6866 HIOKI(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 | 3,700 | 3,700 | 3,545 | 3,595 | 19,800 | 3,595 |
| 2018-12-27 | 3,550 | 3,620 | 3,435 | 3,590 | 35,700 | 3,590 |
| 2018-12-26 | 3,340 | 3,405 | 3,225 | 3,270 | 36,100 | 3,270 |
| 2018-12-25 | 3,305 | 3,435 | 3,285 | 3,320 | 29,900 | 3,320 |
| 2018-12-21 | 3,795 | 3,795 | 3,540 | 3,570 | 63,200 | 3,570 |
| 2018-12-20 | 3,825 | 3,825 | 3,620 | 3,700 | 48,000 | 3,700 |
| 2018-12-19 | 3,865 | 3,925 | 3,745 | 3,870 | 29,900 | 3,870 |
| 2018-12-18 | 3,930 | 3,975 | 3,835 | 3,845 | 29,400 | 3,845 |
| 2018-12-17 | 3,925 | 4,075 | 3,870 | 4,040 | 24,800 | 4,040 |
| 2018-12-14 | 3,995 | 4,005 | 3,880 | 3,925 | 28,000 | 3,925 |
| 2018-12-13 | 4,005 | 4,030 | 3,925 | 3,960 | 29,200 | 3,960 |
| 2018-12-12 | 3,900 | 4,030 | 3,890 | 4,000 | 25,700 | 4,000 |
| 2018-12-11 | 4,030 | 4,050 | 3,875 | 3,910 | 28,200 | 3,910 |
| 2018-12-10 | 4,320 | 4,375 | 4,000 | 4,030 | 49,000 | 4,030 |
| 2018-12-07 | 4,260 | 4,265 | 4,160 | 4,180 | 22,700 | 4,180 |
| 2018-12-06 | 4,320 | 4,395 | 4,165 | 4,190 | 27,700 | 4,190 |
| 2018-12-05 | 4,225 | 4,375 | 4,225 | 4,340 | 25,200 | 4,340 |
| 2018-12-04 | 4,370 | 4,370 | 4,210 | 4,260 | 34,700 | 4,260 |
| 2018-12-03 | 4,295 | 4,390 | 4,270 | 4,390 | 25,000 | 4,390 |
| 2018-11-30 | 4,260 | 4,330 | 4,180 | 4,240 | 34,500 | 4,240 |
| 2018-11-29 | 4,185 | 4,330 | 4,185 | 4,260 | 27,500 | 4,260 |
| 2018-11-28 | 4,105 | 4,120 | 4,035 | 4,115 | 21,200 | 4,115 |
| 2018-11-27 | 4,335 | 4,335 | 4,100 | 4,105 | 23,500 | 4,105 |
| 2018-11-26 | 4,125 | 4,530 | 4,125 | 4,240 | 66,200 | 4,240 |
| 2018-11-22 | 4,115 | 4,200 | 4,080 | 4,125 | 20,300 | 4,125 |
| 2018-11-21 | 4,025 | 4,150 | 4,025 | 4,130 | 29,400 | 4,130 |
| 2018-11-20 | 4,035 | 4,045 | 3,965 | 4,010 | 20,600 | 4,010 |
| 2018-11-19 | 3,950 | 4,135 | 3,935 | 4,085 | 25,600 | 4,085 |
| 2018-11-16 | 4,000 | 4,115 | 3,905 | 3,930 | 34,000 | 3,930 |
| 2018-11-15 | 3,935 | 4,040 | 3,860 | 3,995 | 14,800 | 3,995 |
| 2018-11-14 | 4,015 | 4,125 | 3,980 | 3,980 | 46,700 | 3,980 |
| 2018-11-13 | 4,125 | 4,135 | 3,905 | 3,960 | 59,800 | 3,960 |
| 2018-11-12 | 4,295 | 4,355 | 4,210 | 4,250 | 35,600 | 4,250 |
| 2018-11-09 | 4,365 | 4,455 | 4,275 | 4,340 | 42,500 | 4,340 |
