6706 電気興業(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 | 2,425 | 2,431 | 2,361 | 2,377 | 14,200 | 2,377 |
| 2018-12-27 | 2,370 | 2,430 | 2,342 | 2,430 | 26,500 | 2,430 |
| 2018-12-26 | 2,179 | 2,281 | 2,179 | 2,271 | 32,900 | 2,271 |
| 2018-12-25 | 2,200 | 2,261 | 2,180 | 2,203 | 27,000 | 2,203 |
| 2018-12-21 | 2,223 | 2,335 | 2,217 | 2,279 | 53,400 | 2,279 |
| 2018-12-20 | 2,450 | 2,450 | 2,331 | 2,337 | 34,600 | 2,337 |
| 2018-12-19 | 2,502 | 2,507 | 2,441 | 2,452 | 23,100 | 2,452 |
| 2018-12-18 | 2,519 | 2,544 | 2,456 | 2,492 | 30,100 | 2,492 |
| 2018-12-17 | 2,615 | 2,617 | 2,531 | 2,534 | 17,200 | 2,534 |
| 2018-12-14 | 2,672 | 2,676 | 2,611 | 2,615 | 32,300 | 2,615 |
| 2018-12-13 | 2,628 | 2,749 | 2,628 | 2,712 | 19,500 | 2,712 |
| 2018-12-12 | 2,612 | 2,616 | 2,505 | 2,598 | 51,900 | 2,598 |
| 2018-12-11 | 2,647 | 2,660 | 2,547 | 2,576 | 47,600 | 2,576 |
| 2018-12-10 | 2,747 | 2,756 | 2,630 | 2,646 | 24,600 | 2,646 |
| 2018-12-07 | 2,822 | 2,835 | 2,721 | 2,757 | 29,300 | 2,757 |
| 2018-12-06 | 2,895 | 2,895 | 2,739 | 2,740 | 18,400 | 2,740 |
| 2018-12-05 | 2,840 | 2,952 | 2,831 | 2,929 | 27,800 | 2,929 |
| 2018-12-04 | 2,976 | 2,994 | 2,888 | 2,890 | 17,100 | 2,890 |
| 2018-12-03 | 2,960 | 3,065 | 2,960 | 3,000 | 20,000 | 3,000 |
| 2018-11-30 | 2,901 | 2,991 | 2,879 | 2,960 | 44,000 | 2,960 |
| 2018-11-29 | 2,900 | 2,964 | 2,900 | 2,938 | 48,400 | 2,938 |
| 2018-11-28 | 2,744 | 2,900 | 2,727 | 2,866 | 39,700 | 2,866 |
| 2018-11-27 | 2,738 | 2,777 | 2,734 | 2,757 | 8,500 | 2,757 |
| 2018-11-26 | 2,708 | 2,790 | 2,700 | 2,765 | 13,500 | 2,765 |
| 2018-11-22 | 2,747 | 2,747 | 2,673 | 2,743 | 17,700 | 2,743 |
| 2018-11-21 | 2,676 | 2,768 | 2,661 | 2,704 | 27,500 | 2,704 |
| 2018-11-20 | 2,712 | 2,769 | 2,688 | 2,759 | 20,400 | 2,759 |
| 2018-11-19 | 2,629 | 2,765 | 2,629 | 2,762 | 32,300 | 2,762 |
| 2018-11-16 | 2,629 | 2,703 | 2,615 | 2,663 | 41,400 | 2,663 |
| 2018-11-15 | 2,591 | 2,647 | 2,591 | 2,629 | 23,400 | 2,629 |
| 2018-11-14 | 2,543 | 2,623 | 2,539 | 2,591 | 43,400 | 2,591 |
| 2018-11-13 | 2,501 | 2,555 | 2,422 | 2,541 | 43,300 | 2,541 |
| 2018-11-12 | 2,784 | 2,798 | 2,564 | 2,573 | 84,700 | 2,573 |
| 2018-11-09 | 2,750 | 2,831 | 2,750 | 2,791 | 25,800 | 2,791 |
