6920 レーザーテック(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 | 2,740 | 2,826 | 2,695 | 2,802 | 468,600 | 1,401 |
| 2018-12-27 | 2,744 | 2,772 | 2,674 | 2,726 | 418,200 | 1,363 |
| 2018-12-26 | 2,617 | 2,643 | 2,532 | 2,594 | 288,800 | 1,297 |
| 2018-12-25 | 2,606 | 2,661 | 2,530 | 2,545 | 408,100 | 1,272.50 |
| 2018-12-21 | 2,823 | 2,844 | 2,705 | 2,756 | 370,100 | 1,378 |
| 2018-12-20 | 2,900 | 2,968 | 2,786 | 2,824 | 704,500 | 1,412 |
| 2018-12-19 | 3,055 | 3,120 | 2,940 | 3,045 | 408,300 | 1,522.50 |
| 2018-12-18 | 3,130 | 3,195 | 3,065 | 3,100 | 475,500 | 1,550 |
| 2018-12-17 | 3,270 | 3,355 | 3,235 | 3,255 | 346,700 | 1,627.50 |
| 2018-12-14 | 3,440 | 3,495 | 3,315 | 3,340 | 386,400 | 1,670 |
| 2018-12-13 | 3,460 | 3,495 | 3,400 | 3,465 | 325,200 | 1,732.50 |
| 2018-12-12 | 3,385 | 3,490 | 3,315 | 3,430 | 370,000 | 1,715 |
| 2018-12-11 | 3,255 | 3,325 | 3,200 | 3,290 | 400,100 | 1,645 |
| 2018-12-10 | 3,390 | 3,420 | 3,210 | 3,245 | 588,100 | 1,622.50 |
| 2018-12-07 | 3,580 | 3,620 | 3,475 | 3,500 | 297,800 | 1,750 |
| 2018-12-06 | 3,690 | 3,690 | 3,440 | 3,510 | 422,400 | 1,755 |
| 2018-12-05 | 3,690 | 3,775 | 3,650 | 3,725 | 277,900 | 1,862.50 |
| 2018-12-04 | 3,805 | 3,870 | 3,745 | 3,760 | 415,600 | 1,880 |
| 2018-12-03 | 3,750 | 3,885 | 3,730 | 3,800 | 606,800 | 1,900 |
| 2018-11-30 | 3,585 | 3,685 | 3,540 | 3,655 | 483,200 | 1,827.50 |
| 2018-11-29 | 3,650 | 3,755 | 3,570 | 3,605 | 645,500 | 1,802.50 |
| 2018-11-28 | 3,500 | 3,570 | 3,475 | 3,555 | 262,300 | 1,777.50 |
| 2018-11-27 | 3,400 | 3,445 | 3,310 | 3,425 | 247,200 | 1,712.50 |
| 2018-11-26 | 3,495 | 3,515 | 3,370 | 3,380 | 264,400 | 1,690 |
| 2018-11-22 | 3,385 | 3,435 | 3,300 | 3,390 | 268,400 | 1,695 |
| 2018-11-21 | 3,190 | 3,405 | 3,180 | 3,370 | 347,600 | 1,685 |
| 2018-11-20 | 3,250 | 3,335 | 3,170 | 3,250 | 364,500 | 1,625 |
| 2018-11-19 | 3,080 | 3,365 | 3,035 | 3,320 | 624,000 | 1,660 |
| 2018-11-16 | 3,300 | 3,310 | 3,045 | 3,060 | 331,400 | 1,530 |
| 2018-11-15 | 3,205 | 3,370 | 3,200 | 3,300 | 216,200 | 1,650 |
| 2018-11-14 | 3,340 | 3,365 | 3,200 | 3,215 | 247,900 | 1,607.50 |
| 2018-11-13 | 3,240 | 3,330 | 3,185 | 3,310 | 315,900 | 1,655 |
| 2018-11-12 | 3,320 | 3,445 | 3,305 | 3,405 | 223,500 | 1,702.50 |
| 2018-11-09 | 3,600 | 3,605 | 3,360 | 3,380 | 583,700 | 1,690 |
| 2018-11-08 | 3,600 | 3,705 | 3,600 | 3,660 | 468,300 | 1,830 |
