6898 トミタ電機(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 | 986 | 1,030 | 986 | 1,016 | 1,800 | 1,016 |
| 2018-12-27 | 998 | 1,030 | 995 | 1,005 | 5,700 | 1,005 |
| 2018-12-26 | 965 | 980 | 940 | 940 | 4,800 | 940 |
| 2018-12-25 | 1,034 | 1,034 | 950 | 950 | 6,500 | 950 |
| 2018-12-21 | 1,135 | 1,135 | 1,050 | 1,060 | 9,000 | 1,060 |
| 2018-12-20 | 1,190 | 1,190 | 1,142 | 1,167 | 2,600 | 1,167 |
| 2018-12-19 | 1,160 | 1,210 | 1,160 | 1,190 | 2,700 | 1,190 |
| 2018-12-18 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 1,165 |
| 2018-12-17 | 1,230 | 1,230 | 1,165 | 1,165 | 3,800 | 1,165 |
| 2018-12-14 | 1,245 | 1,245 | 1,210 | 1,210 | 1,800 | 1,210 |
| 2018-12-13 | 1,245 | 1,245 | 1,245 | 1,245 | 600 | 1,245 |
| 2018-12-12 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 1,245 |
| 2018-12-11 | 1,246 | 1,246 | 1,232 | 1,245 | 300 | 1,245 |
| 2018-12-10 | 1,303 | 1,303 | 1,246 | 1,246 | 1,800 | 1,246 |
| 2018-12-07 | 1,305 | 1,305 | 1,262 | 1,303 | 2,800 | 1,303 |
| 2018-12-06 | 1,335 | 1,335 | 1,305 | 1,305 | 200 | 1,305 |
| 2018-12-05 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2018-12-04 | 1,315 | 1,335 | 1,315 | 1,335 | 1,300 | 1,335 |
| 2018-12-03 | 1,345 | 1,345 | 1,330 | 1,335 | 600 | 1,335 |
| 2018-11-30 | - | - | - | 1,335 | - | 1,335 |
| 2018-11-29 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 1,335 |
| 2018-11-28 | - | - | - | 1,330 | - | 1,330 |
| 2018-11-27 | 1,345 | 1,345 | 1,330 | 1,330 | 600 | 1,330 |
| 2018-11-26 | 1,323 | 1,333 | 1,322 | 1,322 | 1,700 | 1,322 |
| 2018-11-22 | 1,378 | 1,378 | 1,378 | 1,378 | 200 | 1,378 |
| 2018-11-21 | 1,378 | 1,378 | 1,378 | 1,378 | 300 | 1,378 |
| 2018-11-20 | 1,378 | 1,378 | 1,378 | 1,378 | 200 | 1,378 |
| 2018-11-19 | 1,331 | 1,421 | 1,331 | 1,421 | 600 | 1,421 |
| 2018-11-16 | 1,391 | 1,391 | 1,391 | 1,391 | 3,200 | 1,391 |
| 2018-11-15 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2018-11-14 | 1,399 | 1,406 | 1,357 | 1,406 | 5,100 | 1,406 |
| 2018-11-13 | 1,401 | 1,401 | 1,400 | 1,400 | 200 | 1,400 |
| 2018-11-12 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2018-11-09 | 1,401 | 1,401 | 1,401 | 1,401 | 400 | 1,401 |
| 2018-11-08 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | 1,386 |
| 2018-11-07 | 1,401 | 1,401 | 1,392 | 1,401 | 300 | 1,401 |
| 2018-11-06 | 1,402 | 1,402 | 1,401 | 1,401 | 300 | 1,401 |
| 2018-11-05 | 1,401 | 1,401 | 1,401 | 1,401 | 100 | 1,401 |
| 2018-11-02 | - | - | - | 1,401 | - | 1,401 |
| 2018-11-01 | - | - | - | 1,401 | - | 1,401 |