| 2018-11-08 | 2,809 | 2,875 | 2,802 | 2,850 | 11,000 | 2,850 |
| 2018-11-07 | 2,809 | 2,874 | 2,768 | 2,798 | 18,600 | 2,798 |
| 2018-11-06 | 2,749 | 2,819 | 2,709 | 2,796 | 17,200 | 2,796 |
| 2018-11-05 | 2,810 | 2,810 | 2,642 | 2,723 | 37,100 | 2,723 |
| 2018-11-02 | 2,838 | 2,859 | 2,789 | 2,810 | 23,400 | 2,810 |
| 2018-11-01 | 2,882 | 2,904 | 2,835 | 2,847 | 16,100 | 2,847 |
| 2018-10-31 | 2,839 | 2,924 | 2,839 | 2,882 | 20,900 | 2,882 |
| 2018-10-30 | 2,728 | 2,867 | 2,715 | 2,839 | 54,700 | 2,839 |
| 2018-10-29 | 2,794 | 2,880 | 2,730 | 2,736 | 21,500 | 2,736 |
| 2018-10-26 | 2,845 | 2,855 | 2,744 | 2,789 | 22,100 | 2,789 |
| 2018-10-25 | 2,925 | 2,925 | 2,818 | 2,825 | 18,100 | 2,825 |
| 2018-10-24 | 2,967 | 3,010 | 2,953 | 2,971 | 17,900 | 2,971 |
| 2018-10-23 | 3,040 | 3,040 | 2,932 | 2,935 | 26,900 | 2,935 |
| 2018-10-22 | 3,020 | 3,085 | 2,990 | 3,060 | 16,700 | 3,060 |
| 2018-10-19 | 3,050 | 3,055 | 3,005 | 3,030 | 19,200 | 3,030 |
| 2018-10-18 | 3,080 | 3,165 | 3,070 | 3,120 | 21,100 | 3,120 |
| 2018-10-17 | 3,200 | 3,200 | 3,030 | 3,055 | 40,800 | 3,055 |
| 2018-10-16 | 2,925 | 3,035 | 2,925 | 3,035 | 27,800 | 3,035 |
| 2018-10-15 | 3,040 | 3,040 | 2,943 | 2,962 | 27,900 | 2,962 |
| 2018-10-12 | 3,005 | 3,020 | 2,945 | 3,010 | 22,900 | 3,010 |
| 2018-10-11 | 3,045 | 3,100 | 2,982 | 3,005 | 37,700 | 3,005 |
| 2018-10-10 | 3,030 | 3,140 | 3,020 | 3,115 | 22,000 | 3,115 |
| 2018-10-09 | 3,040 | 3,055 | 3,005 | 3,030 | 33,400 | 3,030 |
| 2018-10-05 | 3,090 | 3,115 | 3,050 | 3,075 | 27,500 | 3,075 |
| 2018-10-04 | 3,115 | 3,180 | 3,085 | 3,120 | 40,400 | 3,120 |
| 2018-10-03 | 3,180 | 3,180 | 3,100 | 3,110 | 33,500 | 3,110 |
| 2018-10-02 | 3,270 | 3,275 | 3,190 | 3,200 | 20,600 | 3,200 |
| 2018-10-01 | 3,340 | 3,350 | 3,205 | 3,245 | 31,100 | 3,245 |
| 2018-09-28 | 3,340 | 3,380 | 3,270 | 3,340 | 33,300 | 3,340 |
| 2018-09-27 | 3,435 | 3,440 | 3,305 | 3,315 | 34,200 | 3,315 |
| 2018-09-26 | 3,515 | 3,535 | 3,460 | 3,475 | 21,700 | 3,475 |
| 2018-09-25 | 3,465 | 3,570 | 3,440 | 3,555 | 57,600 | 3,555 |
| 2018-09-21 | 3,345 | 3,485 | 3,310 | 3,410 | 49,900 | 3,410 |
| 2018-09-20 | 3,355 | 3,355 | 3,270 | 3,320 | 37,000 | 3,320 |
| 2018-09-19 | 3,330 | 3,390 | 3,315 | 3,345 | 16,700 | 3,345 |
| 2018-09-18 | 3,345 | 3,375 | 3,295 | 3,330 | 27,000 | 3,330 |