| 2018-11-07 | 3,460 | 3,580 | 3,430 | 3,485 | 315,800 | 1,742.50 |
| 2018-11-06 | 3,390 | 3,465 | 3,355 | 3,460 | 228,700 | 1,730 |
| 2018-11-05 | 3,390 | 3,450 | 3,340 | 3,415 | 345,200 | 1,707.50 |
| 2018-11-02 | 3,310 | 3,490 | 3,305 | 3,460 | 617,100 | 1,730 |
| 2018-11-01 | 3,185 | 3,315 | 3,170 | 3,280 | 408,400 | 1,640 |
| 2018-10-31 | 3,250 | 3,295 | 3,050 | 3,240 | 647,600 | 1,620 |
| 2018-10-30 | 2,968 | 3,120 | 2,801 | 3,120 | 987,900 | 1,560 |
| 2018-10-29 | 2,700 | 2,740 | 2,603 | 2,618 | 386,000 | 1,309 |
| 2018-10-26 | 2,832 | 2,839 | 2,673 | 2,704 | 432,300 | 1,352 |
| 2018-10-25 | 2,872 | 2,897 | 2,794 | 2,801 | 683,500 | 1,400.50 |
| 2018-10-24 | 3,130 | 3,140 | 3,025 | 3,030 | 349,800 | 1,515 |
| 2018-10-23 | 3,170 | 3,220 | 3,125 | 3,125 | 286,700 | 1,562.50 |
| 2018-10-22 | 3,150 | 3,270 | 3,115 | 3,240 | 412,300 | 1,620 |
| 2018-10-19 | 3,185 | 3,235 | 3,160 | 3,225 | 306,600 | 1,612.50 |
| 2018-10-18 | 3,430 | 3,430 | 3,345 | 3,350 | 246,800 | 1,675 |
| 2018-10-17 | 3,370 | 3,445 | 3,305 | 3,435 | 587,200 | 1,717.50 |
| 2018-10-16 | 3,265 | 3,305 | 3,170 | 3,240 | 368,400 | 1,620 |
| 2018-10-15 | 3,260 | 3,315 | 3,225 | 3,260 | 352,000 | 1,630 |
| 2018-10-12 | 3,105 | 3,290 | 3,105 | 3,275 | 362,000 | 1,637.50 |
| 2018-10-11 | 3,120 | 3,235 | 3,065 | 3,170 | 514,000 | 1,585 |
| 2018-10-10 | 3,280 | 3,315 | 3,185 | 3,300 | 396,800 | 1,650 |
| 2018-10-09 | 3,360 | 3,360 | 3,165 | 3,185 | 567,900 | 1,592.50 |
| 2018-10-05 | 3,605 | 3,615 | 3,440 | 3,460 | 364,900 | 1,730 |
| 2018-10-04 | 3,790 | 3,820 | 3,630 | 3,660 | 308,000 | 1,830 |
| 2018-10-03 | 3,735 | 3,785 | 3,690 | 3,725 | 258,400 | 1,862.50 |
| 2018-10-02 | 3,825 | 3,830 | 3,720 | 3,745 | 280,900 | 1,872.50 |
| 2018-10-01 | 3,815 | 3,895 | 3,785 | 3,820 | 258,000 | 1,910 |
| 2018-09-28 | 3,710 | 3,790 | 3,695 | 3,785 | 359,400 | 1,892.50 |
| 2018-09-27 | 3,760 | 3,760 | 3,605 | 3,605 | 358,400 | 1,802.50 |
| 2018-09-26 | 3,765 | 3,815 | 3,740 | 3,760 | 360,300 | 1,880 |
| 2018-09-25 | 3,770 | 3,875 | 3,740 | 3,835 | 496,000 | 1,917.50 |
| 2018-09-21 | 3,845 | 3,845 | 3,700 | 3,725 | 328,900 | 1,862.50 |
| 2018-09-20 | 3,860 | 3,865 | 3,765 | 3,800 | 218,400 | 1,900 |
| 2018-09-19 | 3,810 | 3,850 | 3,770 | 3,800 | 408,500 | 1,900 |
| 2018-09-18 | 3,795 | 3,835 | 3,735 | 3,805 | 373,600 | 1,902.50 |