| 2018-11-08 | 4,370 | 4,415 | 4,320 | 4,360 | 35,600 | 4,360 |
| 2018-11-07 | 4,170 | 4,345 | 4,080 | 4,230 | 39,700 | 4,230 |
| 2018-11-06 | 4,175 | 4,205 | 4,140 | 4,170 | 20,700 | 4,170 |
| 2018-11-05 | 4,045 | 4,280 | 4,035 | 4,220 | 65,500 | 4,220 |
| 2018-11-02 | 3,980 | 4,085 | 3,965 | 4,035 | 50,300 | 4,035 |
| 2018-11-01 | 3,980 | 4,065 | 3,920 | 3,990 | 28,600 | 3,990 |
| 2018-10-31 | 3,880 | 4,010 | 3,880 | 4,000 | 31,200 | 4,000 |
| 2018-10-30 | 3,740 | 3,875 | 3,735 | 3,850 | 53,400 | 3,850 |
| 2018-10-29 | 3,815 | 3,940 | 3,785 | 3,795 | 52,900 | 3,795 |
| 2018-10-26 | 3,935 | 4,030 | 3,840 | 3,885 | 67,500 | 3,885 |
| 2018-10-25 | 3,910 | 3,910 | 3,745 | 3,865 | 61,000 | 3,865 |
| 2018-10-24 | 4,080 | 4,150 | 4,050 | 4,070 | 43,200 | 4,070 |
| 2018-10-23 | 4,055 | 4,205 | 4,040 | 4,100 | 52,900 | 4,100 |
| 2018-10-22 | 4,100 | 4,275 | 4,065 | 4,145 | 97,700 | 4,145 |
| 2018-10-19 | 4,065 | 4,250 | 3,955 | 4,065 | 113,500 | 4,065 |
| 2018-10-18 | 3,905 | 4,050 | 3,865 | 4,005 | 74,900 | 4,005 |
| 2018-10-17 | 3,745 | 3,900 | 3,705 | 3,890 | 61,000 | 3,890 |
| 2018-10-16 | 3,415 | 3,755 | 3,415 | 3,700 | 132,900 | 3,700 |
| 2018-10-15 | 3,270 | 3,350 | 3,250 | 3,275 | 51,200 | 3,275 |
| 2018-10-12 | 3,190 | 3,290 | 3,185 | 3,255 | 36,000 | 3,255 |
| 2018-10-11 | 3,250 | 3,285 | 3,190 | 3,195 | 52,400 | 3,195 |
| 2018-10-10 | 3,410 | 3,415 | 3,320 | 3,385 | 27,600 | 3,385 |
| 2018-10-09 | 3,550 | 3,550 | 3,345 | 3,365 | 47,200 | 3,365 |
| 2018-10-05 | 3,610 | 3,655 | 3,575 | 3,580 | 26,700 | 3,580 |
| 2018-10-04 | 3,650 | 3,680 | 3,600 | 3,675 | 24,600 | 3,675 |
| 2018-10-03 | 3,790 | 3,790 | 3,595 | 3,595 | 33,700 | 3,595 |
| 2018-10-02 | 3,810 | 3,820 | 3,705 | 3,720 | 36,600 | 3,720 |
| 2018-10-01 | 3,715 | 3,800 | 3,710 | 3,760 | 24,300 | 3,760 |
| 2018-09-28 | 3,700 | 3,760 | 3,695 | 3,710 | 32,900 | 3,710 |
| 2018-09-27 | 3,750 | 3,750 | 3,625 | 3,630 | 31,500 | 3,630 |
| 2018-09-26 | 3,750 | 3,780 | 3,720 | 3,745 | 27,100 | 3,745 |
| 2018-09-25 | 3,635 | 3,745 | 3,630 | 3,740 | 44,900 | 3,740 |
| 2018-09-21 | 3,605 | 3,650 | 3,595 | 3,635 | 58,400 | 3,635 |
| 2018-09-20 | 3,580 | 3,590 | 3,555 | 3,580 | 32,300 | 3,580 |
| 2018-09-19 | 3,560 | 3,575 | 3,515 | 3,545 | 49,200 | 3,545 |
