6592 マブチモーター(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 | 3,315 | 3,390 | 3,305 | 3,370 | 446,100 | 1,685 |
| 2018-12-27 | 3,335 | 3,370 | 3,300 | 3,370 | 571,100 | 1,685 |
| 2018-12-26 | 3,185 | 3,240 | 3,130 | 3,195 | 718,500 | 1,597.50 |
| 2018-12-25 | 3,290 | 3,300 | 3,215 | 3,265 | 1,250,400 | 1,632.50 |
| 2018-12-21 | 3,455 | 3,470 | 3,335 | 3,395 | 905,000 | 1,697.50 |
| 2018-12-20 | 3,575 | 3,600 | 3,455 | 3,480 | 595,200 | 1,740 |
| 2018-12-19 | 3,605 | 3,635 | 3,575 | 3,600 | 405,700 | 1,800 |
| 2018-12-18 | 3,600 | 3,660 | 3,575 | 3,635 | 383,800 | 1,817.50 |
| 2018-12-17 | 3,660 | 3,715 | 3,640 | 3,645 | 535,500 | 1,822.50 |
| 2018-12-14 | 3,680 | 3,695 | 3,630 | 3,665 | 618,400 | 1,832.50 |
| 2018-12-13 | 3,660 | 3,685 | 3,630 | 3,665 | 473,700 | 1,832.50 |
| 2018-12-12 | 3,580 | 3,660 | 3,580 | 3,615 | 606,200 | 1,807.50 |
| 2018-12-11 | 3,650 | 3,655 | 3,535 | 3,550 | 699,700 | 1,775 |
| 2018-12-10 | 3,700 | 3,705 | 3,590 | 3,640 | 834,300 | 1,820 |
| 2018-12-07 | 3,765 | 3,785 | 3,710 | 3,755 | 559,200 | 1,877.50 |
| 2018-12-06 | 3,835 | 3,850 | 3,715 | 3,745 | 754,900 | 1,872.50 |
| 2018-12-05 | 3,850 | 3,895 | 3,825 | 3,840 | 578,700 | 1,920 |
| 2018-12-04 | 3,940 | 4,020 | 3,900 | 3,900 | 506,600 | 1,950 |
| 2018-12-03 | 4,055 | 4,075 | 3,950 | 3,950 | 620,400 | 1,975 |
| 2018-11-30 | 3,895 | 4,020 | 3,865 | 3,955 | 3,928,600 | 1,977.50 |
| 2018-11-29 | 3,990 | 3,990 | 3,900 | 3,910 | 729,900 | 1,955 |
| 2018-11-28 | 3,950 | 3,985 | 3,885 | 3,905 | 534,900 | 1,952.50 |
| 2018-11-27 | 3,885 | 3,935 | 3,855 | 3,925 | 413,500 | 1,962.50 |
| 2018-11-26 | 3,895 | 3,910 | 3,840 | 3,850 | 517,500 | 1,925 |
| 2018-11-22 | 3,810 | 3,900 | 3,775 | 3,885 | 565,900 | 1,942.50 |
| 2018-11-21 | 3,755 | 3,820 | 3,745 | 3,805 | 569,400 | 1,902.50 |
| 2018-11-20 | 3,855 | 3,890 | 3,805 | 3,815 | 462,900 | 1,907.50 |
| 2018-11-19 | 3,955 | 4,025 | 3,905 | 3,925 | 433,100 | 1,962.50 |
| 2018-11-16 | 3,940 | 4,000 | 3,890 | 3,910 | 563,100 | 1,955 |
| 2018-11-15 | 3,825 | 3,930 | 3,820 | 3,925 | 598,600 | 1,962.50 |
| 2018-11-14 | 3,855 | 3,930 | 3,815 | 3,825 | 819,100 | 1,912.50 |
| 2018-11-13 | 3,815 | 3,910 | 3,780 | 3,895 | 638,100 | 1,947.50 |
| 2018-11-12 | 3,880 | 3,940 | 3,865 | 3,915 | 401,600 | 1,957.50 |
| 2018-11-09 | 4,000 | 4,015 | 3,925 | 3,935 | 488,600 | 1,967.50 |
