6963 ローム(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 | 6,820 | 7,130 | 6,810 | 7,040 | 953,700 | 1,760 |
| 2018-12-27 | 6,950 | 7,000 | 6,800 | 6,920 | 1,166,400 | 1,730 |
| 2018-12-26 | 6,530 | 6,680 | 6,420 | 6,550 | 746,600 | 1,637.50 |
| 2018-12-25 | 6,300 | 6,530 | 6,300 | 6,430 | 915,200 | 1,607.50 |
| 2018-12-21 | 6,790 | 6,930 | 6,700 | 6,760 | 904,400 | 1,690 |
| 2018-12-20 | 6,960 | 7,160 | 6,750 | 6,820 | 841,600 | 1,705 |
| 2018-12-19 | 7,220 | 7,250 | 7,030 | 7,100 | 810,400 | 1,775 |
| 2018-12-18 | 6,900 | 7,170 | 6,830 | 7,100 | 868,100 | 1,775 |
| 2018-12-17 | 7,170 | 7,310 | 7,110 | 7,150 | 748,100 | 1,787.50 |
| 2018-12-14 | 7,370 | 7,420 | 7,170 | 7,200 | 908,000 | 1,800 |
| 2018-12-13 | 7,360 | 7,500 | 7,340 | 7,430 | 670,500 | 1,857.50 |
| 2018-12-12 | 7,190 | 7,430 | 7,110 | 7,270 | 740,300 | 1,817.50 |
| 2018-12-11 | 7,300 | 7,310 | 7,000 | 7,090 | 802,400 | 1,772.50 |
| 2018-12-10 | 7,230 | 7,300 | 7,140 | 7,280 | 792,400 | 1,820 |
| 2018-12-07 | 7,610 | 7,670 | 7,420 | 7,530 | 714,200 | 1,882.50 |
| 2018-12-06 | 7,880 | 7,890 | 7,250 | 7,490 | 2,082,200 | 1,872.50 |
| 2018-12-05 | 7,900 | 8,070 | 7,820 | 8,030 | 894,800 | 2,007.50 |
| 2018-12-04 | 8,340 | 8,390 | 8,140 | 8,150 | 700,600 | 2,037.50 |
| 2018-12-03 | 8,150 | 8,410 | 8,130 | 8,350 | 922,300 | 2,087.50 |
| 2018-11-30 | 8,010 | 8,040 | 7,840 | 7,900 | 711,400 | 1,975 |
| 2018-11-29 | 7,990 | 8,150 | 7,920 | 7,950 | 951,300 | 1,987.50 |
| 2018-11-28 | 7,870 | 7,880 | 7,700 | 7,840 | 708,200 | 1,960 |
| 2018-11-27 | 7,840 | 7,940 | 7,690 | 7,850 | 842,300 | 1,962.50 |
| 2018-11-26 | 7,580 | 7,820 | 7,540 | 7,690 | 711,900 | 1,922.50 |
| 2018-11-22 | 7,750 | 7,760 | 7,410 | 7,540 | 919,200 | 1,885 |
| 2018-11-21 | 7,530 | 7,830 | 7,510 | 7,690 | 990,700 | 1,922.50 |
| 2018-11-20 | 7,700 | 7,830 | 7,610 | 7,730 | 812,200 | 1,932.50 |
| 2018-11-19 | 7,690 | 8,000 | 7,690 | 7,960 | 662,000 | 1,990 |
| 2018-11-16 | 7,990 | 8,060 | 7,680 | 7,700 | 903,800 | 1,925 |
| 2018-11-15 | 7,780 | 8,040 | 7,710 | 8,010 | 833,200 | 2,002.50 |
| 2018-11-14 | 7,790 | 7,930 | 7,740 | 7,830 | 802,200 | 1,957.50 |
| 2018-11-13 | 7,620 | 7,780 | 7,560 | 7,720 | 1,426,500 | 1,930 |
| 2018-11-12 | 8,110 | 8,220 | 8,030 | 8,140 | 771,100 | 2,035 |
| 2018-11-09 | 8,360 | 8,470 | 8,190 | 8,240 | 624,500 | 2,060 |
| 2018-11-08 | 8,450 | 8,530 | 8,340 | 8,360 | 901,100 | 2,090 |
