6645 オムロン(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 | 4,000 | 4,085 | 3,965 | 4,000 | 1,048,200 | 4,000 |
| 2018-12-27 | 4,020 | 4,095 | 4,000 | 4,065 | 1,244,400 | 4,065 |
| 2018-12-26 | 3,825 | 3,900 | 3,780 | 3,840 | 949,000 | 3,840 |
| 2018-12-25 | 3,860 | 3,915 | 3,740 | 3,755 | 1,353,300 | 3,755 |
| 2018-12-21 | 3,965 | 4,115 | 3,950 | 4,015 | 1,892,700 | 4,015 |
| 2018-12-20 | 4,220 | 4,275 | 4,105 | 4,140 | 1,174,800 | 4,140 |
| 2018-12-19 | 4,320 | 4,330 | 4,255 | 4,290 | 875,600 | 4,290 |
| 2018-12-18 | 4,235 | 4,350 | 4,205 | 4,290 | 1,501,100 | 4,290 |
| 2018-12-17 | 4,470 | 4,510 | 4,395 | 4,405 | 958,400 | 4,405 |
| 2018-12-14 | 4,520 | 4,530 | 4,440 | 4,470 | 1,242,900 | 4,470 |
| 2018-12-13 | 4,445 | 4,620 | 4,445 | 4,580 | 1,713,800 | 4,580 |
| 2018-12-12 | 4,345 | 4,415 | 4,265 | 4,390 | 1,217,900 | 4,390 |
| 2018-12-11 | 4,465 | 4,470 | 4,300 | 4,340 | 929,000 | 4,340 |
| 2018-12-10 | 4,445 | 4,475 | 4,415 | 4,455 | 993,400 | 4,455 |
| 2018-12-07 | 4,620 | 4,665 | 4,480 | 4,515 | 879,800 | 4,515 |
| 2018-12-06 | 4,725 | 4,735 | 4,535 | 4,595 | 1,074,100 | 4,595 |
| 2018-12-05 | 4,850 | 4,910 | 4,775 | 4,785 | 1,197,900 | 4,785 |
| 2018-12-04 | 5,050 | 5,080 | 4,905 | 4,920 | 739,600 | 4,920 |
| 2018-12-03 | 5,090 | 5,120 | 5,020 | 5,040 | 575,300 | 5,040 |
| 2018-11-30 | 4,970 | 5,050 | 4,945 | 4,990 | 825,200 | 4,990 |
| 2018-11-29 | 5,070 | 5,120 | 4,940 | 4,970 | 997,400 | 4,970 |
| 2018-11-28 | 4,840 | 4,985 | 4,810 | 4,975 | 1,042,500 | 4,975 |
| 2018-11-27 | 4,775 | 4,850 | 4,695 | 4,830 | 990,300 | 4,830 |
| 2018-11-26 | 4,635 | 4,730 | 4,600 | 4,720 | 744,200 | 4,720 |
| 2018-11-22 | 4,690 | 4,750 | 4,650 | 4,695 | 649,800 | 4,695 |
| 2018-11-21 | 4,490 | 4,690 | 4,480 | 4,680 | 684,000 | 4,680 |
| 2018-11-20 | 4,630 | 4,675 | 4,600 | 4,630 | 829,000 | 4,630 |
| 2018-11-19 | 4,705 | 4,810 | 4,700 | 4,755 | 874,900 | 4,755 |
| 2018-11-16 | 4,740 | 4,815 | 4,690 | 4,705 | 958,500 | 4,705 |
| 2018-11-15 | 4,765 | 4,785 | 4,680 | 4,730 | 668,900 | 4,730 |
| 2018-11-14 | 4,745 | 4,815 | 4,715 | 4,780 | 835,200 | 4,780 |
| 2018-11-13 | 4,690 | 4,730 | 4,565 | 4,710 | 1,057,000 | 4,710 |
| 2018-11-12 | 4,710 | 4,850 | 4,690 | 4,845 | 833,200 | 4,845 |
| 2018-11-09 | 4,830 | 4,830 | 4,730 | 4,745 | 913,600 | 4,745 |
