6957 (株)芝浦電子 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 | 3,540 | 3,540 | 3,440 | 3,455 | 11,500 | 3,455 |
| 2018-12-27 | 3,510 | 3,555 | 3,420 | 3,475 | 30,700 | 3,475 |
| 2018-12-26 | 3,185 | 3,360 | 3,185 | 3,340 | 21,800 | 3,340 |
| 2018-12-25 | 3,110 | 3,225 | 3,075 | 3,165 | 32,300 | 3,165 |
| 2018-12-21 | 3,235 | 3,385 | 3,170 | 3,360 | 54,600 | 3,360 |
| 2018-12-20 | 3,600 | 3,600 | 3,330 | 3,345 | 27,100 | 3,345 |
| 2018-12-19 | 3,665 | 3,725 | 3,615 | 3,670 | 12,400 | 3,670 |
| 2018-12-18 | 3,610 | 3,635 | 3,535 | 3,610 | 25,200 | 3,610 |
| 2018-12-17 | 3,800 | 3,880 | 3,680 | 3,705 | 14,500 | 3,705 |
| 2018-12-14 | 3,870 | 3,905 | 3,785 | 3,855 | 13,700 | 3,855 |
| 2018-12-13 | 3,795 | 3,890 | 3,645 | 3,885 | 22,700 | 3,885 |
| 2018-12-12 | 3,850 | 3,940 | 3,690 | 3,790 | 20,000 | 3,790 |
| 2018-12-11 | 3,800 | 3,830 | 3,615 | 3,810 | 34,100 | 3,810 |
| 2018-12-10 | 3,910 | 3,935 | 3,770 | 3,780 | 30,300 | 3,780 |
| 2018-12-07 | 4,180 | 4,210 | 3,930 | 3,970 | 53,600 | 3,970 |
| 2018-12-06 | 4,360 | 4,405 | 4,155 | 4,205 | 27,800 | 4,205 |
| 2018-12-05 | 4,420 | 4,520 | 4,345 | 4,400 | 20,400 | 4,400 |
| 2018-12-04 | 4,490 | 4,530 | 4,415 | 4,435 | 19,800 | 4,435 |
| 2018-12-03 | 4,415 | 4,485 | 4,410 | 4,470 | 12,100 | 4,470 |
| 2018-11-30 | 4,425 | 4,480 | 4,370 | 4,385 | 16,000 | 4,385 |
| 2018-11-29 | 4,450 | 4,490 | 4,420 | 4,430 | 10,200 | 4,430 |
| 2018-11-28 | 4,300 | 4,390 | 4,300 | 4,380 | 9,100 | 4,380 |
| 2018-11-27 | 4,400 | 4,415 | 4,300 | 4,300 | 9,700 | 4,300 |
| 2018-11-26 | 4,435 | 4,460 | 4,325 | 4,330 | 13,100 | 4,330 |
| 2018-11-22 | 4,405 | 4,490 | 4,375 | 4,445 | 8,600 | 4,445 |
| 2018-11-21 | 4,340 | 4,495 | 4,260 | 4,405 | 20,600 | 4,405 |
| 2018-11-20 | 4,485 | 4,515 | 4,410 | 4,445 | 13,400 | 4,445 |
| 2018-11-19 | 4,560 | 4,610 | 4,520 | 4,555 | 11,000 | 4,555 |
| 2018-11-16 | 4,585 | 4,660 | 4,480 | 4,560 | 18,300 | 4,560 |
| 2018-11-15 | 4,560 | 4,620 | 4,460 | 4,520 | 9,800 | 4,520 |
| 2018-11-14 | 4,650 | 4,745 | 4,600 | 4,630 | 19,700 | 4,630 |
| 2018-11-13 | 4,390 | 4,640 | 4,350 | 4,640 | 25,600 | 4,640 |
| 2018-11-12 | 4,395 | 4,570 | 4,340 | 4,490 | 46,000 | 4,490 |
| 2018-11-09 | 4,960 | 5,020 | 4,795 | 4,795 | 30,000 | 4,795 |
