6971 京セラ(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 | 5,400 | 5,545 | 5,382 | 5,508 | 1,578,700 | 1,377 |
| 2018-12-27 | 5,393 | 5,451 | 5,344 | 5,410 | 2,115,000 | 1,352.50 |
| 2018-12-26 | 5,302 | 5,311 | 5,127 | 5,273 | 1,574,800 | 1,318.25 |
| 2018-12-25 | 5,307 | 5,353 | 5,249 | 5,262 | 1,616,600 | 1,315.50 |
| 2018-12-21 | 5,466 | 5,550 | 5,446 | 5,507 | 2,044,700 | 1,376.75 |
| 2018-12-20 | 5,611 | 5,651 | 5,452 | 5,483 | 1,711,900 | 1,370.75 |
| 2018-12-19 | 5,759 | 5,778 | 5,687 | 5,696 | 1,040,800 | 1,424 |
| 2018-12-18 | 5,713 | 5,767 | 5,655 | 5,692 | 1,034,400 | 1,423 |
| 2018-12-17 | 5,819 | 5,875 | 5,763 | 5,789 | 801,300 | 1,447.25 |
| 2018-12-14 | 5,820 | 5,863 | 5,714 | 5,760 | 2,549,700 | 1,440 |
| 2018-12-13 | 5,855 | 5,938 | 5,823 | 5,906 | 1,251,800 | 1,476.50 |
| 2018-12-12 | 5,675 | 5,832 | 5,667 | 5,817 | 1,808,200 | 1,454.25 |
| 2018-12-11 | 5,678 | 5,703 | 5,603 | 5,613 | 1,330,800 | 1,403.25 |
| 2018-12-10 | 5,661 | 5,742 | 5,661 | 5,696 | 1,238,100 | 1,424 |
| 2018-12-07 | 5,809 | 5,897 | 5,772 | 5,819 | 1,260,300 | 1,454.75 |
| 2018-12-06 | 5,946 | 5,964 | 5,752 | 5,805 | 1,583,500 | 1,451.25 |
| 2018-12-05 | 5,964 | 6,035 | 5,879 | 5,997 | 1,139,800 | 1,499.25 |
| 2018-12-04 | 6,150 | 6,202 | 6,025 | 6,038 | 1,422,300 | 1,509.50 |
| 2018-12-03 | 6,208 | 6,237 | 6,110 | 6,126 | 1,316,200 | 1,531.50 |
| 2018-11-30 | 6,257 | 6,299 | 6,120 | 6,125 | 2,029,800 | 1,531.25 |
| 2018-11-29 | 6,350 | 6,399 | 6,256 | 6,295 | 2,172,000 | 1,573.75 |
| 2018-11-28 | 6,050 | 6,116 | 6,012 | 6,100 | 1,475,800 | 1,525 |
| 2018-11-27 | 6,034 | 6,056 | 5,957 | 6,027 | 896,800 | 1,506.75 |
| 2018-11-26 | 5,923 | 5,967 | 5,872 | 5,939 | 932,200 | 1,484.75 |
| 2018-11-22 | 5,956 | 5,990 | 5,869 | 5,895 | 809,400 | 1,473.75 |
| 2018-11-21 | 5,685 | 5,938 | 5,683 | 5,885 | 1,655,000 | 1,471.25 |
| 2018-11-20 | 5,783 | 5,816 | 5,736 | 5,780 | 711,200 | 1,445 |
| 2018-11-19 | 5,800 | 5,899 | 5,800 | 5,874 | 746,900 | 1,468.50 |
| 2018-11-16 | 5,860 | 5,894 | 5,806 | 5,809 | 1,320,200 | 1,452.25 |
| 2018-11-15 | 5,783 | 5,882 | 5,775 | 5,877 | 704,200 | 1,469.25 |