| 2018-09-14 | 3,255 | 3,400 | 3,250 | 3,340 | 35,800 | 3,340 |
| 2018-09-13 | 3,225 | 3,305 | 3,225 | 3,285 | 6,400 | 3,285 |
| 2018-09-12 | 3,255 | 3,255 | 3,170 | 3,220 | 9,400 | 3,220 |
| 2018-09-11 | 3,240 | 3,285 | 3,225 | 3,270 | 8,000 | 3,270 |
| 2018-09-10 | 3,175 | 3,300 | 3,170 | 3,260 | 18,300 | 3,260 |
| 2018-09-07 | 3,220 | 3,235 | 3,140 | 3,175 | 18,600 | 3,175 |
| 2018-09-06 | 3,305 | 3,305 | 3,200 | 3,270 | 30,400 | 3,270 |
| 2018-09-05 | 3,375 | 3,375 | 3,290 | 3,340 | 15,900 | 3,340 |
| 2018-09-04 | 3,405 | 3,435 | 3,375 | 3,375 | 19,800 | 3,375 |
| 2018-09-03 | 3,460 | 3,505 | 3,435 | 3,450 | 35,500 | 3,450 |
| 2018-08-31 | 3,225 | 3,445 | 3,200 | 3,405 | 56,200 | 3,405 |
| 2018-08-30 | 3,125 | 3,280 | 3,125 | 3,255 | 38,300 | 3,255 |
| 2018-08-29 | 3,190 | 3,190 | 3,105 | 3,125 | 20,200 | 3,125 |
| 2018-08-28 | 3,250 | 3,275 | 3,145 | 3,215 | 27,700 | 3,215 |
| 2018-08-27 | 3,270 | 3,330 | 3,235 | 3,280 | 25,800 | 3,280 |
| 2018-08-24 | 3,175 | 3,270 | 3,175 | 3,245 | 22,800 | 3,245 |
| 2018-08-23 | 3,025 | 3,155 | 3,025 | 3,125 | 27,100 | 3,125 |
| 2018-08-22 | 3,100 | 3,100 | 2,987 | 3,045 | 32,200 | 3,045 |
| 2018-08-21 | 3,205 | 3,205 | 3,110 | 3,115 | 25,400 | 3,115 |
| 2018-08-20 | 3,280 | 3,295 | 3,230 | 3,230 | 15,000 | 3,230 |
| 2018-08-17 | 3,225 | 3,280 | 3,180 | 3,270 | 16,500 | 3,270 |
| 2018-08-16 | 3,220 | 3,245 | 3,185 | 3,200 | 23,100 | 3,200 |
| 2018-08-15 | 3,190 | 3,280 | 3,190 | 3,225 | 24,600 | 3,225 |
| 2018-08-14 | 3,190 | 3,210 | 3,135 | 3,180 | 31,900 | 3,180 |
| 2018-08-13 | 3,030 | 3,235 | 2,991 | 3,230 | 67,400 | 3,230 |
| 2018-08-10 | 2,980 | 2,980 | 2,900 | 2,925 | 14,500 | 2,925 |
| 2018-08-09 | 2,981 | 2,981 | 2,925 | 2,943 | 18,400 | 2,943 |
| 2018-08-08 | 2,972 | 3,015 | 2,953 | 2,978 | 10,300 | 2,978 |
| 2018-08-07 | 3,010 | 3,010 | 2,957 | 2,957 | 20,700 | 2,957 |
| 2018-08-06 | 3,045 | 3,070 | 3,015 | 3,025 | 21,100 | 3,025 |
| 2018-08-03 | 3,045 | 3,060 | 3,010 | 3,050 | 15,200 | 3,050 |
| 2018-08-02 | 3,045 | 3,120 | 3,020 | 3,045 | 20,000 | 3,045 |
| 2018-08-01 | 3,075 | 3,090 | 2,992 | 3,045 | 22,600 | 3,045 |
| 2018-07-31 | 3,050 | 3,085 | 3,015 | 3,050 | 24,300 | 3,050 |
| 2018-07-30 | 3,130 | 3,130 | 3,025 | 3,085 | 31,300 | 3,085 |