| 2018-11-07 | 8,320 | 8,420 | 8,120 | 8,170 | 741,900 | 2,042.50 |
| 2018-11-06 | 8,240 | 8,370 | 8,160 | 8,290 | 687,200 | 2,072.50 |
| 2018-11-05 | 8,120 | 8,500 | 8,100 | 8,310 | 1,166,500 | 2,077.50 |
| 2018-11-02 | 8,030 | 8,300 | 7,980 | 8,250 | 1,290,000 | 2,062.50 |
| 2018-11-01 | 7,820 | 8,040 | 7,760 | 7,880 | 1,408,700 | 1,970 |
| 2018-10-31 | 7,500 | 8,170 | 7,380 | 7,940 | 3,357,000 | 1,985 |
| 2018-10-30 | 6,500 | 7,520 | 6,470 | 7,470 | 2,545,200 | 1,867.50 |
| 2018-10-29 | 6,630 | 6,720 | 6,510 | 6,520 | 953,800 | 1,630 |
| 2018-10-26 | 6,740 | 6,800 | 6,600 | 6,640 | 1,082,500 | 1,660 |
| 2018-10-25 | 6,600 | 6,750 | 6,570 | 6,620 | 1,165,200 | 1,655 |
| 2018-10-24 | 7,160 | 7,170 | 6,900 | 6,970 | 1,436,700 | 1,742.50 |
| 2018-10-23 | 7,340 | 7,380 | 7,180 | 7,180 | 629,900 | 1,795 |
| 2018-10-22 | 7,160 | 7,500 | 7,140 | 7,430 | 734,500 | 1,857.50 |
| 2018-10-19 | 7,210 | 7,400 | 7,130 | 7,380 | 909,100 | 1,845 |
| 2018-10-18 | 7,700 | 7,710 | 7,480 | 7,510 | 545,500 | 1,877.50 |
| 2018-10-17 | 7,670 | 7,800 | 7,620 | 7,680 | 687,600 | 1,920 |
| 2018-10-16 | 7,480 | 7,520 | 7,370 | 7,470 | 550,900 | 1,867.50 |
| 2018-10-15 | 7,400 | 7,620 | 7,400 | 7,480 | 1,144,400 | 1,870 |
| 2018-10-12 | 7,120 | 7,540 | 7,100 | 7,420 | 1,622,600 | 1,855 |
| 2018-10-11 | 7,210 | 7,320 | 7,060 | 7,210 | 1,800,900 | 1,802.50 |
| 2018-10-10 | 7,740 | 7,810 | 7,600 | 7,660 | 1,082,200 | 1,915 |
| 2018-10-09 | 7,910 | 7,920 | 7,640 | 7,730 | 1,331,200 | 1,932.50 |
| 2018-10-05 | 8,100 | 8,180 | 7,990 | 8,060 | 1,032,000 | 2,015 |
| 2018-10-04 | 8,440 | 8,440 | 8,150 | 8,210 | 951,700 | 2,052.50 |
| 2018-10-03 | 8,470 | 8,520 | 8,330 | 8,350 | 492,000 | 2,087.50 |
| 2018-10-02 | 8,470 | 8,640 | 8,410 | 8,450 | 1,219,800 | 2,112.50 |
| 2018-10-01 | 8,290 | 8,430 | 8,250 | 8,360 | 653,100 | 2,090 |
| 2018-09-28 | 8,410 | 8,470 | 8,200 | 8,280 | 832,500 | 2,070 |
| 2018-09-27 | 8,420 | 8,450 | 8,160 | 8,230 | 1,150,600 | 2,057.50 |
| 2018-09-26 | 8,490 | 8,570 | 8,360 | 8,560 | 827,800 | 2,140 |
| 2018-09-25 | 8,410 | 8,580 | 8,380 | 8,480 | 817,000 | 2,120 |
| 2018-09-21 | 8,260 | 8,440 | 8,190 | 8,420 | 1,521,900 | 2,105 |
| 2018-09-20 | 8,140 | 8,180 | 8,060 | 8,110 | 687,500 | 2,027.50 |
| 2018-09-19 | 8,110 | 8,160 | 7,960 | 8,080 | 1,143,700 | 2,020 |
| 2018-09-18 | 7,820 | 7,990 | 7,720 | 7,950 | 1,442,400 | 1,987.50 |
| 2018-09-14 | 8,010 | 8,070 | 7,800 | 8,000 | 2,495,100 | 2,000 |
