6788 (株)日本トリム 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 | 5,820 | 6,020 | 5,790 | 5,810 | 21,300 | 5,810 |
| 2018-12-27 | 5,560 | 5,950 | 5,490 | 5,910 | 37,500 | 5,910 |
| 2018-12-26 | 5,550 | 5,590 | 5,330 | 5,410 | 38,900 | 5,410 |
| 2018-12-25 | 5,530 | 5,600 | 5,420 | 5,560 | 27,500 | 5,560 |
| 2018-12-21 | 5,680 | 5,860 | 5,530 | 5,790 | 45,600 | 5,790 |
| 2018-12-20 | 5,940 | 6,030 | 5,760 | 5,760 | 36,600 | 5,760 |
| 2018-12-19 | 5,920 | 6,030 | 5,920 | 5,950 | 13,100 | 5,950 |
| 2018-12-18 | 5,840 | 6,000 | 5,800 | 5,920 | 14,200 | 5,920 |
| 2018-12-17 | 5,930 | 5,990 | 5,880 | 5,940 | 15,300 | 5,940 |
| 2018-12-14 | 6,050 | 6,050 | 5,880 | 5,930 | 18,900 | 5,930 |
| 2018-12-13 | 5,980 | 6,050 | 5,940 | 5,980 | 16,500 | 5,980 |
| 2018-12-12 | 5,970 | 5,980 | 5,840 | 5,980 | 14,900 | 5,980 |
| 2018-12-11 | 5,960 | 5,960 | 5,770 | 5,840 | 17,800 | 5,840 |
| 2018-12-10 | 6,040 | 6,060 | 5,840 | 5,890 | 18,600 | 5,890 |
| 2018-12-07 | 6,070 | 6,130 | 5,970 | 6,060 | 14,000 | 6,060 |
| 2018-12-06 | 6,000 | 6,180 | 5,980 | 6,060 | 37,200 | 6,060 |
| 2018-12-05 | 5,890 | 5,970 | 5,880 | 5,950 | 18,400 | 5,950 |
| 2018-12-04 | 6,100 | 6,110 | 5,960 | 5,960 | 9,300 | 5,960 |
| 2018-12-03 | 6,230 | 6,230 | 6,030 | 6,100 | 19,100 | 6,100 |
| 2018-11-30 | 6,030 | 6,220 | 6,030 | 6,200 | 30,300 | 6,200 |
| 2018-11-29 | 5,850 | 6,090 | 5,850 | 6,060 | 22,200 | 6,060 |
| 2018-11-28 | 5,800 | 5,860 | 5,720 | 5,850 | 18,500 | 5,850 |
| 2018-11-27 | 5,890 | 5,940 | 5,810 | 5,830 | 9,700 | 5,830 |
| 2018-11-26 | 5,880 | 5,960 | 5,870 | 5,910 | 15,900 | 5,910 |
| 2018-11-22 | 5,990 | 6,010 | 5,880 | 5,950 | 19,100 | 5,950 |
| 2018-11-21 | 5,870 | 5,950 | 5,810 | 5,910 | 24,600 | 5,910 |
| 2018-11-20 | 5,850 | 5,980 | 5,850 | 5,970 | 14,800 | 5,970 |
| 2018-11-19 | 5,830 | 5,960 | 5,830 | 5,920 | 16,300 | 5,920 |
| 2018-11-16 | 5,950 | 5,970 | 5,870 | 5,890 | 11,000 | 5,890 |
| 2018-11-15 | 5,900 | 5,980 | 5,890 | 5,950 | 12,900 | 5,950 |
| 2018-11-14 | 5,950 | 6,050 | 5,930 | 5,930 | 17,000 | 5,930 |
| 2018-11-13 | 6,060 | 6,080 | 5,980 | 5,980 | 24,000 | 5,980 |
| 2018-11-12 | 6,110 | 6,260 | 6,090 | 6,120 | 14,400 | 6,120 |
| 2018-11-09 | 6,210 | 6,250 | 6,080 | 6,170 | 16,000 | 6,170 |