| 2018-11-08 | 4,890 | 4,935 | 4,800 | 4,830 | 1,240,600 | 4,830 |
| 2018-11-07 | 4,720 | 4,860 | 4,695 | 4,740 | 1,059,100 | 4,740 |
| 2018-11-06 | 4,745 | 4,790 | 4,695 | 4,715 | 655,200 | 4,715 |
| 2018-11-05 | 4,710 | 4,825 | 4,690 | 4,735 | 1,144,300 | 4,735 |
| 2018-11-02 | 4,570 | 4,825 | 4,535 | 4,780 | 1,521,400 | 4,780 |
| 2018-11-01 | 4,545 | 4,645 | 4,535 | 4,595 | 942,600 | 4,595 |
| 2018-10-31 | 4,540 | 4,605 | 4,365 | 4,580 | 1,722,000 | 4,580 |
| 2018-10-30 | 4,240 | 4,520 | 4,230 | 4,470 | 1,413,100 | 4,470 |
| 2018-10-29 | 4,305 | 4,375 | 4,275 | 4,285 | 821,400 | 4,285 |
| 2018-10-26 | 4,340 | 4,380 | 4,185 | 4,250 | 1,080,700 | 4,250 |
| 2018-10-25 | 4,310 | 4,345 | 4,260 | 4,290 | 1,407,000 | 4,290 |
| 2018-10-24 | 4,530 | 4,535 | 4,420 | 4,440 | 834,100 | 4,440 |
| 2018-10-23 | 4,515 | 4,550 | 4,450 | 4,460 | 871,700 | 4,460 |
| 2018-10-22 | 4,530 | 4,625 | 4,490 | 4,585 | 859,700 | 4,585 |
| 2018-10-19 | 4,500 | 4,580 | 4,470 | 4,575 | 884,800 | 4,575 |
| 2018-10-18 | 4,730 | 4,735 | 4,560 | 4,585 | 1,007,600 | 4,585 |
| 2018-10-17 | 4,730 | 4,815 | 4,720 | 4,745 | 1,184,100 | 4,745 |
| 2018-10-16 | 4,510 | 4,620 | 4,510 | 4,615 | 1,090,100 | 4,615 |
| 2018-10-15 | 4,520 | 4,620 | 4,480 | 4,520 | 1,334,100 | 4,520 |
| 2018-10-12 | 4,435 | 4,575 | 4,415 | 4,515 | 1,301,600 | 4,515 |
| 2018-10-11 | 4,420 | 4,535 | 4,410 | 4,440 | 1,482,900 | 4,440 |
| 2018-10-10 | 4,660 | 4,690 | 4,610 | 4,630 | 984,200 | 4,630 |
| 2018-10-09 | 4,800 | 4,815 | 4,645 | 4,685 | 1,418,300 | 4,685 |
| 2018-10-05 | 4,890 | 4,930 | 4,865 | 4,895 | 804,400 | 4,895 |
| 2018-10-04 | 4,990 | 5,030 | 4,885 | 4,905 | 666,400 | 4,905 |
| 2018-10-03 | 4,990 | 5,010 | 4,905 | 4,920 | 930,100 | 4,920 |
| 2018-10-02 | 5,010 | 5,130 | 5,000 | 5,030 | 1,135,900 | 5,030 |
| 2018-10-01 | 4,800 | 4,955 | 4,800 | 4,935 | 881,500 | 4,935 |
| 2018-09-28 | 4,905 | 4,940 | 4,790 | 4,800 | 1,200,600 | 4,800 |
| 2018-09-27 | 4,930 | 4,935 | 4,830 | 4,840 | 998,000 | 4,840 |
| 2018-09-26 | 4,945 | 4,970 | 4,855 | 4,910 | 1,342,000 | 4,910 |
| 2018-09-25 | 4,945 | 5,000 | 4,915 | 4,995 | 1,306,900 | 4,995 |
| 2018-09-21 | 4,995 | 5,020 | 4,960 | 4,980 | 1,947,600 | 4,980 |
| 2018-09-20 | 5,100 | 5,150 | 5,020 | 5,050 | 1,056,100 | 5,050 |
| 2018-09-19 | 4,930 | 5,040 | 4,915 | 4,995 | 1,313,500 | 4,995 |