| 2018-09-13 | 7,950 | 8,230 | 7,830 | 7,990 | 2,378,200 | 1,997.50 |
| 2018-09-12 | 8,920 | 8,930 | 8,320 | 8,400 | 2,890,500 | 2,100 |
| 2018-09-11 | 9,400 | 9,440 | 9,290 | 9,390 | 416,900 | 2,347.50 |
| 2018-09-10 | 9,400 | 9,420 | 9,220 | 9,390 | 682,400 | 2,347.50 |
| 2018-09-07 | 9,500 | 9,550 | 9,340 | 9,500 | 816,500 | 2,375 |
| 2018-09-06 | 9,850 | 9,880 | 9,630 | 9,790 | 643,000 | 2,447.50 |
| 2018-09-05 | 10,140 | 10,220 | 10,010 | 10,030 | 510,900 | 2,507.50 |
| 2018-09-04 | 9,930 | 10,200 | 9,880 | 10,100 | 583,700 | 2,525 |
| 2018-09-03 | 10,010 | 10,080 | 9,830 | 9,910 | 412,200 | 2,477.50 |
| 2018-08-31 | 9,950 | 10,050 | 9,840 | 10,030 | 622,400 | 2,507.50 |
| 2018-08-30 | 9,980 | 10,140 | 9,950 | 10,040 | 894,700 | 2,510 |
| 2018-08-29 | 9,690 | 9,930 | 9,690 | 9,830 | 554,000 | 2,457.50 |
| 2018-08-28 | 9,820 | 10,000 | 9,630 | 9,660 | 911,100 | 2,415 |
| 2018-08-27 | 9,350 | 9,650 | 9,310 | 9,590 | 615,900 | 2,397.50 |
| 2018-08-24 | 9,310 | 9,320 | 9,210 | 9,270 | 293,800 | 2,317.50 |
| 2018-08-23 | 9,350 | 9,370 | 9,240 | 9,260 | 296,100 | 2,315 |
| 2018-08-22 | 9,180 | 9,310 | 9,130 | 9,270 | 398,900 | 2,317.50 |
| 2018-08-21 | 9,070 | 9,150 | 9,000 | 9,130 | 351,200 | 2,282.50 |
| 2018-08-20 | 9,120 | 9,220 | 9,100 | 9,170 | 232,700 | 2,292.50 |
| 2018-08-17 | 9,190 | 9,270 | 9,080 | 9,170 | 394,500 | 2,292.50 |
| 2018-08-16 | 9,030 | 9,240 | 8,890 | 9,170 | 550,500 | 2,292.50 |
| 2018-08-15 | 9,250 | 9,350 | 9,150 | 9,210 | 330,900 | 2,302.50 |
| 2018-08-14 | 9,100 | 9,270 | 9,090 | 9,230 | 464,500 | 2,307.50 |
| 2018-08-13 | 9,270 | 9,270 | 8,960 | 9,030 | 898,500 | 2,257.50 |
| 2018-08-10 | 9,590 | 9,600 | 9,380 | 9,430 | 557,000 | 2,357.50 |
| 2018-08-09 | 9,500 | 9,690 | 9,500 | 9,590 | 446,700 | 2,397.50 |
| 2018-08-08 | 9,430 | 9,650 | 9,410 | 9,490 | 631,900 | 2,372.50 |
| 2018-08-07 | 9,300 | 9,430 | 9,140 | 9,410 | 473,700 | 2,352.50 |
| 2018-08-06 | 9,420 | 9,490 | 9,350 | 9,380 | 375,700 | 2,345 |
| 2018-08-03 | 9,520 | 9,780 | 9,460 | 9,490 | 645,400 | 2,372.50 |
| 2018-08-02 | 9,610 | 9,630 | 9,340 | 9,370 | 582,000 | 2,342.50 |
| 2018-08-01 | 9,700 | 9,820 | 9,520 | 9,630 | 794,000 | 2,407.50 |
| 2018-07-31 | 9,420 | 9,660 | 9,380 | 9,500 | 621,400 | 2,375 |
| 2018-07-30 | 9,550 | 9,550 | 9,340 | 9,480 | 615,600 | 2,370 |
| 2018-07-27 | 9,600 | 9,670 | 9,530 | 9,640 | 520,500 | 2,410 |
| 2018-07-26 | 9,750 | 9,800 | 9,620 | 9,630 | 328,400 | 2,407.50 |
