6737 EIZO(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 | 4,080 | 4,120 | 4,030 | 4,065 | 101,100 | 2,032.50 |
| 2018-12-27 | 3,940 | 4,015 | 3,910 | 4,010 | 126,800 | 2,005 |
| 2018-12-26 | 3,690 | 3,820 | 3,690 | 3,765 | 110,200 | 1,882.50 |
| 2018-12-25 | 3,590 | 3,690 | 3,520 | 3,665 | 133,800 | 1,832.50 |
| 2018-12-21 | 3,815 | 3,820 | 3,660 | 3,660 | 124,800 | 1,830 |
| 2018-12-20 | 3,850 | 3,880 | 3,770 | 3,790 | 93,400 | 1,895 |
| 2018-12-19 | 3,880 | 3,935 | 3,855 | 3,905 | 62,500 | 1,952.50 |
| 2018-12-18 | 4,030 | 4,030 | 3,905 | 3,910 | 68,900 | 1,955 |
| 2018-12-17 | 4,095 | 4,100 | 4,020 | 4,060 | 75,800 | 2,030 |
| 2018-12-14 | 4,185 | 4,185 | 4,070 | 4,100 | 91,600 | 2,050 |
| 2018-12-13 | 4,250 | 4,260 | 4,155 | 4,170 | 78,800 | 2,085 |
| 2018-12-12 | 4,080 | 4,225 | 4,075 | 4,215 | 109,200 | 2,107.50 |
| 2018-12-11 | 4,090 | 4,105 | 4,005 | 4,055 | 126,600 | 2,027.50 |
| 2018-12-10 | 4,240 | 4,310 | 4,115 | 4,130 | 80,100 | 2,065 |
| 2018-12-07 | 4,330 | 4,370 | 4,305 | 4,310 | 108,900 | 2,155 |
| 2018-12-06 | 4,395 | 4,415 | 4,320 | 4,330 | 70,100 | 2,165 |
| 2018-12-05 | 4,545 | 4,555 | 4,455 | 4,490 | 92,800 | 2,245 |
| 2018-12-04 | 4,735 | 4,750 | 4,585 | 4,600 | 113,200 | 2,300 |
| 2018-12-03 | 4,790 | 4,865 | 4,780 | 4,820 | 49,700 | 2,410 |
| 2018-11-30 | 4,640 | 4,760 | 4,610 | 4,750 | 86,600 | 2,375 |
| 2018-11-29 | 4,670 | 4,735 | 4,660 | 4,675 | 83,200 | 2,337.50 |
| 2018-11-28 | 4,560 | 4,645 | 4,550 | 4,630 | 57,200 | 2,315 |
| 2018-11-27 | 4,560 | 4,640 | 4,520 | 4,590 | 60,700 | 2,295 |
| 2018-11-26 | 4,575 | 4,580 | 4,370 | 4,490 | 164,500 | 2,245 |
| 2018-11-22 | 4,545 | 4,685 | 4,500 | 4,635 | 119,900 | 2,317.50 |
| 2018-11-21 | 4,375 | 4,580 | 4,330 | 4,565 | 167,300 | 2,282.50 |
| 2018-11-20 | 4,385 | 4,595 | 4,370 | 4,485 | 147,200 | 2,242.50 |
| 2018-11-19 | 4,425 | 4,540 | 4,390 | 4,425 | 164,200 | 2,212.50 |
| 2018-11-16 | 4,300 | 4,510 | 4,300 | 4,400 | 334,200 | 2,200 |
| 2018-11-15 | 4,035 | 4,310 | 4,035 | 4,230 | 391,800 | 2,115 |
| 2018-11-14 | 3,885 | 4,025 | 3,865 | 3,975 | 173,100 | 1,987.50 |
| 2018-11-13 | 3,935 | 3,950 | 3,875 | 3,935 | 84,400 | 1,967.50 |
| 2018-11-12 | 3,990 | 4,045 | 3,975 | 4,005 | 133,200 | 2,002.50 |
| 2018-11-09 | 4,005 | 4,020 | 3,965 | 4,000 | 100,600 | 2,000 |