| 2018-09-18 | 4,715 | 4,820 | 4,655 | 4,780 | 916,500 | 4,780 |
| 2018-09-14 | 4,625 | 4,850 | 4,610 | 4,775 | 1,792,800 | 4,775 |
| 2018-09-13 | 4,500 | 4,615 | 4,480 | 4,505 | 971,300 | 4,505 |
| 2018-09-12 | 4,700 | 4,710 | 4,480 | 4,505 | 1,113,700 | 4,505 |
| 2018-09-11 | 4,650 | 4,710 | 4,645 | 4,685 | 505,400 | 4,685 |
| 2018-09-10 | 4,665 | 4,720 | 4,665 | 4,670 | 625,400 | 4,670 |
| 2018-09-07 | 4,690 | 4,720 | 4,620 | 4,650 | 849,800 | 4,650 |
| 2018-09-06 | 4,750 | 4,765 | 4,700 | 4,725 | 597,400 | 4,725 |
| 2018-09-05 | 4,830 | 4,840 | 4,765 | 4,785 | 572,400 | 4,785 |
| 2018-09-04 | 4,890 | 4,910 | 4,845 | 4,860 | 476,700 | 4,860 |
| 2018-09-03 | 4,980 | 4,990 | 4,860 | 4,865 | 684,700 | 4,865 |
| 2018-08-31 | 4,940 | 5,010 | 4,915 | 4,975 | 658,400 | 4,975 |
| 2018-08-30 | 4,980 | 5,010 | 4,950 | 4,950 | 645,500 | 4,950 |
| 2018-08-29 | 4,980 | 4,995 | 4,945 | 4,970 | 626,300 | 4,970 |
| 2018-08-28 | 4,940 | 5,050 | 4,930 | 4,940 | 1,178,000 | 4,940 |
| 2018-08-27 | 4,725 | 4,910 | 4,720 | 4,875 | 1,150,300 | 4,875 |
| 2018-08-24 | 4,880 | 4,880 | 4,820 | 4,865 | 596,900 | 4,865 |
| 2018-08-23 | 4,880 | 4,905 | 4,845 | 4,850 | 561,800 | 4,850 |
| 2018-08-22 | 4,895 | 4,930 | 4,890 | 4,910 | 725,900 | 4,910 |
| 2018-08-21 | 4,860 | 4,915 | 4,835 | 4,875 | 475,800 | 4,875 |
| 2018-08-20 | 4,855 | 4,885 | 4,845 | 4,860 | 558,400 | 4,860 |
| 2018-08-17 | 4,865 | 4,930 | 4,850 | 4,880 | 747,000 | 4,880 |
| 2018-08-16 | 4,825 | 4,880 | 4,705 | 4,815 | 776,700 | 4,815 |
| 2018-08-15 | 4,925 | 4,940 | 4,850 | 4,895 | 510,100 | 4,895 |
| 2018-08-14 | 4,850 | 4,905 | 4,825 | 4,905 | 575,600 | 4,905 |
| 2018-08-13 | 5,000 | 5,000 | 4,850 | 4,875 | 859,700 | 4,875 |
| 2018-08-10 | 5,130 | 5,140 | 5,020 | 5,040 | 692,000 | 5,040 |
| 2018-08-09 | 5,150 | 5,180 | 5,090 | 5,130 | 621,200 | 5,130 |
| 2018-08-08 | 5,040 | 5,160 | 5,030 | 5,140 | 733,500 | 5,140 |
| 2018-08-07 | 4,920 | 5,030 | 4,915 | 5,020 | 532,000 | 5,020 |
| 2018-08-06 | 4,985 | 5,000 | 4,920 | 4,925 | 612,500 | 4,925 |
| 2018-08-03 | 5,010 | 5,060 | 4,980 | 5,010 | 754,200 | 5,010 |
| 2018-08-02 | 5,090 | 5,110 | 4,985 | 5,020 | 729,500 | 5,020 |
| 2018-08-01 | 5,080 | 5,130 | 5,040 | 5,090 | 776,500 | 5,090 |
| 2018-07-31 | 5,060 | 5,090 | 5,030 | 5,040 | 846,900 | 5,040 |