| 2018-11-08 | 4,115 | 4,125 | 4,015 | 4,020 | 349,200 | 2,010 |
| 2018-11-07 | 4,085 | 4,145 | 4,025 | 4,045 | 331,400 | 2,022.50 |
| 2018-11-06 | 4,065 | 4,100 | 4,020 | 4,075 | 340,900 | 2,037.50 |
| 2018-11-05 | 4,100 | 4,135 | 4,055 | 4,080 | 404,700 | 2,040 |
| 2018-11-02 | 4,110 | 4,160 | 4,015 | 4,145 | 477,900 | 2,072.50 |
| 2018-11-01 | 4,050 | 4,170 | 4,010 | 4,120 | 568,900 | 2,060 |
| 2018-10-31 | 3,900 | 4,040 | 3,895 | 4,020 | 731,400 | 2,010 |
| 2018-10-30 | 3,725 | 3,880 | 3,715 | 3,845 | 592,600 | 1,922.50 |
| 2018-10-29 | 3,805 | 3,845 | 3,770 | 3,780 | 390,700 | 1,890 |
| 2018-10-26 | 3,895 | 3,895 | 3,760 | 3,785 | 533,800 | 1,892.50 |
| 2018-10-25 | 3,890 | 3,890 | 3,805 | 3,825 | 621,200 | 1,912.50 |
| 2018-10-24 | 4,005 | 4,030 | 3,965 | 3,975 | 454,300 | 1,987.50 |
| 2018-10-23 | 3,990 | 4,010 | 3,945 | 3,945 | 446,500 | 1,972.50 |
| 2018-10-22 | 3,995 | 4,060 | 3,985 | 4,010 | 417,800 | 2,005 |
| 2018-10-19 | 3,975 | 4,015 | 3,940 | 4,015 | 551,000 | 2,007.50 |
| 2018-10-18 | 4,100 | 4,140 | 4,005 | 4,005 | 652,200 | 2,002.50 |
| 2018-10-17 | 4,085 | 4,140 | 4,050 | 4,085 | 572,100 | 2,042.50 |
| 2018-10-16 | 3,980 | 4,045 | 3,970 | 4,015 | 517,800 | 2,007.50 |
| 2018-10-15 | 3,980 | 4,035 | 3,960 | 3,990 | 696,200 | 1,995 |
| 2018-10-12 | 3,935 | 3,965 | 3,885 | 3,930 | 988,700 | 1,965 |
| 2018-10-11 | 4,000 | 4,020 | 3,915 | 3,940 | 815,900 | 1,970 |
| 2018-10-10 | 4,140 | 4,175 | 4,060 | 4,105 | 358,900 | 2,052.50 |
| 2018-10-09 | 4,190 | 4,200 | 4,095 | 4,115 | 372,500 | 2,057.50 |
| 2018-10-05 | 4,260 | 4,295 | 4,190 | 4,230 | 644,400 | 2,115 |
| 2018-10-04 | 4,415 | 4,450 | 4,270 | 4,310 | 695,300 | 2,155 |
| 2018-10-03 | 4,480 | 4,485 | 4,380 | 4,380 | 473,700 | 2,190 |
| 2018-10-02 | 4,545 | 4,595 | 4,495 | 4,500 | 377,500 | 2,250 |
| 2018-10-01 | 4,615 | 4,650 | 4,525 | 4,560 | 668,400 | 2,280 |
| 2018-09-28 | 4,600 | 4,660 | 4,560 | 4,585 | 513,900 | 2,292.50 |
| 2018-09-27 | 4,525 | 4,565 | 4,485 | 4,510 | 325,100 | 2,255 |
| 2018-09-26 | 4,480 | 4,580 | 4,465 | 4,560 | 367,700 | 2,280 |
| 2018-09-25 | 4,420 | 4,460 | 4,385 | 4,455 | 368,500 | 2,227.50 |
| 2018-09-21 | 4,330 | 4,410 | 4,295 | 4,395 | 314,100 | 2,197.50 |
| 2018-09-20 | 4,335 | 4,335 | 4,255 | 4,280 | 265,900 | 2,140 |