| 2018-11-08 | 4,030 | 4,045 | 3,980 | 4,000 | 132,600 | 2,000 |
| 2018-11-07 | 3,970 | 4,125 | 3,970 | 3,995 | 192,400 | 1,997.50 |
| 2018-11-06 | 4,135 | 4,135 | 3,910 | 3,950 | 296,500 | 1,975 |
| 2018-11-05 | 4,250 | 4,300 | 4,150 | 4,160 | 156,300 | 2,080 |
| 2018-11-02 | 4,100 | 4,275 | 4,005 | 4,275 | 221,100 | 2,137.50 |
| 2018-11-01 | 4,395 | 4,620 | 4,095 | 4,110 | 540,500 | 2,055 |
| 2018-10-31 | 4,500 | 4,640 | 4,465 | 4,600 | 89,400 | 2,300 |
| 2018-10-30 | 4,325 | 4,500 | 4,300 | 4,395 | 124,200 | 2,197.50 |
| 2018-10-29 | 4,215 | 4,345 | 4,205 | 4,270 | 112,100 | 2,135 |
| 2018-10-26 | 4,235 | 4,235 | 4,080 | 4,135 | 65,700 | 2,067.50 |
| 2018-10-25 | 4,350 | 4,350 | 4,235 | 4,245 | 58,700 | 2,122.50 |
| 2018-10-24 | 4,480 | 4,510 | 4,405 | 4,465 | 53,900 | 2,232.50 |
| 2018-10-23 | 4,605 | 4,605 | 4,440 | 4,450 | 57,000 | 2,225 |
| 2018-10-22 | 4,580 | 4,665 | 4,550 | 4,635 | 29,400 | 2,317.50 |
| 2018-10-19 | 4,545 | 4,645 | 4,525 | 4,635 | 41,400 | 2,317.50 |
| 2018-10-18 | 4,680 | 4,690 | 4,615 | 4,615 | 49,600 | 2,307.50 |
| 2018-10-17 | 4,610 | 4,680 | 4,610 | 4,680 | 32,700 | 2,340 |
| 2018-10-16 | 4,595 | 4,640 | 4,535 | 4,575 | 50,800 | 2,287.50 |
| 2018-10-15 | 4,675 | 4,695 | 4,595 | 4,610 | 43,500 | 2,305 |
| 2018-10-12 | 4,625 | 4,745 | 4,620 | 4,675 | 52,900 | 2,337.50 |
| 2018-10-11 | 4,740 | 4,745 | 4,600 | 4,655 | 56,500 | 2,327.50 |
| 2018-10-10 | 4,845 | 4,905 | 4,805 | 4,830 | 43,900 | 2,415 |
| 2018-10-09 | 4,965 | 4,965 | 4,860 | 4,870 | 59,900 | 2,435 |
| 2018-10-05 | 4,945 | 5,020 | 4,920 | 4,970 | 60,900 | 2,485 |
| 2018-10-04 | 5,180 | 5,200 | 5,000 | 5,000 | 80,500 | 2,500 |
| 2018-10-03 | 5,100 | 5,120 | 5,030 | 5,090 | 71,900 | 2,545 |
| 2018-10-02 | 5,200 | 5,210 | 5,120 | 5,120 | 37,900 | 2,560 |
| 2018-10-01 | 5,130 | 5,170 | 5,100 | 5,130 | 41,200 | 2,565 |
| 2018-09-28 | 5,170 | 5,230 | 5,130 | 5,140 | 52,400 | 2,570 |
| 2018-09-27 | 5,180 | 5,220 | 5,110 | 5,120 | 82,000 | 2,560 |
| 2018-09-26 | 5,060 | 5,210 | 5,060 | 5,190 | 60,300 | 2,595 |
| 2018-09-25 | 5,030 | 5,110 | 5,000 | 5,110 | 71,700 | 2,555 |
| 2018-09-21 | 5,120 | 5,120 | 5,000 | 5,020 | 61,200 | 2,510 |
| 2018-09-20 | 5,120 | 5,120 | 5,020 | 5,070 | 80,200 | 2,535 |
| 2018-09-19 | 4,945 | 5,010 | 4,880 | 4,990 | 90,700 | 2,495 |