| 2018-07-25 | 9,600 | 9,680 | 9,560 | 9,670 | 383,900 | 2,417.50 |
| 2018-07-24 | 9,560 | 9,690 | 9,510 | 9,600 | 291,300 | 2,400 |
| 2018-07-23 | 9,520 | 9,550 | 9,380 | 9,520 | 590,600 | 2,380 |
| 2018-07-20 | 9,830 | 9,860 | 9,650 | 9,760 | 681,200 | 2,440 |
| 2018-07-19 | 9,680 | 9,990 | 9,660 | 9,890 | 757,700 | 2,472.50 |
| 2018-07-18 | 9,690 | 9,700 | 9,580 | 9,640 | 517,500 | 2,410 |
| 2018-07-17 | 9,640 | 9,840 | 9,540 | 9,680 | 581,400 | 2,420 |
| 2018-07-13 | 9,440 | 9,740 | 9,430 | 9,640 | 578,100 | 2,410 |
| 2018-07-12 | 9,400 | 9,450 | 9,250 | 9,400 | 616,900 | 2,350 |
| 2018-07-11 | 9,510 | 9,540 | 9,190 | 9,510 | 1,150,500 | 2,377.50 |
| 2018-07-10 | 9,600 | 9,840 | 9,560 | 9,740 | 1,120,700 | 2,435 |
| 2018-07-09 | 9,290 | 9,450 | 9,260 | 9,380 | 541,000 | 2,345 |
| 2018-07-06 | 8,970 | 9,270 | 8,940 | 9,180 | 720,300 | 2,295 |
| 2018-07-05 | 8,920 | 9,100 | 8,830 | 8,870 | 651,700 | 2,217.50 |
| 2018-07-04 | 9,230 | 9,230 | 8,890 | 9,000 | 741,500 | 2,250 |
| 2018-07-03 | 9,370 | 9,410 | 9,260 | 9,360 | 444,200 | 2,340 |
| 2018-07-02 | 9,300 | 9,590 | 9,290 | 9,300 | 582,000 | 2,325 |
| 2018-06-29 | 9,340 | 9,350 | 9,120 | 9,300 | 482,800 | 2,325 |
| 2018-06-28 | 9,150 | 9,350 | 9,120 | 9,290 | 574,500 | 2,322.50 |
| 2018-06-27 | 9,220 | 9,320 | 9,120 | 9,150 | 525,400 | 2,287.50 |
| 2018-06-26 | 9,090 | 9,290 | 9,060 | 9,260 | 573,400 | 2,315 |
| 2018-06-25 | 9,470 | 9,480 | 9,150 | 9,180 | 484,600 | 2,295 |
| 2018-06-22 | 9,250 | 9,420 | 9,160 | 9,370 | 770,500 | 2,342.50 |
| 2018-06-21 | 9,500 | 9,600 | 9,320 | 9,430 | 710,500 | 2,357.50 |
| 2018-06-20 | 9,310 | 9,430 | 9,090 | 9,410 | 720,100 | 2,352.50 |
| 2018-06-19 | 9,430 | 9,520 | 9,250 | 9,270 | 860,800 | 2,317.50 |
| 2018-06-18 | 9,440 | 9,490 | 9,260 | 9,370 | 984,000 | 2,342.50 |
| 2018-06-15 | 9,970 | 9,980 | 9,560 | 9,630 | 1,141,400 | 2,407.50 |
| 2018-06-14 | 10,000 | 10,180 | 9,890 | 9,970 | 654,200 | 2,492.50 |
| 2018-06-13 | 10,420 | 10,460 | 9,980 | 10,140 | 1,033,300 | 2,535 |
| 2018-06-12 | 10,720 | 10,730 | 10,230 | 10,410 | 1,159,000 | 2,602.50 |
| 2018-06-11 | 10,910 | 10,910 | 10,740 | 10,830 | 362,400 | 2,707.50 |
| 2018-06-08 | 10,900 | 10,970 | 10,880 | 10,920 | 465,300 | 2,730 |
| 2018-06-07 | 11,000 | 11,040 | 10,890 | 10,930 | 458,500 | 2,732.50 |
| 2018-06-06 | 10,900 | 10,950 | 10,720 | 10,900 | 624,600 | 2,725 |