| 2018-09-19 | 4,320 | 4,340 | 4,290 | 4,300 | 279,300 | 2,150 |
| 2018-09-18 | 4,175 | 4,260 | 4,115 | 4,235 | 302,600 | 2,117.50 |
| 2018-09-14 | 4,045 | 4,145 | 4,045 | 4,140 | 552,400 | 2,070 |
| 2018-09-13 | 4,020 | 4,145 | 4,015 | 4,065 | 319,900 | 2,032.50 |
| 2018-09-12 | 4,180 | 4,185 | 4,045 | 4,065 | 493,900 | 2,032.50 |
| 2018-09-11 | 4,250 | 4,250 | 4,190 | 4,200 | 358,000 | 2,100 |
| 2018-09-10 | 4,280 | 4,295 | 4,255 | 4,260 | 319,300 | 2,130 |
| 2018-09-07 | 4,330 | 4,350 | 4,285 | 4,310 | 430,100 | 2,155 |
| 2018-09-06 | 4,485 | 4,490 | 4,350 | 4,350 | 491,800 | 2,175 |
| 2018-09-05 | 4,540 | 4,560 | 4,480 | 4,530 | 300,900 | 2,265 |
| 2018-09-04 | 4,495 | 4,585 | 4,490 | 4,545 | 318,200 | 2,272.50 |
| 2018-09-03 | 4,600 | 4,600 | 4,480 | 4,510 | 324,700 | 2,255 |
| 2018-08-31 | 4,580 | 4,645 | 4,570 | 4,605 | 352,900 | 2,302.50 |
| 2018-08-30 | 4,760 | 4,790 | 4,595 | 4,605 | 354,300 | 2,302.50 |
| 2018-08-29 | 4,670 | 4,705 | 4,650 | 4,695 | 309,900 | 2,347.50 |
| 2018-08-28 | 4,710 | 4,765 | 4,690 | 4,695 | 262,500 | 2,347.50 |
| 2018-08-27 | 4,510 | 4,690 | 4,505 | 4,680 | 320,300 | 2,340 |
| 2018-08-24 | 4,515 | 4,520 | 4,445 | 4,480 | 574,100 | 2,240 |
| 2018-08-23 | 4,630 | 4,645 | 4,480 | 4,480 | 645,600 | 2,240 |
| 2018-08-22 | 4,620 | 4,725 | 4,615 | 4,680 | 438,300 | 2,340 |
| 2018-08-21 | 4,640 | 4,640 | 4,600 | 4,605 | 420,400 | 2,302.50 |
| 2018-08-20 | 4,780 | 4,800 | 4,730 | 4,740 | 212,400 | 2,370 |
| 2018-08-17 | 4,700 | 4,780 | 4,690 | 4,770 | 220,600 | 2,385 |
| 2018-08-16 | 4,770 | 4,785 | 4,670 | 4,700 | 665,000 | 2,350 |
| 2018-08-15 | 4,865 | 4,870 | 4,800 | 4,840 | 352,800 | 2,420 |
| 2018-08-14 | 4,925 | 4,935 | 4,865 | 4,925 | 405,100 | 2,462.50 |
| 2018-08-13 | 5,020 | 5,030 | 4,925 | 4,945 | 551,400 | 2,472.50 |
| 2018-08-10 | 5,500 | 5,600 | 5,160 | 5,170 | 722,500 | 2,585 |
| 2018-08-09 | 5,550 | 5,600 | 5,540 | 5,540 | 194,400 | 2,770 |
| 2018-08-08 | 5,560 | 5,600 | 5,560 | 5,590 | 163,300 | 2,795 |
| 2018-08-07 | 5,480 | 5,570 | 5,480 | 5,570 | 115,600 | 2,785 |
| 2018-08-06 | 5,480 | 5,560 | 5,480 | 5,500 | 105,800 | 2,750 |
| 2018-08-03 | 5,550 | 5,550 | 5,460 | 5,500 | 93,900 | 2,750 |
| 2018-08-02 | 5,540 | 5,580 | 5,530 | 5,540 | 178,700 | 2,770 |
| 2018-08-01 | 5,550 | 5,570 | 5,500 | 5,550 | 115,200 | 2,775 |