| 2018-11-14 | 5,873 | 5,939 | 5,847 | 5,876 | 989,900 | 1,469 |
| 2018-11-13 | 5,894 | 5,900 | 5,709 | 5,861 | 1,793,100 | 1,465.25 |
| 2018-11-12 | 6,016 | 6,095 | 5,975 | 6,077 | 812,900 | 1,519.25 |
| 2018-11-09 | 6,136 | 6,193 | 6,065 | 6,076 | 1,126,400 | 1,519 |
| 2018-11-08 | 6,200 | 6,218 | 6,093 | 6,099 | 1,084,600 | 1,524.75 |
| 2018-11-07 | 6,178 | 6,209 | 6,046 | 6,071 | 1,794,400 | 1,517.75 |
| 2018-11-06 | 6,251 | 6,298 | 6,211 | 6,278 | 1,158,200 | 1,569.50 |
| 2018-11-05 | 6,352 | 6,438 | 6,227 | 6,240 | 1,413,800 | 1,560 |
| 2018-11-02 | 6,319 | 6,454 | 6,247 | 6,408 | 2,524,000 | 1,602 |
| 2018-11-01 | 6,223 | 6,373 | 6,213 | 6,299 | 2,250,700 | 1,574.75 |
| 2018-10-31 | 6,092 | 6,155 | 5,780 | 6,138 | 2,662,000 | 1,534.50 |
| 2018-10-30 | 5,660 | 5,804 | 5,635 | 5,802 | 3,016,900 | 1,450.50 |
| 2018-10-29 | 5,700 | 5,775 | 5,685 | 5,709 | 1,282,500 | 1,427.25 |
| 2018-10-26 | 5,844 | 5,872 | 5,669 | 5,721 | 1,736,000 | 1,430.25 |
| 2018-10-25 | 5,817 | 5,840 | 5,718 | 5,745 | 2,018,700 | 1,436.25 |
| 2018-10-24 | 6,098 | 6,128 | 5,974 | 6,012 | 1,646,700 | 1,503 |
| 2018-10-23 | 6,171 | 6,180 | 6,037 | 6,047 | 1,657,900 | 1,511.75 |
| 2018-10-22 | 6,155 | 6,282 | 6,117 | 6,259 | 811,300 | 1,564.75 |
| 2018-10-19 | 6,150 | 6,252 | 6,122 | 6,246 | 1,215,700 | 1,561.50 |
| 2018-10-18 | 6,355 | 6,393 | 6,293 | 6,315 | 1,126,300 | 1,578.75 |
| 2018-10-17 | 6,347 | 6,416 | 6,317 | 6,347 | 1,242,000 | 1,586.75 |
| 2018-10-16 | 6,246 | 6,306 | 6,219 | 6,306 | 1,365,800 | 1,576.50 |
| 2018-10-15 | 6,300 | 6,315 | 6,229 | 6,246 | 1,425,000 | 1,561.50 |
| 2018-10-12 | 6,157 | 6,366 | 6,157 | 6,365 | 2,610,300 | 1,591.25 |
| 2018-10-11 | 6,272 | 6,345 | 6,220 | 6,257 | 1,844,400 | 1,564.25 |
| 2018-10-10 | 6,537 | 6,555 | 6,424 | 6,448 | 1,339,400 | 1,612 |
| 2018-10-09 | 6,558 | 6,568 | 6,501 | 6,521 | 1,566,200 | 1,630.25 |
| 2018-10-05 | 6,705 | 6,725 | 6,627 | 6,627 | 1,422,600 | 1,656.75 |
| 2018-10-04 | 6,822 | 6,870 | 6,723 | 6,771 | 1,391,500 | 1,692.75 |
| 2018-10-03 | 6,819 | 6,855 | 6,761 | 6,797 | 1,124,300 | 1,699.25 |
| 2018-10-02 | 6,904 | 6,912 | 6,791 | 6,815 | 1,916,700 | 1,703.75 |
