6877 OBARA GROUP(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 | 3,830 | 3,950 | 3,815 | 3,915 | 16,700 | 3,915 |
| 2018-12-27 | 3,705 | 3,835 | 3,635 | 3,830 | 30,600 | 3,830 |
| 2018-12-26 | 3,585 | 3,680 | 3,550 | 3,605 | 41,200 | 3,605 |
| 2018-12-25 | 3,535 | 3,650 | 3,500 | 3,585 | 33,700 | 3,585 |
| 2018-12-21 | 3,825 | 3,895 | 3,700 | 3,815 | 37,600 | 3,815 |
| 2018-12-20 | 4,050 | 4,070 | 3,795 | 3,815 | 38,500 | 3,815 |
| 2018-12-19 | 4,135 | 4,240 | 4,010 | 4,115 | 26,300 | 4,115 |
| 2018-12-18 | 4,190 | 4,245 | 4,105 | 4,135 | 17,100 | 4,135 |
| 2018-12-17 | 4,170 | 4,315 | 4,165 | 4,285 | 19,200 | 4,285 |
| 2018-12-14 | 4,415 | 4,415 | 4,155 | 4,170 | 28,100 | 4,170 |
| 2018-12-13 | 4,345 | 4,395 | 4,310 | 4,380 | 13,400 | 4,380 |
| 2018-12-12 | 4,140 | 4,355 | 4,140 | 4,305 | 17,600 | 4,305 |
| 2018-12-11 | 4,360 | 4,360 | 4,165 | 4,165 | 19,000 | 4,165 |
| 2018-12-10 | 4,490 | 4,490 | 4,275 | 4,295 | 23,200 | 4,295 |
| 2018-12-07 | 4,540 | 4,545 | 4,370 | 4,420 | 20,600 | 4,420 |
| 2018-12-06 | 4,715 | 4,770 | 4,475 | 4,495 | 43,100 | 4,495 |
| 2018-12-05 | 4,760 | 4,820 | 4,665 | 4,785 | 33,000 | 4,785 |
| 2018-12-04 | 5,080 | 5,080 | 4,830 | 4,830 | 32,200 | 4,830 |
| 2018-12-03 | 4,930 | 5,160 | 4,910 | 5,080 | 30,300 | 5,080 |
| 2018-11-30 | 4,650 | 4,875 | 4,590 | 4,860 | 30,600 | 4,860 |
| 2018-11-29 | 4,700 | 4,700 | 4,605 | 4,660 | 16,500 | 4,660 |
| 2018-11-28 | 4,695 | 4,715 | 4,555 | 4,600 | 28,400 | 4,600 |
| 2018-11-27 | 4,665 | 4,675 | 4,540 | 4,650 | 11,600 | 4,650 |
| 2018-11-26 | 4,530 | 4,600 | 4,490 | 4,575 | 11,500 | 4,575 |
| 2018-11-22 | 4,535 | 4,535 | 4,425 | 4,510 | 11,900 | 4,510 |
| 2018-11-21 | 4,415 | 4,510 | 4,385 | 4,475 | 18,000 | 4,475 |
| 2018-11-20 | 4,440 | 4,505 | 4,390 | 4,485 | 15,000 | 4,485 |
| 2018-11-19 | 4,365 | 4,490 | 4,365 | 4,475 | 16,600 | 4,475 |
| 2018-11-16 | 4,480 | 4,505 | 4,335 | 4,365 | 15,500 | 4,365 |
| 2018-11-15 | 4,435 | 4,500 | 4,345 | 4,410 | 30,400 | 4,410 |
| 2018-11-14 | 4,500 | 4,510 | 4,405 | 4,485 | 30,300 | 4,485 |
| 2018-11-13 | 4,515 | 4,520 | 4,265 | 4,495 | 43,500 | 4,495 |
| 2018-11-12 | 4,715 | 4,880 | 4,670 | 4,785 | 51,400 | 4,785 |
| 2018-11-09 | 4,735 | 4,795 | 4,670 | 4,770 | 22,000 | 4,770 |