| 2018-06-05 | 10,600 | 10,910 | 10,600 | 10,850 | 960,500 | 2,712.50 |
| 2018-06-04 | 10,430 | 10,580 | 10,360 | 10,450 | 577,700 | 2,612.50 |
| 2018-06-01 | 10,060 | 10,410 | 10,050 | 10,260 | 540,200 | 2,565 |
| 2018-05-31 | 10,070 | 10,120 | 9,990 | 10,090 | 458,500 | 2,522.50 |
| 2018-05-30 | 9,970 | 10,060 | 9,930 | 10,030 | 513,800 | 2,507.50 |
| 2018-05-29 | 10,320 | 10,320 | 10,130 | 10,190 | 318,700 | 2,547.50 |
| 2018-05-28 | 10,380 | 10,470 | 10,270 | 10,350 | 242,500 | 2,587.50 |
| 2018-05-25 | 10,050 | 10,420 | 10,020 | 10,350 | 917,700 | 2,587.50 |
| 2018-05-24 | 10,250 | 10,250 | 10,040 | 10,090 | 522,600 | 2,522.50 |
| 2018-05-23 | 10,380 | 10,480 | 10,270 | 10,310 | 525,500 | 2,577.50 |
| 2018-05-22 | 10,460 | 10,480 | 10,290 | 10,330 | 335,400 | 2,582.50 |
| 2018-05-21 | 10,330 | 10,400 | 10,300 | 10,370 | 346,100 | 2,592.50 |
| 2018-05-18 | 10,380 | 10,400 | 10,340 | 10,380 | 360,100 | 2,595 |
| 2018-05-17 | 10,540 | 10,580 | 10,400 | 10,480 | 437,700 | 2,620 |
| 2018-05-16 | 10,510 | 10,570 | 10,420 | 10,470 | 500,400 | 2,617.50 |
| 2018-05-15 | 10,790 | 10,840 | 10,570 | 10,660 | 714,000 | 2,665 |
| 2018-05-14 | 10,770 | 10,830 | 10,640 | 10,800 | 491,900 | 2,700 |
| 2018-05-11 | 10,670 | 10,910 | 10,670 | 10,910 | 536,300 | 2,727.50 |
| 2018-05-10 | 10,700 | 10,800 | 10,530 | 10,700 | 683,100 | 2,675 |
| 2018-05-09 | 10,380 | 10,500 | 10,350 | 10,450 | 517,700 | 2,612.50 |
| 2018-05-08 | 10,340 | 10,540 | 10,300 | 10,440 | 456,700 | 2,610 |
| 2018-05-07 | 10,530 | 10,580 | 10,220 | 10,360 | 637,000 | 2,590 |
| 2018-05-02 | 10,860 | 10,940 | 10,520 | 10,530 | 953,400 | 2,632.50 |
| 2018-05-01 | 10,300 | 10,390 | 10,190 | 10,310 | 628,000 | 2,577.50 |
| 2018-04-27 | 10,280 | 10,300 | 10,000 | 10,220 | 1,024,900 | 2,555 |
| 2018-04-26 | 9,880 | 10,200 | 9,760 | 10,140 | 1,661,000 | 2,535 |
| 2018-04-25 | 9,750 | 9,790 | 9,660 | 9,760 | 605,800 | 2,440 |
| 2018-04-24 | 9,550 | 9,840 | 9,530 | 9,820 | 920,600 | 2,455 |
| 2018-04-23 | 9,870 | 9,880 | 9,600 | 9,690 | 656,300 | 2,422.50 |
| 2018-04-20 | 9,870 | 9,940 | 9,730 | 9,930 | 745,700 | 2,482.50 |
| 2018-04-19 | 10,210 | 10,240 | 9,960 | 10,010 | 805,800 | 2,502.50 |
| 2018-04-18 | 9,990 | 10,380 | 9,920 | 10,250 | 926,200 | 2,562.50 |
| 2018-04-17 | 9,920 | 10,020 | 9,840 | 9,890 | 408,400 | 2,472.50 |
| 2018-04-16 | 9,960 | 10,030 | 9,870 | 9,930 | 535,000 | 2,482.50 |
| 2018-04-13 | 9,620 | 9,960 | 9,620 | 9,860 | 812,300 | 2,465 |
