6844 新電元工業(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 | 3,790 | 3,840 | 3,745 | 3,800 | 22,700 | 3,800 |
| 2018-12-27 | 3,805 | 3,805 | 3,710 | 3,770 | 35,400 | 3,770 |
| 2018-12-26 | 3,520 | 3,585 | 3,435 | 3,555 | 45,700 | 3,555 |
| 2018-12-25 | 3,530 | 3,565 | 3,430 | 3,475 | 52,200 | 3,475 |
| 2018-12-21 | 3,710 | 3,715 | 3,585 | 3,695 | 50,900 | 3,695 |
| 2018-12-20 | 3,890 | 3,890 | 3,690 | 3,705 | 44,400 | 3,705 |
| 2018-12-19 | 3,890 | 3,950 | 3,840 | 3,905 | 30,700 | 3,905 |
| 2018-12-18 | 3,980 | 4,030 | 3,885 | 3,900 | 32,700 | 3,900 |
| 2018-12-17 | 4,070 | 4,130 | 4,005 | 4,005 | 29,500 | 4,005 |
| 2018-12-14 | 4,120 | 4,175 | 4,030 | 4,075 | 58,700 | 4,075 |
| 2018-12-13 | 4,045 | 4,180 | 4,030 | 4,170 | 45,500 | 4,170 |
| 2018-12-12 | 3,900 | 4,045 | 3,865 | 3,975 | 55,800 | 3,975 |
| 2018-12-11 | 3,975 | 3,980 | 3,820 | 3,855 | 61,500 | 3,855 |
| 2018-12-10 | 4,110 | 4,115 | 3,905 | 3,935 | 62,200 | 3,935 |
| 2018-12-07 | 4,265 | 4,295 | 4,115 | 4,145 | 43,600 | 4,145 |
| 2018-12-06 | 4,395 | 4,395 | 4,190 | 4,255 | 52,200 | 4,255 |
| 2018-12-05 | 4,525 | 4,530 | 4,380 | 4,405 | 54,300 | 4,405 |
| 2018-12-04 | 4,810 | 4,835 | 4,630 | 4,640 | 44,800 | 4,640 |
| 2018-12-03 | 4,745 | 4,870 | 4,700 | 4,810 | 53,000 | 4,810 |
| 2018-11-30 | 4,630 | 4,680 | 4,590 | 4,675 | 41,500 | 4,675 |
| 2018-11-29 | 4,630 | 4,675 | 4,555 | 4,610 | 49,000 | 4,610 |
| 2018-11-28 | 4,395 | 4,540 | 4,370 | 4,515 | 49,200 | 4,515 |
| 2018-11-27 | 4,345 | 4,420 | 4,305 | 4,325 | 29,300 | 4,325 |
| 2018-11-26 | 4,270 | 4,320 | 4,225 | 4,290 | 13,300 | 4,290 |
| 2018-11-22 | 4,395 | 4,410 | 4,240 | 4,275 | 28,000 | 4,275 |
| 2018-11-21 | 4,275 | 4,370 | 4,210 | 4,335 | 33,600 | 4,335 |
| 2018-11-20 | 4,350 | 4,390 | 4,305 | 4,310 | 44,200 | 4,310 |
| 2018-11-19 | 4,340 | 4,490 | 4,340 | 4,450 | 41,400 | 4,450 |
| 2018-11-16 | 4,495 | 4,495 | 4,275 | 4,315 | 67,000 | 4,315 |
| 2018-11-15 | 4,495 | 4,555 | 4,465 | 4,495 | 32,700 | 4,495 |
| 2018-11-14 | 4,525 | 4,565 | 4,470 | 4,525 | 32,000 | 4,525 |
| 2018-11-13 | 4,635 | 4,635 | 4,435 | 4,460 | 58,800 | 4,460 |
| 2018-11-12 | 4,640 | 4,680 | 4,515 | 4,655 | 43,800 | 4,655 |
| 2018-11-09 | 4,505 | 4,680 | 4,465 | 4,680 | 53,600 | 4,680 |
| 2018-11-08 | 4,640 | 4,695 | 4,485 | 4,500 | 70,200 | 4,500 |