| 2018-11-08 | 4,755 | 4,825 | 4,715 | 4,760 | 20,200 | 4,760 |
| 2018-11-07 | 4,730 | 4,785 | 4,635 | 4,655 | 25,700 | 4,655 |
| 2018-11-06 | 4,670 | 4,745 | 4,615 | 4,705 | 13,300 | 4,705 |
| 2018-11-05 | 4,595 | 4,720 | 4,595 | 4,620 | 19,900 | 4,620 |
| 2018-11-02 | 4,465 | 4,660 | 4,465 | 4,655 | 26,200 | 4,655 |
| 2018-11-01 | 4,360 | 4,510 | 4,360 | 4,460 | 26,000 | 4,460 |
| 2018-10-31 | 4,375 | 4,450 | 4,310 | 4,445 | 27,000 | 4,445 |
| 2018-10-30 | 4,180 | 4,315 | 4,100 | 4,265 | 79,600 | 4,265 |
| 2018-10-29 | 4,335 | 4,365 | 4,155 | 4,210 | 35,300 | 4,210 |
| 2018-10-26 | 4,440 | 4,440 | 4,205 | 4,280 | 54,200 | 4,280 |
| 2018-10-25 | 4,570 | 4,570 | 4,375 | 4,395 | 58,400 | 4,395 |
| 2018-10-24 | 4,855 | 4,910 | 4,675 | 4,710 | 58,600 | 4,710 |
| 2018-10-23 | 5,020 | 5,020 | 4,855 | 4,855 | 33,400 | 4,855 |
| 2018-10-22 | 4,980 | 5,080 | 4,920 | 5,040 | 15,700 | 5,040 |
| 2018-10-19 | 4,980 | 5,040 | 4,890 | 5,020 | 16,600 | 5,020 |
| 2018-10-18 | 5,110 | 5,180 | 5,040 | 5,050 | 18,000 | 5,050 |
| 2018-10-17 | 5,050 | 5,140 | 5,050 | 5,110 | 16,000 | 5,110 |
| 2018-10-16 | 4,960 | 5,000 | 4,875 | 4,980 | 31,400 | 4,980 |
| 2018-10-15 | 5,050 | 5,050 | 4,940 | 4,990 | 28,900 | 4,990 |
| 2018-10-12 | 5,050 | 5,130 | 5,030 | 5,070 | 24,300 | 5,070 |
| 2018-10-11 | 5,100 | 5,130 | 5,020 | 5,050 | 41,500 | 5,050 |
| 2018-10-10 | 5,310 | 5,310 | 5,180 | 5,240 | 19,900 | 5,240 |
| 2018-10-09 | 5,410 | 5,410 | 5,250 | 5,330 | 27,100 | 5,330 |
| 2018-10-05 | 5,340 | 5,450 | 5,300 | 5,420 | 32,100 | 5,420 |
| 2018-10-04 | 5,650 | 5,660 | 5,310 | 5,440 | 35,400 | 5,440 |
| 2018-10-03 | 5,660 | 5,720 | 5,570 | 5,570 | 27,000 | 5,570 |
| 2018-10-02 | 5,620 | 5,750 | 5,620 | 5,660 | 39,200 | 5,660 |
| 2018-10-01 | 5,540 | 5,620 | 5,490 | 5,570 | 20,900 | 5,570 |
| 2018-09-28 | 5,430 | 5,560 | 5,430 | 5,480 | 32,900 | 5,480 |
| 2018-09-27 | 5,450 | 5,610 | 5,340 | 5,390 | 58,500 | 5,390 |
| 2018-09-26 | 5,530 | 5,590 | 5,430 | 5,500 | 43,400 | 5,500 |
| 2018-09-25 | 5,590 | 5,610 | 5,460 | 5,600 | 43,600 | 5,600 |
| 2018-09-21 | 5,470 | 5,560 | 5,410 | 5,530 | 41,300 | 5,530 |
| 2018-09-20 | 5,540 | 5,570 | 5,400 | 5,410 | 28,900 | 5,410 |
| 2018-09-19 | 5,430 | 5,520 | 5,360 | 5,450 | 37,800 | 5,450 |