| 2018-09-14 | 4,000 | 4,100 | 3,860 | 3,885 | 660,300 | 1,942.50 |
| 2018-09-13 | 3,885 | 3,955 | 3,860 | 3,920 | 307,500 | 1,960 |
| 2018-09-12 | 4,005 | 4,015 | 3,890 | 3,925 | 383,100 | 1,962.50 |
| 2018-09-11 | 3,845 | 3,990 | 3,805 | 3,970 | 468,700 | 1,985 |
| 2018-09-10 | 3,870 | 3,920 | 3,840 | 3,850 | 273,800 | 1,925 |
| 2018-09-07 | 3,950 | 3,960 | 3,825 | 3,870 | 495,400 | 1,935 |
| 2018-09-06 | 4,090 | 4,110 | 3,965 | 4,085 | 336,300 | 2,042.50 |
| 2018-09-05 | 4,185 | 4,240 | 4,130 | 4,140 | 392,100 | 2,070 |
| 2018-09-04 | 4,145 | 4,195 | 4,125 | 4,155 | 255,100 | 2,077.50 |
| 2018-09-03 | 4,140 | 4,145 | 4,040 | 4,075 | 186,200 | 2,037.50 |
| 2018-08-31 | 4,070 | 4,150 | 4,065 | 4,135 | 281,100 | 2,067.50 |
| 2018-08-30 | 4,050 | 4,115 | 4,010 | 4,110 | 495,000 | 2,055 |
| 2018-08-29 | 4,000 | 4,020 | 3,970 | 4,005 | 241,100 | 2,002.50 |
| 2018-08-28 | 4,050 | 4,075 | 3,935 | 3,965 | 343,000 | 1,982.50 |
| 2018-08-27 | 4,040 | 4,055 | 4,005 | 4,050 | 286,200 | 2,025 |
| 2018-08-24 | 3,985 | 4,035 | 3,910 | 4,025 | 355,500 | 2,012.50 |
| 2018-08-23 | 3,890 | 4,000 | 3,835 | 3,975 | 593,100 | 1,987.50 |
| 2018-08-22 | 3,745 | 3,885 | 3,695 | 3,860 | 637,400 | 1,930 |
| 2018-08-21 | 3,550 | 3,715 | 3,445 | 3,705 | 1,241,700 | 1,852.50 |
| 2018-08-20 | 3,500 | 3,520 | 3,410 | 3,410 | 291,600 | 1,705 |
| 2018-08-17 | 3,520 | 3,545 | 3,505 | 3,525 | 300,000 | 1,762.50 |
| 2018-08-16 | 3,470 | 3,575 | 3,440 | 3,510 | 441,000 | 1,755 |
| 2018-08-15 | 3,535 | 3,635 | 3,470 | 3,575 | 702,600 | 1,787.50 |
| 2018-08-14 | 3,500 | 3,620 | 3,430 | 3,520 | 706,700 | 1,760 |
| 2018-08-13 | 3,575 | 3,600 | 3,425 | 3,430 | 393,900 | 1,715 |
| 2018-08-10 | 3,790 | 3,790 | 3,615 | 3,645 | 585,300 | 1,822.50 |
| 2018-08-09 | 3,630 | 3,830 | 3,500 | 3,800 | 1,112,300 | 1,900 |
| 2018-08-08 | 3,175 | 3,345 | 3,160 | 3,280 | 403,100 | 1,640 |
| 2018-08-07 | 3,185 | 3,230 | 3,140 | 3,180 | 228,000 | 1,590 |
| 2018-08-06 | 3,270 | 3,290 | 3,215 | 3,230 | 239,700 | 1,615 |
| 2018-08-03 | 3,385 | 3,385 | 3,260 | 3,330 | 208,300 | 1,665 |
| 2018-08-02 | 3,410 | 3,445 | 3,355 | 3,380 | 193,900 | 1,690 |
| 2018-08-01 | 3,340 | 3,390 | 3,320 | 3,355 | 163,800 | 1,677.50 |
| 2018-07-31 | 3,260 | 3,335 | 3,225 | 3,300 | 195,300 | 1,650 |
| 2018-07-30 | 3,340 | 3,350 | 3,280 | 3,295 | 165,200 | 1,647.50 |