| 2018-11-07 | 4,680 | 4,720 | 4,495 | 4,500 | 85,300 | 4,500 |
| 2018-11-06 | 5,050 | 5,060 | 4,680 | 4,680 | 101,600 | 4,680 |
| 2018-11-05 | 5,230 | 5,270 | 5,090 | 5,200 | 54,000 | 5,200 |
| 2018-11-02 | 5,040 | 5,240 | 4,990 | 5,230 | 36,700 | 5,230 |
| 2018-11-01 | 4,920 | 5,120 | 4,850 | 5,040 | 33,700 | 5,040 |
| 2018-10-31 | 4,820 | 4,975 | 4,770 | 4,915 | 39,000 | 4,915 |
| 2018-10-30 | 4,515 | 4,690 | 4,465 | 4,680 | 47,300 | 4,680 |
| 2018-10-29 | 4,560 | 4,645 | 4,505 | 4,515 | 22,800 | 4,515 |
| 2018-10-26 | 4,550 | 4,635 | 4,460 | 4,530 | 52,700 | 4,530 |
| 2018-10-25 | 4,680 | 4,680 | 4,495 | 4,515 | 39,500 | 4,515 |
| 2018-10-24 | 4,950 | 4,950 | 4,810 | 4,860 | 20,600 | 4,860 |
| 2018-10-23 | 5,040 | 5,100 | 4,900 | 4,900 | 28,600 | 4,900 |
| 2018-10-22 | 5,050 | 5,210 | 4,990 | 5,140 | 26,400 | 5,140 |
| 2018-10-19 | 4,970 | 5,080 | 4,945 | 5,060 | 27,800 | 5,060 |
| 2018-10-18 | 5,090 | 5,230 | 5,050 | 5,090 | 32,400 | 5,090 |
| 2018-10-17 | 5,010 | 5,110 | 4,995 | 5,040 | 20,400 | 5,040 |
| 2018-10-16 | 4,900 | 4,965 | 4,855 | 4,920 | 22,600 | 4,920 |
| 2018-10-15 | 5,040 | 5,060 | 4,925 | 4,935 | 32,900 | 4,935 |
| 2018-10-12 | 4,935 | 5,200 | 4,890 | 5,100 | 49,100 | 5,100 |
| 2018-10-11 | 4,860 | 4,990 | 4,815 | 4,890 | 49,400 | 4,890 |
| 2018-10-10 | 5,030 | 5,080 | 4,935 | 5,020 | 44,400 | 5,020 |
| 2018-10-09 | 5,100 | 5,110 | 4,945 | 4,960 | 48,100 | 4,960 |
| 2018-10-05 | 5,420 | 5,420 | 5,200 | 5,210 | 33,000 | 5,210 |
| 2018-10-04 | 5,450 | 5,540 | 5,350 | 5,460 | 61,700 | 5,460 |
| 2018-10-03 | 5,330 | 5,500 | 5,280 | 5,330 | 34,700 | 5,330 |
| 2018-10-02 | 5,440 | 5,490 | 5,310 | 5,330 | 25,200 | 5,330 |
| 2018-10-01 | 5,330 | 5,530 | 5,290 | 5,390 | 34,300 | 5,390 |
| 2018-09-28 | 5,300 | 5,520 | 5,290 | 5,430 | 40,000 | 5,430 |
| 2018-09-27 | 5,380 | 5,400 | 5,220 | 5,240 | 58,900 | 5,240 |
| 2018-09-26 | 5,400 | 5,510 | 5,310 | 5,470 | 49,700 | 5,470 |
| 2018-09-25 | 5,190 | 5,300 | 5,120 | 5,270 | 39,600 | 5,270 |
| 2018-09-21 | 5,120 | 5,240 | 5,120 | 5,240 | 32,400 | 5,240 |
| 2018-09-20 | 5,170 | 5,180 | 5,040 | 5,100 | 26,400 | 5,100 |
| 2018-09-19 | 4,990 | 5,160 | 4,940 | 5,130 | 52,900 | 5,130 |
| 2018-09-18 | 4,830 | 4,970 | 4,740 | 4,920 | 22,400 | 4,920 |