| 2018-11-08 | 6,120 | 6,280 | 6,060 | 6,170 | 53,400 | 6,170 |
| 2018-11-07 | 6,060 | 6,130 | 6,020 | 6,040 | 23,100 | 6,040 |
| 2018-11-06 | 6,140 | 6,170 | 6,060 | 6,160 | 21,600 | 6,160 |
| 2018-11-05 | 6,170 | 6,290 | 6,110 | 6,140 | 30,300 | 6,140 |
| 2018-11-02 | 6,250 | 6,250 | 6,070 | 6,180 | 38,700 | 6,180 |
| 2018-11-01 | 6,270 | 6,310 | 6,120 | 6,200 | 78,400 | 6,200 |
| 2018-10-31 | 6,200 | 6,300 | 6,040 | 6,260 | 79,800 | 6,260 |
| 2018-10-30 | 5,870 | 6,100 | 5,870 | 6,090 | 116,700 | 6,090 |
| 2018-10-29 | 5,720 | 6,040 | 5,690 | 5,720 | 124,500 | 5,720 |
| 2018-10-26 | 5,600 | 5,820 | 5,260 | 5,780 | 196,700 | 5,780 |
| 2018-10-25 | 5,180 | 5,250 | 5,030 | 5,030 | 43,100 | 5,030 |
| 2018-10-24 | 5,300 | 5,370 | 5,210 | 5,320 | 20,000 | 5,320 |
| 2018-10-23 | 5,410 | 5,410 | 5,240 | 5,250 | 14,500 | 5,250 |
| 2018-10-22 | 5,310 | 5,470 | 5,250 | 5,430 | 16,400 | 5,430 |
| 2018-10-19 | 5,310 | 5,390 | 5,280 | 5,330 | 14,900 | 5,330 |
| 2018-10-18 | 5,550 | 5,570 | 5,430 | 5,460 | 8,800 | 5,460 |
| 2018-10-17 | 5,450 | 5,600 | 5,450 | 5,550 | 19,400 | 5,550 |
| 2018-10-16 | 5,400 | 5,440 | 5,320 | 5,350 | 18,300 | 5,350 |
| 2018-10-15 | 5,460 | 5,490 | 5,420 | 5,420 | 10,900 | 5,420 |
| 2018-10-12 | 5,420 | 5,510 | 5,400 | 5,450 | 15,800 | 5,450 |
| 2018-10-11 | 5,400 | 5,520 | 5,400 | 5,490 | 21,400 | 5,490 |
| 2018-10-10 | 5,610 | 5,720 | 5,610 | 5,650 | 13,900 | 5,650 |
| 2018-10-09 | 5,650 | 5,730 | 5,640 | 5,650 | 14,000 | 5,650 |
| 2018-10-05 | 5,670 | 5,830 | 5,640 | 5,790 | 21,000 | 5,790 |
| 2018-10-04 | 5,770 | 5,810 | 5,660 | 5,750 | 22,400 | 5,750 |
| 2018-10-03 | 5,860 | 5,860 | 5,750 | 5,760 | 27,700 | 5,760 |
| 2018-10-02 | 5,860 | 5,930 | 5,830 | 5,860 | 22,100 | 5,860 |
| 2018-10-01 | 5,880 | 5,950 | 5,830 | 5,860 | 12,900 | 5,860 |
| 2018-09-28 | 5,900 | 5,930 | 5,820 | 5,860 | 18,000 | 5,860 |
| 2018-09-27 | 6,190 | 6,190 | 5,840 | 5,840 | 40,900 | 5,840 |
| 2018-09-26 | 6,040 | 6,220 | 6,010 | 6,190 | 41,200 | 6,190 |
| 2018-09-25 | 6,010 | 6,040 | 5,910 | 6,040 | 23,100 | 6,040 |
| 2018-09-21 | 6,050 | 6,070 | 5,920 | 5,990 | 48,800 | 5,990 |
| 2018-09-20 | 5,880 | 6,030 | 5,850 | 6,020 | 41,000 | 6,020 |
| 2018-09-19 | 5,860 | 5,870 | 5,810 | 5,870 | 22,300 | 5,870 |