| 2018-11-08 | 5,000 | 5,030 | 4,955 | 5,010 | 15,700 | 5,010 |
| 2018-11-07 | 4,810 | 4,910 | 4,725 | 4,860 | 20,000 | 4,860 |
| 2018-11-06 | 4,700 | 4,785 | 4,650 | 4,750 | 19,100 | 4,750 |
| 2018-11-05 | 4,805 | 4,820 | 4,650 | 4,660 | 20,700 | 4,660 |
| 2018-11-02 | 4,750 | 4,870 | 4,705 | 4,845 | 30,200 | 4,845 |
| 2018-11-01 | 4,880 | 4,880 | 4,670 | 4,820 | 25,700 | 4,820 |
| 2018-10-31 | 4,800 | 4,900 | 4,740 | 4,880 | 21,600 | 4,880 |
| 2018-10-30 | 4,385 | 4,660 | 4,385 | 4,635 | 32,600 | 4,635 |
| 2018-10-29 | 4,535 | 4,675 | 4,455 | 4,500 | 25,300 | 4,500 |
| 2018-10-26 | 4,950 | 4,950 | 4,560 | 4,605 | 24,900 | 4,605 |
| 2018-10-25 | 4,880 | 4,900 | 4,740 | 4,740 | 12,400 | 4,740 |
| 2018-10-24 | 5,040 | 5,140 | 5,030 | 5,050 | 11,200 | 5,050 |
| 2018-10-23 | 5,230 | 5,230 | 5,010 | 5,030 | 7,600 | 5,030 |
| 2018-10-22 | 5,270 | 5,270 | 5,080 | 5,190 | 6,900 | 5,190 |
| 2018-10-19 | 5,110 | 5,250 | 5,060 | 5,250 | 15,000 | 5,250 |
| 2018-10-18 | 5,240 | 5,290 | 5,170 | 5,270 | 15,700 | 5,270 |
| 2018-10-17 | 5,250 | 5,300 | 5,060 | 5,140 | 25,500 | 5,140 |
| 2018-10-16 | 5,130 | 5,250 | 5,090 | 5,170 | 9,500 | 5,170 |
| 2018-10-15 | 5,170 | 5,290 | 5,120 | 5,150 | 9,300 | 5,150 |
| 2018-10-12 | 4,845 | 5,140 | 4,845 | 5,140 | 14,500 | 5,140 |
| 2018-10-11 | 4,750 | 4,995 | 4,750 | 4,915 | 19,900 | 4,915 |
| 2018-10-10 | 5,080 | 5,150 | 4,930 | 5,020 | 16,200 | 5,020 |
| 2018-10-09 | 5,150 | 5,150 | 5,030 | 5,080 | 12,400 | 5,080 |
| 2018-10-05 | 5,230 | 5,310 | 5,190 | 5,220 | 24,600 | 5,220 |
| 2018-10-04 | 5,290 | 5,380 | 5,250 | 5,350 | 15,500 | 5,350 |
| 2018-10-03 | 5,430 | 5,430 | 5,260 | 5,290 | 19,200 | 5,290 |
| 2018-10-02 | 5,440 | 5,470 | 5,360 | 5,400 | 16,600 | 5,400 |
| 2018-10-01 | 5,310 | 5,460 | 5,310 | 5,450 | 29,100 | 5,450 |
| 2018-09-28 | 5,320 | 5,380 | 5,260 | 5,310 | 23,700 | 5,310 |
| 2018-09-27 | 5,270 | 5,380 | 5,240 | 5,260 | 17,700 | 5,260 |
| 2018-09-26 | 5,240 | 5,340 | 5,240 | 5,340 | 12,400 | 5,340 |
| 2018-09-25 | 5,190 | 5,320 | 5,120 | 5,250 | 26,500 | 5,250 |
| 2018-09-21 | 5,060 | 5,280 | 5,060 | 5,270 | 38,700 | 5,270 |
| 2018-09-20 | 5,010 | 5,100 | 4,980 | 5,070 | 18,100 | 5,070 |
| 2018-09-19 | 5,060 | 5,100 | 4,975 | 5,000 | 13,200 | 5,000 |