| 2018-09-14 | 4,710 | 4,910 | 4,710 | 4,900 | 40,600 | 4,900 |
| 2018-09-13 | 4,670 | 4,720 | 4,560 | 4,670 | 45,900 | 4,670 |
| 2018-09-12 | 4,905 | 4,915 | 4,620 | 4,675 | 48,800 | 4,675 |
| 2018-09-11 | 4,885 | 4,940 | 4,845 | 4,910 | 25,600 | 4,910 |
| 2018-09-10 | 4,865 | 4,945 | 4,840 | 4,880 | 37,700 | 4,880 |
| 2018-09-07 | 5,060 | 5,070 | 4,870 | 4,900 | 76,400 | 4,900 |
| 2018-09-06 | 5,380 | 5,380 | 5,160 | 5,160 | 40,700 | 5,160 |
| 2018-09-05 | 5,380 | 5,510 | 5,320 | 5,440 | 31,200 | 5,440 |
| 2018-09-04 | 5,380 | 5,470 | 5,380 | 5,380 | 23,600 | 5,380 |
| 2018-09-03 | 5,580 | 5,580 | 5,320 | 5,380 | 36,700 | 5,380 |
| 2018-08-31 | 5,520 | 5,680 | 5,400 | 5,590 | 53,900 | 5,590 |
| 2018-08-30 | 5,480 | 5,660 | 5,470 | 5,580 | 95,800 | 5,580 |
| 2018-08-29 | 5,200 | 5,540 | 5,170 | 5,380 | 89,800 | 5,380 |
| 2018-08-28 | 5,120 | 5,190 | 5,070 | 5,110 | 52,600 | 5,110 |
| 2018-08-27 | 5,010 | 5,150 | 4,995 | 5,140 | 32,600 | 5,140 |
| 2018-08-24 | 5,000 | 5,000 | 4,900 | 4,970 | 24,400 | 4,970 |
| 2018-08-23 | 4,920 | 4,990 | 4,820 | 4,965 | 47,800 | 4,965 |
| 2018-08-22 | 4,740 | 4,905 | 4,680 | 4,880 | 36,000 | 4,880 |
| 2018-08-21 | 4,720 | 4,785 | 4,645 | 4,680 | 32,300 | 4,680 |
| 2018-08-20 | 4,905 | 4,920 | 4,790 | 4,820 | 42,100 | 4,820 |
| 2018-08-17 | 4,915 | 4,975 | 4,870 | 4,920 | 38,700 | 4,920 |
| 2018-08-16 | 4,820 | 4,830 | 4,610 | 4,820 | 107,900 | 4,820 |
| 2018-08-15 | 5,100 | 5,100 | 4,920 | 4,960 | 34,500 | 4,960 |
| 2018-08-14 | 5,050 | 5,090 | 4,985 | 5,080 | 34,800 | 5,080 |
| 2018-08-13 | 5,140 | 5,170 | 5,020 | 5,030 | 53,900 | 5,030 |
| 2018-08-10 | 5,410 | 5,410 | 5,190 | 5,200 | 76,200 | 5,200 |
| 2018-08-09 | 5,990 | 5,990 | 5,380 | 5,420 | 76,200 | 5,420 |
| 2018-08-08 | 5,180 | 5,980 | 5,090 | 5,960 | 151,200 | 5,960 |
| 2018-08-07 | 5,280 | 5,340 | 5,250 | 5,280 | 48,100 | 5,280 |
| 2018-08-06 | 5,320 | 5,400 | 5,260 | 5,360 | 40,200 | 5,360 |
| 2018-08-03 | 5,360 | 5,450 | 5,360 | 5,380 | 31,600 | 5,380 |
| 2018-08-02 | 5,450 | 5,520 | 5,330 | 5,370 | 38,400 | 5,370 |
| 2018-08-01 | 5,310 | 5,390 | 5,260 | 5,360 | 32,300 | 5,360 |
| 2018-07-31 | 5,350 | 5,400 | 5,280 | 5,300 | 49,800 | 5,300 |
| 2018-07-30 | 5,440 | 5,460 | 5,320 | 5,350 | 23,700 | 5,350 |
