6988 日東電工(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 | 5,374 | 5,583 | 5,367 | 5,543 | 939,700 | 1,108.60 |
| 2018-12-27 | 5,502 | 5,566 | 5,389 | 5,413 | 1,162,500 | 1,082.60 |
| 2018-12-26 | 5,256 | 5,390 | 5,199 | 5,326 | 1,063,100 | 1,065.20 |
| 2018-12-25 | 5,109 | 5,285 | 5,109 | 5,218 | 1,319,500 | 1,043.60 |
| 2018-12-21 | 5,326 | 5,409 | 5,217 | 5,309 | 1,556,700 | 1,061.80 |
| 2018-12-20 | 5,542 | 5,562 | 5,383 | 5,426 | 1,262,000 | 1,085.20 |
| 2018-12-19 | 5,680 | 5,705 | 5,567 | 5,626 | 951,400 | 1,125.20 |
| 2018-12-18 | 5,500 | 5,725 | 5,476 | 5,680 | 1,002,700 | 1,136 |
| 2018-12-17 | 5,576 | 5,745 | 5,576 | 5,616 | 918,800 | 1,123.20 |
| 2018-12-14 | 5,725 | 5,763 | 5,531 | 5,565 | 1,710,600 | 1,113 |
| 2018-12-13 | 5,724 | 5,843 | 5,712 | 5,821 | 798,500 | 1,164.20 |
| 2018-12-12 | 5,700 | 5,823 | 5,663 | 5,708 | 1,305,500 | 1,141.60 |
| 2018-12-11 | 5,701 | 5,719 | 5,592 | 5,618 | 1,076,900 | 1,123.60 |
| 2018-12-10 | 5,657 | 5,702 | 5,598 | 5,689 | 1,049,000 | 1,137.80 |
| 2018-12-07 | 5,890 | 5,948 | 5,776 | 5,816 | 934,600 | 1,163.20 |
| 2018-12-06 | 5,958 | 5,972 | 5,784 | 5,866 | 1,115,900 | 1,173.20 |
| 2018-12-05 | 5,981 | 6,090 | 5,981 | 6,033 | 928,600 | 1,206.60 |
| 2018-12-04 | 6,273 | 6,297 | 6,046 | 6,046 | 1,110,600 | 1,209.20 |
| 2018-12-03 | 6,345 | 6,402 | 6,261 | 6,274 | 778,200 | 1,254.80 |
| 2018-11-30 | 6,146 | 6,238 | 6,122 | 6,203 | 1,619,400 | 1,240.60 |
| 2018-11-29 | 6,241 | 6,277 | 6,106 | 6,116 | 820,000 | 1,223.20 |
| 2018-11-28 | 6,066 | 6,192 | 6,042 | 6,179 | 998,000 | 1,235.80 |
| 2018-11-27 | 6,082 | 6,128 | 5,977 | 6,077 | 1,398,600 | 1,215.40 |
| 2018-11-26 | 5,962 | 6,126 | 5,924 | 6,069 | 1,148,200 | 1,213.80 |
| 2018-11-22 | 5,950 | 5,976 | 5,852 | 5,917 | 974,200 | 1,183.40 |
| 2018-11-21 | 5,751 | 5,961 | 5,751 | 5,943 | 989,500 | 1,188.60 |
| 2018-11-20 | 5,888 | 5,979 | 5,821 | 5,893 | 1,058,900 | 1,178.60 |
| 2018-11-19 | 6,000 | 6,140 | 5,986 | 6,038 | 828,100 | 1,207.60 |
| 2018-11-16 | 6,072 | 6,104 | 6,002 | 6,027 | 952,300 | 1,205.40 |
| 2018-11-15 | 6,087 | 6,153 | 6,031 | 6,084 | 804,800 | 1,216.80 |
| 2018-11-14 | 5,994 | 6,192 | 5,991 | 6,146 | 1,474,700 | 1,229.20 |
