,960 | 10,340 | 72,200 | 10,340 |
| 2018-05-11 | 9,740 | 10,120 | 9,690 | 10,100 | 71,100 | 10,100 |
| 2018-05-10 | 9,550 | 9,780 | 9,550 | 9,750 | 44,500 | 9,750 |
| 2018-05-09 | 9,580 | 9,760 | 9,430 | 9,490 | 90,000 | 9,490 |
| 2018-05-08 | 9,440 | 9,790 | 9,440 | 9,640 | 65,700 | 9,640 |
| 2018-05-07 | 9,520 | 9,620 | 9,440 | 9,520 | 53,200 | 9,520 |
| 2018-05-02 | 9,470 | 9,680 | 9,440 | 9,610 | 76,800 | 9,610 |
| 2018-05-01 | 9,440 | 9,880 | 9,250 | 9,600 | 153,800 | 9,600 |
| 2018-04-27 | 9,350 | 9,490 | 9,000 | 9,480 | 158,700 | 9,480 |
| 2018-04-26 | 8,290 | 9,670 | 8,210 | 9,290 | 297,600 | 9,290 |
| 2018-04-25 | 8,150 | 8,260 | 8,040 | 8,170 | 41,000 | 8,170 |
| 2018-04-24 | 8,200 | 8,350 | 8,190 | 8,260 | 31,000 | 8,260 |
| 2018-04-23 | 8,160 | 8,200 | 8,120 | 8,170 | 12,200 | 8,170 |
| 2018-04-20 | 8,260 | 8,260 | 8,100 | 8,200 | 15,700 | 8,200 |
| 2018-04-19 | 8,260 | 8,390 | 8,200 | 8,280 | 19,700 | 8,280 |
| 2018-04-18 | 8,080 | 8,290 | 8,060 | 8,260 | 22,700 | 8,260 |
| 2018-04-17 | 8,240 | 8,280 | 8,000 | 8,050 | 29,600 | 8,050 |
| 2018-04-16 | 8,410 | 8,420 | 8,210 | 8,240 | 20,300 | 8,240 |
| 2018-04-13 | 8,100 | 8,400 | 8,100 | 8,370 | 48,900 | 8,370 |
| 2018-04-12 | 8,310 | 8,320 | 7,950 | 8,000 | 34,800 | 8,000 |
| 2018-04-11 | 8,190 | 8,320 | 8,010 | 8,300 | 41,100 | 8,300 |
| 2018-04-10 | 7,840 | 8,050 | 7,710 | 8,040 | 42,200 | 8,040 |
| 2018-04-09 | 7,990 | 7,990 | 7,680 | 7,850 | 35,300 | 7,850 |
| 2018-04-06 | 7,970 | 8,060 | 7,920 | 7,980 | 30,000 | 7,980 |
| 2018-04-05 | 8,060 | 8,060 | 7,830 | 7,910 | 46,100 | 7,910 |
| 2018-04-04 | 8,230 | 8,230 | 7,930 | 7,990 | 30,400 | 7,990 |
| 2018-04-03 | 8,000 | 8,130 | 7,930 | 8,080 | 32,800 | 8,080 |
| 2018-03-30 | 8,190 | 8,320 | 8,170 | 8,220 | 44,200 | 8,220 |
| 2018-03-29 | 8,100 | 8,130 | 7,950 | 8,070 | 46,500 | 8,070 |
| 2018-03-28 | 7,990 | 8,030 | 7,820 | 7,900 | 46,800 | 7,900 |
| 2018-03-27 | 7,980 | 8,230 | 7,980 | 8,210 | 37,300 | 8,210 |
| 2018-03-26 | 7,550 | 7,850 | 7,490 | 7,830 | 55,800 | 7,830 |
| 2018-03-23 | 7,800 | 7,850 | 7,680 | 7,700 | 59,200 | 7,700 |
| 2018-03-22 | 7,970 | 8,210 | 7,970 | 8,120 | 25,800 | 8,120 |
| 2018-03-20 | 7,950 | 8,030 | 7,920 | 8,000 | 28,400 | 8,000 |
| 2018-03-19 | 8,290 | 8,320 | 8,120 | 8,150 | 24,000 | 8,150 |
| 2018-03-16 | 8,540 | 8,610 | 8,410 | 8,440 | 25,600 | 8,440 |
| 2018-03-15 | 8,440 | 8,570 | 8,270 | 8,520 | 49,000 | 8,520 |
| 2018-03-14 | 8,520 | 8,520 | 8,360 | 8,480 | 34,700 | 8,480 |
| 2018-03-13 | 8,440 | 8,640 | 8,360 | 8,630 | 37,900 | 8,630 |
| 2018-03-12 | 8,430 | 8,560 | 8,320 | 8,500 | 54,800 | 8,500 |
| 2018-03-09 | 8,250 | 8,280 | 8,060 | 8,210 | 62,400 | 8,210 |
| 2018-03-08 | 7,910 | 8,080 | 7,880 | 8,040 | 39,100 | 8,040 |
| 2018-03-07 | 8,080 | 8,090 | 7,830 | 7,890 | 62,100 | 7,890 |