| 2018-04-12 | 9,640 | 9,650 | 9,500 | 9,520 | 572,300 | 2,380 |
| 2018-04-11 | 9,870 | 9,950 | 9,670 | 9,690 | 1,037,600 | 2,422.50 |
| 2018-04-10 | 9,630 | 9,710 | 9,390 | 9,610 | 1,212,400 | 2,402.50 |
| 2018-04-09 | 9,610 | 9,790 | 9,570 | 9,760 | 547,100 | 2,440 |
| 2018-04-06 | 9,650 | 9,790 | 9,640 | 9,690 | 682,700 | 2,422.50 |
| 2018-04-05 | 9,800 | 9,830 | 9,640 | 9,740 | 816,100 | 2,435 |
| 2018-04-04 | 10,020 | 10,020 | 9,620 | 9,720 | 996,300 | 2,430 |
| 2018-04-03 | 9,970 | 10,030 | 9,860 | 9,990 | 507,300 | 2,497.50 |
| 2018-03-30 | 10,050 | 10,140 | 10,020 | 10,130 | 567,900 | 2,532.50 |
| 2018-03-29 | 10,060 | 10,060 | 9,790 | 9,900 | 671,500 | 2,475 |
| 2018-03-28 | 10,050 | 10,070 | 9,880 | 10,020 | 716,900 | 2,505 |
| 2018-03-27 | 10,270 | 10,380 | 10,210 | 10,350 | 892,600 | 2,587.50 |
| 2018-03-26 | 9,730 | 10,000 | 9,700 | 9,990 | 875,900 | 2,497.50 |
| 2018-03-23 | 10,070 | 10,210 | 9,960 | 10,000 | 862,200 | 2,500 |
| 2018-03-22 | 10,690 | 10,860 | 10,570 | 10,630 | 588,000 | 2,657.50 |
| 2018-03-20 | 10,580 | 10,650 | 10,520 | 10,620 | 472,800 | 2,655 |
| 2018-03-19 | 10,750 | 10,910 | 10,620 | 10,730 | 722,200 | 2,682.50 |
| 2018-03-16 | 11,250 | 11,270 | 10,830 | 10,870 | 845,500 | 2,717.50 |
| 2018-03-15 | 11,300 | 11,340 | 11,110 | 11,240 | 405,200 | 2,810 |
| 2018-03-14 | 11,310 | 11,410 | 11,280 | 11,380 | 527,500 | 2,845 |
| 2018-03-13 | 11,190 | 11,600 | 11,160 | 11,590 | 652,300 | 2,897.50 |
| 2018-03-12 | 11,390 | 11,450 | 11,260 | 11,320 | 808,500 | 2,830 |
| 2018-03-09 | 11,050 | 11,160 | 10,890 | 11,090 | 993,000 | 2,772.50 |
| 2018-03-08 | 10,730 | 10,950 | 10,690 | 10,920 | 587,700 | 2,730 |
| 2018-03-07 | 10,550 | 10,960 | 10,480 | 10,620 | 853,700 | 2,655 |
| 2018-03-06 | 10,780 | 10,930 | 10,690 | 10,710 | 901,400 | 2,677.50 |
| 2018-03-05 | 10,840 | 10,880 | 10,450 | 10,490 | 794,000 | 2,622.50 |
| 2018-03-02 | 10,820 | 10,980 | 10,780 | 10,910 | 674,800 | 2,727.50 |
| 2018-03-01 | 11,290 | 11,310 | 11,020 | 11,160 | 519,500 | 2,790 |
| 2018-02-28 | 11,520 | 11,630 | 11,370 | 11,370 | 599,400 | 2,842.50 |
| 2018-02-27 | 11,260 | 11,520 | 11,230 | 11,510 | 600,600 | 2,877.50 |
| 2018-02-26 | 11,130 | 11,150 | 11,020 | 11,100 | 378,900 | 2,775 |
| 2018-02-23 | 10,950 | 10,970 | 10,820 | 10,950 | 355,700 | 2,737.50 |
| 2018-02-22 | 11,020 | 11,180 | 10,880 | 10,950 | 466,500 | 2,737.50 |