| 2018-09-18 | 4,700 | 4,845 | 4,670 | 4,830 | 101,300 | 2,415 |
| 2018-09-14 | 4,620 | 4,680 | 4,610 | 4,675 | 98,700 | 2,337.50 |
| 2018-09-13 | 4,545 | 4,585 | 4,480 | 4,575 | 71,000 | 2,287.50 |
| 2018-09-12 | 4,700 | 4,730 | 4,550 | 4,555 | 71,000 | 2,277.50 |
| 2018-09-11 | 4,695 | 4,695 | 4,665 | 4,675 | 36,100 | 2,337.50 |
| 2018-09-10 | 4,715 | 4,755 | 4,680 | 4,685 | 28,100 | 2,342.50 |
| 2018-09-07 | 4,710 | 4,740 | 4,655 | 4,715 | 38,800 | 2,357.50 |
| 2018-09-06 | 4,845 | 4,845 | 4,745 | 4,780 | 26,000 | 2,390 |
| 2018-09-05 | 4,905 | 4,935 | 4,855 | 4,870 | 40,700 | 2,435 |
| 2018-09-04 | 4,845 | 4,915 | 4,825 | 4,890 | 38,100 | 2,445 |
| 2018-09-03 | 4,855 | 4,865 | 4,800 | 4,845 | 40,300 | 2,422.50 |
| 2018-08-31 | 4,865 | 4,960 | 4,835 | 4,905 | 41,900 | 2,452.50 |
| 2018-08-30 | 4,985 | 5,000 | 4,890 | 4,900 | 46,400 | 2,450 |
| 2018-08-29 | 4,895 | 4,980 | 4,890 | 4,940 | 47,100 | 2,470 |
| 2018-08-28 | 4,840 | 4,900 | 4,800 | 4,840 | 69,100 | 2,420 |
| 2018-08-27 | 4,740 | 4,780 | 4,730 | 4,770 | 58,400 | 2,385 |
| 2018-08-24 | 4,685 | 4,695 | 4,610 | 4,685 | 42,100 | 2,342.50 |
| 2018-08-23 | 4,605 | 4,655 | 4,560 | 4,635 | 80,300 | 2,317.50 |
| 2018-08-22 | 4,545 | 4,570 | 4,515 | 4,535 | 71,800 | 2,267.50 |
| 2018-08-21 | 4,635 | 4,650 | 4,560 | 4,595 | 48,600 | 2,297.50 |
| 2018-08-20 | 4,690 | 4,730 | 4,660 | 4,670 | 42,400 | 2,335 |
| 2018-08-17 | 4,735 | 4,785 | 4,660 | 4,695 | 84,500 | 2,347.50 |
| 2018-08-16 | 4,870 | 4,885 | 4,740 | 4,760 | 124,100 | 2,380 |
| 2018-08-15 | 5,030 | 5,070 | 4,890 | 4,940 | 54,800 | 2,470 |
| 2018-08-14 | 4,950 | 5,040 | 4,950 | 4,975 | 49,900 | 2,487.50 |
| 2018-08-13 | 5,030 | 5,080 | 4,900 | 4,955 | 91,000 | 2,477.50 |
| 2018-08-10 | 5,200 | 5,200 | 5,030 | 5,060 | 107,800 | 2,530 |
| 2018-08-09 | 5,060 | 5,200 | 5,040 | 5,170 | 58,300 | 2,585 |
| 2018-08-08 | 5,110 | 5,130 | 5,050 | 5,070 | 52,500 | 2,535 |
| 2018-08-07 | 5,100 | 5,150 | 4,990 | 5,130 | 82,200 | 2,565 |
| 2018-08-06 | 5,020 | 5,150 | 5,000 | 5,100 | 128,400 | 2,550 |
| 2018-08-03 | 4,990 | 5,030 | 4,860 | 4,980 | 94,200 | 2,490 |
| 2018-08-02 | 4,950 | 5,110 | 4,945 | 4,995 | 105,500 | 2,497.50 |
| 2018-08-01 | 4,700 | 4,965 | 4,680 | 4,900 | 300,900 | 2,450 |
| 2018-07-31 | 5,010 | 5,040 | 4,940 | 4,975 | 91,700 | 2,487.50 |