| 2018-07-27 | 3,060 | 3,150 | 3,025 | 3,135 | 25,000 | 3,135 |
| 2018-07-26 | 3,085 | 3,100 | 3,015 | 3,045 | 20,300 | 3,045 |
| 2018-07-25 | 3,100 | 3,100 | 3,055 | 3,060 | 20,600 | 3,060 |
| 2018-07-24 | 3,110 | 3,165 | 3,070 | 3,115 | 16,600 | 3,115 |
| 2018-07-23 | 3,100 | 3,145 | 3,085 | 3,110 | 13,700 | 3,110 |
| 2018-07-20 | 3,190 | 3,190 | 3,130 | 3,165 | 11,300 | 3,165 |
| 2018-07-19 | 3,260 | 3,260 | 3,170 | 3,220 | 10,500 | 3,220 |
| 2018-07-18 | 3,280 | 3,300 | 3,235 | 3,260 | 9,000 | 3,260 |
| 2018-07-17 | 3,160 | 3,275 | 3,160 | 3,235 | 18,200 | 3,235 |
| 2018-07-13 | 3,135 | 3,195 | 3,085 | 3,175 | 20,500 | 3,175 |
| 2018-07-12 | 3,175 | 3,200 | 3,085 | 3,095 | 25,500 | 3,095 |
| 2018-07-11 | 3,290 | 3,290 | 3,160 | 3,175 | 25,200 | 3,175 |
| 2018-07-10 | 3,405 | 3,430 | 3,290 | 3,290 | 24,500 | 3,290 |
| 2018-07-09 | 3,385 | 3,420 | 3,295 | 3,335 | 26,100 | 3,335 |
| 2018-07-06 | 3,325 | 3,400 | 3,300 | 3,385 | 20,000 | 3,385 |
| 2018-07-05 | 3,370 | 3,395 | 3,245 | 3,320 | 30,600 | 3,320 |
| 2018-07-04 | 3,400 | 3,455 | 3,305 | 3,315 | 27,900 | 3,315 |
| 2018-07-03 | 3,400 | 3,445 | 3,280 | 3,405 | 40,800 | 3,405 |
| 2018-07-02 | 3,560 | 3,560 | 3,365 | 3,385 | 24,400 | 3,385 |
| 2018-06-29 | 3,505 | 3,590 | 3,460 | 3,565 | 65,400 | 3,565 |
| 2018-06-28 | 3,315 | 3,495 | 3,250 | 3,485 | 36,400 | 3,485 |
| 2018-06-27 | 3,215 | 3,370 | 3,180 | 3,345 | 17,500 | 3,345 |
| 2018-06-26 | 3,335 | 3,335 | 3,245 | 3,245 | 11,500 | 3,245 |
| 2018-06-25 | 3,415 | 3,415 | 3,320 | 3,325 | 22,200 | 3,325 |
| 2018-06-22 | 3,500 | 3,500 | 3,365 | 3,425 | 88,300 | 3,425 |
| 2018-06-21 | 3,445 | 3,570 | 3,415 | 3,540 | 68,400 | 3,540 |
| 2018-06-20 | 3,345 | 3,475 | 3,280 | 3,445 | 40,400 | 3,445 |
| 2018-06-19 | 3,285 | 3,385 | 3,280 | 3,340 | 27,900 | 3,340 |
| 2018-06-18 | 3,385 | 3,385 | 3,265 | 3,285 | 8,400 | 3,285 |
| 2018-06-15 | 3,295 | 3,415 | 3,250 | 3,385 | 39,400 | 3,385 |
| 2018-06-14 | 3,310 | 3,320 | 3,215 | 3,290 | 25,700 | 3,290 |
| 2018-06-13 | 3,305 | 3,375 | 3,305 | 3,365 | 30,800 | 3,365 |
| 2018-06-12 | 3,260 | 3,400 | 3,255 | 3,375 | 44,800 | 3,375 |
| 2018-06-11 | 3,230 | 3,240 | 3,170 | 3,205 | 11,800 | 3,205 |
| 2018-06-08 | 3,295 | 3,295 | 3,210 | 3,230 | 26,800 | 3,230 |