| 2018-07-31 | 5,480 | 5,540 | 5,470 | 5,490 | 225,300 | 2,745 |
| 2018-07-30 | 5,500 | 5,510 | 5,430 | 5,480 | 155,400 | 2,740 |
| 2018-07-27 | 5,550 | 5,560 | 5,520 | 5,560 | 151,300 | 2,780 |
| 2018-07-26 | 5,550 | 5,580 | 5,470 | 5,500 | 205,900 | 2,750 |
| 2018-07-25 | 5,410 | 5,460 | 5,390 | 5,450 | 211,900 | 2,725 |
| 2018-07-24 | 5,330 | 5,360 | 5,310 | 5,360 | 127,200 | 2,680 |
| 2018-07-23 | 5,240 | 5,320 | 5,240 | 5,280 | 195,500 | 2,640 |
| 2018-07-20 | 5,280 | 5,280 | 5,190 | 5,270 | 218,100 | 2,635 |
| 2018-07-19 | 5,320 | 5,350 | 5,270 | 5,280 | 137,500 | 2,640 |
| 2018-07-18 | 5,300 | 5,320 | 5,270 | 5,300 | 148,900 | 2,650 |
| 2018-07-17 | 5,230 | 5,300 | 5,200 | 5,250 | 191,300 | 2,625 |
| 2018-07-13 | 5,160 | 5,280 | 5,160 | 5,220 | 299,300 | 2,610 |
| 2018-07-12 | 5,220 | 5,230 | 5,150 | 5,180 | 145,700 | 2,590 |
| 2018-07-11 | 5,220 | 5,230 | 5,120 | 5,190 | 155,200 | 2,595 |
| 2018-07-10 | 5,280 | 5,350 | 5,270 | 5,290 | 204,400 | 2,645 |
| 2018-07-09 | 5,170 | 5,270 | 5,170 | 5,250 | 146,400 | 2,625 |
| 2018-07-06 | 5,070 | 5,180 | 5,060 | 5,160 | 238,900 | 2,580 |
| 2018-07-05 | 5,040 | 5,060 | 4,980 | 5,000 | 264,800 | 2,500 |
| 2018-07-04 | 5,150 | 5,160 | 5,040 | 5,060 | 236,400 | 2,530 |
| 2018-07-03 | 5,230 | 5,270 | 5,170 | 5,200 | 197,500 | 2,600 |
| 2018-07-02 | 5,270 | 5,340 | 5,170 | 5,180 | 216,500 | 2,590 |
| 2018-06-29 | 5,320 | 5,320 | 5,220 | 5,270 | 166,400 | 2,635 |
| 2018-06-28 | 5,300 | 5,340 | 5,270 | 5,310 | 237,700 | 2,655 |
| 2018-06-27 | 5,300 | 5,370 | 5,290 | 5,320 | 234,000 | 2,660 |
| 2018-06-26 | 5,250 | 5,350 | 5,210 | 5,350 | 247,900 | 2,675 |
| 2018-06-25 | 5,350 | 5,400 | 5,280 | 5,300 | 292,000 | 2,650 |
| 2018-06-22 | 5,120 | 5,330 | 5,090 | 5,330 | 547,300 | 2,665 |
| 2018-06-21 | 5,130 | 5,220 | 5,090 | 5,180 | 298,900 | 2,590 |
| 2018-06-20 | 5,070 | 5,180 | 5,020 | 5,160 | 317,500 | 2,580 |
| 2018-06-19 | 5,030 | 5,150 | 5,030 | 5,050 | 400,600 | 2,525 |
| 2018-06-18 | 5,070 | 5,080 | 5,030 | 5,040 | 244,200 | 2,520 |
| 2018-06-15 | 5,140 | 5,180 | 5,120 | 5,120 | 451,700 | 2,560 |
| 2018-06-14 | 5,130 | 5,180 | 5,100 | 5,120 | 238,300 | 2,560 |
| 2018-06-13 | 5,160 | 5,190 | 5,140 | 5,170 | 199,100 | 2,585 |
| 2018-06-12 | 5,240 | 5,270 | 5,170 | 5,200 | 348,900 | 2,600 |
| 2018-06-11 | 5,180 | 5,230 | 5,170 | 5,190 | 213,700 | 2,595 |