| 2018-11-13 | 6,000 | 6,000 | 5,860 | 5,916 | 1,533,400 | 1,183.20 |
| 2018-11-12 | 6,077 | 6,228 | 6,012 | 6,200 | 1,026,800 | 1,240 |
| 2018-11-09 | 6,077 | 6,175 | 6,076 | 6,156 | 1,002,500 | 1,231.20 |
| 2018-11-08 | 6,150 | 6,209 | 6,060 | 6,075 | 1,487,100 | 1,215 |
| 2018-11-07 | 6,265 | 6,277 | 6,072 | 6,085 | 1,965,600 | 1,217 |
| 2018-11-06 | 6,409 | 6,420 | 6,241 | 6,292 | 1,562,600 | 1,258.40 |
| 2018-11-05 | 6,280 | 6,486 | 6,246 | 6,454 | 1,616,500 | 1,290.80 |
| 2018-11-02 | 6,060 | 6,280 | 5,992 | 6,230 | 2,346,600 | 1,246 |
| 2018-11-01 | 6,128 | 6,234 | 5,951 | 6,060 | 2,533,700 | 1,212 |
| 2018-10-31 | 6,904 | 7,078 | 6,851 | 7,078 | 1,197,100 | 1,415.60 |
| 2018-10-30 | 6,779 | 6,929 | 6,702 | 6,873 | 1,043,700 | 1,374.60 |
| 2018-10-29 | 6,885 | 6,988 | 6,821 | 6,855 | 613,900 | 1,371 |
| 2018-10-26 | 6,930 | 7,003 | 6,712 | 6,839 | 1,394,100 | 1,367.80 |
| 2018-10-25 | 7,050 | 7,098 | 6,870 | 6,887 | 1,596,100 | 1,377.40 |
| 2018-10-24 | 7,525 | 7,525 | 7,305 | 7,320 | 1,360,000 | 1,464 |
| 2018-10-23 | 7,723 | 7,742 | 7,440 | 7,440 | 1,629,400 | 1,488 |
| 2018-10-22 | 7,799 | 7,924 | 7,694 | 7,895 | 675,500 | 1,579 |
| 2018-10-19 | 7,764 | 7,792 | 7,678 | 7,779 | 763,700 | 1,555.80 |
| 2018-10-18 | 8,097 | 8,100 | 7,897 | 7,912 | 773,400 | 1,582.40 |
| 2018-10-17 | 7,975 | 8,107 | 7,946 | 8,097 | 867,700 | 1,619.40 |
| 2018-10-16 | 7,803 | 7,923 | 7,785 | 7,914 | 715,200 | 1,582.80 |
| 2018-10-15 | 7,888 | 7,899 | 7,804 | 7,832 | 903,000 | 1,566.40 |
| 2018-10-12 | 7,800 | 7,950 | 7,746 | 7,947 | 2,009,100 | 1,589.40 |
| 2018-10-11 | 8,100 | 8,129 | 7,905 | 7,953 | 1,717,900 | 1,590.60 |
| 2018-10-10 | 8,440 | 8,495 | 8,361 | 8,428 | 812,000 | 1,685.60 |
| 2018-10-09 | 8,555 | 8,579 | 8,375 | 8,398 | 931,100 | 1,679.60 |
| 2018-10-05 | 8,681 | 8,699 | 8,612 | 8,652 | 828,000 | 1,730.40 |
| 2018-10-04 | 8,819 | 8,830 | 8,659 | 8,763 | 1,082,800 | 1,752.60 |
| 2018-10-03 | 8,750 | 8,818 | 8,675 | 8,727 | 724,500 | 1,745.40 |
| 2018-10-02 | 8,760 | 8,839 | 8,711 | 8,743 | 1,074,500 | 1,748.60 |
| 2018-10-01 | 8,580 | 8,717 | 8,564 | 8,657 | 866,200 | 1,731.40 |
| 2018-09-28 | 8,458 | 8,615 | 8,431 | 8,516 | 1,180,700 | 1,703.20 |
| 2018-09-27 | 8,506 | 8,573 | 8,306 | 8,308 | 1,031,900 | 1,661.60 |