| 2018-09-18 | 3,480 | 3,480 | 3,400 | 3,445 | 39,500 | 3,445 |
| 2018-09-14 | 3,435 | 3,485 | 3,400 | 3,420 | 45,400 | 3,420 |
| 2018-09-13 | 3,410 | 3,430 | 3,360 | 3,370 | 33,600 | 3,370 |
| 2018-09-12 | 3,490 | 3,525 | 3,370 | 3,380 | 36,300 | 3,380 |
| 2018-09-11 | 3,560 | 3,565 | 3,460 | 3,490 | 24,600 | 3,490 |
| 2018-09-10 | 3,675 | 3,685 | 3,550 | 3,560 | 25,100 | 3,560 |
| 2018-09-07 | 3,690 | 3,700 | 3,620 | 3,675 | 16,400 | 3,675 |
| 2018-09-06 | 3,810 | 3,810 | 3,660 | 3,730 | 28,900 | 3,730 |
| 2018-09-05 | 3,915 | 3,915 | 3,810 | 3,825 | 21,100 | 3,825 |
| 2018-09-04 | 3,925 | 3,930 | 3,870 | 3,875 | 15,300 | 3,875 |
| 2018-09-03 | 4,050 | 4,060 | 3,890 | 3,900 | 20,000 | 3,900 |
| 2018-08-31 | 4,125 | 4,150 | 4,055 | 4,055 | 19,800 | 4,055 |
| 2018-08-30 | 4,155 | 4,155 | 4,090 | 4,130 | 17,100 | 4,130 |
| 2018-08-29 | 4,100 | 4,145 | 4,060 | 4,115 | 15,800 | 4,115 |
| 2018-08-28 | 4,195 | 4,235 | 4,055 | 4,100 | 19,700 | 4,100 |
| 2018-08-27 | 4,000 | 4,175 | 4,000 | 4,125 | 22,100 | 4,125 |
| 2018-08-24 | 3,885 | 3,975 | 3,870 | 3,970 | 14,000 | 3,970 |
| 2018-08-23 | 3,910 | 3,930 | 3,885 | 3,890 | 13,900 | 3,890 |
| 2018-08-22 | 3,850 | 3,920 | 3,850 | 3,900 | 13,800 | 3,900 |
| 2018-08-21 | 3,845 | 3,875 | 3,805 | 3,850 | 31,700 | 3,850 |
| 2018-08-20 | 3,865 | 3,900 | 3,820 | 3,845 | 16,600 | 3,845 |
| 2018-08-17 | 4,000 | 4,015 | 3,865 | 3,890 | 27,400 | 3,890 |
| 2018-08-16 | 3,905 | 3,935 | 3,840 | 3,885 | 34,900 | 3,885 |
| 2018-08-15 | 4,055 | 4,075 | 3,955 | 4,000 | 18,700 | 4,000 |
| 2018-08-14 | 4,020 | 4,105 | 4,015 | 4,100 | 41,700 | 4,100 |
| 2018-08-13 | 4,140 | 4,140 | 4,030 | 4,055 | 30,600 | 4,055 |
| 2018-08-10 | 4,150 | 4,195 | 4,055 | 4,165 | 54,800 | 4,165 |
| 2018-08-09 | 4,180 | 4,205 | 4,130 | 4,165 | 24,400 | 4,165 |
| 2018-08-08 | 4,230 | 4,230 | 4,130 | 4,185 | 44,600 | 4,185 |
| 2018-08-07 | 4,230 | 4,255 | 4,165 | 4,245 | 27,700 | 4,245 |
| 2018-08-06 | 4,330 | 4,355 | 4,235 | 4,270 | 45,100 | 4,270 |
| 2018-08-03 | 4,315 | 4,465 | 4,315 | 4,400 | 51,900 | 4,400 |
| 2018-08-02 | 4,450 | 4,495 | 4,285 | 4,285 | 50,200 | 4,285 |
| 2018-08-01 | 4,550 | 4,565 | 4,400 | 4,455 | 45,400 | 4,455 |
| 2018-07-31 | 4,510 | 4,575 | 4,440 | 4,540 | 30,100 | 4,540 |