| 2018-07-30 | 5,020 | 5,050 | 4,995 | 5,050 | 53,400 | 2,525 |
| 2018-07-27 | 5,080 | 5,150 | 5,070 | 5,090 | 49,500 | 2,545 |
| 2018-07-26 | 5,010 | 5,070 | 5,010 | 5,050 | 25,500 | 2,525 |
| 2018-07-25 | 4,985 | 5,010 | 4,980 | 5,010 | 28,000 | 2,505 |
| 2018-07-24 | 5,010 | 5,030 | 4,965 | 4,980 | 55,400 | 2,490 |
| 2018-07-23 | 5,000 | 5,050 | 4,955 | 4,995 | 69,700 | 2,497.50 |
| 2018-07-20 | 5,180 | 5,180 | 4,985 | 5,010 | 66,900 | 2,505 |
| 2018-07-19 | 5,150 | 5,180 | 5,090 | 5,100 | 50,600 | 2,550 |
| 2018-07-18 | 5,180 | 5,200 | 5,130 | 5,140 | 64,900 | 2,570 |
| 2018-07-17 | 5,050 | 5,130 | 5,020 | 5,080 | 88,400 | 2,540 |
| 2018-07-13 | 4,990 | 5,070 | 4,975 | 5,050 | 49,800 | 2,525 |
| 2018-07-12 | 4,910 | 4,980 | 4,900 | 4,965 | 47,800 | 2,482.50 |
| 2018-07-11 | 4,890 | 4,915 | 4,835 | 4,900 | 60,600 | 2,450 |
| 2018-07-10 | 5,000 | 5,000 | 4,880 | 4,895 | 83,400 | 2,447.50 |
| 2018-07-09 | 4,850 | 4,960 | 4,850 | 4,950 | 57,600 | 2,475 |
| 2018-07-06 | 4,805 | 4,845 | 4,770 | 4,840 | 79,100 | 2,420 |
| 2018-07-05 | 4,865 | 4,875 | 4,740 | 4,765 | 78,600 | 2,382.50 |
| 2018-07-04 | 4,700 | 4,810 | 4,695 | 4,795 | 70,700 | 2,397.50 |
| 2018-07-03 | 4,685 | 4,720 | 4,650 | 4,700 | 59,600 | 2,350 |
| 2018-07-02 | 4,780 | 4,800 | 4,665 | 4,680 | 65,800 | 2,340 |
| 2018-06-29 | 4,760 | 4,845 | 4,695 | 4,815 | 113,400 | 2,407.50 |
| 2018-06-28 | 4,640 | 4,735 | 4,515 | 4,720 | 160,100 | 2,360 |
| 2018-06-27 | 4,465 | 4,660 | 4,420 | 4,615 | 140,600 | 2,307.50 |
| 2018-06-26 | 4,355 | 4,425 | 4,275 | 4,425 | 113,900 | 2,212.50 |
| 2018-06-25 | 4,525 | 4,635 | 4,400 | 4,420 | 217,600 | 2,210 |
| 2018-06-22 | 4,240 | 4,315 | 4,195 | 4,315 | 109,200 | 2,157.50 |
| 2018-06-21 | 4,365 | 4,405 | 4,300 | 4,310 | 105,900 | 2,155 |
| 2018-06-20 | 4,445 | 4,465 | 4,340 | 4,435 | 81,700 | 2,217.50 |
| 2018-06-19 | 4,535 | 4,550 | 4,485 | 4,515 | 54,300 | 2,257.50 |
| 2018-06-18 | 4,650 | 4,660 | 4,530 | 4,535 | 50,800 | 2,267.50 |
| 2018-06-15 | 4,790 | 4,790 | 4,680 | 4,680 | 42,000 | 2,340 |
| 2018-06-14 | 4,770 | 4,775 | 4,735 | 4,750 | 36,200 | 2,375 |
| 2018-06-13 | 4,855 | 4,855 | 4,780 | 4,805 | 39,400 | 2,402.50 |
| 2018-06-12 | 4,795 | 4,860 | 4,735 | 4,855 | 73,800 | 2,427.50 |
| 2018-06-11 | 4,775 | 4,780 | 4,725 | 4,725 | 25,500 | 2,362.50 |