| 2018-10-31 | 1,401 | 1,401 | 1,401 | 1,401 | 500 | 1,401 |
| 2018-10-30 | 1,361 | 1,445 | 1,358 | 1,445 | 1,600 | 1,445 |
| 2018-10-29 | 1,378 | 1,378 | 1,343 | 1,361 | 700 | 1,361 |
| 2018-10-26 | - | - | - | 1,378 | - | 1,378 |
| 2018-10-25 | 1,387 | 1,387 | 1,378 | 1,378 | 800 | 1,378 |
| 2018-10-24 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2018-10-23 | 1,393 | 1,393 | 1,387 | 1,387 | 300 | 1,387 |
| 2018-10-22 | 1,407 | 1,407 | 1,393 | 1,393 | 300 | 1,393 |
| 2018-10-19 | 1,393 | 1,394 | 1,386 | 1,394 | 500 | 1,394 |
| 2018-10-18 | 1,399 | 1,399 | 1,386 | 1,393 | 1,000 | 1,393 |
| 2018-10-17 | 1,369 | 1,399 | 1,369 | 1,399 | 600 | 1,399 |
| 2018-10-16 | 1,400 | 1,400 | 1,369 | 1,369 | 300 | 1,369 |
| 2018-10-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2018-10-12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2018-10-11 | 1,410 | 1,410 | 1,400 | 1,400 | 800 | 1,400 |
| 2018-10-10 | - | - | - | 1,411 | - | 1,411 |
| 2018-10-09 | - | - | - | 1,411 | - | 1,411 |
| 2018-10-05 | - | - | - | 1,411 | - | 1,411 |
| 2018-10-04 | 1,411 | 1,411 | 1,411 | 1,411 | 200 | 1,411 |
| 2018-10-03 | 1,423 | 1,442 | 1,412 | 1,425 | 2,400 | 1,425 |
| 2018-10-02 | 1,442 | 1,442 | 1,423 | 1,423 | 1,000 | 1,423 |
| 2018-10-01 | 1,450 | 1,457 | 1,412 | 1,412 | 1,400 | 1,412 |
| 2018-09-28 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2018-09-27 | 1,451 | 1,452 | 1,435 | 1,450 | 1,900 | 1,450 |
| 2018-09-26 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2018-09-25 | 1,461 | 1,461 | 1,450 | 1,450 | 500 | 1,450 |
| 2018-09-21 | 1,455 | 1,461 | 1,455 | 1,461 | 1,200 | 1,461 |
| 2018-09-20 | 1,474 | 1,474 | 1,455 | 1,455 | 300 | 1,455 |
| 2018-09-19 | 1,452 | 1,471 | 1,435 | 1,455 | 3,500 | 1,455 |
| 2018-09-18 | 1,454 | 1,454 | 1,452 | 1,452 | 400 | 1,452 |
| 2018-09-14 | - | - | - | 1,435 | - | 1,435 |
| 2018-09-13 | 1,450 | 1,450 | 1,435 | 1,435 | 1,400 | 1,435 |
| 2018-09-12 | 1,430 | 1,430 | 1,427 | 1,427 | 300 | 1,427 |
| 2018-09-11 | - | - | - | 1,400 | - | 1,400 |
| 2018-09-10 | 1,412 | 1,416 | 1,375 | 1,400 | 4,700 | 1,400 |
| 2018-09-07 | 1,459 | 1,459 | 1,409 | 1,409 | 1,300 | 1,409 |
| 2018-09-06 | 1,404 | 1,459 | 1,404 | 1,459 | 4,800 | 1,459 |
| 2018-09-05 | 1,466 | 1,466 | 1,411 | 1,411 | 5,200 | 1,411 |
| 2018-09-04 | 1,500 | 1,500 | 1,496 | 1,496 | 400 | 1,496 |
| 2018-09-03 | 1,500 | 1,501 | 1,496 | 1,496 | 4,700 | 1,496 |
| 2018-08-31 | 1,520 | 1,520 | 1,509 | 1,509 | 400 | 1,509 |
| 2018-08-30 | 1,535 | 1,536 | 1,535 | 1,536 | 200 | 1,536 |