| 2018-07-30 | 4,675 | 4,675 | 4,495 | 4,550 | 38,200 | 4,550 |
| 2018-07-27 | 4,745 | 4,755 | 4,660 | 4,690 | 42,000 | 4,690 |
| 2018-07-26 | 4,645 | 4,750 | 4,590 | 4,745 | 36,400 | 4,745 |
| 2018-07-25 | 4,680 | 4,680 | 4,585 | 4,635 | 16,500 | 4,635 |
| 2018-07-24 | 4,575 | 4,655 | 4,560 | 4,650 | 29,400 | 4,650 |
| 2018-07-23 | 4,570 | 4,640 | 4,495 | 4,560 | 31,200 | 4,560 |
| 2018-07-20 | 4,640 | 4,650 | 4,500 | 4,615 | 60,300 | 4,615 |
| 2018-07-19 | 4,725 | 4,725 | 4,575 | 4,640 | 36,200 | 4,640 |
| 2018-07-18 | 4,610 | 4,745 | 4,450 | 4,710 | 102,700 | 4,710 |
| 2018-07-17 | 4,845 | 5,230 | 4,575 | 4,625 | 180,500 | 4,625 |
| 2018-07-13 | 4,795 | 4,870 | 4,715 | 4,735 | 44,700 | 4,735 |
| 2018-07-12 | 4,710 | 4,845 | 4,700 | 4,750 | 44,800 | 4,750 |
| 2018-07-11 | 4,745 | 4,815 | 4,650 | 4,710 | 73,300 | 4,710 |
| 2018-07-10 | 4,625 | 4,770 | 4,625 | 4,745 | 63,600 | 4,745 |
| 2018-07-09 | 4,455 | 4,600 | 4,385 | 4,595 | 45,900 | 4,595 |
| 2018-07-06 | 4,440 | 4,490 | 4,365 | 4,490 | 37,400 | 4,490 |
| 2018-07-05 | 4,410 | 4,535 | 4,390 | 4,460 | 37,100 | 4,460 |
| 2018-07-04 | 4,560 | 4,580 | 4,445 | 4,445 | 20,500 | 4,445 |
| 2018-07-03 | 4,450 | 4,625 | 4,405 | 4,620 | 49,900 | 4,620 |
| 2018-07-02 | 4,640 | 4,645 | 4,425 | 4,450 | 36,100 | 4,450 |
| 2018-06-29 | 4,720 | 4,835 | 4,585 | 4,650 | 61,500 | 4,650 |
| 2018-06-28 | 4,565 | 4,750 | 4,545 | 4,670 | 75,500 | 4,670 |
| 2018-06-27 | 4,445 | 4,615 | 4,415 | 4,565 | 30,100 | 4,565 |
| 2018-06-26 | 4,395 | 4,490 | 4,355 | 4,450 | 26,400 | 4,450 |
| 2018-06-25 | 4,450 | 4,550 | 4,380 | 4,385 | 45,100 | 4,385 |
| 2018-06-22 | 4,345 | 4,500 | 4,320 | 4,425 | 44,600 | 4,425 |
| 2018-06-21 | 4,360 | 4,465 | 4,300 | 4,415 | 37,400 | 4,415 |
| 2018-06-20 | 4,365 | 4,405 | 4,230 | 4,395 | 36,700 | 4,395 |
| 2018-06-19 | 4,535 | 4,555 | 4,345 | 4,350 | 34,300 | 4,350 |
| 2018-06-18 | 4,620 | 4,620 | 4,430 | 4,480 | 45,800 | 4,480 |
| 2018-06-15 | 4,420 | 4,650 | 4,380 | 4,650 | 76,100 | 4,650 |
| 2018-06-14 | 4,280 | 4,390 | 4,250 | 4,280 | 29,800 | 4,280 |
| 2018-06-13 | 4,300 | 4,355 | 4,265 | 4,275 | 21,500 | 4,275 |
| 2018-06-12 | 4,440 | 4,475 | 4,290 | 4,320 | 63,500 | 4,320 |
| 2018-06-11 | 4,480 | 4,630 | 4,325 | 4,340 | 54,000 | 4,340 |
| 2018-06-08 | 4,370 | 4,540 | 4,365 | 4,450 | 64,000 | 4,450 |