| 2018-10-01 | 6,880 | 6,927 | 6,837 | 6,871 | 1,275,300 | 1,717.75 |
| 2018-09-28 | 6,806 | 6,851 | 6,745 | 6,820 | 1,884,600 | 1,705 |
| 2018-09-27 | 6,792 | 6,821 | 6,682 | 6,701 | 1,185,700 | 1,675.25 |
| 2018-09-26 | 6,715 | 6,818 | 6,712 | 6,811 | 1,629,000 | 1,702.75 |
| 2018-09-25 | 6,911 | 6,922 | 6,801 | 6,805 | 1,963,600 | 1,701.25 |
| 2018-09-21 | 6,829 | 6,930 | 6,810 | 6,888 | 2,932,600 | 1,722 |
| 2018-09-20 | 6,654 | 6,681 | 6,613 | 6,630 | 1,595,400 | 1,657.50 |
| 2018-09-19 | 6,617 | 6,684 | 6,583 | 6,619 | 2,119,800 | 1,654.75 |
| 2018-09-18 | 6,476 | 6,508 | 6,443 | 6,449 | 2,379,000 | 1,612.25 |
| 2018-09-14 | 6,425 | 6,527 | 6,405 | 6,506 | 4,257,000 | 1,626.50 |
| 2018-09-13 | 6,550 | 6,589 | 6,508 | 6,525 | 1,193,500 | 1,631.25 |
| 2018-09-12 | 6,701 | 6,710 | 6,440 | 6,491 | 1,864,400 | 1,622.75 |
| 2018-09-11 | 6,578 | 6,698 | 6,573 | 6,693 | 1,454,000 | 1,673.25 |
| 2018-09-10 | 6,468 | 6,550 | 6,451 | 6,540 | 903,800 | 1,635 |
| 2018-09-07 | 6,604 | 6,639 | 6,425 | 6,449 | 1,558,800 | 1,612.25 |
| 2018-09-06 | 6,724 | 6,776 | 6,686 | 6,704 | 1,142,500 | 1,676 |
| 2018-09-05 | 6,820 | 6,823 | 6,722 | 6,777 | 1,479,100 | 1,694.25 |
| 2018-09-04 | 6,867 | 6,890 | 6,830 | 6,860 | 870,800 | 1,715 |
| 2018-09-03 | 6,955 | 6,965 | 6,833 | 6,849 | 1,185,900 | 1,712.25 |
| 2018-08-31 | 6,854 | 7,025 | 6,821 | 7,010 | 1,552,000 | 1,752.50 |
| 2018-08-30 | 7,000 | 7,025 | 6,905 | 6,930 | 1,103,500 | 1,732.50 |
| 2018-08-29 | 6,948 | 6,986 | 6,907 | 6,917 | 1,072,600 | 1,729.25 |
| 2018-08-28 | 6,990 | 7,042 | 6,930 | 6,936 | 1,547,700 | 1,734 |
| 2018-08-27 | 6,950 | 6,952 | 6,901 | 6,932 | 869,300 | 1,733 |
| 2018-08-24 | 6,913 | 6,922 | 6,853 | 6,921 | 586,100 | 1,730.25 |
| 2018-08-23 | 6,897 | 6,911 | 6,844 | 6,861 | 1,119,000 | 1,715.25 |
| 2018-08-22 | 6,835 | 6,878 | 6,781 | 6,850 | 976,000 | 1,712.50 |
| 2018-08-21 | 6,730 | 6,827 | 6,704 | 6,801 | 1,212,000 | 1,700.25 |
| 2018-08-20 | 6,688 | 6,784 | 6,668 | 6,771 | 977,500 | 1,692.75 |
| 2018-08-17 | 6,661 | 6,738 | 6,637 | 6,687 | 1,135,900 | 1,671.75 |