| 2018-06-08 | 4,785 | 4,800 | 4,750 | 4,775 | 63,500 | 2,387.50 |
| 2018-06-07 | 4,800 | 4,840 | 4,785 | 4,830 | 30,400 | 2,415 |
| 2018-06-06 | 4,800 | 4,800 | 4,715 | 4,765 | 55,800 | 2,382.50 |
| 2018-06-05 | 4,835 | 4,865 | 4,780 | 4,810 | 42,200 | 2,405 |
| 2018-06-04 | 4,785 | 4,830 | 4,750 | 4,825 | 68,600 | 2,412.50 |
| 2018-06-01 | 4,645 | 4,765 | 4,640 | 4,740 | 57,500 | 2,370 |
| 2018-05-31 | 4,680 | 4,710 | 4,640 | 4,670 | 92,700 | 2,335 |
| 2018-05-30 | 4,725 | 4,750 | 4,615 | 4,625 | 131,100 | 2,312.50 |
| 2018-05-29 | 4,845 | 4,845 | 4,780 | 4,825 | 52,500 | 2,412.50 |
| 2018-05-28 | 4,830 | 4,855 | 4,780 | 4,850 | 48,800 | 2,425 |
| 2018-05-25 | 4,850 | 4,875 | 4,800 | 4,820 | 39,700 | 2,410 |
| 2018-05-24 | 4,960 | 4,975 | 4,820 | 4,860 | 67,900 | 2,430 |
| 2018-05-23 | 4,970 | 5,090 | 4,930 | 4,960 | 73,100 | 2,480 |
| 2018-05-22 | 5,020 | 5,040 | 4,940 | 4,970 | 63,700 | 2,485 |
| 2018-05-21 | 4,990 | 5,070 | 4,970 | 5,030 | 48,200 | 2,515 |
| 2018-05-18 | 4,930 | 5,000 | 4,895 | 4,990 | 81,100 | 2,495 |
| 2018-05-17 | 4,970 | 4,980 | 4,885 | 4,915 | 113,000 | 2,457.50 |
| 2018-05-16 | 4,865 | 4,880 | 4,820 | 4,840 | 44,200 | 2,420 |
| 2018-05-15 | 5,010 | 5,010 | 4,890 | 4,900 | 78,200 | 2,450 |
| 2018-05-14 | 4,960 | 4,975 | 4,915 | 4,975 | 81,000 | 2,487.50 |
| 2018-05-11 | 5,000 | 5,020 | 4,890 | 4,955 | 113,900 | 2,477.50 |
| 2018-05-10 | 5,140 | 5,160 | 4,995 | 5,020 | 65,400 | 2,510 |
| 2018-05-09 | 5,000 | 5,260 | 5,000 | 5,180 | 174,600 | 2,590 |
| 2018-05-08 | 5,270 | 5,390 | 5,240 | 5,300 | 129,600 | 2,650 |
| 2018-05-07 | 5,210 | 5,270 | 5,170 | 5,220 | 73,500 | 2,610 |
| 2018-05-02 | 5,220 | 5,290 | 5,140 | 5,190 | 93,500 | 2,595 |
| 2018-05-01 | 5,150 | 5,250 | 5,120 | 5,200 | 92,300 | 2,600 |
| 2018-04-27 | 5,110 | 5,150 | 5,070 | 5,140 | 103,400 | 2,570 |
| 2018-04-26 | 5,070 | 5,150 | 5,050 | 5,100 | 127,400 | 2,550 |
| 2018-04-25 | 5,060 | 5,100 | 4,990 | 5,060 | 74,900 | 2,530 |
| 2018-04-24 | 5,130 | 5,160 | 5,030 | 5,090 | 67,200 | 2,545 |
| 2018-04-23 | 5,170 | 5,170 | 5,060 | 5,070 | 87,600 | 2,535 |
| 2018-04-20 | 5,220 | 5,230 | 5,130 | 5,150 | 66,500 | 2,575 |
| 2018-04-19 | 5,290 | 5,340 | 5,250 | 5,280 | 82,700 | 2,640 |
| 2018-04-18 | 5,170 | 5,270 | 5,100 | 5,250 | 108,900 | 2,625 |
