6908 イリソ電子工業(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 | 4,070 | 4,120 | 3,995 | 4,070 | 66,100 | 4,070 |
| 2018-12-27 | 3,985 | 4,125 | 3,960 | 4,110 | 80,900 | 4,110 |
| 2018-12-26 | 3,840 | 3,935 | 3,770 | 3,845 | 88,800 | 3,845 |
| 2018-12-25 | 3,900 | 3,970 | 3,780 | 3,810 | 97,200 | 3,810 |
| 2018-12-21 | 4,070 | 4,125 | 3,975 | 4,040 | 129,600 | 4,040 |
| 2018-12-20 | 4,000 | 4,145 | 3,980 | 4,000 | 125,500 | 4,000 |
| 2018-12-19 | 4,030 | 4,150 | 4,030 | 4,100 | 89,100 | 4,100 |
| 2018-12-18 | 4,105 | 4,125 | 4,020 | 4,030 | 95,000 | 4,030 |
| 2018-12-17 | 4,210 | 4,315 | 4,200 | 4,250 | 53,600 | 4,250 |
| 2018-12-14 | 4,365 | 4,365 | 4,265 | 4,280 | 74,200 | 4,280 |
| 2018-12-13 | 4,285 | 4,380 | 4,235 | 4,365 | 62,900 | 4,365 |
| 2018-12-12 | 4,270 | 4,360 | 4,230 | 4,255 | 67,900 | 4,255 |
| 2018-12-11 | 4,190 | 4,255 | 4,150 | 4,240 | 122,200 | 4,240 |
| 2018-12-10 | 4,300 | 4,300 | 4,125 | 4,145 | 107,700 | 4,145 |
| 2018-12-07 | 4,410 | 4,455 | 4,310 | 4,420 | 142,800 | 4,420 |
| 2018-12-06 | 4,520 | 4,550 | 4,305 | 4,360 | 137,900 | 4,360 |
| 2018-12-05 | 4,700 | 4,740 | 4,560 | 4,595 | 148,000 | 4,595 |
| 2018-12-04 | 4,990 | 5,030 | 4,830 | 4,840 | 80,500 | 4,840 |
| 2018-12-03 | 5,030 | 5,090 | 4,945 | 4,960 | 75,000 | 4,960 |
| 2018-11-30 | 4,890 | 5,040 | 4,885 | 4,975 | 112,000 | 4,975 |
| 2018-11-29 | 4,850 | 4,910 | 4,830 | 4,860 | 96,200 | 4,860 |
| 2018-11-28 | 4,745 | 4,830 | 4,745 | 4,820 | 77,000 | 4,820 |
| 2018-11-27 | 4,680 | 4,755 | 4,665 | 4,745 | 72,300 | 4,745 |
| 2018-11-26 | 4,545 | 4,650 | 4,500 | 4,570 | 125,800 | 4,570 |
| 2018-11-22 | 4,670 | 4,710 | 4,520 | 4,575 | 142,700 | 4,575 |
| 2018-11-21 | 4,560 | 4,740 | 4,550 | 4,680 | 86,500 | 4,680 |
| 2018-11-20 | 4,700 | 4,710 | 4,635 | 4,695 | 97,300 | 4,695 |
| 2018-11-19 | 4,720 | 4,850 | 4,695 | 4,795 | 68,600 | 4,795 |
| 2018-11-16 | 4,650 | 4,740 | 4,610 | 4,690 | 143,700 | 4,690 |
| 2018-11-15 | 4,700 | 4,755 | 4,670 | 4,705 | 67,100 | 4,705 |
| 2018-11-14 | 4,730 | 4,825 | 4,710 | 4,735 | 95,400 | 4,735 |
| 2018-11-13 | 4,825 | 4,840 | 4,685 | 4,730 | 142,400 | 4,730 |
| 2018-11-12 | 4,970 | 5,130 | 4,915 | 4,995 | 186,000 | 4,995 |
| 2018-11-09 | 5,210 | 5,230 | 4,955 | 5,020 | 240,200 | 5,020 |