| 2018-06-07 | 4,295 | 4,380 | 4,260 | 4,375 | 31,700 | 4,375 |
| 2018-06-06 | 4,255 | 4,305 | 4,245 | 4,295 | 20,900 | 4,295 |
| 2018-06-05 | 4,300 | 4,345 | 4,200 | 4,285 | 32,800 | 4,285 |
| 2018-06-04 | 4,200 | 4,325 | 4,200 | 4,285 | 30,100 | 4,285 |
| 2018-06-01 | 4,200 | 4,220 | 4,080 | 4,155 | 41,100 | 4,155 |
| 2018-05-31 | 4,230 | 4,435 | 4,150 | 4,285 | 227,000 | 4,285 |
| 2018-05-30 | 4,030 | 4,180 | 4,010 | 4,160 | 45,500 | 4,160 |
| 2018-05-29 | 4,105 | 4,195 | 4,015 | 4,100 | 36,800 | 4,100 |
| 2018-05-28 | 4,260 | 4,290 | 4,125 | 4,145 | 24,400 | 4,145 |
| 2018-05-25 | 4,225 | 4,285 | 4,185 | 4,265 | 22,000 | 4,265 |
| 2018-05-24 | 4,225 | 4,360 | 4,140 | 4,250 | 55,800 | 4,250 |
| 2018-05-23 | 4,235 | 4,420 | 4,195 | 4,270 | 58,300 | 4,270 |
| 2018-05-22 | 4,315 | 4,345 | 4,220 | 4,280 | 42,500 | 4,280 |
| 2018-05-21 | 4,250 | 4,380 | 4,240 | 4,360 | 49,600 | 4,360 |
| 2018-05-18 | 4,230 | 4,275 | 4,200 | 4,260 | 20,300 | 4,260 |
| 2018-05-17 | 4,235 | 4,365 | 4,225 | 4,240 | 59,800 | 4,240 |
| 2018-05-16 | 4,215 | 4,295 | 4,200 | 4,255 | 29,100 | 4,255 |
| 2018-05-15 | 4,155 | 4,270 | 4,150 | 4,250 | 33,200 | 4,250 |
| 2018-05-14 | 4,280 | 4,300 | 4,115 | 4,195 | 50,800 | 4,195 |
| 2018-05-11 | 4,215 | 4,340 | 4,200 | 4,330 | 34,900 | 4,330 |
| 2018-05-10 | 4,210 | 4,265 | 4,200 | 4,245 | 28,700 | 4,245 |
| 2018-05-09 | 4,165 | 4,320 | 4,150 | 4,220 | 43,900 | 4,220 |
| 2018-05-08 | 4,190 | 4,330 | 4,155 | 4,200 | 44,500 | 4,200 |
| 2018-05-07 | 4,060 | 4,250 | 4,060 | 4,220 | 49,600 | 4,220 |
| 2018-05-02 | 4,050 | 4,125 | 4,050 | 4,090 | 32,100 | 4,090 |
| 2018-05-01 | 4,145 | 4,155 | 4,040 | 4,050 | 43,500 | 4,050 |
| 2018-04-27 | 4,280 | 4,280 | 4,145 | 4,185 | 48,500 | 4,185 |
| 2018-04-26 | 4,200 | 4,385 | 4,195 | 4,305 | 82,000 | 4,305 |
| 2018-04-25 | 4,160 | 4,280 | 4,150 | 4,205 | 50,500 | 4,205 |
| 2018-04-24 | 4,315 | 4,350 | 4,115 | 4,160 | 96,400 | 4,160 |
| 2018-04-23 | 4,360 | 4,405 | 4,260 | 4,315 | 61,300 | 4,315 |
| 2018-04-20 | 4,240 | 4,440 | 4,230 | 4,345 | 136,500 | 4,345 |
| 2018-04-19 | 4,225 | 4,350 | 4,125 | 4,305 | 126,700 | 4,305 |
| 2018-04-18 | 4,025 | 4,275 | 3,980 | 4,270 | 145,600 | 4,270 |
| 2018-04-17 | 3,735 | 3,985 | 3,700 | 3,960 | 116,500 | 3,960 |