| 2018-07-27 | 5,450 | 5,540 | 5,410 | 5,420 | 37,500 | 5,420 |
| 2018-07-26 | 5,450 | 5,480 | 5,360 | 5,410 | 30,400 | 5,410 |
| 2018-07-25 | 5,360 | 5,390 | 5,320 | 5,380 | 39,100 | 5,380 |
| 2018-07-24 | 5,300 | 5,320 | 5,240 | 5,310 | 30,100 | 5,310 |
| 2018-07-23 | 5,230 | 5,280 | 5,200 | 5,230 | 28,700 | 5,230 |
| 2018-07-20 | 5,280 | 5,310 | 5,180 | 5,210 | 48,700 | 5,210 |
| 2018-07-19 | 5,320 | 5,370 | 5,280 | 5,320 | 29,700 | 5,320 |
| 2018-07-18 | 5,320 | 5,360 | 5,250 | 5,250 | 36,800 | 5,250 |
| 2018-07-17 | 5,300 | 5,300 | 5,120 | 5,220 | 43,800 | 5,220 |
| 2018-07-13 | 5,330 | 5,390 | 5,260 | 5,320 | 39,900 | 5,320 |
| 2018-07-12 | 5,150 | 5,270 | 5,110 | 5,240 | 30,500 | 5,240 |
| 2018-07-11 | 5,180 | 5,240 | 5,020 | 5,150 | 42,200 | 5,150 |
| 2018-07-10 | 5,300 | 5,370 | 5,240 | 5,240 | 43,700 | 5,240 |
| 2018-07-09 | 5,100 | 5,280 | 5,080 | 5,280 | 33,500 | 5,280 |
| 2018-07-06 | 5,030 | 5,110 | 4,995 | 5,100 | 45,200 | 5,100 |
| 2018-07-05 | 5,140 | 5,230 | 4,995 | 5,010 | 40,600 | 5,010 |
| 2018-07-04 | 5,230 | 5,260 | 5,130 | 5,150 | 55,500 | 5,150 |
| 2018-07-03 | 5,290 | 5,330 | 5,180 | 5,270 | 78,400 | 5,270 |
| 2018-07-02 | 5,300 | 5,440 | 5,210 | 5,240 | 56,300 | 5,240 |
| 2018-06-29 | 5,250 | 5,320 | 5,110 | 5,300 | 43,600 | 5,300 |
| 2018-06-28 | 5,240 | 5,270 | 5,140 | 5,160 | 36,200 | 5,160 |
| 2018-06-27 | 5,380 | 5,400 | 5,240 | 5,250 | 37,300 | 5,250 |
| 2018-06-26 | 5,340 | 5,390 | 5,210 | 5,360 | 44,500 | 5,360 |
| 2018-06-25 | 5,400 | 5,410 | 5,260 | 5,270 | 40,600 | 5,270 |
| 2018-06-22 | 5,460 | 5,460 | 5,350 | 5,360 | 51,100 | 5,360 |
| 2018-06-21 | 5,550 | 5,580 | 5,470 | 5,500 | 40,400 | 5,500 |
| 2018-06-20 | 5,450 | 5,500 | 5,290 | 5,480 | 54,700 | 5,480 |
| 2018-06-19 | 5,500 | 5,560 | 5,410 | 5,450 | 63,900 | 5,450 |
| 2018-06-18 | 5,720 | 5,740 | 5,550 | 5,580 | 51,300 | 5,580 |
| 2018-06-15 | 5,890 | 5,910 | 5,750 | 5,770 | 47,500 | 5,770 |
| 2018-06-14 | 5,910 | 6,070 | 5,880 | 5,880 | 53,300 | 5,880 |
| 2018-06-13 | 5,930 | 6,050 | 5,860 | 6,010 | 99,200 | 6,010 |
| 2018-06-12 | 6,170 | 6,190 | 6,000 | 6,020 | 71,100 | 6,020 |
| 2018-06-11 | 6,240 | 6,260 | 6,150 | 6,150 | 40,600 | 6,150 |
| 2018-06-08 | 6,340 | 6,410 | 6,270 | 6,270 | 69,400 | 6,270 |
| 2018-06-07 | 6,520 | 6,550 | 6,440 | 6,440 | 55,200 | 6,440 |