| 2018-09-18 | 5,670 | 5,850 | 5,670 | 5,820 | 35,200 | 5,820 |
| 2018-09-14 | 5,640 | 5,730 | 5,610 | 5,650 | 22,600 | 5,650 |
| 2018-09-13 | 5,470 | 5,640 | 5,440 | 5,640 | 38,800 | 5,640 |
| 2018-09-12 | 5,450 | 5,460 | 5,280 | 5,410 | 14,800 | 5,410 |
| 2018-09-11 | 5,450 | 5,470 | 5,380 | 5,450 | 10,100 | 5,450 |
| 2018-09-10 | 5,490 | 5,550 | 5,400 | 5,410 | 10,900 | 5,410 |
| 2018-09-07 | 5,480 | 5,480 | 5,400 | 5,450 | 19,200 | 5,450 |
| 2018-09-06 | 5,630 | 5,630 | 5,460 | 5,500 | 20,100 | 5,500 |
| 2018-09-05 | 5,580 | 5,720 | 5,500 | 5,610 | 21,200 | 5,610 |
| 2018-09-04 | 5,520 | 5,560 | 5,480 | 5,540 | 14,500 | 5,540 |
| 2018-09-03 | 5,560 | 5,600 | 5,460 | 5,550 | 24,800 | 5,550 |
| 2018-08-31 | 5,600 | 5,700 | 5,590 | 5,620 | 17,300 | 5,620 |
| 2018-08-30 | 5,750 | 5,750 | 5,510 | 5,640 | 56,600 | 5,640 |
| 2018-08-29 | 5,750 | 5,840 | 5,750 | 5,770 | 11,700 | 5,770 |
| 2018-08-28 | 5,870 | 5,870 | 5,710 | 5,750 | 38,900 | 5,750 |
| 2018-08-27 | 5,960 | 5,980 | 5,870 | 5,880 | 10,700 | 5,880 |
| 2018-08-24 | 5,940 | 5,940 | 5,870 | 5,920 | 11,700 | 5,920 |
| 2018-08-23 | 5,910 | 5,930 | 5,880 | 5,900 | 12,200 | 5,900 |
| 2018-08-22 | 5,800 | 5,940 | 5,750 | 5,900 | 22,300 | 5,900 |
| 2018-08-21 | 5,730 | 5,810 | 5,680 | 5,770 | 39,000 | 5,770 |
| 2018-08-20 | 5,820 | 5,860 | 5,750 | 5,750 | 26,600 | 5,750 |
| 2018-08-17 | 5,820 | 5,950 | 5,820 | 5,860 | 23,900 | 5,860 |
| 2018-08-16 | 5,880 | 5,910 | 5,820 | 5,840 | 22,300 | 5,840 |
| 2018-08-15 | 5,960 | 6,030 | 5,900 | 5,920 | 8,800 | 5,920 |
| 2018-08-14 | 5,880 | 5,980 | 5,880 | 5,930 | 10,000 | 5,930 |
| 2018-08-13 | 5,960 | 5,970 | 5,860 | 5,900 | 19,000 | 5,900 |
| 2018-08-10 | 6,020 | 6,040 | 5,940 | 5,970 | 15,800 | 5,970 |
| 2018-08-09 | 6,000 | 6,080 | 5,860 | 6,010 | 29,500 | 6,010 |
| 2018-08-08 | 5,930 | 6,100 | 5,870 | 6,010 | 59,900 | 6,010 |
| 2018-08-07 | 5,890 | 5,930 | 5,810 | 5,930 | 41,500 | 5,930 |
| 2018-08-06 | 5,950 | 5,960 | 5,910 | 5,930 | 21,900 | 5,930 |
| 2018-08-03 | 5,910 | 5,980 | 5,880 | 5,960 | 41,400 | 5,960 |
| 2018-08-02 | 5,800 | 5,930 | 5,800 | 5,860 | 34,300 | 5,860 |
| 2018-08-01 | 5,870 | 5,880 | 5,800 | 5,820 | 17,200 | 5,820 |
| 2018-07-31 | 5,780 | 5,930 | 5,770 | 5,840 | 44,200 | 5,840 |