| 2018-07-27 | 3,310 | 3,355 | 3,295 | 3,350 | 167,600 | 1,675 |
| 2018-07-26 | 3,280 | 3,340 | 3,255 | 3,290 | 215,200 | 1,645 |
| 2018-07-25 | 3,205 | 3,225 | 3,155 | 3,195 | 218,700 | 1,597.50 |
| 2018-07-24 | 3,190 | 3,260 | 3,150 | 3,225 | 185,800 | 1,612.50 |
| 2018-07-23 | 3,225 | 3,240 | 3,150 | 3,165 | 156,200 | 1,582.50 |
| 2018-07-20 | 3,300 | 3,305 | 3,215 | 3,240 | 306,900 | 1,620 |
| 2018-07-19 | 3,240 | 3,390 | 3,230 | 3,320 | 512,900 | 1,660 |
| 2018-07-18 | 3,155 | 3,200 | 3,085 | 3,110 | 244,000 | 1,555 |
| 2018-07-17 | 3,150 | 3,180 | 3,070 | 3,080 | 195,500 | 1,540 |
| 2018-07-13 | 3,035 | 3,130 | 3,035 | 3,110 | 234,700 | 1,555 |
| 2018-07-12 | 2,963 | 3,020 | 2,924 | 2,992 | 225,200 | 1,496 |
| 2018-07-11 | 2,950 | 3,025 | 2,905 | 2,994 | 249,400 | 1,497 |
| 2018-07-10 | 3,000 | 3,055 | 2,963 | 2,987 | 337,300 | 1,493.50 |
| 2018-07-09 | 2,900 | 2,968 | 2,883 | 2,947 | 224,600 | 1,473.50 |
| 2018-07-06 | 2,850 | 2,901 | 2,818 | 2,893 | 295,700 | 1,446.50 |
| 2018-07-05 | 2,820 | 2,896 | 2,813 | 2,829 | 253,900 | 1,414.50 |
| 2018-07-04 | 2,980 | 3,000 | 2,843 | 2,849 | 419,700 | 1,424.50 |
| 2018-07-03 | 3,020 | 3,105 | 2,985 | 3,050 | 352,800 | 1,525 |
| 2018-07-02 | 3,120 | 3,190 | 3,025 | 3,045 | 291,300 | 1,522.50 |
| 2018-06-29 | 3,125 | 3,130 | 3,040 | 3,120 | 468,800 | 1,560 |
| 2018-06-28 | 3,260 | 3,260 | 3,065 | 3,075 | 683,100 | 1,537.50 |
| 2018-06-27 | 3,295 | 3,395 | 3,265 | 3,305 | 632,900 | 1,652.50 |
| 2018-06-26 | 3,225 | 3,295 | 3,190 | 3,275 | 323,400 | 1,637.50 |
| 2018-06-25 | 3,370 | 3,385 | 3,285 | 3,290 | 326,200 | 1,645 |
| 2018-06-22 | 3,255 | 3,395 | 3,240 | 3,360 | 484,000 | 1,680 |
| 2018-06-21 | 3,280 | 3,375 | 3,230 | 3,320 | 561,400 | 1,660 |
| 2018-06-20 | 3,220 | 3,310 | 3,145 | 3,295 | 649,500 | 1,647.50 |
| 2018-06-19 | 3,270 | 3,300 | 3,160 | 3,185 | 434,300 | 1,592.50 |
| 2018-06-18 | 3,220 | 3,340 | 3,200 | 3,250 | 639,400 | 1,625 |
| 2018-06-15 | 3,395 | 3,430 | 3,165 | 3,230 | 1,684,400 | 1,615 |
| 2018-06-14 | 3,435 | 3,495 | 3,405 | 3,435 | 378,000 | 1,717.50 |
| 2018-06-13 | 3,395 | 3,470 | 3,380 | 3,405 | 307,300 | 1,702.50 |
| 2018-06-12 | 3,600 | 3,600 | 3,325 | 3,395 | 691,100 | 1,697.50 |
| 2018-06-11 | 3,630 | 3,680 | 3,585 | 3,595 | 200,000 | 1,797.50 |
| 2018-06-08 | 3,650 | 3,715 | 3,610 | 3,645 | 211,000 | 1,822.50 |