| 2018-06-06 | 6,440 | 6,560 | 6,320 | 6,490 | 63,800 | 6,490 |
| 2018-06-05 | 6,390 | 6,430 | 6,310 | 6,340 | 39,100 | 6,340 |
| 2018-06-04 | 6,290 | 6,450 | 6,220 | 6,360 | 80,200 | 6,360 |
| 2018-06-01 | 6,100 | 6,300 | 6,100 | 6,190 | 53,900 | 6,190 |
| 2018-05-31 | 6,200 | 6,320 | 6,050 | 6,170 | 60,800 | 6,170 |
| 2018-05-30 | 6,180 | 6,210 | 6,050 | 6,140 | 99,100 | 6,140 |
| 2018-05-29 | 6,430 | 6,470 | 6,250 | 6,340 | 69,800 | 6,340 |
| 2018-05-28 | 6,700 | 6,760 | 6,360 | 6,430 | 75,400 | 6,430 |
| 2018-05-25 | 6,600 | 6,810 | 6,600 | 6,680 | 41,800 | 6,680 |
| 2018-05-24 | 6,850 | 6,850 | 6,610 | 6,670 | 56,500 | 6,670 |
| 2018-05-23 | 6,790 | 6,790 | 6,670 | 6,770 | 62,700 | 6,770 |
| 2018-05-22 | 6,810 | 6,890 | 6,640 | 6,740 | 54,700 | 6,740 |
| 2018-05-21 | 6,750 | 6,810 | 6,650 | 6,800 | 58,200 | 6,800 |
| 2018-05-18 | 6,600 | 6,740 | 6,560 | 6,650 | 70,800 | 6,650 |
| 2018-05-17 | 6,450 | 6,640 | 6,450 | 6,600 | 48,400 | 6,600 |
| 2018-05-16 | 6,420 | 6,550 | 6,290 | 6,490 | 65,800 | 6,490 |
| 2018-05-15 | 6,230 | 6,670 | 6,230 | 6,430 | 194,000 | 6,430 |
| 2018-05-14 | 6,900 | 6,910 | 6,430 | 6,620 | 186,400 | 6,620 |
| 2018-05-11 | 6,820 | 6,860 | 6,790 | 6,860 | 64,300 | 6,860 |
| 2018-05-10 | 6,730 | 6,860 | 6,730 | 6,800 | 46,500 | 6,800 |
| 2018-05-09 | 6,780 | 6,860 | 6,690 | 6,720 | 47,400 | 6,720 |
| 2018-05-08 | 6,740 | 6,870 | 6,730 | 6,850 | 32,400 | 6,850 |
| 2018-05-07 | 6,920 | 6,920 | 6,700 | 6,810 | 65,000 | 6,810 |
| 2018-05-02 | 6,890 | 7,140 | 6,890 | 6,990 | 61,200 | 6,990 |
| 2018-05-01 | 6,860 | 6,960 | 6,850 | 6,880 | 36,100 | 6,880 |
| 2018-04-27 | 7,000 | 7,010 | 6,820 | 6,900 | 31,800 | 6,900 |
| 2018-04-26 | 6,910 | 7,000 | 6,910 | 6,950 | 30,600 | 6,950 |
| 2018-04-25 | 6,900 | 6,930 | 6,760 | 6,910 | 49,300 | 6,910 |
| 2018-04-24 | 6,950 | 7,010 | 6,890 | 6,970 | 36,300 | 6,970 |
| 2018-04-23 | 6,820 | 6,900 | 6,750 | 6,850 | 18,100 | 6,850 |
| 2018-04-20 | 6,950 | 6,950 | 6,780 | 6,810 | 68,400 | 6,810 |
| 2018-04-19 | 6,870 | 7,140 | 6,870 | 7,000 | 56,200 | 7,000 |
| 2018-04-18 | 6,750 | 6,890 | 6,670 | 6,890 | 52,500 | 6,890 |
| 2018-04-17 | 6,990 | 6,990 | 6,590 | 6,670 | 81,000 | 6,670 |
| 2018-04-16 | 7,000 | 7,140 | 6,860 | 6,940 | 43,900 | 6,940 |