| 2018-11-08 | 5,050 | 5,190 | 5,030 | 5,170 | 294,400 | 5,170 |
| 2018-11-07 | 5,000 | 5,130 | 4,890 | 4,910 | 347,400 | 4,910 |
| 2018-11-06 | 5,000 | 5,230 | 5,000 | 5,130 | 290,500 | 5,130 |
| 2018-11-05 | 4,660 | 4,965 | 4,475 | 4,895 | 640,100 | 4,895 |
| 2018-11-02 | 5,040 | 5,160 | 4,985 | 5,090 | 294,600 | 5,090 |
| 2018-11-01 | 4,795 | 5,080 | 4,765 | 5,060 | 233,900 | 5,060 |
| 2018-10-31 | 4,600 | 4,775 | 4,575 | 4,775 | 160,500 | 4,775 |
| 2018-10-30 | 4,500 | 4,610 | 4,480 | 4,540 | 420,000 | 4,540 |
| 2018-10-29 | 4,600 | 4,625 | 4,490 | 4,520 | 208,700 | 4,520 |
| 2018-10-26 | 4,700 | 4,750 | 4,515 | 4,585 | 211,800 | 4,585 |
| 2018-10-25 | 4,860 | 4,885 | 4,695 | 4,700 | 221,600 | 4,700 |
| 2018-10-24 | 5,130 | 5,150 | 4,990 | 5,100 | 110,500 | 5,100 |
| 2018-10-23 | 5,120 | 5,210 | 5,090 | 5,110 | 131,100 | 5,110 |
| 2018-10-22 | 5,100 | 5,300 | 5,100 | 5,270 | 135,600 | 5,270 |
| 2018-10-19 | 5,360 | 5,400 | 5,210 | 5,260 | 152,400 | 5,260 |
| 2018-10-18 | 5,530 | 5,550 | 5,420 | 5,460 | 143,600 | 5,460 |
| 2018-10-17 | 5,570 | 5,670 | 5,560 | 5,630 | 75,400 | 5,630 |
| 2018-10-16 | 5,610 | 5,630 | 5,490 | 5,580 | 97,600 | 5,580 |
| 2018-10-15 | 5,770 | 5,780 | 5,630 | 5,640 | 109,900 | 5,640 |
| 2018-10-12 | 5,650 | 5,810 | 5,610 | 5,780 | 111,100 | 5,780 |
| 2018-10-11 | 5,780 | 5,790 | 5,660 | 5,750 | 131,000 | 5,750 |
| 2018-10-10 | 5,850 | 6,020 | 5,780 | 5,980 | 126,100 | 5,980 |
| 2018-10-09 | 6,090 | 6,090 | 5,690 | 5,750 | 128,800 | 5,750 |
| 2018-10-05 | 5,990 | 6,140 | 5,910 | 6,090 | 129,900 | 6,090 |
| 2018-10-04 | 6,000 | 6,080 | 5,860 | 6,010 | 159,300 | 6,010 |
| 2018-10-03 | 5,900 | 5,930 | 5,670 | 5,750 | 80,600 | 5,750 |
| 2018-10-02 | 6,030 | 6,100 | 5,930 | 5,960 | 71,400 | 5,960 |
| 2018-10-01 | 5,950 | 6,040 | 5,880 | 5,960 | 56,000 | 5,960 |
| 2018-09-28 | 5,940 | 6,070 | 5,910 | 5,960 | 69,700 | 5,960 |
| 2018-09-27 | 6,000 | 6,070 | 5,900 | 5,910 | 65,400 | 5,910 |
| 2018-09-26 | 5,970 | 6,020 | 5,940 | 6,000 | 46,500 | 6,000 |
| 2018-09-25 | 5,910 | 5,990 | 5,770 | 5,990 | 82,700 | 5,990 |
| 2018-09-21 | 5,660 | 5,940 | 5,660 | 5,930 | 113,100 | 5,930 |
| 2018-09-20 | 6,030 | 6,040 | 5,850 | 5,920 | 77,100 | 5,920 |
| 2018-09-19 | 6,010 | 6,070 | 5,840 | 6,030 | 111,500 | 6,030 |