| 2018-08-29 | 1,536 | 1,539 | 1,500 | 1,520 | 1,300 | 1,520 |
| 2018-08-28 | 1,550 | 1,550 | 1,536 | 1,536 | 400 | 1,536 |
| 2018-08-27 | 1,570 | 1,570 | 1,537 | 1,543 | 400 | 1,543 |
| 2018-08-24 | 1,520 | 1,535 | 1,520 | 1,535 | 500 | 1,535 |
| 2018-08-23 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2018-08-22 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2018-08-21 | - | - | - | 1,506 | - | 1,506 |
| 2018-08-20 | - | - | - | 1,506 | - | 1,506 |
| 2018-08-17 | 1,505 | 1,506 | 1,505 | 1,506 | 300 | 1,506 |
| 2018-08-16 | 1,521 | 1,521 | 1,508 | 1,508 | 900 | 1,508 |
| 2018-08-15 | 1,555 | 1,555 | 1,514 | 1,521 | 1,300 | 1,521 |
| 2018-08-14 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2018-08-13 | 1,574 | 1,579 | 1,560 | 1,567 | 1,100 | 1,567 |
| 2018-08-10 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2018-08-09 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2018-08-08 | 1,570 | 1,579 | 1,568 | 1,568 | 600 | 1,568 |
| 2018-08-07 | - | - | - | 1,570 | - | 1,570 |
| 2018-08-06 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2018-08-03 | 1,591 | 1,591 | 1,554 | 1,570 | 300 | 1,570 |
| 2018-08-02 | - | - | - | 1,552 | - | 1,552 |
| 2018-08-01 | 1,553 | 1,553 | 1,552 | 1,552 | 1,400 | 1,552 |
| 2018-07-31 | 1,548 | 1,549 | 1,548 | 1,549 | 700 | 1,549 |
| 2018-07-30 | 1,545 | 1,545 | 1,545 | 1,545 | 200 | 1,545 |
| 2018-07-27 | 1,582 | 1,582 | 1,534 | 1,543 | 400 | 1,543 |
| 2018-07-26 | 1,582 | 1,582 | 1,582 | 1,582 | 500 | 1,582 |
| 2018-07-25 | 1,613 | 1,613 | 1,581 | 1,581 | 200 | 1,581 |
| 2018-07-24 | 1,583 | 1,613 | 1,583 | 1,613 | 200 | 1,613 |
| 2018-07-23 | 1,609 | 1,609 | 1,598 | 1,598 | 800 | 1,598 |
| 2018-07-20 | 1,598 | 1,615 | 1,598 | 1,599 | 2,300 | 1,599 |
| 2018-07-19 | 1,619 | 1,619 | 1,566 | 1,598 | 2,800 | 1,598 |
| 2018-07-18 | 1,535 | 1,564 | 1,535 | 1,564 | 500 | 1,564 |
| 2018-07-17 | 1,550 | 1,550 | 1,535 | 1,535 | 700 | 1,535 |
| 2018-07-13 | 1,522 | 1,567 | 1,522 | 1,550 | 2,200 | 1,550 |
| 2018-07-12 | 1,540 | 1,540 | 1,521 | 1,522 | 1,300 | 1,522 |
| 2018-07-11 | 1,572 | 1,572 | 1,541 | 1,541 | 700 | 1,541 |
| 2018-07-10 | 1,546 | 1,575 | 1,546 | 1,575 | 700 | 1,575 |
| 2018-07-09 | 1,530 | 1,530 | 1,530 | 1,530 | 600 | 1,530 |
| 2018-07-06 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2018-07-05 | 1,530 | 1,543 | 1,500 | 1,515 | 4,200 | 1,515 |
| 2018-07-04 | 1,589 | 1,589 | 1,514 | 1,546 | 1,500 | 1,546 |
| 2018-07-03 | 1,563 | 1,594 | 1,563 | 1,594 | 500 | 1,594 |
| 2018-07-02 | 1,584 | 1,584 | 1,576 | 1,578 | 1,200 | 1,578 |