| 2018-09-18 | 5,150 | 5,340 | 5,090 | 5,330 | 25,800 | 5,330 |
| 2018-09-14 | 5,030 | 5,250 | 5,030 | 5,200 | 59,700 | 5,200 |
| 2018-09-13 | 4,945 | 5,070 | 4,910 | 4,965 | 47,500 | 4,965 |
| 2018-09-12 | 5,060 | 5,060 | 4,835 | 4,935 | 48,200 | 4,935 |
| 2018-09-11 | 4,940 | 5,080 | 4,880 | 5,060 | 57,700 | 5,060 |
| 2018-09-10 | 4,980 | 5,110 | 4,930 | 4,965 | 41,700 | 4,965 |
| 2018-09-07 | 5,000 | 5,010 | 4,880 | 4,950 | 78,500 | 4,950 |
| 2018-09-06 | 5,270 | 5,270 | 5,060 | 5,130 | 48,500 | 5,130 |
| 2018-09-05 | 5,510 | 5,510 | 5,230 | 5,300 | 51,400 | 5,300 |
| 2018-09-04 | 5,390 | 5,440 | 5,380 | 5,380 | 20,600 | 5,380 |
| 2018-09-03 | 5,580 | 5,580 | 5,380 | 5,390 | 25,100 | 5,390 |
| 2018-08-31 | 5,460 | 5,620 | 5,460 | 5,530 | 62,800 | 5,530 |
| 2018-08-30 | 5,490 | 5,530 | 5,400 | 5,410 | 39,700 | 5,410 |
| 2018-08-29 | 5,420 | 5,450 | 5,330 | 5,420 | 52,800 | 5,420 |
| 2018-08-28 | 5,390 | 5,520 | 5,350 | 5,460 | 99,300 | 5,460 |
| 2018-08-27 | 5,280 | 5,320 | 5,240 | 5,260 | 23,700 | 5,260 |
| 2018-08-24 | 5,250 | 5,270 | 5,200 | 5,230 | 17,600 | 5,230 |
| 2018-08-23 | 5,300 | 5,300 | 5,180 | 5,230 | 17,100 | 5,230 |
| 2018-08-22 | 5,130 | 5,280 | 5,110 | 5,270 | 23,200 | 5,270 |
| 2018-08-21 | 5,250 | 5,260 | 5,150 | 5,160 | 12,000 | 5,160 |
| 2018-08-20 | 5,300 | 5,310 | 5,140 | 5,250 | 29,100 | 5,250 |
| 2018-08-17 | 5,290 | 5,320 | 5,260 | 5,280 | 15,300 | 5,280 |
| 2018-08-16 | 5,330 | 5,330 | 5,160 | 5,190 | 42,100 | 5,190 |
| 2018-08-15 | 5,400 | 5,440 | 5,280 | 5,330 | 22,100 | 5,330 |
| 2018-08-14 | 5,400 | 5,470 | 5,340 | 5,400 | 40,400 | 5,400 |
| 2018-08-13 | 5,900 | 5,900 | 5,310 | 5,320 | 74,900 | 5,320 |
| 2018-08-10 | 6,250 | 6,250 | 5,980 | 6,000 | 33,600 | 6,000 |
| 2018-08-09 | 6,080 | 6,370 | 6,080 | 6,250 | 20,600 | 6,250 |
| 2018-08-08 | 6,250 | 6,300 | 6,140 | 6,170 | 20,300 | 6,170 |
| 2018-08-07 | 6,170 | 6,250 | 6,160 | 6,250 | 11,900 | 6,250 |
| 2018-08-06 | 6,190 | 6,290 | 6,140 | 6,170 | 10,800 | 6,170 |
| 2018-08-03 | 6,320 | 6,370 | 6,220 | 6,260 | 31,300 | 6,260 |
| 2018-08-02 | 6,480 | 6,590 | 6,380 | 6,410 | 14,100 | 6,410 |
| 2018-08-01 | 6,520 | 6,640 | 6,520 | 6,570 | 19,600 | 6,570 |
| 2018-07-31 | 6,490 | 6,560 | 6,390 | 6,560 | 25,000 | 6,560 |
| 2018-07-30 | 6,360 | 6,510 | 6,340 | 6,500 | 15,300 | 6,500 |