| 2018-09-18 | 4,980 | 5,090 | 4,940 | 5,050 | 23,100 | 5,050 |
| 2018-09-14 | 4,840 | 4,985 | 4,800 | 4,980 | 34,400 | 4,980 |
| 2018-09-13 | 4,930 | 5,060 | 4,825 | 4,840 | 34,000 | 4,840 |
| 2018-09-12 | 4,745 | 4,960 | 4,740 | 4,900 | 50,300 | 4,900 |
| 2018-09-11 | 4,615 | 4,745 | 4,575 | 4,710 | 33,500 | 4,710 |
| 2018-09-10 | 4,385 | 4,630 | 4,385 | 4,615 | 30,400 | 4,615 |
| 2018-09-07 | 4,420 | 4,495 | 4,325 | 4,430 | 14,300 | 4,430 |
| 2018-09-06 | 4,505 | 4,515 | 4,410 | 4,490 | 19,400 | 4,490 |
| 2018-09-05 | 4,545 | 4,595 | 4,505 | 4,505 | 9,700 | 4,505 |
| 2018-09-04 | 4,530 | 4,635 | 4,530 | 4,570 | 28,900 | 4,570 |
| 2018-09-03 | 4,515 | 4,555 | 4,490 | 4,525 | 8,700 | 4,525 |
| 2018-08-31 | 4,480 | 4,590 | 4,480 | 4,555 | 10,600 | 4,555 |
| 2018-08-30 | 4,600 | 4,600 | 4,510 | 4,550 | 19,700 | 4,550 |
| 2018-08-29 | 4,515 | 4,610 | 4,500 | 4,565 | 21,400 | 4,565 |
| 2018-08-28 | 4,500 | 4,595 | 4,500 | 4,545 | 19,500 | 4,545 |
| 2018-08-27 | 4,435 | 4,540 | 4,425 | 4,530 | 21,900 | 4,530 |
| 2018-08-24 | 4,395 | 4,500 | 4,370 | 4,435 | 15,400 | 4,435 |
| 2018-08-23 | 4,250 | 4,395 | 4,210 | 4,395 | 15,600 | 4,395 |
| 2018-08-22 | 4,220 | 4,235 | 4,175 | 4,230 | 17,700 | 4,230 |
| 2018-08-21 | 4,220 | 4,290 | 4,210 | 4,265 | 6,800 | 4,265 |
| 2018-08-20 | 4,375 | 4,395 | 4,275 | 4,280 | 5,900 | 4,280 |
| 2018-08-17 | 4,240 | 4,390 | 4,225 | 4,375 | 22,500 | 4,375 |
| 2018-08-16 | 4,215 | 4,240 | 4,120 | 4,170 | 20,400 | 4,170 |
| 2018-08-15 | 4,245 | 4,290 | 4,165 | 4,165 | 19,500 | 4,165 |
| 2018-08-14 | 4,195 | 4,250 | 4,155 | 4,190 | 24,900 | 4,190 |
| 2018-08-13 | 4,430 | 4,450 | 4,150 | 4,150 | 44,800 | 4,150 |
| 2018-08-10 | 4,510 | 4,570 | 4,405 | 4,455 | 46,200 | 4,455 |
| 2018-08-09 | 4,595 | 4,670 | 4,545 | 4,650 | 14,700 | 4,650 |
| 2018-08-08 | 4,540 | 4,635 | 4,525 | 4,555 | 12,400 | 4,555 |
| 2018-08-07 | 4,520 | 4,565 | 4,485 | 4,520 | 18,200 | 4,520 |
| 2018-08-06 | 4,605 | 4,615 | 4,510 | 4,515 | 13,600 | 4,515 |
| 2018-08-03 | 4,660 | 4,690 | 4,605 | 4,605 | 11,300 | 4,605 |
| 2018-08-02 | 4,715 | 4,745 | 4,645 | 4,655 | 13,100 | 4,655 |
| 2018-08-01 | 4,735 | 4,735 | 4,620 | 4,645 | 18,900 | 4,645 |
| 2018-07-31 | 4,780 | 4,800 | 4,720 | 4,730 | 10,900 | 4,730 |
| 2018-07-30 | 4,735 | 4,820 | 4,735 | 4,745 | 9,300 | 4,745 |