| 2018-08-16 | 6,515 | 6,645 | 6,446 | 6,588 | 1,270,600 | 1,647 |
| 2018-08-15 | 6,654 | 6,680 | 6,531 | 6,574 | 847,700 | 1,643.50 |
| 2018-08-14 | 6,522 | 6,614 | 6,492 | 6,614 | 1,179,100 | 1,653.50 |
| 2018-08-13 | 6,632 | 6,633 | 6,458 | 6,458 | 1,191,700 | 1,614.50 |
| 2018-08-10 | 6,817 | 6,817 | 6,641 | 6,653 | 1,418,200 | 1,663.25 |
| 2018-08-09 | 6,882 | 6,922 | 6,806 | 6,833 | 745,500 | 1,708.25 |
| 2018-08-08 | 6,922 | 6,943 | 6,881 | 6,908 | 1,057,000 | 1,727 |
| 2018-08-07 | 6,860 | 6,936 | 6,839 | 6,922 | 882,800 | 1,730.50 |
| 2018-08-06 | 6,839 | 6,900 | 6,834 | 6,866 | 744,400 | 1,716.50 |
| 2018-08-03 | 6,894 | 6,895 | 6,796 | 6,843 | 1,303,900 | 1,710.75 |
| 2018-08-02 | 6,900 | 6,949 | 6,856 | 6,913 | 1,663,700 | 1,728.25 |
| 2018-08-01 | 6,804 | 6,929 | 6,727 | 6,870 | 2,792,400 | 1,717.50 |
| 2018-07-31 | 6,431 | 6,514 | 6,370 | 6,488 | 1,570,700 | 1,622 |
| 2018-07-30 | 6,384 | 6,461 | 6,364 | 6,418 | 1,182,200 | 1,604.50 |
| 2018-07-27 | 6,395 | 6,418 | 6,352 | 6,381 | 821,000 | 1,595.25 |
| 2018-07-26 | 6,366 | 6,371 | 6,318 | 6,343 | 828,800 | 1,585.75 |
| 2018-07-25 | 6,311 | 6,325 | 6,267 | 6,298 | 651,200 | 1,574.50 |
| 2018-07-24 | 6,285 | 6,316 | 6,222 | 6,295 | 801,900 | 1,573.75 |
| 2018-07-23 | 6,215 | 6,263 | 6,195 | 6,249 | 1,067,200 | 1,562.25 |
| 2018-07-20 | 6,409 | 6,410 | 6,247 | 6,275 | 1,243,800 | 1,568.75 |
| 2018-07-19 | 6,400 | 6,437 | 6,383 | 6,385 | 943,600 | 1,596.25 |
| 2018-07-18 | 6,327 | 6,375 | 6,304 | 6,321 | 943,800 | 1,580.25 |
| 2018-07-17 | 6,256 | 6,320 | 6,211 | 6,277 | 970,900 | 1,569.25 |
| 2018-07-13 | 6,220 | 6,316 | 6,182 | 6,268 | 1,593,900 | 1,567 |
| 2018-07-12 | 6,193 | 6,210 | 6,135 | 6,146 | 1,062,800 | 1,536.50 |
| 2018-07-11 | 6,181 | 6,192 | 6,062 | 6,149 | 1,181,500 | 1,537.25 |
| 2018-07-10 | 6,193 | 6,298 | 6,177 | 6,258 | 1,448,600 | 1,564.50 |
| 2018-07-09 | 6,145 | 6,180 | 6,113 | 6,148 | 886,400 | 1,537 |
| 2018-07-06 | 6,040 | 6,150 | 6,040 | 6,124 | 1,215,600 | 1,531 |
| 2018-07-05 | 6,078 | 6,115 | 5,990 | 6,021 | 1,098,800 | 1,505.25 |
| 2018-07-04 | 6,079 | 6,111 | 6,029 | 6,070 | 690,500 | 1,517.50 |