| 2018-07-30 | 5,800 | 5,850 | 5,740 | 5,800 | 48,400 | 5,800 |
| 2018-07-27 | 5,800 | 5,990 | 5,780 | 5,860 | 113,500 | 5,860 |
| 2018-07-26 | 5,360 | 5,850 | 5,360 | 5,820 | 309,300 | 5,820 |
| 2018-07-25 | 5,220 | 5,220 | 5,040 | 5,060 | 18,200 | 5,060 |
| 2018-07-24 | 5,100 | 5,180 | 5,080 | 5,180 | 15,300 | 5,180 |
| 2018-07-23 | 5,050 | 5,120 | 5,040 | 5,120 | 11,500 | 5,120 |
| 2018-07-20 | 5,010 | 5,080 | 5,000 | 5,070 | 10,800 | 5,070 |
| 2018-07-19 | 5,010 | 5,080 | 4,990 | 5,050 | 17,400 | 5,050 |
| 2018-07-18 | 4,950 | 5,000 | 4,935 | 4,990 | 31,300 | 4,990 |
| 2018-07-17 | 4,845 | 4,910 | 4,845 | 4,905 | 13,800 | 4,905 |
| 2018-07-13 | 4,875 | 4,885 | 4,800 | 4,820 | 35,100 | 4,820 |
| 2018-07-12 | 4,930 | 4,930 | 4,830 | 4,875 | 20,400 | 4,875 |
| 2018-07-11 | 4,860 | 4,945 | 4,810 | 4,930 | 18,600 | 4,930 |
| 2018-07-10 | 4,940 | 4,975 | 4,840 | 4,950 | 33,200 | 4,950 |
| 2018-07-09 | 4,690 | 4,890 | 4,685 | 4,890 | 29,900 | 4,890 |
| 2018-07-06 | 4,590 | 4,690 | 4,575 | 4,690 | 11,400 | 4,690 |
| 2018-07-05 | 4,680 | 4,690 | 4,560 | 4,585 | 15,800 | 4,585 |
| 2018-07-04 | 4,585 | 4,720 | 4,585 | 4,720 | 13,500 | 4,720 |
| 2018-07-03 | 4,580 | 4,600 | 4,525 | 4,585 | 15,400 | 4,585 |
| 2018-07-02 | 4,720 | 4,740 | 4,560 | 4,580 | 18,800 | 4,580 |
| 2018-06-29 | 4,695 | 4,780 | 4,695 | 4,775 | 10,700 | 4,775 |
| 2018-06-28 | 4,725 | 4,745 | 4,665 | 4,700 | 10,200 | 4,700 |
| 2018-06-27 | 4,680 | 4,755 | 4,650 | 4,745 | 5,100 | 4,745 |
| 2018-06-26 | 4,720 | 4,760 | 4,700 | 4,740 | 12,800 | 4,740 |
| 2018-06-25 | 4,880 | 4,885 | 4,730 | 4,740 | 10,500 | 4,740 |
| 2018-06-22 | 4,785 | 4,885 | 4,785 | 4,870 | 13,700 | 4,870 |
| 2018-06-21 | 4,925 | 4,930 | 4,825 | 4,850 | 14,200 | 4,850 |
| 2018-06-20 | 4,720 | 4,905 | 4,710 | 4,875 | 31,400 | 4,875 |
| 2018-06-19 | 4,750 | 4,805 | 4,690 | 4,740 | 19,700 | 4,740 |
| 2018-06-18 | 4,765 | 4,840 | 4,710 | 4,790 | 23,900 | 4,790 |
| 2018-06-15 | 4,920 | 4,940 | 4,775 | 4,785 | 33,400 | 4,785 |
| 2018-06-14 | 4,885 | 4,945 | 4,810 | 4,920 | 25,500 | 4,920 |
| 2018-06-13 | 4,795 | 4,900 | 4,770 | 4,860 | 27,000 | 4,860 |
| 2018-06-12 | 4,750 | 4,830 | 4,730 | 4,800 | 36,300 | 4,800 |
| 2018-06-11 | 4,620 | 4,715 | 4,620 | 4,700 | 19,600 | 4,700 |