| 2018-07-27 | 4,790 | 4,815 | 4,765 | 4,810 | 7,300 | 4,810 |
| 2018-07-26 | 4,780 | 4,810 | 4,755 | 4,790 | 11,600 | 4,790 |
| 2018-07-25 | 4,655 | 4,815 | 4,630 | 4,775 | 21,500 | 4,775 |
| 2018-07-24 | 4,600 | 4,665 | 4,550 | 4,655 | 12,200 | 4,655 |
| 2018-07-23 | 4,635 | 4,660 | 4,555 | 4,575 | 12,300 | 4,575 |
| 2018-07-20 | 4,700 | 4,750 | 4,650 | 4,705 | 20,600 | 4,705 |
| 2018-07-19 | 4,700 | 4,730 | 4,685 | 4,725 | 8,300 | 4,725 |
| 2018-07-18 | 4,715 | 4,820 | 4,635 | 4,685 | 15,500 | 4,685 |
| 2018-07-17 | 4,715 | 4,725 | 4,615 | 4,720 | 11,700 | 4,720 |
| 2018-07-13 | 4,630 | 4,770 | 4,630 | 4,715 | 21,100 | 4,715 |
| 2018-07-12 | 4,535 | 4,630 | 4,435 | 4,605 | 26,700 | 4,605 |
| 2018-07-11 | 4,620 | 4,625 | 4,440 | 4,490 | 30,900 | 4,490 |
| 2018-07-10 | 4,475 | 4,730 | 4,475 | 4,655 | 35,700 | 4,655 |
| 2018-07-09 | 4,425 | 4,565 | 4,405 | 4,490 | 21,800 | 4,490 |
| 2018-07-06 | 4,260 | 4,405 | 4,260 | 4,355 | 18,200 | 4,355 |
| 2018-07-05 | 4,300 | 4,375 | 4,235 | 4,245 | 19,400 | 4,245 |
| 2018-07-04 | 4,460 | 4,465 | 4,285 | 4,285 | 19,500 | 4,285 |
| 2018-07-03 | 4,370 | 4,510 | 4,370 | 4,490 | 20,400 | 4,490 |
| 2018-07-02 | 4,480 | 4,520 | 4,365 | 4,365 | 9,400 | 4,365 |
| 2018-06-29 | 4,325 | 4,470 | 4,325 | 4,445 | 19,000 | 4,445 |
| 2018-06-28 | 4,365 | 4,385 | 4,280 | 4,340 | 18,800 | 4,340 |
| 2018-06-27 | 4,400 | 4,470 | 4,340 | 4,355 | 28,200 | 4,355 |
| 2018-06-26 | 4,345 | 4,415 | 4,295 | 4,345 | 28,300 | 4,345 |
| 2018-06-25 | 4,525 | 4,590 | 4,470 | 4,475 | 17,500 | 4,475 |
| 2018-06-22 | 4,570 | 4,570 | 4,475 | 4,525 | 30,700 | 4,525 |
| 2018-06-21 | 4,530 | 4,615 | 4,490 | 4,555 | 31,700 | 4,555 |
| 2018-06-20 | 4,455 | 4,565 | 4,230 | 4,530 | 35,600 | 4,530 |
| 2018-06-19 | 4,510 | 4,585 | 4,425 | 4,445 | 20,800 | 4,445 |
| 2018-06-18 | 4,680 | 4,680 | 4,515 | 4,525 | 21,400 | 4,525 |
| 2018-06-15 | 4,705 | 4,730 | 4,675 | 4,680 | 9,800 | 4,680 |
| 2018-06-14 | 4,785 | 4,805 | 4,700 | 4,700 | 22,600 | 4,700 |
| 2018-06-13 | 4,800 | 4,805 | 4,745 | 4,790 | 10,200 | 4,790 |
| 2018-06-12 | 4,785 | 4,825 | 4,765 | 4,790 | 11,000 | 4,790 |
| 2018-06-11 | 4,780 | 4,780 | 4,735 | 4,755 | 7,800 | 4,755 |
| 2018-06-08 | 4,760 | 4,860 | 4,760 | 4,770 | 7,900 | 4,770 |