| 2018-04-13 | 6,760 | 6,960 | 6,720 | 6,960 | 52,700 | 6,960 |
| 2018-04-12 | 7,050 | 7,060 | 6,650 | 6,680 | 86,200 | 6,680 |
| 2018-04-11 | 6,970 | 7,180 | 6,920 | 7,130 | 45,400 | 7,130 |
| 2018-04-10 | 6,760 | 6,910 | 6,600 | 6,870 | 72,900 | 6,870 |
| 2018-04-09 | 7,010 | 7,010 | 6,770 | 6,860 | 59,600 | 6,860 |
| 2018-04-06 | 6,960 | 7,080 | 6,910 | 7,020 | 52,000 | 7,020 |
| 2018-04-05 | 7,050 | 7,050 | 6,870 | 6,930 | 20,300 | 6,930 |
| 2018-04-04 | 6,970 | 7,020 | 6,900 | 6,970 | 27,000 | 6,970 |
| 2018-04-03 | 6,940 | 7,010 | 6,820 | 6,970 | 39,000 | 6,970 |
| 2018-03-30 | 6,930 | 7,040 | 6,850 | 7,030 | 42,700 | 7,030 |
| 2018-03-29 | 6,980 | 7,000 | 6,710 | 6,830 | 41,100 | 6,830 |
| 2018-03-28 | 6,880 | 6,930 | 6,830 | 6,920 | 59,100 | 6,920 |
| 2018-03-27 | 7,070 | 7,210 | 7,010 | 7,150 | 47,300 | 7,150 |
| 2018-03-26 | 6,860 | 6,880 | 6,650 | 6,880 | 98,900 | 6,880 |
| 2018-03-23 | 7,030 | 7,080 | 6,870 | 6,910 | 101,400 | 6,910 |
| 2018-03-22 | 7,500 | 7,500 | 7,160 | 7,330 | 94,200 | 7,330 |
| 2018-03-20 | 7,580 | 7,580 | 7,320 | 7,460 | 59,900 | 7,460 |
| 2018-03-19 | 7,540 | 7,800 | 7,510 | 7,690 | 77,300 | 7,690 |
| 2018-03-16 | 7,770 | 7,810 | 7,530 | 7,610 | 72,200 | 7,610 |
| 2018-03-15 | 7,830 | 7,880 | 7,670 | 7,730 | 86,600 | 7,730 |
| 2018-03-14 | 7,970 | 8,020 | 7,810 | 7,850 | 60,800 | 7,850 |
| 2018-03-13 | 8,040 | 8,130 | 7,860 | 8,050 | 101,700 | 8,050 |
| 2018-03-12 | 8,090 | 8,170 | 7,900 | 8,000 | 85,900 | 8,000 |
| 2018-03-09 | 8,090 | 8,100 | 7,730 | 7,790 | 84,600 | 7,790 |
| 2018-03-08 | 7,810 | 8,020 | 7,780 | 7,990 | 85,700 | 7,990 |
| 2018-03-07 | 7,900 | 7,990 | 7,590 | 7,630 | 111,100 | 7,630 |
| 2018-03-06 | 7,910 | 8,210 | 7,910 | 8,020 | 68,100 | 8,020 |
| 2018-03-05 | 8,300 | 8,330 | 7,720 | 7,760 | 96,400 | 7,760 |
| 2018-03-02 | 8,020 | 8,320 | 8,000 | 8,270 | 64,500 | 8,270 |
| 2018-03-01 | 8,400 | 8,400 | 8,150 | 8,230 | 53,600 | 8,230 |
| 2018-02-28 | 8,550 | 8,590 | 8,440 | 8,450 | 45,400 | 8,450 |
| 2018-02-27 | 8,330 | 8,640 | 8,280 | 8,530 | 82,900 | 8,530 |
| 2018-02-26 | 8,450 | 8,450 | 8,160 | 8,180 | 38,200 | 8,180 |
| 2018-02-23 | 8,180 | 8,290 | 8,150 | 8,260 | 31,400 | 8,260 |
| 2018-02-22 | 8,230 | 8,320 | 8,110 | 8,150 | 51,100 | 8,150 |
| 2018-02-21 | 8,320 | 8,530 | 8,270 | 8,330 | 61,600 | 8,330 |