| 2018-09-26 | 8,550 | 8,607 | 8,487 | 8,600 | 977,400 | 1,720 |
| 2018-09-25 | 8,509 | 8,599 | 8,421 | 8,590 | 1,088,000 | 1,718 |
| 2018-09-21 | 8,579 | 8,579 | 8,461 | 8,479 | 1,144,400 | 1,695.80 |
| 2018-09-20 | 8,571 | 8,571 | 8,401 | 8,446 | 795,300 | 1,689.20 |
| 2018-09-19 | 8,501 | 8,609 | 8,452 | 8,516 | 979,300 | 1,703.20 |
| 2018-09-18 | 8,154 | 8,408 | 8,100 | 8,351 | 960,500 | 1,670.20 |
| 2018-09-14 | 7,967 | 8,186 | 7,907 | 8,177 | 1,530,000 | 1,635.40 |
| 2018-09-13 | 8,036 | 8,072 | 7,854 | 7,868 | 926,900 | 1,573.60 |
| 2018-09-12 | 8,096 | 8,109 | 8,001 | 8,015 | 920,500 | 1,603 |
| 2018-09-11 | 7,985 | 8,049 | 7,938 | 8,021 | 646,000 | 1,604.20 |
| 2018-09-10 | 8,084 | 8,116 | 8,006 | 8,006 | 630,700 | 1,601.20 |
| 2018-09-07 | 8,250 | 8,262 | 8,031 | 8,084 | 758,900 | 1,616.80 |
| 2018-09-06 | 8,294 | 8,356 | 8,269 | 8,299 | 615,300 | 1,659.80 |
| 2018-09-05 | 8,343 | 8,387 | 8,276 | 8,290 | 706,000 | 1,658 |
| 2018-09-04 | 8,400 | 8,453 | 8,324 | 8,338 | 749,200 | 1,667.60 |
| 2018-09-03 | 8,637 | 8,652 | 8,444 | 8,444 | 553,000 | 1,688.80 |
| 2018-08-31 | 8,612 | 8,654 | 8,515 | 8,628 | 642,400 | 1,725.60 |
| 2018-08-30 | 8,740 | 8,762 | 8,661 | 8,709 | 833,000 | 1,741.80 |
| 2018-08-29 | 8,516 | 8,693 | 8,510 | 8,649 | 954,300 | 1,729.80 |
| 2018-08-28 | 8,475 | 8,513 | 8,464 | 8,469 | 659,700 | 1,693.80 |
| 2018-08-27 | 8,344 | 8,385 | 8,275 | 8,366 | 546,100 | 1,673.20 |
| 2018-08-24 | 8,325 | 8,336 | 8,275 | 8,307 | 473,200 | 1,661.40 |
| 2018-08-23 | 8,314 | 8,314 | 8,240 | 8,268 | 593,600 | 1,653.60 |
| 2018-08-22 | 8,407 | 8,407 | 8,295 | 8,325 | 617,200 | 1,665 |
| 2018-08-21 | 8,301 | 8,345 | 8,213 | 8,312 | 665,200 | 1,662.40 |
| 2018-08-20 | 8,355 | 8,479 | 8,355 | 8,392 | 451,600 | 1,678.40 |
| 2018-08-17 | 8,372 | 8,397 | 8,308 | 8,355 | 413,400 | 1,671 |
| 2018-08-16 | 8,202 | 8,352 | 8,190 | 8,325 | 762,400 | 1,665 |
| 2018-08-15 | 8,536 | 8,540 | 8,278 | 8,338 | 539,600 | 1,667.60 |
| 2018-08-14 | 8,270 | 8,419 | 8,270 | 8,419 | 753,900 | 1,683.80 |
| 2018-08-13 | 8,345 | 8,350 | 8,210 | 8,210 | 765,900 | 1,642 |
| 2018-08-10 | 8,593 | 8,593 | 8,418 | 8,434 | 923,900 | 1,686.80 |