| 2018-06-07 | 4,730 | 4,845 | 4,730 | 4,805 | 11,400 | 4,805 |
| 2018-06-06 | 4,775 | 4,795 | 4,710 | 4,765 | 15,700 | 4,765 |
| 2018-06-05 | 4,865 | 4,870 | 4,765 | 4,790 | 15,800 | 4,790 |
| 2018-06-04 | 4,910 | 4,945 | 4,850 | 4,850 | 21,400 | 4,850 |
| 2018-06-01 | 4,990 | 4,990 | 4,895 | 4,900 | 15,700 | 4,900 |
| 2018-05-31 | 4,825 | 5,010 | 4,825 | 5,000 | 36,000 | 5,000 |
| 2018-05-30 | 4,920 | 4,960 | 4,815 | 4,820 | 34,900 | 4,820 |
| 2018-05-29 | 4,920 | 5,040 | 4,880 | 5,030 | 34,000 | 5,030 |
| 2018-05-28 | 4,860 | 5,030 | 4,755 | 5,020 | 46,800 | 5,020 |
| 2018-05-25 | 4,930 | 5,010 | 4,885 | 4,885 | 24,000 | 4,885 |
| 2018-05-24 | 4,990 | 5,030 | 4,925 | 4,945 | 17,900 | 4,945 |
| 2018-05-23 | 4,950 | 5,050 | 4,950 | 5,040 | 17,300 | 5,040 |
| 2018-05-22 | 5,040 | 5,040 | 4,970 | 4,975 | 12,000 | 4,975 |
| 2018-05-21 | 4,990 | 5,050 | 4,955 | 5,040 | 14,300 | 5,040 |
| 2018-05-18 | 4,940 | 5,020 | 4,935 | 4,990 | 27,100 | 4,990 |
| 2018-05-17 | 4,930 | 5,000 | 4,930 | 4,950 | 23,700 | 4,950 |
| 2018-05-16 | 5,010 | 5,040 | 4,905 | 4,955 | 31,300 | 4,955 |
| 2018-05-15 | 5,000 | 5,070 | 4,980 | 5,060 | 40,200 | 5,060 |
| 2018-05-14 | 5,130 | 5,200 | 4,960 | 5,000 | 151,500 | 5,000 |
| 2018-05-11 | 5,380 | 5,560 | 5,280 | 5,520 | 51,900 | 5,520 |
| 2018-05-10 | 5,260 | 5,360 | 5,260 | 5,360 | 19,400 | 5,360 |
| 2018-05-09 | 5,270 | 5,330 | 5,250 | 5,280 | 13,300 | 5,280 |
| 2018-05-08 | 5,190 | 5,320 | 5,190 | 5,270 | 19,100 | 5,270 |
| 2018-05-07 | 5,180 | 5,220 | 5,090 | 5,220 | 14,300 | 5,220 |
| 2018-05-02 | 5,200 | 5,210 | 5,120 | 5,160 | 15,800 | 5,160 |
| 2018-05-01 | 5,260 | 5,260 | 5,090 | 5,160 | 10,400 | 5,160 |
| 2018-04-27 | 5,240 | 5,270 | 5,210 | 5,230 | 13,800 | 5,230 |
| 2018-04-26 | 5,070 | 5,210 | 5,070 | 5,200 | 22,900 | 5,200 |
| 2018-04-25 | 5,050 | 5,090 | 4,930 | 5,070 | 26,000 | 5,070 |
| 2018-04-24 | 5,020 | 5,080 | 5,020 | 5,080 | 9,800 | 5,080 |
| 2018-04-23 | 4,985 | 5,070 | 4,985 | 5,030 | 11,600 | 5,030 |
| 2018-04-20 | 5,070 | 5,080 | 4,990 | 5,020 | 20,800 | 5,020 |
| 2018-04-19 | 5,150 | 5,170 | 5,100 | 5,120 | 17,600 | 5,120 |
| 2018-04-18 | 5,070 | 5,140 | 5,020 | 5,130 | 36,900 | 5,130 |
| 2018-04-17 | 5,160 | 5,160 | 4,970 | 5,050 | 25,900 | 5,050 |