| 2018-06-29 | 1,584 | 1,593 | 1,580 | 1,584 | 1,500 | 1,584 |
| 2018-06-28 | 1,600 | 1,600 | 1,584 | 1,584 | 1,900 | 1,584 |
| 2018-06-27 | 1,615 | 1,615 | 1,601 | 1,601 | 600 | 1,601 |
| 2018-06-26 | 1,638 | 1,638 | 1,615 | 1,615 | 1,000 | 1,615 |
| 2018-06-25 | 1,671 | 1,673 | 1,654 | 1,654 | 1,000 | 1,654 |
| 2018-06-22 | 1,672 | 1,672 | 1,643 | 1,671 | 1,200 | 1,671 |
| 2018-06-21 | 1,739 | 1,739 | 1,671 | 1,671 | 700 | 1,671 |
| 2018-06-20 | 1,670 | 1,680 | 1,634 | 1,670 | 3,200 | 1,670 |
| 2018-06-19 | 1,729 | 1,729 | 1,670 | 1,670 | 3,200 | 1,670 |
| 2018-06-18 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | 1,715 |
| 2018-06-15 | 1,725 | 1,729 | 1,712 | 1,729 | 500 | 1,729 |
| 2018-06-14 | 1,721 | 1,730 | 1,721 | 1,730 | 500 | 1,730 |
| 2018-06-13 | 1,740 | 1,741 | 1,716 | 1,740 | 3,300 | 1,740 |
| 2018-06-12 | 1,786 | 1,788 | 1,770 | 1,770 | 1,000 | 1,770 |
| 2018-06-11 | 1,771 | 1,777 | 1,770 | 1,776 | 3,100 | 1,776 |
| 2018-06-08 | 1,790 | 1,838 | 1,789 | 1,838 | 4,600 | 1,838 |
| 2018-06-07 | 1,776 | 1,791 | 1,776 | 1,790 | 1,100 | 1,790 |
| 2018-06-06 | 1,768 | 1,787 | 1,767 | 1,775 | 1,700 | 1,775 |
| 2018-06-05 | 1,755 | 1,800 | 1,755 | 1,768 | 1,400 | 1,768 |
| 2018-06-04 | 1,768 | 1,771 | 1,768 | 1,768 | 700 | 1,768 |
| 2018-06-01 | 1,790 | 1,790 | 1,768 | 1,768 | 200 | 1,768 |
| 2018-05-31 | 1,776 | 1,776 | 1,750 | 1,750 | 3,700 | 1,750 |
| 2018-05-30 | 1,791 | 1,791 | 1,790 | 1,790 | 1,100 | 1,790 |
| 2018-05-29 | 1,790 | 1,801 | 1,785 | 1,800 | 1,200 | 1,800 |
| 2018-05-28 | 1,800 | 1,801 | 1,800 | 1,800 | 1,200 | 1,800 |
| 2018-05-25 | 1,795 | 1,800 | 1,790 | 1,798 | 1,500 | 1,798 |
| 2018-05-24 | 1,790 | 1,795 | 1,790 | 1,795 | 1,600 | 1,795 |
| 2018-05-23 | 1,800 | 1,810 | 1,790 | 1,790 | 700 | 1,790 |
| 2018-05-22 | 1,812 | 1,812 | 1,785 | 1,800 | 1,900 | 1,800 |
| 2018-05-21 | 1,808 | 1,814 | 1,808 | 1,812 | 1,000 | 1,812 |
| 2018-05-18 | 1,787 | 1,791 | 1,787 | 1,790 | 800 | 1,790 |
| 2018-05-17 | 1,819 | 1,819 | 1,786 | 1,791 | 1,200 | 1,791 |
| 2018-05-16 | 1,798 | 1,806 | 1,776 | 1,805 | 2,100 | 1,805 |
| 2018-05-15 | 1,775 | 1,780 | 1,775 | 1,780 | 400 | 1,780 |
| 2018-05-14 | 1,784 | 1,794 | 1,780 | 1,780 | 2,600 | 1,780 |
| 2018-05-11 | 1,762 | 1,766 | 1,742 | 1,766 | 2,100 | 1,766 |
| 2018-05-10 | 1,771 | 1,771 | 1,760 | 1,765 | 4,600 | 1,765 |
| 2018-05-09 | 1,789 | 1,800 | 1,788 | 1,800 | 2,200 | 1,800 |
| 2018-05-08 | 1,780 | 1,790 | 1,780 | 1,787 | 6,400 | 1,787 |
| 2018-05-07 | 1,802 | 1,802 | 1,780 | 1,785 | 800 | 1,785 |