| 2018-07-27 | 6,250 | 6,520 | 6,250 | 6,460 | 24,900 | 6,460 |
| 2018-07-26 | 6,340 | 6,340 | 6,220 | 6,290 | 19,100 | 6,290 |
| 2018-07-25 | 6,350 | 6,410 | 6,200 | 6,260 | 17,200 | 6,260 |
| 2018-07-24 | 6,200 | 6,330 | 6,190 | 6,320 | 26,100 | 6,320 |
| 2018-07-23 | 6,000 | 6,230 | 6,000 | 6,160 | 35,800 | 6,160 |
| 2018-07-20 | 5,990 | 6,020 | 5,920 | 5,980 | 17,500 | 5,980 |
| 2018-07-19 | 5,960 | 6,030 | 5,900 | 5,990 | 11,200 | 5,990 |
| 2018-07-18 | 6,030 | 6,070 | 5,900 | 5,950 | 16,000 | 5,950 |
| 2018-07-17 | 5,990 | 6,040 | 5,870 | 5,970 | 15,600 | 5,970 |
| 2018-07-13 | 5,910 | 6,010 | 5,910 | 5,940 | 10,300 | 5,940 |
| 2018-07-12 | 5,940 | 5,940 | 5,840 | 5,900 | 10,700 | 5,900 |
| 2018-07-11 | 6,130 | 6,140 | 5,910 | 5,940 | 24,100 | 5,940 |
| 2018-07-10 | 6,100 | 6,210 | 6,080 | 6,180 | 19,200 | 6,180 |
| 2018-07-09 | 6,050 | 6,050 | 5,960 | 6,010 | 14,900 | 6,010 |
| 2018-07-06 | 5,920 | 6,020 | 5,920 | 6,000 | 12,300 | 6,000 |
| 2018-07-05 | 6,030 | 6,100 | 5,950 | 5,950 | 17,600 | 5,950 |
| 2018-07-04 | 6,050 | 6,130 | 6,020 | 6,100 | 13,300 | 6,100 |
| 2018-07-03 | 6,170 | 6,200 | 6,040 | 6,110 | 20,000 | 6,110 |
| 2018-07-02 | 6,340 | 6,390 | 6,110 | 6,120 | 16,600 | 6,120 |
| 2018-06-29 | 6,280 | 6,390 | 6,260 | 6,320 | 27,700 | 6,320 |
| 2018-06-28 | 6,400 | 6,400 | 6,240 | 6,280 | 36,500 | 6,280 |
| 2018-06-27 | 6,390 | 6,480 | 6,320 | 6,440 | 40,700 | 6,440 |
| 2018-06-26 | 6,130 | 6,320 | 6,120 | 6,320 | 31,500 | 6,320 |
| 2018-06-25 | 6,240 | 6,360 | 6,170 | 6,240 | 37,200 | 6,240 |
| 2018-06-22 | 5,950 | 6,280 | 5,910 | 6,260 | 56,400 | 6,260 |
| 2018-06-21 | 5,880 | 6,050 | 5,880 | 6,010 | 27,800 | 6,010 |
| 2018-06-20 | 5,890 | 5,950 | 5,790 | 5,950 | 49,200 | 5,950 |
| 2018-06-19 | 6,000 | 6,050 | 5,840 | 5,960 | 32,700 | 5,960 |
| 2018-06-18 | 6,180 | 6,210 | 6,030 | 6,080 | 14,600 | 6,080 |
| 2018-06-15 | 6,450 | 6,460 | 6,210 | 6,240 | 70,000 | 6,240 |
| 2018-06-14 | 6,380 | 6,530 | 6,360 | 6,480 | 24,700 | 6,480 |
| 2018-06-13 | 6,500 | 6,500 | 6,370 | 6,460 | 13,800 | 6,460 |
| 2018-06-12 | 6,540 | 6,540 | 6,460 | 6,500 | 31,200 | 6,500 |
| 2018-06-11 | 6,510 | 6,540 | 6,480 | 6,530 | 13,300 | 6,530 |
| 2018-06-08 | 6,450 | 6,580 | 6,440 | 6,540 | 35,500 | 6,540 |