| 2018-06-07 | 3,670 | 3,710 | 3,635 | 3,700 | 149,400 | 1,850 |
| 2018-06-06 | 3,780 | 3,780 | 3,650 | 3,665 | 273,100 | 1,832.50 |
| 2018-06-05 | 3,745 | 3,820 | 3,745 | 3,780 | 267,100 | 1,890 |
| 2018-06-04 | 3,805 | 3,805 | 3,700 | 3,735 | 208,000 | 1,867.50 |
| 2018-06-01 | 3,680 | 3,740 | 3,665 | 3,720 | 303,100 | 1,860 |
| 2018-05-31 | 3,660 | 3,725 | 3,650 | 3,715 | 331,200 | 1,857.50 |
| 2018-05-30 | 3,615 | 3,670 | 3,600 | 3,620 | 227,200 | 1,810 |
| 2018-05-29 | 3,680 | 3,730 | 3,655 | 3,685 | 210,000 | 1,842.50 |
| 2018-05-28 | 3,710 | 3,760 | 3,665 | 3,690 | 315,200 | 1,845 |
| 2018-05-25 | 3,730 | 3,730 | 3,655 | 3,680 | 205,400 | 1,840 |
| 2018-05-24 | 3,740 | 3,760 | 3,680 | 3,705 | 179,900 | 1,852.50 |
| 2018-05-23 | 3,725 | 3,805 | 3,715 | 3,740 | 204,200 | 1,870 |
| 2018-05-22 | 3,800 | 3,805 | 3,710 | 3,725 | 152,600 | 1,862.50 |
| 2018-05-21 | 3,835 | 3,835 | 3,750 | 3,775 | 204,500 | 1,887.50 |
| 2018-05-18 | 3,790 | 3,865 | 3,765 | 3,855 | 267,400 | 1,927.50 |
| 2018-05-17 | 3,830 | 3,865 | 3,790 | 3,795 | 271,000 | 1,897.50 |
| 2018-05-16 | 3,705 | 3,800 | 3,705 | 3,755 | 267,600 | 1,877.50 |
| 2018-05-15 | 3,845 | 3,900 | 3,740 | 3,785 | 315,100 | 1,892.50 |
| 2018-05-14 | 3,830 | 3,835 | 3,770 | 3,825 | 172,000 | 1,912.50 |
| 2018-05-11 | 3,780 | 3,865 | 3,780 | 3,820 | 272,100 | 1,910 |
| 2018-05-10 | 3,790 | 3,835 | 3,750 | 3,785 | 184,700 | 1,892.50 |
| 2018-05-09 | 3,865 | 3,885 | 3,740 | 3,790 | 278,300 | 1,895 |
| 2018-05-08 | 3,845 | 3,890 | 3,780 | 3,865 | 299,100 | 1,932.50 |
| 2018-05-07 | 3,850 | 3,910 | 3,815 | 3,840 | 375,500 | 1,920 |
| 2018-05-02 | 3,790 | 3,920 | 3,740 | 3,790 | 598,800 | 1,895 |
| 2018-05-01 | 3,580 | 3,755 | 3,550 | 3,735 | 1,002,100 | 1,867.50 |
| 2018-04-27 | 3,695 | 3,740 | 3,635 | 3,650 | 576,700 | 1,825 |
| 2018-04-26 | 3,635 | 3,740 | 3,555 | 3,555 | 891,300 | 1,777.50 |
| 2018-04-25 | 3,740 | 3,740 | 3,530 | 3,625 | 846,600 | 1,812.50 |
| 2018-04-24 | 3,865 | 3,875 | 3,775 | 3,825 | 429,900 | 1,912.50 |
| 2018-04-23 | 4,055 | 4,060 | 3,790 | 3,855 | 835,900 | 1,927.50 |
| 2018-04-20 | 3,815 | 4,175 | 3,810 | 4,140 | 881,300 | 2,070 |
| 2018-04-19 | 3,980 | 4,015 | 3,845 | 3,895 | 551,800 | 1,947.50 |
| 2018-04-18 | 4,065 | 4,090 | 3,980 | 4,080 | 391,400 | 2,040 |
| 2018-04-17 | 3,980 | 4,085 | 3,970 | 4,040 | 473,500 | 2,020 |