| 2018-09-18 | 5,900 | 6,030 | 5,810 | 5,970 | 58,900 | 5,970 |
| 2018-09-14 | 5,730 | 5,920 | 5,730 | 5,900 | 77,500 | 5,900 |
| 2018-09-13 | 5,810 | 5,910 | 5,610 | 5,670 | 79,400 | 5,670 |
| 2018-09-12 | 5,890 | 5,930 | 5,720 | 5,810 | 96,600 | 5,810 |
| 2018-09-11 | 5,700 | 5,880 | 5,680 | 5,830 | 93,700 | 5,830 |
| 2018-09-10 | 5,540 | 5,680 | 5,520 | 5,600 | 74,300 | 5,600 |
| 2018-09-07 | 5,710 | 5,720 | 5,520 | 5,590 | 94,100 | 5,590 |
| 2018-09-06 | 5,780 | 5,800 | 5,670 | 5,750 | 38,000 | 5,750 |
| 2018-09-05 | 5,880 | 5,980 | 5,690 | 5,810 | 134,600 | 5,810 |
| 2018-09-04 | 6,070 | 6,140 | 5,980 | 5,980 | 77,800 | 5,980 |
| 2018-09-03 | 6,270 | 6,270 | 6,030 | 6,100 | 88,900 | 6,100 |
| 2018-08-31 | 6,140 | 6,320 | 6,110 | 6,270 | 72,600 | 6,270 |
| 2018-08-30 | 6,230 | 6,240 | 6,120 | 6,150 | 68,200 | 6,150 |
| 2018-08-29 | 6,200 | 6,220 | 6,140 | 6,180 | 35,900 | 6,180 |
| 2018-08-28 | 6,140 | 6,210 | 6,110 | 6,170 | 66,300 | 6,170 |
| 2018-08-27 | 6,060 | 6,100 | 6,020 | 6,080 | 76,000 | 6,080 |
| 2018-08-24 | 6,110 | 6,140 | 6,040 | 6,060 | 44,500 | 6,060 |
| 2018-08-23 | 6,110 | 6,120 | 5,980 | 6,040 | 29,200 | 6,040 |
| 2018-08-22 | 6,010 | 6,100 | 5,970 | 6,060 | 53,300 | 6,060 |
| 2018-08-21 | 5,940 | 6,030 | 5,890 | 5,970 | 60,800 | 5,970 |
| 2018-08-20 | 6,060 | 6,060 | 5,960 | 5,980 | 63,300 | 5,980 |
| 2018-08-17 | 6,060 | 6,120 | 6,030 | 6,070 | 38,700 | 6,070 |
| 2018-08-16 | 6,030 | 6,090 | 5,920 | 6,070 | 64,900 | 6,070 |
| 2018-08-15 | 6,170 | 6,180 | 6,040 | 6,130 | 46,700 | 6,130 |
| 2018-08-14 | 6,050 | 6,150 | 6,030 | 6,130 | 69,100 | 6,130 |
| 2018-08-13 | 6,260 | 6,270 | 5,980 | 6,020 | 83,000 | 6,020 |
| 2018-08-10 | 6,440 | 6,480 | 6,190 | 6,280 | 151,600 | 6,280 |
| 2018-08-09 | 6,230 | 6,420 | 6,200 | 6,350 | 125,000 | 6,350 |
| 2018-08-08 | 6,210 | 6,420 | 6,170 | 6,370 | 180,800 | 6,370 |
| 2018-08-07 | 5,790 | 6,140 | 5,790 | 6,140 | 136,600 | 6,140 |
| 2018-08-06 | 5,910 | 5,920 | 5,740 | 5,770 | 104,600 | 5,770 |
| 2018-08-03 | 6,180 | 6,180 | 5,940 | 6,010 | 224,600 | 6,010 |
| 2018-08-02 | 6,400 | 6,520 | 6,300 | 6,310 | 102,400 | 6,310 |
| 2018-08-01 | 6,570 | 6,570 | 6,380 | 6,440 | 75,900 | 6,440 |
| 2018-07-31 | 6,530 | 6,570 | 6,430 | 6,520 | 73,300 | 6,520 |