| 2018-08-09 | 8,634 | 8,714 | 8,603 | 8,609 | 664,000 | 1,721.80 |
| 2018-08-08 | 8,522 | 8,694 | 8,502 | 8,675 | 897,100 | 1,735 |
| 2018-08-07 | 8,378 | 8,526 | 8,340 | 8,507 | 647,900 | 1,701.40 |
| 2018-08-06 | 8,500 | 8,500 | 8,379 | 8,395 | 588,900 | 1,679 |
| 2018-08-03 | 8,605 | 8,694 | 8,522 | 8,533 | 930,500 | 1,706.60 |
| 2018-08-02 | 8,698 | 8,715 | 8,486 | 8,682 | 1,205,700 | 1,736.40 |
| 2018-08-01 | 8,532 | 8,750 | 8,484 | 8,727 | 2,576,900 | 1,745.40 |
| 2018-07-31 | 8,063 | 8,120 | 8,031 | 8,082 | 1,035,800 | 1,616.40 |
| 2018-07-30 | 8,085 | 8,138 | 8,073 | 8,073 | 663,600 | 1,614.60 |
| 2018-07-27 | 8,165 | 8,165 | 8,026 | 8,100 | 931,700 | 1,620 |
| 2018-07-26 | 8,204 | 8,216 | 8,122 | 8,132 | 901,100 | 1,626.40 |
| 2018-07-25 | 8,076 | 8,148 | 8,062 | 8,129 | 910,100 | 1,625.80 |
| 2018-07-24 | 7,967 | 8,024 | 7,935 | 7,970 | 585,600 | 1,594 |
| 2018-07-23 | 7,907 | 7,933 | 7,791 | 7,886 | 1,039,800 | 1,577.20 |
| 2018-07-20 | 8,067 | 8,120 | 7,920 | 7,945 | 967,500 | 1,589 |
| 2018-07-19 | 8,004 | 8,089 | 7,960 | 8,080 | 881,800 | 1,616 |
| 2018-07-18 | 8,071 | 8,084 | 8,015 | 8,015 | 643,700 | 1,603 |
| 2018-07-17 | 7,928 | 8,013 | 7,895 | 7,960 | 841,300 | 1,592 |
| 2018-07-13 | 7,988 | 8,077 | 7,960 | 7,999 | 1,150,300 | 1,599.80 |
| 2018-07-12 | 7,909 | 7,966 | 7,881 | 7,941 | 967,400 | 1,588.20 |
| 2018-07-11 | 7,983 | 7,983 | 7,783 | 7,872 | 980,000 | 1,574.40 |
| 2018-07-10 | 8,097 | 8,151 | 8,080 | 8,086 | 1,051,400 | 1,617.20 |
| 2018-07-09 | 8,050 | 8,119 | 8,024 | 8,095 | 929,000 | 1,619 |
| 2018-07-06 | 8,060 | 8,099 | 7,996 | 8,058 | 861,100 | 1,611.60 |
| 2018-07-05 | 8,095 | 8,158 | 8,003 | 8,030 | 689,800 | 1,606 |
| 2018-07-04 | 8,112 | 8,207 | 8,065 | 8,119 | 876,600 | 1,623.80 |
| 2018-07-03 | 8,082 | 8,125 | 7,934 | 8,017 | 1,142,200 | 1,603.40 |
| 2018-07-02 | 8,324 | 8,384 | 8,092 | 8,103 | 813,500 | 1,620.60 |
| 2018-06-29 | 8,337 | 8,394 | 8,274 | 8,383 | 630,200 | 1,676.60 |
| 2018-06-28 | 8,200 | 8,399 | 8,200 | 8,337 | 695,600 | 1,667.40 |
| 2018-06-27 | 8,139 | 8,307 | 8,139 | 8,257 | 699,100 | 1,651.40 |
| 2018-06-26 | 8,069 | 8,244 | 8,006 | 8,229 | 625,700 | 1,645.80 |
| 2018-06-25 | 8,335 | 8,347 | 8,207 | 8,221 | 436,800 | 1,644.20 |