| 2018-04-17 | 5,170 | 5,220 | 5,110 | 5,140 | 79,900 | 2,570 |
| 2018-04-16 | 5,200 | 5,210 | 5,080 | 5,190 | 72,300 | 2,595 |
| 2018-04-13 | 5,160 | 5,220 | 5,150 | 5,190 | 105,100 | 2,595 |
| 2018-04-12 | 5,090 | 5,180 | 5,010 | 5,120 | 87,700 | 2,560 |
| 2018-04-11 | 5,170 | 5,200 | 5,030 | 5,050 | 59,800 | 2,525 |
| 2018-04-10 | 5,110 | 5,180 | 5,110 | 5,140 | 108,700 | 2,570 |
| 2018-04-09 | 5,050 | 5,120 | 5,010 | 5,100 | 68,900 | 2,550 |
| 2018-04-06 | 5,050 | 5,100 | 5,010 | 5,080 | 73,800 | 2,540 |
| 2018-04-05 | 5,130 | 5,130 | 5,040 | 5,070 | 75,100 | 2,535 |
| 2018-04-04 | 5,100 | 5,100 | 5,000 | 5,050 | 55,800 | 2,525 |
| 2018-04-03 | 5,020 | 5,130 | 5,020 | 5,060 | 78,900 | 2,530 |
| 2018-03-30 | 4,925 | 5,030 | 4,845 | 5,010 | 96,800 | 2,505 |
| 2018-03-29 | 4,930 | 4,935 | 4,765 | 4,835 | 106,500 | 2,417.50 |
| 2018-03-28 | 4,860 | 4,965 | 4,835 | 4,885 | 86,500 | 2,442.50 |
| 2018-03-27 | 4,960 | 4,975 | 4,815 | 4,945 | 128,100 | 2,472.50 |
| 2018-03-26 | 4,825 | 4,890 | 4,725 | 4,890 | 78,000 | 2,445 |
| 2018-03-23 | 4,955 | 5,000 | 4,875 | 4,895 | 131,000 | 2,447.50 |
| 2018-03-22 | 5,020 | 5,130 | 5,010 | 5,120 | 54,700 | 2,560 |
| 2018-03-20 | 4,995 | 5,090 | 4,985 | 5,020 | 75,600 | 2,510 |
| 2018-03-19 | 5,140 | 5,140 | 4,960 | 5,040 | 131,600 | 2,520 |
| 2018-03-16 | 5,430 | 5,430 | 5,200 | 5,240 | 135,100 | 2,620 |
| 2018-03-15 | 5,590 | 5,600 | 5,270 | 5,350 | 242,900 | 2,675 |
| 2018-03-14 | 5,430 | 5,660 | 5,330 | 5,660 | 396,700 | 2,830 |
| 2018-03-13 | 4,815 | 4,970 | 4,815 | 4,955 | 70,100 | 2,477.50 |
| 2018-03-12 | 4,920 | 4,920 | 4,815 | 4,865 | 64,600 | 2,432.50 |
| 2018-03-09 | 4,900 | 4,935 | 4,825 | 4,850 | 66,900 | 2,425 |
| 2018-03-08 | 4,875 | 4,880 | 4,765 | 4,800 | 49,900 | 2,400 |
| 2018-03-07 | 4,850 | 4,920 | 4,835 | 4,845 | 55,600 | 2,422.50 |
| 2018-03-06 | 4,860 | 4,995 | 4,860 | 4,930 | 56,600 | 2,465 |
| 2018-03-05 | 4,885 | 4,910 | 4,785 | 4,810 | 56,700 | 2,405 |
| 2018-03-02 | 4,905 | 4,950 | 4,880 | 4,925 | 96,700 | 2,462.50 |
| 2018-03-01 | 5,100 | 5,110 | 4,970 | 4,985 | 99,400 | 2,492.50 |
| 2018-02-28 | 5,130 | 5,250 | 5,100 | 5,150 | 65,400 | 2,575 |
| 2018-02-27 | 5,180 | 5,190 | 5,120 | 5,160 | 49,000 | 2,580 |
| 2018-02-26 | 5,200 | 5,200 | 5,050 | 5,080 | 48,300 | 2,540 |