| 2018-06-07 | 3,250 | 3,300 | 3,250 | 3,280 | 14,500 | 3,280 |
| 2018-06-06 | 3,115 | 3,265 | 3,085 | 3,240 | 45,100 | 3,240 |
| 2018-06-05 | 3,155 | 3,165 | 3,090 | 3,155 | 22,500 | 3,155 |
| 2018-06-04 | 3,035 | 3,195 | 3,035 | 3,165 | 24,800 | 3,165 |
| 2018-06-01 | 3,030 | 3,040 | 3,020 | 3,035 | 11,100 | 3,035 |
| 2018-05-31 | 3,060 | 3,095 | 3,050 | 3,070 | 36,600 | 3,070 |
| 2018-05-30 | 3,075 | 3,080 | 3,050 | 3,060 | 9,800 | 3,060 |
| 2018-05-29 | 3,145 | 3,145 | 3,075 | 3,095 | 7,900 | 3,095 |
| 2018-05-28 | 3,045 | 3,150 | 3,045 | 3,130 | 11,800 | 3,130 |
| 2018-05-25 | 3,050 | 3,050 | 3,005 | 3,045 | 13,500 | 3,045 |
| 2018-05-24 | 3,110 | 3,145 | 3,020 | 3,055 | 25,000 | 3,055 |
| 2018-05-23 | 3,095 | 3,105 | 3,020 | 3,040 | 24,900 | 3,040 |
| 2018-05-22 | 3,075 | 3,125 | 3,075 | 3,120 | 24,200 | 3,120 |
| 2018-05-21 | 3,080 | 3,100 | 3,050 | 3,075 | 17,300 | 3,075 |
| 2018-05-18 | 3,150 | 3,150 | 3,075 | 3,075 | 15,100 | 3,075 |
| 2018-05-17 | 3,090 | 3,225 | 3,060 | 3,130 | 40,000 | 3,130 |
| 2018-05-16 | 3,085 | 3,115 | 3,075 | 3,100 | 9,800 | 3,100 |
| 2018-05-15 | 3,085 | 3,150 | 3,050 | 3,100 | 23,900 | 3,100 |
| 2018-05-14 | 3,005 | 3,045 | 2,870 | 3,030 | 96,500 | 3,030 |
| 2018-05-11 | 3,245 | 3,350 | 3,245 | 3,335 | 19,200 | 3,335 |
| 2018-05-10 | 3,255 | 3,265 | 3,240 | 3,255 | 4,500 | 3,255 |
| 2018-05-09 | 3,265 | 3,285 | 3,235 | 3,255 | 15,700 | 3,255 |
| 2018-05-08 | 3,345 | 3,345 | 3,200 | 3,230 | 23,200 | 3,230 |
| 2018-05-07 | 3,365 | 3,375 | 3,300 | 3,365 | 8,800 | 3,365 |
| 2018-05-02 | 3,315 | 3,360 | 3,285 | 3,345 | 11,600 | 3,345 |
| 2018-05-01 | 3,335 | 3,345 | 3,280 | 3,315 | 8,200 | 3,315 |
| 2018-04-27 | 3,300 | 3,335 | 3,280 | 3,315 | 9,600 | 3,315 |
| 2018-04-26 | 3,240 | 3,325 | 3,215 | 3,310 | 15,300 | 3,310 |
| 2018-04-25 | 3,200 | 3,200 | 3,165 | 3,180 | 7,800 | 3,180 |
| 2018-04-24 | 3,140 | 3,185 | 3,140 | 3,185 | 8,700 | 3,185 |
| 2018-04-23 | 3,200 | 3,200 | 3,130 | 3,140 | 13,100 | 3,140 |
| 2018-04-20 | 3,270 | 3,295 | 3,190 | 3,230 | 14,300 | 3,230 |
| 2018-04-19 | 3,245 | 3,300 | 3,220 | 3,270 | 16,600 | 3,270 |
| 2018-04-18 | 3,345 | 3,360 | 3,235 | 3,245 | 28,200 | 3,245 |
| 2018-04-17 | 3,250 | 3,395 | 3,250 | 3,345 | 52,400 | 3,345 |
| 2018-04-16 | 3,220 | 3,240 | 3,190 | 3,230 | 9,400 | 3,230 |