| 2018-07-30 | 5,110 | 5,110 | 5,050 | 5,070 | 649,000 | 5,070 |
| 2018-07-27 | 5,050 | 5,200 | 5,000 | 5,130 | 1,357,900 | 5,130 |
| 2018-07-26 | 5,150 | 5,170 | 5,070 | 5,110 | 764,000 | 5,110 |
| 2018-07-25 | 5,060 | 5,120 | 5,030 | 5,090 | 729,000 | 5,090 |
| 2018-07-24 | 5,050 | 5,160 | 5,000 | 5,130 | 809,800 | 5,130 |
| 2018-07-23 | 5,020 | 5,050 | 4,960 | 5,000 | 666,500 | 5,000 |
| 2018-07-20 | 5,150 | 5,160 | 5,000 | 5,060 | 813,600 | 5,060 |
| 2018-07-19 | 5,120 | 5,210 | 5,110 | 5,150 | 891,600 | 5,150 |
| 2018-07-18 | 5,100 | 5,150 | 5,070 | 5,090 | 615,800 | 5,090 |
| 2018-07-17 | 5,080 | 5,100 | 4,940 | 5,020 | 1,029,400 | 5,020 |
| 2018-07-13 | 5,110 | 5,170 | 5,040 | 5,090 | 730,200 | 5,090 |
| 2018-07-12 | 5,020 | 5,090 | 5,000 | 5,070 | 573,100 | 5,070 |
| 2018-07-11 | 5,080 | 5,090 | 4,950 | 5,070 | 762,300 | 5,070 |
| 2018-07-10 | 5,050 | 5,190 | 5,030 | 5,150 | 896,700 | 5,150 |
| 2018-07-09 | 4,980 | 5,040 | 4,965 | 4,995 | 454,100 | 4,995 |
| 2018-07-06 | 4,875 | 4,960 | 4,845 | 4,930 | 776,600 | 4,930 |
| 2018-07-05 | 4,935 | 5,020 | 4,880 | 4,905 | 1,008,600 | 4,905 |
| 2018-07-04 | 5,100 | 5,100 | 4,930 | 4,975 | 958,000 | 4,975 |
| 2018-07-03 | 5,130 | 5,190 | 5,090 | 5,140 | 742,800 | 5,140 |
| 2018-07-02 | 5,190 | 5,240 | 5,070 | 5,090 | 692,500 | 5,090 |
| 2018-06-29 | 5,150 | 5,180 | 5,110 | 5,170 | 900,300 | 5,170 |
| 2018-06-28 | 5,200 | 5,280 | 5,150 | 5,250 | 826,800 | 5,250 |
| 2018-06-27 | 5,210 | 5,330 | 5,170 | 5,190 | 1,035,100 | 5,190 |
| 2018-06-26 | 5,200 | 5,280 | 5,160 | 5,250 | 895,100 | 5,250 |
| 2018-06-25 | 5,360 | 5,370 | 5,220 | 5,240 | 634,400 | 5,240 |
| 2018-06-22 | 5,280 | 5,360 | 5,260 | 5,330 | 568,800 | 5,330 |
| 2018-06-21 | 5,360 | 5,440 | 5,330 | 5,370 | 597,000 | 5,370 |
| 2018-06-20 | 5,350 | 5,400 | 5,240 | 5,390 | 829,300 | 5,390 |
| 2018-06-19 | 5,430 | 5,500 | 5,370 | 5,380 | 864,700 | 5,380 |
| 2018-06-18 | 5,550 | 5,570 | 5,370 | 5,420 | 836,200 | 5,420 |
| 2018-06-15 | 5,710 | 5,720 | 5,490 | 5,530 | 1,850,500 | 5,530 |
| 2018-06-14 | 5,750 | 5,770 | 5,670 | 5,680 | 671,100 | 5,680 |
| 2018-06-13 | 5,830 | 5,870 | 5,750 | 5,780 | 482,900 | 5,780 |
| 2018-06-12 | 5,860 | 5,870 | 5,760 | 5,810 | 588,900 | 5,810 |
| 2018-06-11 | 5,740 | 5,840 | 5,740 | 5,800 | 461,600 | 5,800 |
| 2018-06-08 | 5,750 | 5,850 | 5,740 | 5,780 | 803,200 | 5,780 |