| 2018-06-07 | 6,220 | 6,430 | 6,220 | 6,410 | 18,300 | 6,410 |
| 2018-06-06 | 6,330 | 6,330 | 6,130 | 6,210 | 25,400 | 6,210 |
| 2018-06-05 | 6,500 | 6,530 | 6,300 | 6,330 | 29,100 | 6,330 |
| 2018-06-04 | 6,410 | 6,640 | 6,410 | 6,560 | 32,300 | 6,560 |
| 2018-06-01 | 6,280 | 6,400 | 6,200 | 6,350 | 29,000 | 6,350 |
| 2018-05-31 | 6,200 | 6,340 | 6,150 | 6,340 | 39,500 | 6,340 |
| 2018-05-30 | 6,190 | 6,250 | 6,140 | 6,200 | 20,600 | 6,200 |
| 2018-05-29 | 6,450 | 6,450 | 6,280 | 6,350 | 21,200 | 6,350 |
| 2018-05-28 | 6,530 | 6,560 | 6,450 | 6,490 | 14,400 | 6,490 |
| 2018-05-25 | 6,420 | 6,560 | 6,410 | 6,530 | 74,400 | 6,530 |
| 2018-05-24 | 6,550 | 6,570 | 6,440 | 6,500 | 50,400 | 6,500 |
| 2018-05-23 | 6,600 | 6,600 | 6,460 | 6,550 | 46,500 | 6,550 |
| 2018-05-22 | 6,620 | 6,620 | 6,530 | 6,580 | 9,500 | 6,580 |
| 2018-05-21 | 6,530 | 6,600 | 6,500 | 6,570 | 11,800 | 6,570 |
| 2018-05-18 | 6,550 | 6,550 | 6,460 | 6,530 | 26,000 | 6,530 |
| 2018-05-17 | 6,530 | 6,600 | 6,530 | 6,550 | 17,100 | 6,550 |
| 2018-05-16 | 6,570 | 6,570 | 6,490 | 6,530 | 22,700 | 6,530 |
| 2018-05-15 | 6,630 | 6,670 | 6,520 | 6,570 | 41,600 | 6,570 |
| 2018-05-14 | 6,260 | 6,630 | 6,260 | 6,630 | 62,700 | 6,630 |
| 2018-05-11 | 5,630 | 6,280 | 5,630 | 6,250 | 174,200 | 6,250 |
| 2018-05-10 | 6,330 | 6,360 | 6,230 | 6,330 | 19,900 | 6,330 |
| 2018-05-09 | 6,350 | 6,360 | 6,200 | 6,300 | 55,800 | 6,300 |
| 2018-05-08 | 6,340 | 6,450 | 6,300 | 6,340 | 20,600 | 6,340 |
| 2018-05-07 | 6,410 | 6,410 | 6,310 | 6,380 | 8,000 | 6,380 |
| 2018-05-02 | 6,460 | 6,460 | 6,320 | 6,380 | 20,500 | 6,380 |
| 2018-05-01 | 6,560 | 6,560 | 6,370 | 6,390 | 13,900 | 6,390 |
| 2018-04-27 | 6,590 | 6,590 | 6,440 | 6,490 | 33,300 | 6,490 |
| 2018-04-26 | 6,550 | 6,600 | 6,500 | 6,530 | 27,600 | 6,530 |
| 2018-04-25 | 6,330 | 6,450 | 6,300 | 6,440 | 20,300 | 6,440 |
| 2018-04-24 | 6,420 | 6,430 | 6,370 | 6,430 | 12,500 | 6,430 |
| 2018-04-23 | 6,530 | 6,530 | 6,350 | 6,380 | 15,100 | 6,380 |
| 2018-04-20 | 6,440 | 6,480 | 6,370 | 6,460 | 18,600 | 6,460 |
| 2018-04-19 | 6,470 | 6,530 | 6,360 | 6,500 | 43,900 | 6,500 |
| 2018-04-18 | 6,280 | 6,430 | 6,280 | 6,400 | 25,200 | 6,400 |
| 2018-04-17 | 6,350 | 6,350 | 6,230 | 6,280 | 28,500 | 6,280 |