| 2018-05-02 | 1,824 | 1,837 | 1,757 | 1,805 | 2,000 | 1,805 |
| 2018-05-01 | 1,825 | 1,825 | 1,803 | 1,824 | 900 | 1,824 |
| 2018-04-27 | 1,840 | 1,840 | 1,804 | 1,824 | 2,600 | 1,824 |
| 2018-04-26 | 1,874 | 1,888 | 1,840 | 1,859 | 1,800 | 1,859 |
| 2018-04-25 | 1,902 | 1,902 | 1,873 | 1,874 | 5,300 | 1,874 |
| 2018-04-24 | 1,812 | 2,007 | 1,812 | 1,932 | 13,400 | 1,932 |
| 2018-04-23 | - | - | - | 1,805 | - | 1,805 |
| 2018-04-20 | 1,792 | 1,805 | 1,791 | 1,805 | 1,000 | 1,805 |
| 2018-04-19 | 1,756 | 1,799 | 1,756 | 1,774 | 2,200 | 1,774 |
| 2018-04-18 | 1,774 | 1,808 | 1,755 | 1,756 | 7,300 | 1,756 |
| 2018-04-17 | 1,780 | 1,795 | 1,768 | 1,774 | 5,800 | 1,774 |
| 2018-04-16 | 1,795 | 1,795 | 1,711 | 1,769 | 3,000 | 1,769 |
| 2018-04-13 | 1,840 | 1,840 | 1,796 | 1,796 | 2,000 | 1,796 |
| 2018-04-12 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2018-04-11 | 1,840 | 1,840 | 1,812 | 1,830 | 1,900 | 1,830 |
| 2018-04-10 | 1,883 | 1,883 | 1,880 | 1,880 | 600 | 1,880 |
| 2018-04-09 | 1,880 | 1,890 | 1,880 | 1,880 | 1,300 | 1,880 |
| 2018-04-06 | 1,898 | 1,898 | 1,880 | 1,880 | 700 | 1,880 |
| 2018-04-05 | 1,918 | 1,918 | 1,898 | 1,898 | 2,700 | 1,898 |
| 2018-04-04 | 1,919 | 1,923 | 1,910 | 1,922 | 1,100 | 1,922 |
| 2018-04-03 | 1,901 | 1,930 | 1,900 | 1,930 | 1,200 | 1,930 |
| 2018-03-30 | 1,899 | 1,934 | 1,882 | 1,934 | 6,000 | 1,934 |
| 2018-03-29 | 1,840 | 1,881 | 1,833 | 1,881 | 2,300 | 1,881 |
| 2018-03-28 | 1,811 | 1,832 | 1,811 | 1,832 | 800 | 1,832 |
| 2018-03-27 | 1,831 | 1,832 | 1,812 | 1,812 | 2,800 | 1,812 |
| 2018-03-26 | 1,830 | 1,860 | 1,783 | 1,831 | 4,700 | 1,831 |
| 2018-03-23 | 1,869 | 1,891 | 1,830 | 1,860 | 4,000 | 1,860 |
| 2018-03-22 | 1,991 | 1,991 | 1,934 | 1,949 | 4,900 | 1,949 |
| 2018-03-20 | 2,012 | 2,012 | 1,986 | 1,991 | 7,100 | 1,991 |
| 2018-03-19 | 2,151 | 2,320 | 2,050 | 2,050 | 54,000 | 2,050 |
| 2018-03-16 | 2,011 | 2,012 | 1,962 | 2,007 | 6,200 | 2,007 |
| 2018-03-15 | 1,971 | 2,012 | 1,970 | 2,012 | 2,800 | 2,012 |
| 2018-03-14 | 1,975 | 1,986 | 1,944 | 1,971 | 2,200 | 1,971 |
| 2018-03-13 | 1,948 | 1,988 | 1,911 | 1,988 | 13,100 | 1,988 |
| 2018-03-12 | 2,002 | 2,045 | 2,000 | 2,044 | 2,100 | 2,044 |
| 2018-03-09 | 2,018 | 2,018 | 1,955 | 1,999 | 4,400 | 1,999 |
| 2018-03-08 | 1,999 | 1,999 | 1,999 | 1,999 | 300 | 1,999 |
| 2018-03-07 | 1,998 | 2,000 | 1,963 | 2,000 | 900 | 2,000 |
| 2018-03-06 | 1,981 | 1,985 | 1,959 | 1,962 | 1,000 | 1,962 |
| 2018-03-05 | 1,967 | 1,998 | 1,967 | 1,977 | 3,500 | 1,977 |
| 2018-03-02 | 1,977 | 1,978 | 1,975 | 1,978 | 2,800 | 1,978 |