| 2018-04-16 | 4,035 | 4,070 | 3,970 | 3,980 | 325,200 | 1,990 |
| 2018-04-13 | 3,880 | 4,035 | 3,880 | 4,015 | 374,400 | 2,007.50 |
| 2018-04-12 | 3,845 | 3,885 | 3,795 | 3,840 | 254,800 | 1,920 |
| 2018-04-11 | 3,910 | 3,995 | 3,850 | 3,850 | 461,100 | 1,925 |
| 2018-04-10 | 3,810 | 3,890 | 3,745 | 3,845 | 415,300 | 1,922.50 |
| 2018-04-09 | 3,770 | 3,835 | 3,705 | 3,810 | 310,800 | 1,905 |
| 2018-04-06 | 3,835 | 3,890 | 3,795 | 3,840 | 298,600 | 1,920 |
| 2018-04-05 | 3,805 | 3,830 | 3,750 | 3,810 | 263,800 | 1,905 |
| 2018-04-04 | 3,960 | 3,995 | 3,750 | 3,755 | 414,200 | 1,877.50 |
| 2018-04-03 | 3,845 | 3,915 | 3,815 | 3,890 | 410,900 | 1,945 |
| 2018-03-30 | 3,845 | 3,940 | 3,800 | 3,910 | 501,700 | 1,955 |
| 2018-03-29 | 3,800 | 3,815 | 3,740 | 3,790 | 430,100 | 1,895 |
| 2018-03-28 | 3,750 | 3,835 | 3,705 | 3,730 | 558,900 | 1,865 |
| 2018-03-27 | 3,925 | 3,965 | 3,870 | 3,890 | 539,800 | 1,945 |
| 2018-03-26 | 3,735 | 3,750 | 3,585 | 3,735 | 979,900 | 1,867.50 |
| 2018-03-23 | 3,810 | 3,910 | 3,750 | 3,835 | 907,500 | 1,917.50 |
| 2018-03-22 | 3,965 | 4,020 | 3,910 | 3,950 | 681,500 | 1,975 |
| 2018-03-20 | 3,980 | 4,065 | 3,925 | 4,020 | 635,100 | 2,010 |
| 2018-03-19 | 4,240 | 4,280 | 4,030 | 4,085 | 849,800 | 2,042.50 |
| 2018-03-16 | 4,420 | 4,470 | 4,345 | 4,355 | 417,600 | 2,177.50 |
| 2018-03-15 | 4,470 | 4,500 | 4,395 | 4,465 | 388,600 | 2,232.50 |
| 2018-03-14 | 4,470 | 4,520 | 4,415 | 4,500 | 459,500 | 2,250 |
| 2018-03-13 | 4,500 | 4,570 | 4,425 | 4,570 | 622,400 | 2,285 |
| 2018-03-12 | 4,625 | 4,715 | 4,530 | 4,590 | 507,200 | 2,295 |
| 2018-03-09 | 4,580 | 4,605 | 4,475 | 4,530 | 551,400 | 2,265 |
| 2018-03-08 | 4,400 | 4,580 | 4,370 | 4,580 | 692,600 | 2,290 |
| 2018-03-07 | 4,305 | 4,380 | 4,245 | 4,315 | 328,900 | 2,157.50 |
| 2018-03-06 | 4,260 | 4,390 | 4,260 | 4,340 | 470,600 | 2,170 |
| 2018-03-05 | 4,305 | 4,325 | 4,105 | 4,130 | 438,200 | 2,065 |
| 2018-03-02 | 4,200 | 4,345 | 4,200 | 4,300 | 364,700 | 2,150 |
| 2018-03-01 | 4,385 | 4,410 | 4,280 | 4,335 | 414,200 | 2,167.50 |
| 2018-02-28 | 4,440 | 4,485 | 4,405 | 4,435 | 392,100 | 2,217.50 |
| 2018-02-27 | 4,325 | 4,490 | 4,320 | 4,440 | 629,600 | 2,220 |
| 2018-02-26 | 4,400 | 4,445 | 4,155 | 4,275 | 559,900 | 2,137.50 |
| 2018-02-23 | 4,410 | 4,445 | 4,330 | 4,390 | 421,100 | 2,195 |
| 2018-02-22 | 4,335 | 4,420 | 4,290 | 4,390 | 307,100 | 2,195 |