| 2018-02-23 | 5,040 | 5,120 | 5,030 | 5,100 | 63,100 | 2,550 |
| 2018-02-22 | 5,200 | 5,240 | 5,020 | 5,050 | 99,300 | 2,525 |
| 2018-02-21 | 5,120 | 5,240 | 5,110 | 5,180 | 76,500 | 2,590 |
| 2018-02-20 | 5,070 | 5,100 | 5,020 | 5,070 | 60,800 | 2,535 |
| 2018-02-19 | 5,020 | 5,160 | 4,965 | 5,120 | 70,000 | 2,560 |
| 2018-02-16 | 5,020 | 5,050 | 4,935 | 4,970 | 120,300 | 2,485 |
| 2018-02-15 | 4,855 | 4,970 | 4,850 | 4,895 | 71,200 | 2,447.50 |
| 2018-02-14 | 4,920 | 5,000 | 4,770 | 4,805 | 103,700 | 2,402.50 |
| 2018-02-13 | 5,060 | 5,060 | 4,950 | 4,965 | 145,500 | 2,482.50 |
| 2018-02-09 | 4,890 | 4,945 | 4,840 | 4,925 | 99,700 | 2,462.50 |
| 2018-02-08 | 5,000 | 5,120 | 5,000 | 5,080 | 85,600 | 2,540 |
| 2018-02-07 | 5,190 | 5,260 | 4,990 | 4,990 | 148,900 | 2,495 |
| 2018-02-06 | 5,180 | 5,280 | 4,905 | 5,010 | 226,300 | 2,505 |
| 2018-02-05 | 5,300 | 5,450 | 5,300 | 5,410 | 121,300 | 2,705 |
| 2018-02-02 | 5,420 | 5,510 | 5,290 | 5,450 | 229,700 | 2,725 |
| 2018-02-01 | 5,730 | 5,770 | 5,540 | 5,720 | 426,200 | 2,860 |
| 2018-01-31 | 5,180 | 5,230 | 5,100 | 5,130 | 132,300 | 2,565 |
| 2018-01-30 | 5,340 | 5,350 | 5,190 | 5,240 | 112,300 | 2,620 |
| 2018-01-29 | 5,240 | 5,350 | 5,210 | 5,330 | 73,000 | 2,665 |
| 2018-01-26 | 5,310 | 5,330 | 5,240 | 5,240 | 65,100 | 2,620 |
| 2018-01-25 | 5,350 | 5,400 | 5,250 | 5,280 | 163,900 | 2,640 |
| 2018-01-24 | 5,380 | 5,470 | 5,280 | 5,440 | 142,200 | 2,720 |
| 2018-01-23 | 5,520 | 5,550 | 5,400 | 5,430 | 139,600 | 2,715 |
| 2018-01-22 | 5,550 | 5,560 | 5,490 | 5,540 | 67,500 | 2,770 |
| 2018-01-19 | 5,550 | 5,600 | 5,490 | 5,580 | 107,100 | 2,790 |
| 2018-01-18 | 5,690 | 5,700 | 5,560 | 5,560 | 151,100 | 2,780 |
| 2018-01-17 | 5,850 | 5,880 | 5,580 | 5,750 | 253,900 | 2,875 |
| 2018-01-16 | 6,000 | 6,040 | 5,600 | 5,910 | 305,200 | 2,955 |
| 2018-01-15 | 5,400 | 5,420 | 5,350 | 5,360 | 31,200 | 2,680 |
| 2018-01-12 | 5,380 | 5,420 | 5,360 | 5,380 | 52,500 | 2,690 |
| 2018-01-11 | 5,310 | 5,400 | 5,280 | 5,360 | 83,700 | 2,680 |
| 2018-01-10 | 5,440 | 5,440 | 5,260 | 5,320 | 70,100 | 2,660 |
| 2018-01-09 | 5,530 | 5,530 | 5,410 | 5,450 | 55,300 | 2,725 |
| 2018-01-05 | 5,440 | 5,480 | 5,390 | 5,430 | 62,700 | 2,715 |
| 2018-01-04 | 5,380 | 5,410 | 5,300 | 5,360 | 45,100 | 2,680 |
分割・併合履歴 ： [2024-09-27]1株→2株