| 2018-07-03 | 6,101 | 6,122 | 6,016 | 6,106 | 1,383,900 | 1,526.50 |
| 2018-07-02 | 6,198 | 6,282 | 6,112 | 6,128 | 1,126,500 | 1,532 |
| 2018-06-29 | 6,240 | 6,256 | 6,175 | 6,247 | 1,088,800 | 1,561.75 |
| 2018-06-28 | 6,171 | 6,247 | 6,151 | 6,245 | 1,709,400 | 1,561.25 |
| 2018-06-27 | 6,150 | 6,180 | 6,100 | 6,115 | 1,481,600 | 1,528.75 |
| 2018-06-26 | 6,087 | 6,207 | 6,084 | 6,191 | 1,123,600 | 1,547.75 |
| 2018-06-25 | 6,215 | 6,250 | 6,149 | 6,158 | 824,500 | 1,539.50 |
| 2018-06-22 | 6,203 | 6,226 | 6,147 | 6,201 | 1,015,600 | 1,550.25 |
| 2018-06-21 | 6,332 | 6,333 | 6,214 | 6,294 | 1,194,200 | 1,573.50 |
| 2018-06-20 | 6,295 | 6,355 | 6,185 | 6,333 | 1,172,800 | 1,583.25 |
| 2018-06-19 | 6,408 | 6,447 | 6,297 | 6,306 | 1,260,700 | 1,576.50 |
| 2018-06-18 | 6,515 | 6,557 | 6,435 | 6,460 | 814,500 | 1,615 |
| 2018-06-15 | 6,556 | 6,558 | 6,512 | 6,540 | 1,181,000 | 1,635 |
| 2018-06-14 | 6,518 | 6,579 | 6,504 | 6,504 | 957,000 | 1,626 |
| 2018-06-13 | 6,516 | 6,596 | 6,501 | 6,559 | 1,097,300 | 1,639.75 |
| 2018-06-12 | 6,581 | 6,639 | 6,541 | 6,572 | 904,000 | 1,643 |
| 2018-06-11 | 6,501 | 6,535 | 6,493 | 6,514 | 795,800 | 1,628.50 |
| 2018-06-08 | 6,640 | 6,668 | 6,541 | 6,545 | 2,075,800 | 1,636.25 |
| 2018-06-07 | 6,617 | 6,669 | 6,594 | 6,656 | 1,105,300 | 1,664 |
| 2018-06-06 | 6,570 | 6,690 | 6,556 | 6,614 | 1,347,300 | 1,653.50 |
| 2018-06-05 | 6,563 | 6,576 | 6,521 | 6,574 | 1,132,100 | 1,643.50 |
| 2018-06-04 | 6,489 | 6,605 | 6,483 | 6,562 | 1,105,100 | 1,640.50 |
| 2018-06-01 | 6,416 | 6,511 | 6,382 | 6,459 | 1,949,900 | 1,614.75 |
| 2018-05-31 | 6,508 | 6,537 | 6,447 | 6,456 | 2,277,400 | 1,614 |
| 2018-05-30 | 6,550 | 6,593 | 6,509 | 6,525 | 1,682,600 | 1,631.25 |
| 2018-05-29 | 6,652 | 6,668 | 6,622 | 6,667 | 875,100 | 1,666.75 |
| 2018-05-28 | 6,628 | 6,681 | 6,623 | 6,663 | 581,600 | 1,665.75 |
| 2018-05-25 | 6,598 | 6,676 | 6,569 | 6,659 | 1,036,000 | 1,664.75 |
| 2018-05-24 | 6,660 | 6,681 | 6,604 | 6,635 | 958,600 | 1,658.75 |
| 2018-05-23 | 6,751 | 6,806 | 6,715 | 6,729 | 1,309,000 | 1,682.25 |
| 2018-05-22 | 6,758 | 6,784 | 6,738 | 6,775 | 952,000 | 1,693.75 |