| 2018-03-01 | 2,000 | 2,037 | 1,990 | 2,037 | 1,400 | 2,037 |
| 2018-02-28 | 2,000 | 2,030 | 1,980 | 1,980 | 2,100 | 1,980 |
| 2018-02-27 | 1,991 | 2,040 | 1,985 | 2,000 | 1,900 | 2,000 |
| 2018-02-26 | 2,010 | 2,027 | 1,970 | 1,970 | 2,700 | 1,970 |
| 2018-02-23 | 1,990 | 1,990 | 1,990 | 1,990 | 300 | 1,990 |
| 2018-02-22 | 1,998 | 2,013 | 1,990 | 1,990 | 300 | 1,990 |
| 2018-02-21 | 1,999 | 2,014 | 1,993 | 2,014 | 1,500 | 2,014 |
| 2018-02-20 | 1,992 | 1,994 | 1,961 | 1,962 | 1,900 | 1,962 |
| 2018-02-19 | 1,973 | 2,008 | 1,960 | 1,974 | 5,300 | 1,974 |
| 2018-02-16 | 1,989 | 2,011 | 1,985 | 2,008 | 1,300 | 2,008 |
| 2018-02-15 | 1,999 | 1,999 | 1,909 | 1,989 | 1,800 | 1,989 |
| 2018-02-14 | 2,023 | 2,023 | 1,983 | 1,986 | 4,600 | 1,986 |
| 2018-02-13 | 2,119 | 2,119 | 2,025 | 2,049 | 3,800 | 2,049 |
| 2018-02-09 | 2,080 | 2,105 | 2,065 | 2,102 | 5,100 | 2,102 |
| 2018-02-08 | 1,960 | 2,230 | 1,946 | 2,230 | 9,700 | 2,230 |
| 2018-02-07 | 1,933 | 2,043 | 1,933 | 1,960 | 3,800 | 1,960 |
| 2018-02-06 | 1,960 | 1,999 | 1,670 | 1,899 | 28,600 | 1,899 |
| 2018-02-05 | 2,103 | 2,110 | 2,060 | 2,110 | 5,800 | 2,110 |
| 2018-02-02 | 2,163 | 2,165 | 2,121 | 2,126 | 2,600 | 2,126 |
| 2018-02-01 | 2,178 | 2,180 | 2,126 | 2,162 | 3,000 | 2,162 |
| 2018-01-31 | 2,120 | 2,190 | 2,120 | 2,190 | 2,600 | 2,190 |
| 2018-01-30 | 2,239 | 2,239 | 2,101 | 2,169 | 5,500 | 2,169 |
| 2018-01-29 | 2,250 | 2,255 | 2,200 | 2,210 | 4,500 | 2,210 |
| 2018-01-26 | 2,232 | 2,254 | 2,205 | 2,225 | 3,600 | 2,225 |
| 2018-01-25 | 2,228 | 2,243 | 2,212 | 2,212 | 5,300 | 2,212 |
| 2018-01-24 | 2,251 | 2,299 | 2,225 | 2,225 | 7,700 | 2,225 |
| 2018-01-23 | 2,255 | 2,270 | 2,250 | 2,261 | 2,800 | 2,261 |
| 2018-01-22 | 2,281 | 2,281 | 2,250 | 2,255 | 4,500 | 2,255 |
| 2018-01-19 | 2,307 | 2,309 | 2,256 | 2,307 | 5,400 | 2,307 |
| 2018-01-18 | 2,580 | 2,592 | 2,301 | 2,307 | 22,700 | 2,307 |
| 2018-01-17 | 2,313 | 2,580 | 2,289 | 2,510 | 37,400 | 2,510 |
| 2018-01-16 | 2,215 | 2,348 | 2,196 | 2,283 | 6,400 | 2,283 |
| 2018-01-15 | 2,184 | 2,247 | 2,181 | 2,228 | 4,700 | 2,228 |
| 2018-01-12 | 2,196 | 2,208 | 2,174 | 2,185 | 2,400 | 2,185 |
| 2018-01-11 | 2,191 | 2,198 | 2,170 | 2,198 | 3,000 | 2,198 |
| 2018-01-10 | 2,179 | 2,187 | 2,174 | 2,174 | 2,700 | 2,174 |
| 2018-01-09 | 2,200 | 2,200 | 2,173 | 2,177 | 4,100 | 2,177 |
| 2018-01-05 | 2,248 | 2,248 | 2,185 | 2,201 | 4,100 | 2,201 |
| 2018-01-04 | 2,164 | 2,199 | 2,153 | 2,160 | 4,500 | 2,160 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