| 2018-04-16 | 6,250 | 6,340 | 6,200 | 6,300 | 33,200 | 6,300 |
| 2018-04-13 | 6,090 | 6,220 | 6,060 | 6,160 | 28,700 | 6,160 |
| 2018-04-12 | 6,260 | 6,260 | 6,050 | 6,080 | 33,600 | 6,080 |
| 2018-04-11 | 6,180 | 6,220 | 6,110 | 6,210 | 22,700 | 6,210 |
| 2018-04-10 | 5,930 | 6,110 | 5,890 | 6,100 | 33,900 | 6,100 |
| 2018-04-09 | 5,950 | 5,990 | 5,890 | 5,990 | 42,500 | 5,990 |
| 2018-04-06 | 6,090 | 6,090 | 5,910 | 5,980 | 58,900 | 5,980 |
| 2018-04-05 | 6,160 | 6,180 | 6,070 | 6,090 | 36,100 | 6,090 |
| 2018-04-04 | 6,130 | 6,170 | 6,100 | 6,150 | 22,400 | 6,150 |
| 2018-04-03 | 6,140 | 6,160 | 6,070 | 6,130 | 20,800 | 6,130 |
| 2018-03-30 | 6,250 | 6,350 | 6,250 | 6,300 | 18,400 | 6,300 |
| 2018-03-29 | 6,220 | 6,280 | 6,100 | 6,180 | 33,900 | 6,180 |
| 2018-03-28 | 6,230 | 6,270 | 6,130 | 6,200 | 29,000 | 6,200 |
| 2018-03-27 | 6,240 | 6,340 | 6,240 | 6,310 | 49,600 | 6,310 |
| 2018-03-26 | 6,160 | 6,180 | 6,020 | 6,180 | 54,900 | 6,180 |
| 2018-03-23 | 6,450 | 6,560 | 6,230 | 6,260 | 53,800 | 6,260 |
| 2018-03-22 | 6,650 | 6,690 | 6,600 | 6,670 | 30,100 | 6,670 |
| 2018-03-20 | 6,690 | 6,720 | 6,640 | 6,680 | 23,000 | 6,680 |
| 2018-03-19 | 6,700 | 6,810 | 6,690 | 6,790 | 30,700 | 6,790 |
| 2018-03-16 | 6,820 | 6,860 | 6,740 | 6,800 | 36,200 | 6,800 |
| 2018-03-15 | 6,820 | 6,850 | 6,720 | 6,820 | 37,700 | 6,820 |
| 2018-03-14 | 6,790 | 6,880 | 6,720 | 6,860 | 31,600 | 6,860 |
| 2018-03-13 | 6,790 | 6,800 | 6,700 | 6,800 | 31,000 | 6,800 |
| 2018-03-12 | 6,770 | 6,850 | 6,740 | 6,790 | 31,600 | 6,790 |
| 2018-03-09 | 6,630 | 6,740 | 6,580 | 6,630 | 35,200 | 6,630 |
| 2018-03-08 | 6,690 | 6,690 | 6,570 | 6,610 | 34,300 | 6,610 |
| 2018-03-07 | 6,600 | 6,660 | 6,450 | 6,610 | 50,500 | 6,610 |
| 2018-03-06 | 6,550 | 6,740 | 6,550 | 6,700 | 41,900 | 6,700 |
| 2018-03-05 | 6,450 | 6,570 | 6,450 | 6,490 | 48,200 | 6,490 |
| 2018-03-02 | 6,490 | 6,570 | 6,480 | 6,530 | 34,000 | 6,530 |
| 2018-03-01 | 6,690 | 6,700 | 6,530 | 6,620 | 55,400 | 6,620 |
| 2018-02-28 | 6,680 | 6,950 | 6,680 | 6,790 | 76,400 | 6,790 |
| 2018-02-27 | 6,620 | 6,790 | 6,620 | 6,780 | 50,100 | 6,780 |
| 2018-02-26 | 6,450 | 6,640 | 6,410 | 6,550 | 56,200 | 6,550 |
| 2018-02-23 | 6,520 | 6,540 | 6,430 | 6,450 | 36,900 | 6,450 |