| 2018-06-07 | 5,810 | 5,830 | 5,780 | 5,790 | 440,100 | 5,790 |
| 2018-06-06 | 5,780 | 5,800 | 5,750 | 5,760 | 472,700 | 5,760 |
| 2018-06-05 | 5,830 | 5,860 | 5,780 | 5,790 | 393,000 | 5,790 |
| 2018-06-04 | 5,820 | 5,860 | 5,790 | 5,810 | 476,300 | 5,810 |
| 2018-06-01 | 5,710 | 5,760 | 5,690 | 5,720 | 602,900 | 5,720 |
| 2018-05-31 | 5,690 | 5,760 | 5,640 | 5,730 | 910,100 | 5,730 |
| 2018-05-30 | 5,770 | 5,770 | 5,660 | 5,700 | 899,800 | 5,700 |
| 2018-05-29 | 5,860 | 5,900 | 5,820 | 5,870 | 548,600 | 5,870 |
| 2018-05-28 | 5,930 | 5,970 | 5,900 | 5,930 | 563,700 | 5,930 |
| 2018-05-25 | 5,950 | 5,990 | 5,920 | 5,940 | 582,600 | 5,940 |
| 2018-05-24 | 6,090 | 6,110 | 5,960 | 5,980 | 884,100 | 5,980 |
| 2018-05-23 | 6,160 | 6,250 | 6,110 | 6,150 | 792,800 | 6,150 |
| 2018-05-22 | 6,210 | 6,290 | 6,190 | 6,200 | 923,800 | 6,200 |
| 2018-05-21 | 6,080 | 6,220 | 6,070 | 6,180 | 893,500 | 6,180 |
| 2018-05-18 | 6,020 | 6,110 | 5,990 | 6,060 | 1,103,200 | 6,060 |
| 2018-05-17 | 6,020 | 6,060 | 5,990 | 6,020 | 655,600 | 6,020 |
| 2018-05-16 | 6,020 | 6,070 | 6,010 | 6,020 | 759,200 | 6,020 |
| 2018-05-15 | 6,080 | 6,150 | 6,030 | 6,030 | 913,400 | 6,030 |
| 2018-05-14 | 6,090 | 6,110 | 6,050 | 6,080 | 500,200 | 6,080 |
| 2018-05-11 | 6,020 | 6,100 | 5,990 | 6,090 | 659,000 | 6,090 |
| 2018-05-10 | 6,040 | 6,070 | 6,000 | 6,030 | 691,500 | 6,030 |
| 2018-05-09 | 6,040 | 6,120 | 6,010 | 6,020 | 1,028,500 | 6,020 |
| 2018-05-08 | 5,990 | 6,030 | 5,970 | 6,020 | 512,200 | 6,020 |
| 2018-05-07 | 5,960 | 5,970 | 5,880 | 5,940 | 751,300 | 5,940 |
| 2018-05-02 | 5,950 | 5,990 | 5,920 | 5,940 | 609,600 | 5,940 |
| 2018-05-01 | 5,960 | 6,000 | 5,880 | 5,900 | 568,700 | 5,900 |
| 2018-04-27 | 6,060 | 6,060 | 5,820 | 5,940 | 1,340,600 | 5,940 |
| 2018-04-26 | 5,910 | 6,020 | 5,890 | 5,980 | 916,600 | 5,980 |
| 2018-04-25 | 5,930 | 5,970 | 5,830 | 5,870 | 1,027,100 | 5,870 |
| 2018-04-24 | 5,960 | 6,040 | 5,930 | 6,020 | 1,212,400 | 6,020 |
| 2018-04-23 | 6,020 | 6,020 | 5,940 | 5,970 | 956,100 | 5,970 |
| 2018-04-20 | 6,010 | 6,100 | 5,910 | 6,080 | 745,500 | 6,080 |
| 2018-04-19 | 6,170 | 6,230 | 6,120 | 6,130 | 548,800 | 6,130 |
| 2018-04-18 | 6,070 | 6,180 | 6,050 | 6,150 | 698,700 | 6,150 |
| 2018-04-17 | 6,010 | 6,060 | 5,990 | 6,050 | 533,000 | 6,050 |