| 2018-05-21 | 6,723 | 6,779 | 6,706 | 6,757 | 847,700 | 1,689.25 |
| 2018-05-18 | 6,767 | 6,803 | 6,722 | 6,730 | 1,450,200 | 1,682.50 |
| 2018-05-17 | 6,700 | 6,769 | 6,695 | 6,744 | 1,224,300 | 1,686 |
| 2018-05-16 | 6,701 | 6,717 | 6,654 | 6,658 | 1,480,000 | 1,664.50 |
| 2018-05-15 | 6,800 | 6,809 | 6,723 | 6,752 | 1,129,000 | 1,688 |
| 2018-05-14 | 6,732 | 6,799 | 6,691 | 6,782 | 1,260,400 | 1,695.50 |
| 2018-05-11 | 6,803 | 6,822 | 6,761 | 6,787 | 1,728,500 | 1,696.75 |
| 2018-05-10 | 6,668 | 6,785 | 6,666 | 6,750 | 1,071,800 | 1,687.50 |
| 2018-05-09 | 6,687 | 6,743 | 6,627 | 6,664 | 1,364,400 | 1,666 |
| 2018-05-08 | 6,704 | 6,760 | 6,686 | 6,695 | 1,674,400 | 1,673.75 |
| 2018-05-07 | 6,735 | 6,740 | 6,620 | 6,659 | 2,029,000 | 1,664.75 |
| 2018-05-02 | 6,849 | 6,850 | 6,712 | 6,740 | 1,934,000 | 1,685 |
| 2018-05-01 | 6,900 | 6,916 | 6,719 | 6,768 | 2,917,400 | 1,692 |
| 2018-04-27 | 6,800 | 7,028 | 6,775 | 6,998 | 4,848,200 | 1,749.50 |
| 2018-04-26 | 6,212 | 6,272 | 6,191 | 6,215 | 1,318,700 | 1,553.75 |
| 2018-04-25 | 6,155 | 6,220 | 6,107 | 6,216 | 1,303,800 | 1,554 |
| 2018-04-24 | 6,228 | 6,233 | 6,162 | 6,209 | 1,132,200 | 1,552.25 |
| 2018-04-23 | 6,213 | 6,213 | 6,139 | 6,159 | 1,320,500 | 1,539.75 |
| 2018-04-20 | 6,243 | 6,274 | 6,192 | 6,228 | 1,743,400 | 1,557 |
| 2018-04-19 | 6,106 | 6,286 | 6,100 | 6,263 | 1,668,800 | 1,565.75 |
| 2018-04-18 | 6,094 | 6,149 | 6,019 | 6,108 | 1,761,500 | 1,527 |
| 2018-04-17 | 6,080 | 6,117 | 6,061 | 6,087 | 977,900 | 1,521.75 |
| 2018-04-16 | 6,102 | 6,113 | 6,041 | 6,095 | 768,000 | 1,523.75 |
| 2018-04-13 | 6,001 | 6,120 | 6,001 | 6,072 | 1,284,600 | 1,518 |
| 2018-04-12 | 6,036 | 6,036 | 5,945 | 5,977 | 822,900 | 1,494.25 |
| 2018-04-11 | 6,057 | 6,103 | 6,037 | 6,049 | 1,030,100 | 1,512.25 |
| 2018-04-10 | 5,957 | 6,046 | 5,848 | 6,027 | 1,369,900 | 1,506.75 |
| 2018-04-09 | 5,925 | 5,970 | 5,901 | 5,958 | 974,000 | 1,489.50 |
| 2018-04-06 | 5,988 | 6,010 | 5,903 | 5,931 | 1,582,800 | 1,482.75 |
| 2018-04-05 | 5,999 | 6,048 | 5,957 | 6,004 | 1,239,500 | 1,501 |
| 2018-04-04 | 5,935 | 5,949 | 5,866 | 5,884 | 961,500 | 1,471 |