| 2018-04-13 | 3,135 | 3,180 | 3,110 | 3,165 | 15,000 | 3,165 |
| 2018-04-12 | 3,120 | 3,145 | 3,075 | 3,110 | 17,200 | 3,110 |
| 2018-04-11 | 3,115 | 3,135 | 3,085 | 3,120 | 10,300 | 3,120 |
| 2018-04-10 | 3,050 | 3,130 | 3,005 | 3,075 | 22,400 | 3,075 |
| 2018-04-09 | 3,060 | 3,120 | 3,010 | 3,060 | 15,500 | 3,060 |
| 2018-04-06 | 3,100 | 3,140 | 3,070 | 3,085 | 18,300 | 3,085 |
| 2018-04-05 | 3,135 | 3,165 | 3,090 | 3,130 | 11,300 | 3,130 |
| 2018-04-04 | 3,100 | 3,170 | 3,100 | 3,130 | 11,800 | 3,130 |
| 2018-04-03 | 3,080 | 3,125 | 3,065 | 3,070 | 9,900 | 3,070 |
| 2018-03-30 | 3,195 | 3,195 | 3,110 | 3,160 | 9,900 | 3,160 |
| 2018-03-29 | 3,175 | 3,205 | 3,100 | 3,145 | 14,500 | 3,145 |
| 2018-03-28 | 3,135 | 3,240 | 3,120 | 3,170 | 13,600 | 3,170 |
| 2018-03-27 | 3,085 | 3,215 | 3,085 | 3,200 | 33,600 | 3,200 |
| 2018-03-26 | 2,989 | 3,030 | 2,939 | 3,015 | 23,600 | 3,015 |
| 2018-03-23 | 3,100 | 3,120 | 2,995 | 2,995 | 27,900 | 2,995 |
| 2018-03-22 | 3,095 | 3,210 | 3,095 | 3,190 | 29,700 | 3,190 |
| 2018-03-20 | 3,090 | 3,105 | 3,070 | 3,080 | 36,500 | 3,080 |
| 2018-03-19 | 3,115 | 3,125 | 3,080 | 3,090 | 25,700 | 3,090 |
| 2018-03-16 | 3,185 | 3,185 | 3,100 | 3,115 | 25,100 | 3,115 |
| 2018-03-15 | 3,230 | 3,255 | 3,170 | 3,215 | 8,600 | 3,215 |
| 2018-03-14 | 3,290 | 3,295 | 3,215 | 3,225 | 16,500 | 3,225 |
| 2018-03-13 | 3,185 | 3,320 | 3,170 | 3,315 | 41,500 | 3,315 |
| 2018-03-12 | 3,220 | 3,220 | 3,170 | 3,195 | 13,400 | 3,195 |
| 2018-03-09 | 3,200 | 3,225 | 3,130 | 3,155 | 17,900 | 3,155 |
| 2018-03-08 | 3,105 | 3,200 | 3,105 | 3,150 | 7,900 | 3,150 |
| 2018-03-07 | 3,170 | 3,200 | 3,115 | 3,125 | 17,200 | 3,125 |
| 2018-03-06 | 3,160 | 3,215 | 3,160 | 3,190 | 19,900 | 3,190 |
| 2018-03-05 | 3,145 | 3,190 | 3,125 | 3,160 | 15,200 | 3,160 |
| 2018-03-02 | 3,140 | 3,215 | 3,125 | 3,170 | 36,100 | 3,170 |
| 2018-03-01 | 3,170 | 3,240 | 3,145 | 3,210 | 36,200 | 3,210 |
| 2018-02-28 | 3,335 | 3,340 | 3,155 | 3,155 | 39,800 | 3,155 |
| 2018-02-27 | 3,400 | 3,410 | 3,285 | 3,365 | 34,300 | 3,365 |
| 2018-02-26 | 3,400 | 3,400 | 3,320 | 3,335 | 16,500 | 3,335 |
| 2018-02-23 | 3,350 | 3,435 | 3,350 | 3,400 | 62,900 | 3,400 |
| 2018-02-22 | 3,320 | 3,330 | 3,265 | 3,325 | 23,800 | 3,325 |