| 2018-04-16 | 6,060 | 6,070 | 6,000 | 6,050 | 477,600 | 6,050 |
| 2018-04-13 | 6,040 | 6,100 | 6,030 | 6,060 | 486,300 | 6,060 |
| 2018-04-12 | 6,050 | 6,080 | 5,990 | 6,010 | 573,700 | 6,010 |
| 2018-04-11 | 6,050 | 6,100 | 6,020 | 6,040 | 522,100 | 6,040 |
| 2018-04-10 | 5,830 | 5,990 | 5,800 | 5,960 | 933,900 | 5,960 |
| 2018-04-09 | 5,890 | 5,900 | 5,770 | 5,830 | 1,030,400 | 5,830 |
| 2018-04-06 | 5,960 | 6,040 | 5,950 | 5,970 | 733,600 | 5,970 |
| 2018-04-05 | 6,030 | 6,050 | 5,940 | 6,000 | 885,600 | 6,000 |
| 2018-04-04 | 6,100 | 6,100 | 5,930 | 5,980 | 1,009,000 | 5,980 |
| 2018-04-03 | 6,090 | 6,120 | 6,010 | 6,100 | 932,700 | 6,100 |
| 2018-03-30 | 6,200 | 6,290 | 6,180 | 6,260 | 762,300 | 6,260 |
| 2018-03-29 | 6,150 | 6,180 | 6,050 | 6,110 | 726,500 | 6,110 |
| 2018-03-28 | 6,110 | 6,200 | 6,030 | 6,110 | 1,124,200 | 6,110 |
| 2018-03-27 | 6,230 | 6,270 | 6,160 | 6,270 | 1,116,100 | 6,270 |
| 2018-03-26 | 5,900 | 6,140 | 5,890 | 6,130 | 1,127,600 | 6,130 |
| 2018-03-23 | 6,160 | 6,170 | 5,950 | 5,980 | 1,687,600 | 5,980 |
| 2018-03-22 | 6,190 | 6,450 | 6,190 | 6,440 | 1,154,900 | 6,440 |
| 2018-03-20 | 6,120 | 6,160 | 6,040 | 6,150 | 654,500 | 6,150 |
| 2018-03-19 | 6,370 | 6,370 | 6,190 | 6,250 | 630,200 | 6,250 |
| 2018-03-16 | 6,400 | 6,450 | 6,340 | 6,380 | 1,128,600 | 6,380 |
| 2018-03-15 | 6,400 | 6,400 | 6,240 | 6,340 | 1,003,000 | 6,340 |
| 2018-03-14 | 6,350 | 6,470 | 6,320 | 6,430 | 926,000 | 6,430 |
| 2018-03-13 | 6,320 | 6,390 | 6,280 | 6,380 | 767,600 | 6,380 |
| 2018-03-12 | 6,400 | 6,400 | 6,310 | 6,360 | 597,800 | 6,360 |
| 2018-03-09 | 6,230 | 6,310 | 6,200 | 6,230 | 893,000 | 6,230 |
| 2018-03-08 | 6,150 | 6,220 | 6,130 | 6,170 | 813,500 | 6,170 |
| 2018-03-07 | 6,110 | 6,170 | 6,050 | 6,050 | 715,200 | 6,050 |
| 2018-03-06 | 6,180 | 6,280 | 6,160 | 6,180 | 691,300 | 6,180 |
| 2018-03-05 | 6,090 | 6,120 | 6,040 | 6,090 | 667,700 | 6,090 |
| 2018-03-02 | 6,050 | 6,170 | 6,040 | 6,130 | 706,600 | 6,130 |
| 2018-03-01 | 6,300 | 6,300 | 6,170 | 6,220 | 914,000 | 6,220 |
| 2018-02-28 | 6,440 | 6,470 | 6,350 | 6,360 | 848,000 | 6,360 |
| 2018-02-27 | 6,380 | 6,480 | 6,340 | 6,450 | 712,300 | 6,450 |
| 2018-02-26 | 6,450 | 6,460 | 6,260 | 6,290 | 767,800 | 6,290 |
| 2018-02-23 | 6,300 | 6,360 | 6,260 | 6,350 | 833,100 | 6,350 |