| 2018-07-30 | 6,780 | 6,780 | 6,600 | 6,630 | 46,800 | 6,630 |
| 2018-07-27 | 6,690 | 6,790 | 6,640 | 6,760 | 46,600 | 6,760 |
| 2018-07-26 | 6,550 | 6,690 | 6,510 | 6,680 | 43,100 | 6,680 |
| 2018-07-25 | 6,500 | 6,530 | 6,420 | 6,450 | 57,400 | 6,450 |
| 2018-07-24 | 6,620 | 6,680 | 6,540 | 6,560 | 63,200 | 6,560 |
| 2018-07-23 | 6,540 | 6,650 | 6,530 | 6,530 | 47,000 | 6,530 |
| 2018-07-20 | 6,700 | 6,710 | 6,560 | 6,630 | 42,300 | 6,630 |
| 2018-07-19 | 6,760 | 6,870 | 6,680 | 6,700 | 59,400 | 6,700 |
| 2018-07-18 | 6,800 | 6,920 | 6,750 | 6,830 | 65,900 | 6,830 |
| 2018-07-17 | 6,580 | 6,770 | 6,550 | 6,710 | 54,000 | 6,710 |
| 2018-07-13 | 6,450 | 6,630 | 6,450 | 6,570 | 69,200 | 6,570 |
| 2018-07-12 | 6,340 | 6,350 | 6,230 | 6,310 | 133,300 | 6,310 |
| 2018-07-11 | 6,510 | 6,510 | 6,310 | 6,350 | 74,400 | 6,350 |
| 2018-07-10 | 6,580 | 6,600 | 6,500 | 6,520 | 61,000 | 6,520 |
| 2018-07-09 | 6,510 | 6,550 | 6,440 | 6,540 | 47,100 | 6,540 |
| 2018-07-06 | 6,480 | 6,550 | 6,420 | 6,500 | 53,600 | 6,500 |
| 2018-07-05 | 6,430 | 6,480 | 6,380 | 6,420 | 74,900 | 6,420 |
| 2018-07-04 | 6,560 | 6,560 | 6,330 | 6,460 | 57,200 | 6,460 |
| 2018-07-03 | 6,640 | 6,670 | 6,530 | 6,610 | 60,200 | 6,610 |
| 2018-07-02 | 6,740 | 6,950 | 6,680 | 6,680 | 68,300 | 6,680 |
| 2018-06-29 | 6,790 | 6,790 | 6,580 | 6,690 | 51,400 | 6,690 |
| 2018-06-28 | 6,680 | 6,820 | 6,560 | 6,810 | 78,800 | 6,810 |
| 2018-06-27 | 6,590 | 6,790 | 6,580 | 6,620 | 71,900 | 6,620 |
| 2018-06-26 | 6,520 | 6,590 | 6,400 | 6,590 | 72,200 | 6,590 |
| 2018-06-25 | 6,530 | 6,540 | 6,330 | 6,420 | 71,000 | 6,420 |
| 2018-06-22 | 6,050 | 6,550 | 5,980 | 6,540 | 343,200 | 6,540 |
| 2018-06-21 | 6,570 | 6,650 | 6,480 | 6,550 | 100,700 | 6,550 |
| 2018-06-20 | 6,480 | 6,530 | 6,240 | 6,430 | 125,700 | 6,430 |
| 2018-06-19 | 6,670 | 6,680 | 6,420 | 6,470 | 109,400 | 6,470 |
| 2018-06-18 | 6,840 | 6,860 | 6,660 | 6,740 | 61,300 | 6,740 |
| 2018-06-15 | 6,930 | 6,930 | 6,790 | 6,840 | 84,000 | 6,840 |
| 2018-06-14 | 7,050 | 7,050 | 6,920 | 6,930 | 45,000 | 6,930 |
| 2018-06-13 | 7,100 | 7,150 | 7,030 | 7,060 | 44,900 | 7,060 |
| 2018-06-12 | 7,100 | 7,140 | 7,060 | 7,120 | 42,800 | 7,120 |
| 2018-06-11 | 7,100 | 7,130 | 7,040 | 7,110 | 25,700 | 7,110 |