| 2018-04-16 | 5,260 | 5,350 | 5,070 | 5,160 | 42,300 | 5,160 |
| 2018-04-13 | 5,230 | 5,300 | 5,190 | 5,290 | 34,500 | 5,290 |
| 2018-04-12 | 5,380 | 5,380 | 5,090 | 5,200 | 38,000 | 5,200 |
| 2018-04-11 | 5,110 | 5,390 | 5,110 | 5,360 | 47,400 | 5,360 |
| 2018-04-10 | 5,050 | 5,090 | 4,980 | 5,070 | 25,000 | 5,070 |
| 2018-04-09 | 5,030 | 5,060 | 4,950 | 5,050 | 29,700 | 5,050 |
| 2018-04-06 | 5,200 | 5,200 | 5,060 | 5,080 | 21,000 | 5,080 |
| 2018-04-05 | 5,150 | 5,180 | 5,080 | 5,150 | 17,200 | 5,150 |
| 2018-04-04 | 5,240 | 5,240 | 5,060 | 5,090 | 20,100 | 5,090 |
| 2018-04-03 | 5,270 | 5,270 | 5,090 | 5,140 | 31,500 | 5,140 |
| 2018-03-30 | 5,100 | 5,300 | 5,080 | 5,290 | 49,900 | 5,290 |
| 2018-03-29 | 5,110 | 5,120 | 4,975 | 5,050 | 16,800 | 5,050 |
| 2018-03-28 | 4,980 | 5,070 | 4,975 | 5,030 | 24,100 | 5,030 |
| 2018-03-27 | 5,230 | 5,240 | 5,060 | 5,070 | 31,800 | 5,070 |
| 2018-03-26 | 5,030 | 5,110 | 4,855 | 5,080 | 37,500 | 5,080 |
| 2018-03-23 | 5,200 | 5,230 | 5,120 | 5,180 | 30,900 | 5,180 |
| 2018-03-22 | 5,390 | 5,460 | 5,310 | 5,370 | 19,500 | 5,370 |
| 2018-03-20 | 5,360 | 5,400 | 5,310 | 5,370 | 30,000 | 5,370 |
| 2018-03-19 | 5,550 | 5,560 | 5,320 | 5,480 | 27,500 | 5,480 |
| 2018-03-16 | 5,700 | 5,700 | 5,570 | 5,630 | 18,900 | 5,630 |
| 2018-03-15 | 5,780 | 5,780 | 5,630 | 5,680 | 32,700 | 5,680 |
| 2018-03-14 | 5,840 | 5,890 | 5,730 | 5,790 | 44,400 | 5,790 |
| 2018-03-13 | 5,920 | 5,990 | 5,820 | 5,940 | 30,600 | 5,940 |
| 2018-03-12 | 5,930 | 5,970 | 5,820 | 5,960 | 38,400 | 5,960 |
| 2018-03-09 | 5,750 | 5,850 | 5,690 | 5,770 | 37,500 | 5,770 |
| 2018-03-08 | 5,780 | 5,790 | 5,670 | 5,690 | 17,100 | 5,690 |
| 2018-03-07 | 5,870 | 5,880 | 5,660 | 5,720 | 27,500 | 5,720 |
| 2018-03-06 | 5,850 | 5,980 | 5,820 | 5,820 | 34,500 | 5,820 |
| 2018-03-05 | 5,960 | 6,000 | 5,620 | 5,710 | 70,400 | 5,710 |
| 2018-03-02 | 5,960 | 6,090 | 5,860 | 6,060 | 48,900 | 6,060 |
| 2018-03-01 | 6,020 | 6,170 | 5,990 | 6,150 | 62,400 | 6,150 |
| 2018-02-28 | 5,790 | 6,200 | 5,770 | 6,180 | 107,100 | 6,180 |
| 2018-02-27 | 5,750 | 5,930 | 5,750 | 5,890 | 111,600 | 5,890 |
| 2018-02-26 | 5,370 | 5,570 | 5,330 | 5,560 | 67,800 | 5,560 |
| 2018-02-23 | 5,220 | 5,260 | 5,140 | 5,260 | 33,600 | 5,260 |