| 2018-02-21 | 4,240 | 4,425 | 4,165 | 4,395 | 605,300 | 2,197.50 |
| 2018-02-20 | 4,280 | 4,280 | 4,180 | 4,270 | 463,500 | 2,135 |
| 2018-02-19 | 4,160 | 4,280 | 4,105 | 4,275 | 547,900 | 2,137.50 |
| 2018-02-16 | 4,180 | 4,205 | 4,070 | 4,115 | 506,800 | 2,057.50 |
| 2018-02-15 | 3,850 | 4,185 | 3,845 | 4,115 | 739,100 | 2,057.50 |
| 2018-02-14 | 3,840 | 3,940 | 3,765 | 3,840 | 571,900 | 1,920 |
| 2018-02-13 | 4,065 | 4,065 | 3,880 | 3,905 | 436,300 | 1,952.50 |
| 2018-02-09 | 3,850 | 3,965 | 3,745 | 3,960 | 881,800 | 1,980 |
| 2018-02-08 | 3,860 | 4,130 | 3,830 | 4,080 | 1,227,200 | 2,040 |
| 2018-02-07 | 4,020 | 4,040 | 3,785 | 3,790 | 461,300 | 1,895 |
| 2018-02-06 | 3,300 | 3,775 | 3,295 | 3,745 | 1,270,700 | 1,872.50 |
| 2018-02-05 | 3,775 | 3,890 | 3,760 | 3,860 | 434,100 | 1,930 |
| 2018-02-02 | 3,915 | 4,065 | 3,915 | 3,985 | 429,400 | 1,992.50 |
| 2018-02-01 | 3,950 | 3,980 | 3,910 | 3,965 | 373,200 | 1,982.50 |
| 2018-01-31 | 3,865 | 3,990 | 3,850 | 3,895 | 368,900 | 1,947.50 |
| 2018-01-30 | 3,960 | 3,990 | 3,850 | 3,925 | 698,000 | 1,962.50 |
| 2018-01-29 | 3,900 | 3,995 | 3,885 | 3,985 | 460,300 | 1,992.50 |
| 2018-01-26 | 3,910 | 3,980 | 3,855 | 3,875 | 377,200 | 1,937.50 |
| 2018-01-25 | 3,810 | 3,985 | 3,785 | 3,910 | 784,500 | 1,955 |
| 2018-01-24 | 4,100 | 4,105 | 3,930 | 3,945 | 869,000 | 1,972.50 |
| 2018-01-23 | 4,075 | 4,195 | 4,030 | 4,170 | 726,000 | 2,085 |
| 2018-01-22 | 4,080 | 4,145 | 3,980 | 4,025 | 702,800 | 2,012.50 |
| 2018-01-19 | 4,030 | 4,100 | 3,985 | 4,075 | 662,400 | 2,037.50 |
| 2018-01-18 | 4,225 | 4,260 | 3,950 | 3,975 | 1,764,200 | 1,987.50 |
| 2018-01-17 | 3,625 | 3,950 | 3,615 | 3,945 | 1,184,300 | 1,972.50 |
| 2018-01-16 | 3,580 | 3,645 | 3,555 | 3,640 | 405,700 | 1,820 |
| 2018-01-15 | 3,670 | 3,695 | 3,550 | 3,580 | 588,800 | 1,790 |
| 2018-01-12 | 3,455 | 3,610 | 3,450 | 3,600 | 724,900 | 1,800 |
| 2018-01-11 | 3,445 | 3,495 | 3,400 | 3,435 | 485,200 | 1,717.50 |
| 2018-01-10 | 3,490 | 3,525 | 3,440 | 3,515 | 700,000 | 1,757.50 |
| 2018-01-09 | 3,450 | 3,620 | 3,430 | 3,520 | 1,390,600 | 1,760 |
| 2018-01-05 | 3,255 | 3,450 | 3,240 | 3,450 | 1,362,300 | 1,725 |
| 2018-01-04 | 2,965 | 3,245 | 2,958 | 3,220 | 1,632,100 | 1,610 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-03-29]1株→2株 [2013-06-26]1株→2株 [2006-03-28]1株→2株 [1991-06-25]1株→1.3株