| 2018-06-08 | 7,080 | 7,170 | 7,080 | 7,100 | 55,600 | 7,100 |
| 2018-06-07 | 7,000 | 7,120 | 6,970 | 7,110 | 54,900 | 7,110 |
| 2018-06-06 | 6,990 | 7,020 | 6,940 | 7,000 | 45,400 | 7,000 |
| 2018-06-05 | 6,900 | 7,010 | 6,890 | 6,990 | 50,200 | 6,990 |
| 2018-06-04 | 6,910 | 6,960 | 6,870 | 6,920 | 62,400 | 6,920 |
| 2018-06-01 | 6,760 | 6,850 | 6,710 | 6,800 | 53,500 | 6,800 |
| 2018-05-31 | 6,750 | 6,820 | 6,670 | 6,760 | 96,800 | 6,760 |
| 2018-05-30 | 6,760 | 6,780 | 6,670 | 6,710 | 83,600 | 6,710 |
| 2018-05-29 | 6,800 | 6,830 | 6,700 | 6,790 | 51,400 | 6,790 |
| 2018-05-28 | 6,830 | 6,880 | 6,770 | 6,820 | 65,200 | 6,820 |
| 2018-05-25 | 6,880 | 6,900 | 6,750 | 6,750 | 61,300 | 6,750 |
| 2018-05-24 | 6,960 | 7,000 | 6,870 | 6,890 | 52,700 | 6,890 |
| 2018-05-23 | 7,050 | 7,130 | 7,000 | 7,010 | 78,300 | 7,010 |
| 2018-05-22 | 7,110 | 7,160 | 7,030 | 7,050 | 40,100 | 7,050 |
| 2018-05-21 | 7,060 | 7,170 | 7,060 | 7,100 | 45,300 | 7,100 |
| 2018-05-18 | 7,200 | 7,210 | 7,050 | 7,060 | 77,300 | 7,060 |
| 2018-05-17 | 7,230 | 7,270 | 7,180 | 7,210 | 49,400 | 7,210 |
| 2018-05-16 | 7,190 | 7,240 | 7,100 | 7,200 | 87,600 | 7,200 |
| 2018-05-15 | 7,070 | 7,180 | 7,050 | 7,150 | 88,900 | 7,150 |
| 2018-05-14 | 6,980 | 7,020 | 6,910 | 6,970 | 41,100 | 6,970 |
| 2018-05-11 | 6,810 | 7,010 | 6,810 | 6,950 | 78,300 | 6,950 |
| 2018-05-10 | 6,670 | 6,800 | 6,530 | 6,790 | 78,800 | 6,790 |
| 2018-05-09 | 6,310 | 6,740 | 6,310 | 6,550 | 206,800 | 6,550 |
| 2018-05-08 | 6,790 | 6,900 | 6,610 | 6,810 | 96,100 | 6,810 |
| 2018-05-07 | 7,040 | 7,040 | 6,710 | 6,710 | 143,800 | 6,710 |
| 2018-05-02 | 7,100 | 7,140 | 7,020 | 7,020 | 70,400 | 7,020 |
| 2018-05-01 | 7,000 | 7,130 | 6,980 | 7,060 | 124,400 | 7,060 |
| 2018-04-27 | 6,920 | 6,980 | 6,880 | 6,940 | 92,600 | 6,940 |
| 2018-04-26 | 6,920 | 6,940 | 6,770 | 6,880 | 88,200 | 6,880 |
| 2018-04-25 | 6,820 | 6,920 | 6,740 | 6,830 | 83,100 | 6,830 |
| 2018-04-24 | 6,580 | 6,870 | 6,550 | 6,780 | 119,300 | 6,780 |
| 2018-04-23 | 6,490 | 6,540 | 6,460 | 6,480 | 31,700 | 6,480 |
| 2018-04-20 | 6,580 | 6,620 | 6,520 | 6,540 | 46,500 | 6,540 |
| 2018-04-19 | 6,680 | 6,750 | 6,640 | 6,670 | 48,900 | 6,670 |
| 2018-04-18 | 6,480 | 6,680 | 6,430 | 6,650 | 83,700 | 6,650 |
| 2018-04-17 | 6,580 | 6,640 | 6,420 | 6,450 | 66,600 | 6,450 |