| 2018-04-16 | 3,860 | 3,910 | 3,625 | 3,735 | 92,300 | 3,735 |
| 2018-04-13 | 3,400 | 3,510 | 3,390 | 3,510 | 34,200 | 3,510 |
| 2018-04-12 | 3,315 | 3,365 | 3,285 | 3,365 | 15,400 | 3,365 |
| 2018-04-11 | 3,405 | 3,420 | 3,305 | 3,315 | 18,200 | 3,315 |
| 2018-04-10 | 3,370 | 3,465 | 3,355 | 3,375 | 35,800 | 3,375 |
| 2018-04-09 | 3,290 | 3,300 | 3,210 | 3,240 | 21,600 | 3,240 |
| 2018-04-06 | 3,335 | 3,335 | 3,280 | 3,290 | 10,900 | 3,290 |
| 2018-04-05 | 3,340 | 3,360 | 3,295 | 3,350 | 12,700 | 3,350 |
| 2018-04-04 | 3,315 | 3,325 | 3,285 | 3,315 | 12,200 | 3,315 |
| 2018-04-03 | 3,300 | 3,325 | 3,265 | 3,315 | 18,500 | 3,315 |
| 2018-03-30 | 3,310 | 3,375 | 3,295 | 3,370 | 20,400 | 3,370 |
| 2018-03-29 | 3,340 | 3,345 | 3,255 | 3,310 | 11,400 | 3,310 |
| 2018-03-28 | 3,310 | 3,325 | 3,270 | 3,315 | 12,300 | 3,315 |
| 2018-03-27 | 3,250 | 3,340 | 3,250 | 3,325 | 16,400 | 3,325 |
| 2018-03-26 | 3,155 | 3,225 | 3,125 | 3,225 | 21,100 | 3,225 |
| 2018-03-23 | 3,320 | 3,330 | 3,185 | 3,200 | 41,100 | 3,200 |
| 2018-03-22 | 3,350 | 3,435 | 3,345 | 3,405 | 15,500 | 3,405 |
| 2018-03-20 | 3,375 | 3,380 | 3,330 | 3,370 | 23,100 | 3,370 |
| 2018-03-19 | 3,450 | 3,455 | 3,330 | 3,365 | 22,700 | 3,365 |
| 2018-03-16 | 3,480 | 3,500 | 3,425 | 3,460 | 23,400 | 3,460 |
| 2018-03-15 | 3,410 | 3,460 | 3,400 | 3,445 | 15,000 | 3,445 |
| 2018-03-14 | 3,415 | 3,470 | 3,395 | 3,445 | 23,700 | 3,445 |
| 2018-03-13 | 3,415 | 3,470 | 3,405 | 3,470 | 13,100 | 3,470 |
| 2018-03-12 | 3,460 | 3,485 | 3,390 | 3,435 | 17,800 | 3,435 |
| 2018-03-09 | 3,400 | 3,430 | 3,345 | 3,400 | 39,100 | 3,400 |
| 2018-03-08 | 3,365 | 3,380 | 3,300 | 3,330 | 41,300 | 3,330 |
| 2018-03-07 | 3,395 | 3,420 | 3,295 | 3,330 | 59,000 | 3,330 |
| 2018-03-06 | 3,415 | 3,480 | 3,385 | 3,390 | 25,900 | 3,390 |
| 2018-03-05 | 3,530 | 3,545 | 3,365 | 3,370 | 41,700 | 3,370 |
| 2018-03-02 | 3,625 | 3,655 | 3,505 | 3,520 | 42,500 | 3,520 |
| 2018-03-01 | 3,660 | 3,720 | 3,575 | 3,695 | 68,300 | 3,695 |
| 2018-02-28 | 3,540 | 3,720 | 3,530 | 3,670 | 102,700 | 3,670 |
| 2018-02-27 | 3,510 | 3,530 | 3,495 | 3,505 | 31,900 | 3,505 |
| 2018-02-26 | 3,540 | 3,565 | 3,490 | 3,510 | 34,800 | 3,510 |
| 2018-02-23 | 3,580 | 3,635 | 3,540 | 3,545 | 28,200 | 3,545 |