| 2018-02-20 | 8,330 | 8,410 | 8,150 | 8,410 | 45,300 | 8,410 |
| 2018-02-19 | 8,100 | 8,340 | 8,070 | 8,330 | 40,300 | 8,330 |
| 2018-02-16 | 8,180 | 8,350 | 8,050 | 8,060 | 67,800 | 8,060 |
| 2018-02-15 | 8,030 | 8,310 | 8,030 | 8,170 | 77,800 | 8,170 |
| 2018-02-14 | 8,220 | 8,420 | 7,910 | 7,970 | 123,800 | 7,970 |
| 2018-02-13 | 8,820 | 8,940 | 7,850 | 8,090 | 179,800 | 8,090 |
| 2018-02-09 | 8,570 | 8,870 | 8,550 | 8,820 | 89,200 | 8,820 |
| 2018-02-08 | 9,080 | 9,330 | 9,070 | 9,160 | 50,700 | 9,160 |
| 2018-02-07 | 9,400 | 9,510 | 8,950 | 8,950 | 68,800 | 8,950 |
| 2018-02-06 | 8,870 | 9,120 | 8,660 | 8,920 | 96,700 | 8,920 |
| 2018-02-05 | 9,890 | 10,010 | 9,550 | 9,620 | 86,500 | 9,620 |
| 2018-02-02 | 10,340 | 10,370 | 10,070 | 10,160 | 55,900 | 10,160 |
| 2018-02-01 | 10,170 | 10,520 | 10,130 | 10,440 | 86,700 | 10,440 |
| 2018-01-31 | 9,850 | 10,180 | 9,850 | 10,060 | 61,900 | 10,060 |
| 2018-01-30 | 10,100 | 10,220 | 9,860 | 9,900 | 65,200 | 9,900 |
| 2018-01-29 | 9,890 | 10,130 | 9,790 | 10,040 | 40,600 | 10,040 |
| 2018-01-26 | 9,970 | 10,010 | 9,840 | 9,860 | 77,800 | 9,860 |
| 2018-01-25 | 10,020 | 10,180 | 9,920 | 10,040 | 45,400 | 10,040 |
| 2018-01-24 | 10,100 | 10,330 | 10,050 | 10,070 | 53,500 | 10,070 |
| 2018-01-23 | 10,200 | 10,270 | 10,060 | 10,070 | 70,900 | 10,070 |
| 2018-01-22 | 10,280 | 10,340 | 10,180 | 10,240 | 59,600 | 10,240 |
| 2018-01-19 | 10,250 | 10,490 | 10,220 | 10,370 | 59,500 | 10,370 |
| 2018-01-18 | 10,640 | 10,700 | 10,130 | 10,130 | 127,800 | 10,130 |
| 2018-01-17 | 10,270 | 10,450 | 10,160 | 10,410 | 76,600 | 10,410 |
| 2018-01-16 | 10,310 | 10,540 | 10,200 | 10,320 | 100,900 | 10,320 |
| 2018-01-15 | 10,340 | 10,340 | 10,040 | 10,140 | 90,100 | 10,140 |
| 2018-01-12 | 10,020 | 10,650 | 10,020 | 10,350 | 268,400 | 10,350 |
| 2018-01-11 | 9,020 | 9,220 | 8,880 | 9,170 | 66,100 | 9,170 |
| 2018-01-10 | 9,070 | 9,190 | 9,050 | 9,130 | 37,800 | 9,130 |
| 2018-01-09 | 9,150 | 9,260 | 9,050 | 9,080 | 48,800 | 9,080 |
| 2018-01-05 | 9,090 | 9,140 | 9,030 | 9,110 | 42,100 | 9,110 |
| 2018-01-04 | 9,000 | 9,170 | 8,970 | 9,090 | 51,500 | 9,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-06-26]1株→1.1株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