| 2018-03-06 | 8,070 | 8,130 | 7,970 | 8,000 | 41,500 | 8,000 |
| 2018-03-05 | 8,340 | 8,370 | 7,910 | 7,910 | 61,800 | 7,910 |
| 2018-03-02 | 8,470 | 8,620 | 8,280 | 8,310 | 71,300 | 8,310 |
| 2018-03-01 | 8,850 | 8,970 | 8,710 | 8,770 | 64,400 | 8,770 |
| 2018-02-28 | 8,770 | 8,990 | 8,770 | 8,870 | 83,800 | 8,870 |
| 2018-02-27 | 8,300 | 8,940 | 8,280 | 8,890 | 121,200 | 8,890 |
| 2018-02-26 | 8,280 | 8,310 | 8,090 | 8,150 | 24,900 | 8,150 |
| 2018-02-23 | 8,080 | 8,140 | 7,980 | 8,130 | 31,600 | 8,130 |
| 2018-02-22 | 8,090 | 8,090 | 7,840 | 8,060 | 56,300 | 8,060 |
| 2018-02-21 | 8,270 | 8,300 | 8,120 | 8,190 | 40,300 | 8,190 |
| 2018-02-20 | 8,180 | 8,330 | 8,090 | 8,310 | 59,600 | 8,310 |
| 2018-02-19 | 8,080 | 8,200 | 7,980 | 8,200 | 46,500 | 8,200 |
| 2018-02-16 | 8,000 | 8,000 | 7,820 | 7,850 | 70,900 | 7,850 |
| 2018-02-15 | 7,990 | 8,020 | 7,840 | 7,940 | 78,700 | 7,940 |
| 2018-02-14 | 7,730 | 7,870 | 7,520 | 7,690 | 70,100 | 7,690 |
| 2018-02-13 | 7,930 | 7,940 | 7,740 | 7,750 | 69,000 | 7,750 |
| 2018-02-09 | 7,620 | 7,810 | 7,620 | 7,810 | 79,600 | 7,810 |
| 2018-02-08 | 8,020 | 8,120 | 7,850 | 8,060 | 68,600 | 8,060 |
| 2018-02-07 | 8,350 | 8,500 | 7,860 | 7,870 | 77,700 | 7,870 |
| 2018-02-06 | 7,830 | 8,030 | 7,500 | 7,900 | 93,400 | 7,900 |
| 2018-02-05 | 8,700 | 8,720 | 8,360 | 8,380 | 57,000 | 8,380 |
| 2018-02-02 | 9,380 | 9,380 | 8,840 | 8,920 | 84,300 | 8,920 |
| 2018-02-01 | 9,390 | 9,390 | 8,840 | 8,980 | 127,400 | 8,980 |
| 2018-01-31 | 8,800 | 8,950 | 8,660 | 8,690 | 88,300 | 8,690 |
| 2018-01-30 | 9,180 | 9,250 | 8,860 | 8,860 | 67,100 | 8,860 |
| 2018-01-29 | 9,280 | 9,420 | 9,140 | 9,180 | 51,000 | 9,180 |
| 2018-01-26 | 9,100 | 9,320 | 9,040 | 9,160 | 56,200 | 9,160 |
| 2018-01-25 | 8,990 | 9,200 | 8,860 | 9,110 | 53,700 | 9,110 |
| 2018-01-24 | 9,380 | 9,380 | 9,060 | 9,090 | 56,200 | 9,090 |
| 2018-01-23 | 9,410 | 9,450 | 9,260 | 9,390 | 49,200 | 9,390 |
| 2018-01-22 | 9,490 | 9,510 | 9,270 | 9,450 | 53,100 | 9,450 |
| 2018-01-19 | 9,290 | 9,520 | 9,260 | 9,470 | 89,600 | 9,470 |
| 2018-01-18 | 9,240 | 9,420 | 9,170 | 9,290 | 93,500 | 9,290 |
| 2018-01-17 | 8,970 | 9,200 | 8,930 | 9,130 | 48,300 | 9,130 |
| 2018-01-16 | 8,800 | 9,080 | 8,800 | 8,980 | 48,400 | 8,980 |
| 2018-01-15 | 9,000 | 9,040 | 8,740 | 8,840 | 41,500 | 8,840 |
| 2018-01-12 | 8,700 | 8,980 | 8,680 | 8,880 | 56,200 | 8,880 |
| 2018-01-11 | 8,440 | 8,760 | 8,410 | 8,750 | 63,700 | 8,750 |
| 2018-01-10 | 8,550 | 8,550 | 8,440 | 8,480 | 22,100 | 8,480 |
| 2018-01-09 | 8,710 | 8,770 | 8,470 | 8,550 | 68,400 | 8,550 |
| 2018-01-05 | 8,600 | 8,690 | 8,500 | 8,650 | 47,300 | 8,650 |
| 2018-01-04 | 8,270 | 8,560 | 8,240 | 8,540 | 65,100 | 8,540 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-09-26]1株→1.1株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-09-26]1株→1.2株 [1983-09-27]1株→1.1株