| 2018-02-21 | 3,240 | 3,300 | 3,215 | 3,290 | 26,700 | 3,290 |
| 2018-02-20 | 3,220 | 3,320 | 3,210 | 3,240 | 62,800 | 3,240 |
| 2018-02-19 | 3,110 | 3,170 | 3,110 | 3,140 | 11,100 | 3,140 |
| 2018-02-16 | 3,175 | 3,220 | 3,085 | 3,110 | 21,700 | 3,110 |
| 2018-02-15 | 3,130 | 3,170 | 3,035 | 3,150 | 22,300 | 3,150 |
| 2018-02-14 | 3,100 | 3,175 | 3,080 | 3,110 | 42,500 | 3,110 |
| 2018-02-13 | 3,185 | 3,185 | 2,961 | 3,075 | 48,800 | 3,075 |
| 2018-02-09 | 2,800 | 2,912 | 2,753 | 2,841 | 37,000 | 2,841 |
| 2018-02-08 | 2,771 | 2,893 | 2,771 | 2,846 | 23,000 | 2,846 |
| 2018-02-07 | 2,750 | 2,824 | 2,750 | 2,760 | 26,300 | 2,760 |
| 2018-02-06 | 2,800 | 2,800 | 2,715 | 2,717 | 43,800 | 2,717 |
| 2018-02-05 | 3,000 | 3,005 | 2,929 | 2,931 | 22,500 | 2,931 |
| 2018-02-02 | 3,065 | 3,095 | 3,040 | 3,050 | 20,100 | 3,050 |
| 2018-02-01 | 3,045 | 3,135 | 3,010 | 3,095 | 22,900 | 3,095 |
| 2018-01-31 | 3,130 | 3,175 | 3,080 | 3,090 | 22,700 | 3,090 |
| 2018-01-30 | 3,220 | 3,220 | 3,150 | 3,150 | 11,900 | 3,150 |
| 2018-01-29 | 3,230 | 3,235 | 3,215 | 3,225 | 6,600 | 3,225 |
| 2018-01-26 | 3,200 | 3,250 | 3,185 | 3,195 | 11,800 | 3,195 |
| 2018-01-25 | 3,210 | 3,210 | 3,170 | 3,190 | 10,600 | 3,190 |
| 2018-01-24 | 3,235 | 3,245 | 3,210 | 3,215 | 11,700 | 3,215 |
| 2018-01-23 | 3,215 | 3,225 | 3,185 | 3,220 | 8,400 | 3,220 |
| 2018-01-22 | 3,160 | 3,200 | 3,160 | 3,200 | 13,300 | 3,200 |
| 2018-01-19 | 3,195 | 3,230 | 3,190 | 3,195 | 8,300 | 3,195 |
| 2018-01-18 | 3,230 | 3,240 | 3,195 | 3,195 | 22,500 | 3,195 |
| 2018-01-17 | 3,225 | 3,260 | 3,220 | 3,225 | 13,600 | 3,225 |
| 2018-01-16 | 3,265 | 3,265 | 3,245 | 3,250 | 11,100 | 3,250 |
| 2018-01-15 | 3,290 | 3,300 | 3,240 | 3,250 | 8,000 | 3,250 |
| 2018-01-12 | 3,180 | 3,295 | 3,170 | 3,255 | 39,600 | 3,255 |
| 2018-01-11 | 3,155 | 3,190 | 3,155 | 3,185 | 8,300 | 3,185 |
| 2018-01-10 | 3,240 | 3,240 | 3,180 | 3,185 | 17,300 | 3,185 |
| 2018-01-09 | 3,225 | 3,285 | 3,210 | 3,250 | 42,500 | 3,250 |
| 2018-01-05 | 3,245 | 3,245 | 3,195 | 3,200 | 14,300 | 3,200 |
| 2018-01-04 | 3,255 | 3,270 | 3,210 | 3,245 | 23,300 | 3,245 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1986-11-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-05-28]1株→1.2株 [1983-05-27]1株→1.4株