| 2018-06-08 | 5,300 | 5,310 | 5,170 | 5,170 | 243,600 | 2,585 |
| 2018-06-07 | 5,270 | 5,320 | 5,270 | 5,290 | 271,800 | 2,645 |
| 2018-06-06 | 5,200 | 5,250 | 5,180 | 5,220 | 169,900 | 2,610 |
| 2018-06-05 | 5,210 | 5,240 | 5,140 | 5,180 | 172,400 | 2,590 |
| 2018-06-04 | 5,150 | 5,200 | 5,130 | 5,180 | 163,800 | 2,590 |
| 2018-06-01 | 5,040 | 5,110 | 5,020 | 5,060 | 215,700 | 2,530 |
| 2018-05-31 | 5,060 | 5,070 | 5,010 | 5,050 | 494,500 | 2,525 |
| 2018-05-30 | 5,000 | 5,050 | 4,990 | 5,020 | 390,200 | 2,510 |
| 2018-05-29 | 5,160 | 5,180 | 5,110 | 5,120 | 177,000 | 2,560 |
| 2018-05-28 | 5,170 | 5,240 | 5,130 | 5,160 | 231,700 | 2,580 |
| 2018-05-25 | 5,190 | 5,220 | 5,110 | 5,120 | 237,100 | 2,560 |
| 2018-05-24 | 5,340 | 5,340 | 5,190 | 5,190 | 191,300 | 2,595 |
| 2018-05-23 | 5,400 | 5,410 | 5,350 | 5,350 | 163,500 | 2,675 |
| 2018-05-22 | 5,530 | 5,560 | 5,430 | 5,450 | 208,300 | 2,725 |
| 2018-05-21 | 5,330 | 5,510 | 5,330 | 5,480 | 235,000 | 2,740 |
| 2018-05-18 | 5,390 | 5,390 | 5,300 | 5,310 | 281,200 | 2,655 |
| 2018-05-17 | 5,360 | 5,440 | 5,340 | 5,390 | 159,000 | 2,695 |
| 2018-05-16 | 5,420 | 5,440 | 5,380 | 5,390 | 185,400 | 2,695 |
| 2018-05-15 | 5,430 | 5,470 | 5,400 | 5,410 | 139,900 | 2,705 |
| 2018-05-14 | 5,390 | 5,450 | 5,320 | 5,440 | 141,100 | 2,720 |
| 2018-05-11 | 5,300 | 5,400 | 5,300 | 5,380 | 210,800 | 2,690 |
| 2018-05-10 | 5,210 | 5,310 | 5,200 | 5,290 | 165,900 | 2,645 |
| 2018-05-09 | 5,320 | 5,330 | 5,260 | 5,280 | 216,600 | 2,640 |
| 2018-05-08 | 5,400 | 5,450 | 5,320 | 5,320 | 262,600 | 2,660 |
| 2018-05-07 | 5,540 | 5,540 | 5,380 | 5,400 | 181,300 | 2,700 |
| 2018-05-02 | 5,490 | 5,560 | 5,470 | 5,540 | 222,000 | 2,770 |
| 2018-05-01 | 5,720 | 5,750 | 5,520 | 5,540 | 296,500 | 2,770 |
| 2018-04-27 | 5,550 | 5,730 | 5,410 | 5,520 | 522,300 | 2,760 |
| 2018-04-26 | 5,520 | 5,550 | 5,470 | 5,510 | 199,100 | 2,755 |
| 2018-04-25 | 5,410 | 5,450 | 5,360 | 5,450 | 179,300 | 2,725 |
| 2018-04-24 | 5,420 | 5,500 | 5,400 | 5,500 | 172,500 | 2,750 |
| 2018-04-23 | 5,430 | 5,450 | 5,390 | 5,420 | 207,900 | 2,710 |
| 2018-04-20 | 5,530 | 5,540 | 5,440 | 5,480 | 185,100 | 2,740 |
| 2018-04-19 | 5,520 | 5,600 | 5,510 | 5,560 | 303,500 | 2,780 |
| 2018-04-18 | 5,420 | 5,570 | 5,400 | 5,520 | 316,400 | 2,760 |