| 2018-02-22 | 5,250 | 5,290 | 5,190 | 5,220 | 22,600 | 5,220 |
| 2018-02-21 | 5,360 | 5,400 | 5,270 | 5,320 | 40,300 | 5,320 |
| 2018-02-20 | 5,350 | 5,380 | 5,190 | 5,330 | 50,600 | 5,330 |
| 2018-02-19 | 5,400 | 5,450 | 5,330 | 5,390 | 34,300 | 5,390 |
| 2018-02-16 | 5,430 | 5,450 | 5,240 | 5,290 | 40,700 | 5,290 |
| 2018-02-15 | 5,080 | 5,320 | 5,020 | 5,230 | 55,900 | 5,230 |
| 2018-02-14 | 5,260 | 5,350 | 4,905 | 4,970 | 115,500 | 4,970 |
| 2018-02-13 | 5,660 | 5,690 | 5,340 | 5,430 | 91,400 | 5,430 |
| 2018-02-09 | 5,210 | 5,480 | 5,210 | 5,420 | 51,900 | 5,420 |
| 2018-02-08 | 5,510 | 5,650 | 5,450 | 5,600 | 25,000 | 5,600 |
| 2018-02-07 | 5,860 | 5,880 | 5,400 | 5,420 | 67,300 | 5,420 |
| 2018-02-06 | 5,480 | 5,710 | 5,190 | 5,460 | 133,700 | 5,460 |
| 2018-02-05 | 6,000 | 6,140 | 5,980 | 6,080 | 53,500 | 6,080 |
| 2018-02-02 | 6,290 | 6,290 | 6,150 | 6,230 | 23,800 | 6,230 |
| 2018-02-01 | 6,260 | 6,330 | 6,100 | 6,190 | 45,100 | 6,190 |
| 2018-01-31 | 6,100 | 6,310 | 6,040 | 6,160 | 56,400 | 6,160 |
| 2018-01-30 | 6,330 | 6,370 | 6,080 | 6,100 | 85,800 | 6,100 |
| 2018-01-29 | 6,590 | 6,590 | 6,260 | 6,390 | 126,300 | 6,390 |
| 2018-01-26 | 6,230 | 6,540 | 6,230 | 6,490 | 156,200 | 6,490 |
| 2018-01-25 | 5,830 | 6,280 | 5,830 | 6,160 | 187,100 | 6,160 |
| 2018-01-24 | 5,830 | 5,830 | 5,750 | 5,780 | 26,900 | 5,780 |
| 2018-01-23 | 5,760 | 5,830 | 5,680 | 5,820 | 41,200 | 5,820 |
| 2018-01-22 | 5,690 | 5,800 | 5,590 | 5,770 | 34,000 | 5,770 |
| 2018-01-19 | 5,550 | 5,660 | 5,550 | 5,650 | 16,400 | 5,650 |
| 2018-01-18 | 5,700 | 5,770 | 5,530 | 5,560 | 24,100 | 5,560 |
| 2018-01-17 | 5,620 | 5,700 | 5,570 | 5,650 | 26,800 | 5,650 |
| 2018-01-16 | 5,730 | 5,830 | 5,640 | 5,670 | 32,600 | 5,670 |
| 2018-01-15 | 5,770 | 5,950 | 5,710 | 5,730 | 50,100 | 5,730 |
| 2018-01-12 | 5,620 | 5,780 | 5,600 | 5,770 | 62,100 | 5,770 |
| 2018-01-11 | 5,470 | 5,590 | 5,430 | 5,580 | 30,600 | 5,580 |
| 2018-01-10 | 5,520 | 5,550 | 5,420 | 5,500 | 49,800 | 5,500 |
| 2018-01-09 | 5,260 | 5,520 | 5,230 | 5,460 | 62,600 | 5,460 |
| 2018-01-05 | 5,300 | 5,300 | 5,180 | 5,190 | 25,900 | 5,190 |
| 2018-01-04 | 5,250 | 5,250 | 5,150 | 5,240 | 43,700 | 5,240 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.1株