| 2018-02-21 | 11,110 | 11,240 | 11,010 | 11,070 | 587,600 | 2,767.50 |
| 2018-02-20 | 11,140 | 11,150 | 10,970 | 11,030 | 414,300 | 2,757.50 |
| 2018-02-19 | 11,180 | 11,210 | 11,070 | 11,200 | 338,100 | 2,800 |
| 2018-02-16 | 11,120 | 11,140 | 10,930 | 11,040 | 538,800 | 2,760 |
| 2018-02-15 | 10,650 | 10,980 | 10,630 | 10,920 | 587,700 | 2,730 |
| 2018-02-14 | 10,610 | 10,830 | 10,390 | 10,520 | 695,600 | 2,630 |
| 2018-02-13 | 11,000 | 11,380 | 10,770 | 10,810 | 1,040,900 | 2,702.50 |
| 2018-02-09 | 10,510 | 10,750 | 10,510 | 10,740 | 716,700 | 2,685 |
| 2018-02-08 | 10,990 | 11,270 | 10,980 | 11,070 | 784,400 | 2,767.50 |
| 2018-02-07 | 11,590 | 11,590 | 10,950 | 10,950 | 935,400 | 2,737.50 |
| 2018-02-06 | 10,930 | 11,150 | 10,610 | 11,040 | 1,490,000 | 2,760 |
| 2018-02-05 | 11,440 | 11,690 | 11,330 | 11,620 | 1,254,800 | 2,905 |
| 2018-02-02 | 12,160 | 12,200 | 11,980 | 12,150 | 631,700 | 3,037.50 |
| 2018-02-01 | 12,180 | 12,260 | 12,050 | 12,230 | 565,300 | 3,057.50 |
| 2018-01-31 | 11,950 | 12,150 | 11,890 | 11,970 | 604,700 | 2,992.50 |
| 2018-01-30 | 12,400 | 12,420 | 12,030 | 12,040 | 679,700 | 3,010 |
| 2018-01-29 | 12,300 | 12,600 | 12,230 | 12,330 | 619,000 | 3,082.50 |
| 2018-01-26 | 12,280 | 12,380 | 12,060 | 12,130 | 639,000 | 3,032.50 |
| 2018-01-25 | 12,200 | 12,610 | 12,180 | 12,360 | 905,600 | 3,090 |
| 2018-01-24 | 12,850 | 12,880 | 12,250 | 12,520 | 1,258,100 | 3,130 |
| 2018-01-23 | 13,100 | 13,100 | 12,880 | 12,960 | 526,800 | 3,240 |
| 2018-01-22 | 12,950 | 13,020 | 12,840 | 12,970 | 614,300 | 3,242.50 |
| 2018-01-19 | 12,900 | 12,940 | 12,720 | 12,800 | 616,900 | 3,200 |
| 2018-01-18 | 12,800 | 13,040 | 12,710 | 12,710 | 1,460,600 | 3,177.50 |
| 2018-01-17 | 12,300 | 12,440 | 12,150 | 12,310 | 1,085,900 | 3,077.50 |
| 2018-01-16 | 12,290 | 12,330 | 11,950 | 12,300 | 1,453,100 | 3,075 |
| 2018-01-15 | 12,650 | 12,730 | 12,440 | 12,570 | 695,400 | 3,142.50 |
| 2018-01-12 | 12,480 | 12,560 | 12,300 | 12,490 | 1,004,100 | 3,122.50 |
| 2018-01-11 | 12,480 | 12,670 | 12,420 | 12,510 | 929,800 | 3,127.50 |
| 2018-01-10 | 12,950 | 13,030 | 12,610 | 12,880 | 746,700 | 3,220 |
| 2018-01-09 | 13,190 | 13,190 | 13,000 | 13,090 | 484,300 | 3,272.50 |
| 2018-01-05 | 13,010 | 13,040 | 12,850 | 13,020 | 545,800 | 3,255 |
| 2018-01-04 | 12,800 | 13,100 | 12,670 | 13,000 | 777,600 | 3,250 |
分割・併合履歴 ： [2023-09-28]1株→4株 [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株