| 2018-02-22 | 3,550 | 3,605 | 3,490 | 3,575 | 28,100 | 3,575 |
| 2018-02-21 | 3,575 | 3,670 | 3,525 | 3,535 | 61,100 | 3,535 |
| 2018-02-20 | 3,600 | 3,640 | 3,515 | 3,535 | 35,200 | 3,535 |
| 2018-02-19 | 3,420 | 3,585 | 3,420 | 3,575 | 52,000 | 3,575 |
| 2018-02-16 | 3,420 | 3,470 | 3,400 | 3,420 | 29,400 | 3,420 |
| 2018-02-15 | 3,385 | 3,430 | 3,320 | 3,385 | 50,500 | 3,385 |
| 2018-02-14 | 3,400 | 3,430 | 3,280 | 3,315 | 48,400 | 3,315 |
| 2018-02-13 | 3,400 | 3,515 | 3,390 | 3,395 | 60,800 | 3,395 |
| 2018-02-09 | 3,380 | 3,395 | 3,320 | 3,350 | 50,900 | 3,350 |
| 2018-02-08 | 3,405 | 3,510 | 3,400 | 3,450 | 50,400 | 3,450 |
| 2018-02-07 | 3,465 | 3,580 | 3,375 | 3,375 | 72,000 | 3,375 |
| 2018-02-06 | 3,330 | 3,445 | 3,235 | 3,325 | 126,100 | 3,325 |
| 2018-02-05 | 3,555 | 3,615 | 3,465 | 3,475 | 88,400 | 3,475 |
| 2018-02-02 | 3,630 | 3,660 | 3,560 | 3,580 | 61,400 | 3,580 |
| 2018-02-01 | 3,540 | 3,690 | 3,535 | 3,585 | 78,700 | 3,585 |
| 2018-01-31 | 3,455 | 3,620 | 3,455 | 3,525 | 72,600 | 3,525 |
| 2018-01-30 | 3,515 | 3,545 | 3,420 | 3,455 | 55,900 | 3,455 |
| 2018-01-29 | 3,465 | 3,570 | 3,420 | 3,540 | 64,800 | 3,540 |
| 2018-01-26 | 3,405 | 3,535 | 3,265 | 3,445 | 161,100 | 3,445 |
| 2018-01-25 | 3,400 | 3,405 | 3,310 | 3,395 | 58,500 | 3,395 |
| 2018-01-24 | 3,330 | 3,410 | 3,250 | 3,395 | 72,800 | 3,395 |
| 2018-01-23 | 3,300 | 3,335 | 3,275 | 3,320 | 53,300 | 3,320 |
| 2018-01-22 | 3,130 | 3,325 | 3,120 | 3,270 | 100,100 | 3,270 |
| 2018-01-19 | 3,010 | 3,105 | 2,999 | 3,095 | 56,400 | 3,095 |
| 2018-01-18 | 3,050 | 3,090 | 2,997 | 2,997 | 40,700 | 2,997 |
| 2018-01-17 | 2,956 | 3,035 | 2,941 | 3,025 | 61,100 | 3,025 |
| 2018-01-16 | 2,902 | 2,985 | 2,886 | 2,979 | 33,000 | 2,979 |
| 2018-01-15 | 2,902 | 2,919 | 2,902 | 2,907 | 12,900 | 2,907 |
| 2018-01-12 | 2,918 | 2,918 | 2,890 | 2,911 | 17,400 | 2,911 |
| 2018-01-11 | 2,964 | 2,969 | 2,923 | 2,934 | 17,400 | 2,934 |
| 2018-01-10 | 2,933 | 2,970 | 2,902 | 2,961 | 25,800 | 2,961 |
| 2018-01-09 | 2,964 | 2,964 | 2,916 | 2,921 | 14,600 | 2,921 |
| 2018-01-05 | 2,921 | 2,969 | 2,898 | 2,954 | 33,400 | 2,954 |
| 2018-01-04 | 2,885 | 2,920 | 2,875 | 2,920 | 24,600 | 2,920 |
分割・併合履歴 ： [2005-06-27]1株→1.1株 [1991-12-25]1株→1.1株