| 2018-04-17 | 5,380 | 5,430 | 5,350 | 5,360 | 159,100 | 2,680 |
| 2018-04-16 | 5,310 | 5,380 | 5,280 | 5,360 | 237,400 | 2,680 |
| 2018-04-13 | 5,280 | 5,350 | 5,250 | 5,330 | 259,300 | 2,665 |
| 2018-04-12 | 5,280 | 5,280 | 5,210 | 5,270 | 136,300 | 2,635 |
| 2018-04-11 | 5,340 | 5,360 | 5,270 | 5,300 | 205,600 | 2,650 |
| 2018-04-10 | 5,220 | 5,320 | 5,150 | 5,300 | 313,700 | 2,650 |
| 2018-04-09 | 5,260 | 5,300 | 5,250 | 5,280 | 201,700 | 2,640 |
| 2018-04-06 | 5,300 | 5,330 | 5,220 | 5,280 | 247,500 | 2,640 |
| 2018-04-05 | 5,350 | 5,370 | 5,270 | 5,340 | 147,300 | 2,670 |
| 2018-04-04 | 5,260 | 5,310 | 5,210 | 5,290 | 213,100 | 2,645 |
| 2018-04-03 | 5,230 | 5,260 | 5,190 | 5,230 | 225,600 | 2,615 |
| 2018-03-30 | 5,260 | 5,270 | 5,210 | 5,240 | 206,400 | 2,620 |
| 2018-03-29 | 5,280 | 5,290 | 5,160 | 5,220 | 206,900 | 2,610 |
| 2018-03-28 | 5,190 | 5,210 | 5,150 | 5,210 | 209,600 | 2,605 |
| 2018-03-27 | 5,170 | 5,230 | 5,160 | 5,210 | 247,900 | 2,605 |
| 2018-03-26 | 5,010 | 5,080 | 5,000 | 5,080 | 231,600 | 2,540 |
| 2018-03-23 | 5,160 | 5,220 | 5,040 | 5,050 | 477,800 | 2,525 |
| 2018-03-22 | 5,280 | 5,330 | 5,240 | 5,260 | 242,500 | 2,630 |
| 2018-03-20 | 5,250 | 5,340 | 5,250 | 5,300 | 203,300 | 2,650 |
| 2018-03-19 | 5,280 | 5,370 | 5,260 | 5,280 | 264,400 | 2,640 |
| 2018-03-16 | 5,360 | 5,420 | 5,320 | 5,320 | 342,900 | 2,660 |
| 2018-03-15 | 5,460 | 5,460 | 5,320 | 5,380 | 405,400 | 2,690 |
| 2018-03-14 | 5,440 | 5,580 | 5,410 | 5,550 | 301,400 | 2,775 |
| 2018-03-13 | 5,420 | 5,540 | 5,400 | 5,540 | 460,100 | 2,770 |
| 2018-03-12 | 5,400 | 5,450 | 5,330 | 5,380 | 419,000 | 2,690 |
| 2018-03-09 | 5,290 | 5,320 | 5,170 | 5,220 | 378,400 | 2,610 |
| 2018-03-08 | 5,200 | 5,270 | 5,170 | 5,210 | 231,200 | 2,605 |
| 2018-03-07 | 5,160 | 5,240 | 5,160 | 5,170 | 324,700 | 2,585 |
| 2018-03-06 | 5,170 | 5,300 | 5,170 | 5,200 | 372,500 | 2,600 |
| 2018-03-05 | 5,200 | 5,220 | 5,100 | 5,130 | 311,600 | 2,565 |
| 2018-03-02 | 5,250 | 5,320 | 5,220 | 5,240 | 381,500 | 2,620 |
| 2018-03-01 | 5,480 | 5,510 | 5,380 | 5,390 | 268,200 | 2,695 |
| 2018-02-28 | 5,650 | 5,670 | 5,530 | 5,530 | 320,600 | 2,765 |
| 2018-02-27 | 5,510 | 5,620 | 5,510 | 5,620 | 391,300 | 2,810 |
| 2018-02-26 | 5,440 | 5,460 | 5,370 | 5,440 | 225,600 | 2,720 |