| 2018-02-22 | 6,520 | 6,570 | 6,440 | 6,520 | 42,400 | 6,520 |
| 2018-02-21 | 6,640 | 6,660 | 6,560 | 6,580 | 47,000 | 6,580 |
| 2018-02-20 | 6,650 | 6,680 | 6,590 | 6,660 | 57,000 | 6,660 |
| 2018-02-19 | 6,650 | 6,750 | 6,610 | 6,750 | 30,800 | 6,750 |
| 2018-02-16 | 6,520 | 6,680 | 6,520 | 6,650 | 58,500 | 6,650 |
| 2018-02-15 | 6,700 | 6,700 | 6,440 | 6,520 | 81,800 | 6,520 |
| 2018-02-14 | 6,950 | 7,060 | 6,480 | 6,620 | 125,800 | 6,620 |
| 2018-02-13 | 6,710 | 6,740 | 6,530 | 6,550 | 65,500 | 6,550 |
| 2018-02-09 | 6,600 | 6,740 | 6,590 | 6,710 | 63,900 | 6,710 |
| 2018-02-08 | 6,800 | 6,940 | 6,780 | 6,890 | 47,400 | 6,890 |
| 2018-02-07 | 7,000 | 7,110 | 6,840 | 6,840 | 52,200 | 6,840 |
| 2018-02-06 | 7,040 | 7,090 | 6,690 | 6,870 | 76,600 | 6,870 |
| 2018-02-05 | 7,390 | 7,410 | 7,270 | 7,300 | 65,800 | 7,300 |
| 2018-02-02 | 7,570 | 7,580 | 7,490 | 7,570 | 29,200 | 7,570 |
| 2018-02-01 | 7,570 | 7,610 | 7,530 | 7,580 | 33,200 | 7,580 |
| 2018-01-31 | 7,560 | 7,620 | 7,510 | 7,520 | 61,400 | 7,520 |
| 2018-01-30 | 7,810 | 7,810 | 7,570 | 7,610 | 44,500 | 7,610 |
| 2018-01-29 | 7,730 | 7,860 | 7,710 | 7,810 | 33,000 | 7,810 |
| 2018-01-26 | 7,840 | 7,860 | 7,700 | 7,720 | 31,200 | 7,720 |
| 2018-01-25 | 7,890 | 7,900 | 7,760 | 7,800 | 56,200 | 7,800 |
| 2018-01-24 | 8,050 | 8,050 | 7,840 | 7,930 | 90,600 | 7,930 |
| 2018-01-23 | 8,190 | 8,240 | 8,060 | 8,160 | 43,900 | 8,160 |
| 2018-01-22 | 8,320 | 8,370 | 8,170 | 8,200 | 40,800 | 8,200 |
| 2018-01-19 | 8,020 | 8,300 | 8,020 | 8,290 | 54,000 | 8,290 |
| 2018-01-18 | 8,040 | 8,140 | 8,000 | 8,020 | 75,500 | 8,020 |
| 2018-01-17 | 7,860 | 8,020 | 7,840 | 8,010 | 53,800 | 8,010 |
| 2018-01-16 | 7,950 | 8,080 | 7,920 | 7,970 | 183,600 | 7,970 |
| 2018-01-15 | 8,090 | 8,170 | 8,070 | 8,110 | 40,200 | 8,110 |
| 2018-01-12 | 7,940 | 8,080 | 7,910 | 8,030 | 71,200 | 8,030 |
| 2018-01-11 | 7,950 | 7,960 | 7,820 | 7,850 | 76,500 | 7,850 |
| 2018-01-10 | 8,090 | 8,140 | 8,020 | 8,020 | 32,500 | 8,020 |
| 2018-01-09 | 8,080 | 8,100 | 8,010 | 8,100 | 40,000 | 8,100 |
| 2018-01-05 | 8,020 | 8,090 | 7,990 | 8,030 | 35,700 | 8,030 |
| 2018-01-04 | 7,860 | 7,990 | 7,840 | 7,970 | 39,200 | 7,970 |
分割・併合履歴 ： [2007-03-27]1株→1.5株 [2005-09-27]1株→1.5株 [2004-03-26]1株→1.5株