| 2018-06-08 | 4,570 | 4,650 | 4,555 | 4,650 | 27,300 | 4,650 |
| 2018-06-07 | 4,590 | 4,595 | 4,535 | 4,590 | 10,500 | 4,590 |
| 2018-06-06 | 4,555 | 4,600 | 4,535 | 4,590 | 13,200 | 4,590 |
| 2018-06-05 | 4,635 | 4,635 | 4,540 | 4,555 | 19,800 | 4,555 |
| 2018-06-04 | 4,560 | 4,635 | 4,560 | 4,610 | 24,000 | 4,610 |
| 2018-06-01 | 4,440 | 4,585 | 4,440 | 4,540 | 28,500 | 4,540 |
| 2018-05-31 | 4,375 | 4,510 | 4,375 | 4,505 | 20,500 | 4,505 |
| 2018-05-30 | 4,390 | 4,450 | 4,370 | 4,375 | 18,700 | 4,375 |
| 2018-05-29 | 4,490 | 4,490 | 4,390 | 4,435 | 20,300 | 4,435 |
| 2018-05-28 | 4,415 | 4,505 | 4,370 | 4,495 | 40,100 | 4,495 |
| 2018-05-25 | 4,415 | 4,425 | 4,325 | 4,345 | 22,900 | 4,345 |
| 2018-05-24 | 4,500 | 4,500 | 4,420 | 4,425 | 23,200 | 4,425 |
| 2018-05-23 | 4,500 | 4,525 | 4,470 | 4,495 | 18,800 | 4,495 |
| 2018-05-22 | 4,560 | 4,560 | 4,490 | 4,495 | 14,400 | 4,495 |
| 2018-05-21 | 4,520 | 4,545 | 4,500 | 4,540 | 9,700 | 4,540 |
| 2018-05-18 | 4,505 | 4,570 | 4,495 | 4,520 | 14,300 | 4,520 |
| 2018-05-17 | 4,485 | 4,535 | 4,485 | 4,500 | 8,800 | 4,500 |
| 2018-05-16 | 4,530 | 4,550 | 4,485 | 4,485 | 22,500 | 4,485 |
| 2018-05-15 | 4,560 | 4,560 | 4,520 | 4,540 | 12,900 | 4,540 |
| 2018-05-14 | 4,580 | 4,585 | 4,535 | 4,540 | 10,200 | 4,540 |
| 2018-05-11 | 4,515 | 4,610 | 4,515 | 4,570 | 32,200 | 4,570 |
| 2018-05-10 | 4,505 | 4,525 | 4,500 | 4,515 | 8,300 | 4,515 |
| 2018-05-09 | 4,595 | 4,595 | 4,500 | 4,505 | 28,800 | 4,505 |
| 2018-05-08 | 4,525 | 4,595 | 4,495 | 4,595 | 34,900 | 4,595 |
| 2018-05-07 | 4,530 | 4,535 | 4,415 | 4,480 | 58,000 | 4,480 |
| 2018-05-02 | 4,595 | 4,625 | 4,555 | 4,600 | 35,100 | 4,600 |
| 2018-05-01 | 4,510 | 4,585 | 4,415 | 4,585 | 76,000 | 4,585 |
| 2018-04-27 | 4,980 | 4,980 | 4,505 | 4,565 | 195,100 | 4,565 |
| 2018-04-26 | 5,240 | 5,250 | 5,160 | 5,180 | 11,700 | 5,180 |
| 2018-04-25 | 5,190 | 5,220 | 5,160 | 5,170 | 13,500 | 5,170 |
| 2018-04-24 | 5,210 | 5,220 | 5,180 | 5,190 | 7,700 | 5,190 |
| 2018-04-23 | 5,330 | 5,330 | 5,190 | 5,230 | 10,400 | 5,230 |
| 2018-04-20 | 5,250 | 5,270 | 5,230 | 5,240 | 7,400 | 5,240 |
| 2018-04-19 | 5,260 | 5,320 | 5,200 | 5,320 | 14,500 | 5,320 |
| 2018-04-18 | 5,160 | 5,230 | 5,160 | 5,230 | 7,300 | 5,230 |