| 2018-02-23 | 5,320 | 5,380 | 5,310 | 5,380 | 193,900 | 2,690 |
| 2018-02-22 | 5,300 | 5,330 | 5,280 | 5,300 | 369,300 | 2,650 |
| 2018-02-21 | 5,360 | 5,430 | 5,310 | 5,370 | 299,400 | 2,685 |
| 2018-02-20 | 5,340 | 5,400 | 5,300 | 5,370 | 319,300 | 2,685 |
| 2018-02-19 | 5,290 | 5,380 | 5,260 | 5,380 | 401,100 | 2,690 |
| 2018-02-16 | 5,290 | 5,310 | 5,200 | 5,230 | 769,000 | 2,615 |
| 2018-02-15 | 5,400 | 5,530 | 5,250 | 5,290 | 1,004,600 | 2,645 |
| 2018-02-14 | 5,860 | 5,860 | 5,350 | 5,400 | 773,900 | 2,700 |
| 2018-02-13 | 5,980 | 5,980 | 5,800 | 5,830 | 303,800 | 2,915 |
| 2018-02-09 | 5,760 | 5,830 | 5,740 | 5,830 | 216,300 | 2,915 |
| 2018-02-08 | 5,970 | 6,010 | 5,910 | 5,980 | 270,600 | 2,990 |
| 2018-02-07 | 6,030 | 6,070 | 5,870 | 5,870 | 364,900 | 2,935 |
| 2018-02-06 | 5,850 | 5,890 | 5,670 | 5,820 | 489,000 | 2,910 |
| 2018-02-05 | 6,150 | 6,190 | 6,100 | 6,110 | 279,600 | 3,055 |
| 2018-02-02 | 6,380 | 6,410 | 6,310 | 6,330 | 233,200 | 3,165 |
| 2018-02-01 | 6,380 | 6,410 | 6,310 | 6,400 | 311,100 | 3,200 |
| 2018-01-31 | 6,510 | 6,570 | 6,450 | 6,460 | 336,600 | 3,230 |
| 2018-01-30 | 6,640 | 6,650 | 6,550 | 6,560 | 255,300 | 3,280 |
| 2018-01-29 | 6,700 | 6,750 | 6,660 | 6,660 | 349,600 | 3,330 |
| 2018-01-26 | 6,610 | 6,610 | 6,520 | 6,580 | 279,400 | 3,290 |
| 2018-01-25 | 6,580 | 6,660 | 6,510 | 6,640 | 406,200 | 3,320 |
| 2018-01-24 | 6,640 | 6,650 | 6,600 | 6,640 | 268,800 | 3,320 |
| 2018-01-23 | 6,600 | 6,640 | 6,570 | 6,640 | 163,600 | 3,320 |
| 2018-01-22 | 6,560 | 6,600 | 6,510 | 6,600 | 148,100 | 3,300 |
| 2018-01-19 | 6,560 | 6,580 | 6,530 | 6,560 | 137,000 | 3,280 |
| 2018-01-18 | 6,600 | 6,630 | 6,550 | 6,550 | 225,600 | 3,275 |
| 2018-01-17 | 6,440 | 6,560 | 6,410 | 6,540 | 212,100 | 3,270 |
| 2018-01-16 | 6,470 | 6,540 | 6,460 | 6,510 | 219,300 | 3,255 |
| 2018-01-15 | 6,450 | 6,520 | 6,440 | 6,490 | 320,500 | 3,245 |
| 2018-01-12 | 6,430 | 6,500 | 6,390 | 6,420 | 320,000 | 3,210 |
| 2018-01-11 | 6,370 | 6,400 | 6,330 | 6,390 | 264,600 | 3,195 |
| 2018-01-10 | 6,350 | 6,420 | 6,330 | 6,410 | 371,800 | 3,205 |
| 2018-01-09 | 6,290 | 6,350 | 6,260 | 6,330 | 354,400 | 3,165 |
| 2018-01-05 | 6,240 | 6,260 | 6,200 | 6,250 | 201,300 | 3,125 |
| 2018-01-04 | 6,180 | 6,210 | 6,140 | 6,210 | 302,500 | 3,105 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