| 2018-02-22 | 6,250 | 6,350 | 6,250 | 6,310 | 1,277,400 | 6,310 |
| 2018-02-21 | 6,210 | 6,310 | 6,190 | 6,270 | 1,328,000 | 6,270 |
| 2018-02-20 | 6,240 | 6,250 | 6,070 | 6,130 | 939,600 | 6,130 |
| 2018-02-19 | 6,200 | 6,290 | 6,140 | 6,290 | 776,500 | 6,290 |
| 2018-02-16 | 6,160 | 6,250 | 6,100 | 6,130 | 1,010,900 | 6,130 |
| 2018-02-15 | 5,970 | 6,130 | 5,960 | 6,060 | 1,062,200 | 6,060 |
| 2018-02-14 | 6,050 | 6,100 | 5,840 | 5,880 | 1,928,600 | 5,880 |
| 2018-02-13 | 6,300 | 6,310 | 6,060 | 6,080 | 1,621,700 | 6,080 |
| 2018-02-09 | 6,070 | 6,180 | 6,060 | 6,180 | 1,596,000 | 6,180 |
| 2018-02-08 | 6,490 | 6,520 | 6,290 | 6,370 | 1,819,400 | 6,370 |
| 2018-02-07 | 6,600 | 6,620 | 6,410 | 6,430 | 2,866,600 | 6,430 |
| 2018-02-06 | 6,110 | 6,270 | 5,980 | 6,210 | 2,329,300 | 6,210 |
| 2018-02-05 | 6,620 | 6,720 | 6,570 | 6,610 | 1,300,300 | 6,610 |
| 2018-02-02 | 6,800 | 6,920 | 6,750 | 6,820 | 1,311,900 | 6,820 |
| 2018-02-01 | 6,870 | 6,890 | 6,800 | 6,840 | 1,533,700 | 6,840 |
| 2018-01-31 | 6,630 | 6,930 | 6,610 | 6,810 | 3,040,600 | 6,810 |
| 2018-01-30 | 7,340 | 7,390 | 7,190 | 7,230 | 992,200 | 7,230 |
| 2018-01-29 | 7,270 | 7,360 | 7,190 | 7,290 | 866,700 | 7,290 |
| 2018-01-26 | 7,290 | 7,350 | 7,160 | 7,230 | 1,516,400 | 7,230 |
| 2018-01-25 | 7,230 | 7,400 | 7,100 | 7,250 | 1,731,000 | 7,250 |
| 2018-01-24 | 7,590 | 7,600 | 7,410 | 7,440 | 784,100 | 7,440 |
| 2018-01-23 | 7,650 | 7,650 | 7,570 | 7,620 | 422,800 | 7,620 |
| 2018-01-22 | 7,570 | 7,600 | 7,500 | 7,600 | 679,100 | 7,600 |
| 2018-01-19 | 7,500 | 7,510 | 7,410 | 7,500 | 645,500 | 7,500 |
| 2018-01-18 | 7,660 | 7,670 | 7,450 | 7,460 | 988,400 | 7,460 |
| 2018-01-17 | 7,420 | 7,570 | 7,360 | 7,540 | 844,200 | 7,540 |
| 2018-01-16 | 7,250 | 7,490 | 7,250 | 7,480 | 833,200 | 7,480 |
| 2018-01-15 | 7,270 | 7,310 | 7,220 | 7,250 | 484,400 | 7,250 |
| 2018-01-12 | 7,220 | 7,280 | 7,160 | 7,230 | 596,200 | 7,230 |
| 2018-01-11 | 7,150 | 7,240 | 7,140 | 7,220 | 473,400 | 7,220 |
| 2018-01-10 | 7,190 | 7,260 | 7,130 | 7,210 | 588,800 | 7,210 |
| 2018-01-09 | 7,240 | 7,290 | 7,200 | 7,250 | 1,058,200 | 7,250 |
| 2018-01-05 | 7,020 | 7,180 | 7,020 | 7,160 | 1,055,700 | 7,160 |
| 2018-01-04 | 6,850 | 7,000 | 6,820 | 7,000 | 1,501,900 | 7,000 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