| 2018-04-17 | 5,220 | 5,270 | 5,130 | 5,160 | 15,900 | 5,160 |
| 2018-04-16 | 5,300 | 5,340 | 5,210 | 5,270 | 13,700 | 5,270 |
| 2018-04-13 | 5,470 | 5,470 | 5,340 | 5,370 | 10,400 | 5,370 |
| 2018-04-12 | 5,290 | 5,470 | 5,290 | 5,410 | 17,100 | 5,410 |
| 2018-04-11 | 5,320 | 5,320 | 5,180 | 5,280 | 20,900 | 5,280 |
| 2018-04-10 | 5,200 | 5,310 | 5,200 | 5,280 | 12,200 | 5,280 |
| 2018-04-09 | 5,300 | 5,310 | 5,200 | 5,230 | 15,900 | 5,230 |
| 2018-04-06 | 5,400 | 5,400 | 5,250 | 5,270 | 20,300 | 5,270 |
| 2018-04-05 | 5,550 | 5,550 | 5,410 | 5,430 | 12,500 | 5,430 |
| 2018-04-04 | 5,470 | 5,520 | 5,410 | 5,470 | 16,000 | 5,470 |
| 2018-04-03 | 5,350 | 5,490 | 5,310 | 5,460 | 26,900 | 5,460 |
| 2018-03-30 | 5,560 | 5,570 | 5,440 | 5,500 | 14,100 | 5,500 |
| 2018-03-29 | 5,400 | 5,480 | 5,380 | 5,460 | 16,500 | 5,460 |
| 2018-03-28 | 5,290 | 5,390 | 5,290 | 5,380 | 10,100 | 5,380 |
| 2018-03-27 | 5,350 | 5,420 | 5,340 | 5,410 | 18,400 | 5,410 |
| 2018-03-26 | 5,340 | 5,350 | 5,170 | 5,270 | 15,300 | 5,270 |
| 2018-03-23 | 5,500 | 5,510 | 5,260 | 5,300 | 26,600 | 5,300 |
| 2018-03-22 | 5,580 | 5,630 | 5,550 | 5,570 | 20,100 | 5,570 |
| 2018-03-20 | 5,540 | 5,590 | 5,490 | 5,580 | 11,200 | 5,580 |
| 2018-03-19 | 5,630 | 5,630 | 5,480 | 5,550 | 18,800 | 5,550 |
| 2018-03-16 | 5,550 | 5,630 | 5,500 | 5,630 | 29,200 | 5,630 |
| 2018-03-15 | 5,540 | 5,560 | 5,420 | 5,530 | 15,500 | 5,530 |
| 2018-03-14 | 5,470 | 5,510 | 5,310 | 5,490 | 23,700 | 5,490 |
| 2018-03-13 | 5,480 | 5,510 | 5,440 | 5,470 | 13,900 | 5,470 |
| 2018-03-12 | 5,570 | 5,570 | 5,450 | 5,500 | 12,700 | 5,500 |
| 2018-03-09 | 5,550 | 5,600 | 5,470 | 5,470 | 17,900 | 5,470 |
| 2018-03-08 | 5,590 | 5,640 | 5,510 | 5,530 | 20,300 | 5,530 |
| 2018-03-07 | 5,540 | 5,620 | 5,480 | 5,550 | 22,200 | 5,550 |
| 2018-03-06 | 5,640 | 5,640 | 5,510 | 5,560 | 15,100 | 5,560 |
| 2018-03-05 | 5,590 | 5,630 | 5,400 | 5,460 | 27,700 | 5,460 |
| 2018-03-02 | 5,550 | 5,680 | 5,520 | 5,610 | 25,700 | 5,610 |
| 2018-03-01 | 5,800 | 5,800 | 5,660 | 5,680 | 22,000 | 5,680 |
| 2018-02-28 | 5,660 | 5,870 | 5,660 | 5,820 | 39,800 | 5,820 |
| 2018-02-27 | 5,710 | 5,750 | 5,650 | 5,690 | 18,100 | 5,690 |
| 2018-02-26 | 5,750 | 5,750 | 5,640 | 5,670 | 18,300 | 5,670 |