| 2018-04-03 | 5,866 | 5,928 | 5,836 | 5,907 | 1,159,500 | 1,476.75 |
| 2018-03-30 | 6,039 | 6,047 | 5,969 | 6,004 | 1,410,400 | 1,501 |
| 2018-03-29 | 6,032 | 6,053 | 5,866 | 5,927 | 1,619,700 | 1,481.75 |
| 2018-03-28 | 5,785 | 5,986 | 5,784 | 5,967 | 2,623,100 | 1,491.75 |
| 2018-03-27 | 5,882 | 5,907 | 5,796 | 5,898 | 2,095,200 | 1,474.50 |
| 2018-03-26 | 5,616 | 5,782 | 5,613 | 5,782 | 1,841,700 | 1,445.50 |
| 2018-03-23 | 5,838 | 5,839 | 5,688 | 5,713 | 2,965,900 | 1,428.25 |
| 2018-03-22 | 6,014 | 6,091 | 5,987 | 6,054 | 1,494,100 | 1,513.50 |
| 2018-03-20 | 5,927 | 6,018 | 5,901 | 6,014 | 1,527,800 | 1,503.50 |
| 2018-03-19 | 5,962 | 6,038 | 5,935 | 5,943 | 1,145,500 | 1,485.75 |
| 2018-03-16 | 6,101 | 6,103 | 6,004 | 6,007 | 1,560,100 | 1,501.75 |
| 2018-03-15 | 6,088 | 6,122 | 6,010 | 6,109 | 1,257,600 | 1,527.25 |
| 2018-03-14 | 6,134 | 6,214 | 6,105 | 6,134 | 1,189,300 | 1,533.50 |
| 2018-03-13 | 6,173 | 6,243 | 6,133 | 6,212 | 1,301,500 | 1,553 |
| 2018-03-12 | 6,363 | 6,363 | 6,183 | 6,225 | 959,700 | 1,556.25 |
| 2018-03-09 | 6,224 | 6,311 | 6,144 | 6,176 | 3,201,700 | 1,544 |
| 2018-03-08 | 6,103 | 6,183 | 6,088 | 6,141 | 2,043,900 | 1,535.25 |
| 2018-03-07 | 6,021 | 6,097 | 5,984 | 6,020 | 1,640,800 | 1,505 |
| 2018-03-06 | 6,028 | 6,153 | 6,021 | 6,063 | 1,621,700 | 1,515.75 |
| 2018-03-05 | 5,959 | 5,991 | 5,880 | 5,902 | 1,694,100 | 1,475.50 |
| 2018-03-02 | 6,030 | 6,102 | 6,006 | 6,067 | 2,064,600 | 1,516.75 |
| 2018-03-01 | 6,315 | 6,329 | 6,188 | 6,223 | 1,574,400 | 1,555.75 |
| 2018-02-28 | 6,400 | 6,470 | 6,352 | 6,353 | 1,940,900 | 1,588.25 |
| 2018-02-27 | 6,373 | 6,428 | 6,326 | 6,380 | 1,848,000 | 1,595 |
| 2018-02-26 | 6,275 | 6,314 | 6,244 | 6,283 | 1,214,600 | 1,570.75 |
| 2018-02-23 | 6,117 | 6,199 | 6,110 | 6,192 | 1,218,400 | 1,548 |
| 2018-02-22 | 6,173 | 6,179 | 6,121 | 6,156 | 1,573,300 | 1,539 |
| 2018-02-21 | 6,210 | 6,303 | 6,202 | 6,249 | 1,674,900 | 1,562.25 |
| 2018-02-20 | 6,216 | 6,231 | 6,150 | 6,204 | 1,228,100 | 1,551 |
| 2018-02-19 | 6,220 | 6,244 | 6,140 | 6,225 | 1,570,900 | 1,556.25 |