| 2018-04-16 | 6,570 | 6,650 | 6,520 | 6,600 | 47,300 | 6,600 |
| 2018-04-13 | 6,560 | 6,600 | 6,530 | 6,530 | 32,000 | 6,530 |
| 2018-04-12 | 6,540 | 6,670 | 6,510 | 6,540 | 74,600 | 6,540 |
| 2018-04-11 | 6,470 | 6,510 | 6,370 | 6,470 | 65,300 | 6,470 |
| 2018-04-10 | 6,480 | 6,550 | 6,370 | 6,440 | 88,600 | 6,440 |
| 2018-04-09 | 6,550 | 6,570 | 6,430 | 6,480 | 60,200 | 6,480 |
| 2018-04-06 | 6,580 | 6,700 | 6,500 | 6,530 | 138,100 | 6,530 |
| 2018-04-05 | 6,630 | 6,680 | 6,540 | 6,590 | 91,500 | 6,590 |
| 2018-04-04 | 6,630 | 6,680 | 6,460 | 6,480 | 86,400 | 6,480 |
| 2018-04-03 | 6,500 | 6,600 | 6,480 | 6,580 | 70,500 | 6,580 |
| 2018-03-30 | 6,480 | 6,570 | 6,460 | 6,530 | 55,900 | 6,530 |
| 2018-03-29 | 6,440 | 6,470 | 6,310 | 6,410 | 70,100 | 6,410 |
| 2018-03-28 | 6,260 | 6,320 | 6,100 | 6,270 | 123,300 | 6,270 |
| 2018-03-27 | 6,150 | 6,420 | 6,140 | 6,420 | 131,900 | 6,420 |
| 2018-03-26 | 6,000 | 6,100 | 5,810 | 6,090 | 127,700 | 6,090 |
| 2018-03-23 | 6,260 | 6,300 | 6,050 | 6,080 | 142,400 | 6,080 |
| 2018-03-22 | 6,520 | 6,620 | 6,490 | 6,540 | 78,600 | 6,540 |
| 2018-03-20 | 6,480 | 6,590 | 6,360 | 6,530 | 265,600 | 6,530 |
| 2018-03-19 | 6,560 | 6,600 | 6,480 | 6,500 | 94,600 | 6,500 |
| 2018-03-16 | 6,720 | 6,760 | 6,630 | 6,650 | 57,400 | 6,650 |
| 2018-03-15 | 6,700 | 6,760 | 6,610 | 6,670 | 142,700 | 6,670 |
| 2018-03-14 | 6,790 | 6,890 | 6,680 | 6,700 | 106,400 | 6,700 |
| 2018-03-13 | 6,700 | 6,920 | 6,630 | 6,830 | 351,100 | 6,830 |
| 2018-03-12 | 6,640 | 6,780 | 6,570 | 6,760 | 217,200 | 6,760 |
| 2018-03-09 | 6,500 | 6,570 | 6,440 | 6,540 | 116,200 | 6,540 |
| 2018-03-08 | 6,390 | 6,600 | 6,350 | 6,470 | 154,200 | 6,470 |
| 2018-03-07 | 6,440 | 6,540 | 6,370 | 6,380 | 131,200 | 6,380 |
| 2018-03-06 | 6,300 | 6,690 | 6,300 | 6,540 | 214,800 | 6,540 |
| 2018-03-05 | 6,860 | 6,910 | 6,590 | 6,620 | 50,800 | 6,620 |
| 2018-03-02 | 6,730 | 6,900 | 6,730 | 6,840 | 48,300 | 6,840 |
| 2018-03-01 | 7,130 | 7,130 | 6,840 | 6,930 | 83,800 | 6,930 |
| 2018-02-28 | 7,160 | 7,330 | 7,150 | 7,150 | 104,500 | 7,150 |
| 2018-02-27 | 7,110 | 7,150 | 6,970 | 7,120 | 69,700 | 7,120 |
| 2018-02-26 | 7,000 | 7,080 | 6,930 | 7,010 | 51,600 | 7,010 |
| 2018-02-23 | 6,920 | 6,990 | 6,900 | 6,980 | 35,200 | 6,980 |