| 2018-02-23 | 5,710 | 5,740 | 5,650 | 5,690 | 35,500 | 5,690 |
| 2018-02-22 | 5,900 | 5,900 | 5,740 | 5,750 | 68,000 | 5,750 |
| 2018-02-21 | 5,880 | 6,100 | 5,830 | 6,040 | 43,800 | 6,040 |
| 2018-02-20 | 5,790 | 5,850 | 5,700 | 5,840 | 24,300 | 5,840 |
| 2018-02-19 | 5,570 | 5,770 | 5,560 | 5,770 | 18,700 | 5,770 |
| 2018-02-16 | 5,400 | 5,630 | 5,350 | 5,550 | 41,600 | 5,550 |
| 2018-02-15 | 5,360 | 5,380 | 5,260 | 5,300 | 20,800 | 5,300 |
| 2018-02-14 | 5,470 | 5,480 | 5,320 | 5,340 | 22,200 | 5,340 |
| 2018-02-13 | 5,700 | 5,720 | 5,460 | 5,470 | 33,300 | 5,470 |
| 2018-02-09 | 5,550 | 5,680 | 5,530 | 5,650 | 29,100 | 5,650 |
| 2018-02-08 | 5,610 | 5,830 | 5,580 | 5,780 | 29,900 | 5,780 |
| 2018-02-07 | 5,910 | 5,990 | 5,680 | 5,680 | 31,400 | 5,680 |
| 2018-02-06 | 5,920 | 5,940 | 5,580 | 5,700 | 73,000 | 5,700 |
| 2018-02-05 | 6,100 | 6,140 | 6,020 | 6,120 | 35,700 | 6,120 |
| 2018-02-02 | 6,220 | 6,260 | 6,170 | 6,200 | 48,000 | 6,200 |
| 2018-02-01 | 6,250 | 6,400 | 6,250 | 6,320 | 81,200 | 6,320 |
| 2018-01-31 | 5,770 | 6,290 | 5,770 | 6,220 | 203,400 | 6,220 |
| 2018-01-30 | 5,860 | 5,890 | 5,670 | 5,670 | 49,400 | 5,670 |
| 2018-01-29 | 6,040 | 6,080 | 5,890 | 5,910 | 49,800 | 5,910 |
| 2018-01-26 | 5,800 | 6,050 | 5,750 | 6,040 | 94,900 | 6,040 |
| 2018-01-25 | 5,710 | 5,800 | 5,650 | 5,720 | 49,200 | 5,720 |
| 2018-01-24 | 5,590 | 5,740 | 5,590 | 5,720 | 50,400 | 5,720 |
| 2018-01-23 | 5,730 | 5,790 | 5,560 | 5,590 | 35,800 | 5,590 |
| 2018-01-22 | 5,670 | 5,880 | 5,660 | 5,760 | 88,200 | 5,760 |
| 2018-01-19 | 5,440 | 5,610 | 5,440 | 5,610 | 79,400 | 5,610 |
| 2018-01-18 | 5,450 | 5,490 | 5,410 | 5,440 | 32,300 | 5,440 |
| 2018-01-17 | 5,390 | 5,430 | 5,360 | 5,420 | 36,600 | 5,420 |
| 2018-01-16 | 5,380 | 5,420 | 5,330 | 5,330 | 21,100 | 5,330 |
| 2018-01-15 | 5,190 | 5,370 | 5,190 | 5,350 | 25,900 | 5,350 |
| 2018-01-12 | 5,260 | 5,270 | 5,190 | 5,220 | 14,600 | 5,220 |
| 2018-01-11 | 5,320 | 5,330 | 5,240 | 5,280 | 21,300 | 5,280 |
| 2018-01-10 | 5,200 | 5,340 | 5,200 | 5,320 | 33,900 | 5,320 |
| 2018-01-09 | 5,170 | 5,220 | 5,160 | 5,200 | 22,500 | 5,200 |
| 2018-01-05 | 5,190 | 5,190 | 5,140 | 5,170 | 16,000 | 5,170 |
| 2018-01-04 | 5,100 | 5,170 | 5,100 | 5,160 | 14,800 | 5,160 |
分割・併合履歴 ： [2013-09-26]1株→2株