| 2018-02-16 | 6,192 | 6,270 | 6,137 | 6,220 | 3,206,800 | 1,555 |
| 2018-02-15 | 6,008 | 6,045 | 5,968 | 5,992 | 1,854,800 | 1,498 |
| 2018-02-14 | 6,001 | 6,048 | 5,863 | 5,923 | 2,459,200 | 1,480.75 |
| 2018-02-13 | 6,230 | 6,234 | 6,062 | 6,083 | 2,495,900 | 1,520.75 |
| 2018-02-09 | 6,000 | 6,089 | 5,953 | 6,053 | 3,957,500 | 1,513.25 |
| 2018-02-08 | 6,253 | 6,367 | 6,231 | 6,312 | 2,525,900 | 1,578 |
| 2018-02-07 | 6,498 | 6,559 | 6,289 | 6,293 | 3,636,800 | 1,573.25 |
| 2018-02-06 | 6,440 | 6,464 | 6,185 | 6,398 | 3,846,900 | 1,599.50 |
| 2018-02-05 | 6,880 | 6,917 | 6,733 | 6,733 | 2,576,200 | 1,683.25 |
| 2018-02-02 | 7,200 | 7,227 | 6,987 | 7,007 | 3,149,600 | 1,751.75 |
| 2018-02-01 | 7,384 | 7,514 | 7,346 | 7,500 | 1,548,700 | 1,875 |
| 2018-01-31 | 7,238 | 7,355 | 7,232 | 7,251 | 1,573,800 | 1,812.75 |
| 2018-01-30 | 7,375 | 7,426 | 7,296 | 7,321 | 1,199,600 | 1,830.25 |
| 2018-01-29 | 7,430 | 7,504 | 7,418 | 7,444 | 962,300 | 1,861 |
| 2018-01-26 | 7,476 | 7,490 | 7,413 | 7,426 | 1,264,400 | 1,856.50 |
| 2018-01-25 | 7,490 | 7,540 | 7,431 | 7,432 | 1,494,500 | 1,858 |
| 2018-01-24 | 7,600 | 7,627 | 7,572 | 7,576 | 1,027,600 | 1,894 |
| 2018-01-23 | 7,601 | 7,657 | 7,562 | 7,638 | 1,042,900 | 1,909.50 |
| 2018-01-22 | 7,581 | 7,602 | 7,546 | 7,581 | 692,400 | 1,895.25 |
| 2018-01-19 | 7,702 | 7,722 | 7,600 | 7,611 | 1,293,600 | 1,902.75 |
| 2018-01-18 | 7,793 | 7,859 | 7,701 | 7,735 | 2,134,900 | 1,933.75 |
| 2018-01-17 | 7,613 | 7,668 | 7,575 | 7,654 | 1,099,400 | 1,913.50 |
| 2018-01-16 | 7,578 | 7,645 | 7,544 | 7,633 | 693,900 | 1,908.25 |
| 2018-01-15 | 7,586 | 7,619 | 7,535 | 7,572 | 1,026,900 | 1,893 |
| 2018-01-12 | 7,690 | 7,726 | 7,552 | 7,580 | 1,892,900 | 1,895 |
| 2018-01-11 | 7,785 | 7,786 | 7,683 | 7,713 | 1,047,400 | 1,928.25 |
| 2018-01-10 | 7,837 | 7,877 | 7,802 | 7,826 | 866,700 | 1,956.50 |
| 2018-01-09 | 7,807 | 7,871 | 7,754 | 7,870 | 1,378,400 | 1,967.50 |
| 2018-01-05 | 7,800 | 7,817 | 7,714 | 7,807 | 1,165,000 | 1,951.75 |
| 2018-01-04 | 7,556 | 7,766 | 7,543 | 7,760 | 2,003,300 | 1,940 |
分割・併合履歴 ： [2023-12-28]1株→4株 [2013-09-26]1株→2株 [1989-09-26]1株→1.05株 [1984-03-28]1株→1.5株