| 2018-02-22 | 6,870 | 6,960 | 6,820 | 6,910 | 57,300 | 6,910 |
| 2018-02-21 | 6,800 | 6,990 | 6,780 | 6,950 | 63,300 | 6,950 |
| 2018-02-20 | 6,970 | 6,970 | 6,760 | 6,800 | 72,000 | 6,800 |
| 2018-02-19 | 6,880 | 6,980 | 6,810 | 6,970 | 49,000 | 6,970 |
| 2018-02-16 | 6,800 | 6,920 | 6,790 | 6,870 | 75,800 | 6,870 |
| 2018-02-15 | 6,680 | 6,820 | 6,680 | 6,700 | 65,500 | 6,700 |
| 2018-02-14 | 6,830 | 6,900 | 6,630 | 6,720 | 88,100 | 6,720 |
| 2018-02-13 | 6,790 | 7,040 | 6,720 | 6,860 | 202,500 | 6,860 |
| 2018-02-09 | 6,440 | 6,750 | 6,440 | 6,740 | 139,000 | 6,740 |
| 2018-02-08 | 6,630 | 6,840 | 6,620 | 6,690 | 166,200 | 6,690 |
| 2018-02-07 | 6,690 | 6,770 | 6,600 | 6,730 | 153,900 | 6,730 |
| 2018-02-06 | 6,690 | 6,710 | 6,120 | 6,290 | 158,300 | 6,290 |
| 2018-02-05 | 6,750 | 6,910 | 6,550 | 6,910 | 220,900 | 6,910 |
| 2018-02-02 | 7,230 | 7,350 | 7,170 | 7,300 | 151,600 | 7,300 |
| 2018-02-01 | 6,970 | 7,280 | 6,950 | 7,270 | 150,000 | 7,270 |
| 2018-01-31 | 6,880 | 7,010 | 6,880 | 6,900 | 94,800 | 6,900 |
| 2018-01-30 | 7,070 | 7,120 | 6,870 | 6,910 | 107,800 | 6,910 |
| 2018-01-29 | 7,050 | 7,140 | 7,000 | 7,060 | 112,100 | 7,060 |
| 2018-01-26 | 7,100 | 7,180 | 7,000 | 7,030 | 90,300 | 7,030 |
| 2018-01-25 | 7,200 | 7,240 | 7,070 | 7,080 | 83,700 | 7,080 |
| 2018-01-24 | 7,340 | 7,360 | 7,250 | 7,270 | 55,900 | 7,270 |
| 2018-01-23 | 7,350 | 7,390 | 7,280 | 7,370 | 72,100 | 7,370 |
| 2018-01-22 | 7,480 | 7,480 | 7,320 | 7,350 | 56,000 | 7,350 |
| 2018-01-19 | 7,250 | 7,430 | 7,210 | 7,410 | 102,500 | 7,410 |
| 2018-01-18 | 7,280 | 7,350 | 7,140 | 7,150 | 98,300 | 7,150 |
| 2018-01-17 | 7,090 | 7,230 | 7,090 | 7,180 | 49,400 | 7,180 |
| 2018-01-16 | 7,110 | 7,180 | 7,030 | 7,140 | 67,200 | 7,140 |
| 2018-01-15 | 7,180 | 7,260 | 7,120 | 7,200 | 58,200 | 7,200 |
| 2018-01-12 | 7,070 | 7,230 | 7,070 | 7,170 | 74,300 | 7,170 |
| 2018-01-11 | 6,980 | 7,150 | 6,880 | 7,130 | 128,000 | 7,130 |
| 2018-01-10 | 7,040 | 7,090 | 6,970 | 6,980 | 73,400 | 6,980 |
| 2018-01-09 | 7,080 | 7,130 | 7,010 | 7,060 | 78,300 | 7,060 |
| 2018-01-05 | 6,850 | 7,050 | 6,820 | 7,010 | 128,500 | 7,010 |
| 2018-01-04 | 6,830 | 6,870 | 6,730 | 6,820 | 86,700 | 6,820 |
分割・併合履歴 ： [2017-08-29]1株→2株 [1995-03-28]1株→1.5株