| 2018-06-22 | 8,178 | 8,292 | 8,170 | 8,284 | 656,000 | 1,656.80 |
| 2018-06-21 | 8,288 | 8,311 | 8,151 | 8,242 | 884,100 | 1,648.40 |
| 2018-06-20 | 8,451 | 8,479 | 8,214 | 8,415 | 1,011,600 | 1,683 |
| 2018-06-19 | 8,600 | 8,729 | 8,503 | 8,513 | 1,034,800 | 1,702.60 |
| 2018-06-18 | 8,706 | 8,762 | 8,596 | 8,629 | 691,700 | 1,725.80 |
| 2018-06-15 | 8,798 | 8,799 | 8,658 | 8,706 | 741,200 | 1,741.20 |
| 2018-06-14 | 8,719 | 8,775 | 8,689 | 8,709 | 682,700 | 1,741.80 |
| 2018-06-13 | 8,670 | 8,702 | 8,589 | 8,682 | 851,700 | 1,736.40 |
| 2018-06-12 | 8,899 | 8,899 | 8,663 | 8,747 | 1,028,400 | 1,749.40 |
| 2018-06-11 | 8,932 | 8,957 | 8,654 | 8,762 | 1,077,300 | 1,752.40 |
| 2018-06-08 | 9,058 | 9,154 | 8,988 | 8,988 | 1,496,600 | 1,797.60 |
| 2018-06-07 | 8,970 | 9,020 | 8,903 | 8,974 | 1,041,600 | 1,794.80 |
| 2018-06-06 | 8,920 | 9,062 | 8,869 | 8,905 | 1,120,300 | 1,781 |
| 2018-06-05 | 8,968 | 8,983 | 8,827 | 8,913 | 897,000 | 1,782.60 |
| 2018-06-04 | 8,809 | 8,939 | 8,803 | 8,890 | 914,300 | 1,778 |
| 2018-06-01 | 8,556 | 8,764 | 8,502 | 8,707 | 889,100 | 1,741.40 |
| 2018-05-31 | 8,589 | 8,621 | 8,494 | 8,559 | 1,128,500 | 1,711.80 |
| 2018-05-30 | 8,707 | 8,707 | 8,508 | 8,546 | 1,079,400 | 1,709.20 |
| 2018-05-29 | 8,955 | 8,955 | 8,656 | 8,767 | 1,053,100 | 1,753.40 |
| 2018-05-28 | 8,747 | 8,867 | 8,685 | 8,867 | 951,700 | 1,773.40 |
| 2018-05-25 | 8,490 | 8,690 | 8,455 | 8,658 | 825,800 | 1,731.60 |
| 2018-05-24 | 8,644 | 8,693 | 8,428 | 8,477 | 917,200 | 1,695.40 |
| 2018-05-23 | 8,833 | 8,867 | 8,675 | 8,687 | 1,240,900 | 1,737.40 |
| 2018-05-22 | 8,751 | 8,968 | 8,750 | 8,833 | 1,570,400 | 1,766.60 |
| 2018-05-21 | 8,468 | 8,698 | 8,451 | 8,659 | 851,200 | 1,731.80 |
| 2018-05-18 | 8,472 | 8,481 | 8,395 | 8,469 | 793,300 | 1,693.80 |
| 2018-05-17 | 8,538 | 8,575 | 8,440 | 8,447 | 869,200 | 1,689.40 |
| 2018-05-16 | 8,451 | 8,482 | 8,401 | 8,459 | 659,900 | 1,691.80 |
| 2018-05-15 | 8,580 | 8,601 | 8,452 | 8,531 | 897,400 | 1,706.20 |
| 2018-05-14 | 8,439 | 8,595 | 8,388 | 8,580 | 727,700 | 1,716 |
| 2018-05-11 | 8,387 | 8,442 | 8,358 | 8,431 | 811,400 | 1,686.20 |
| 2018-05-10 | 8,307 | 8,441 | 8,307 | 8,382 | 618,200 | 1,676.40 |
| 2018-05-09 | 8,447 | 8,448 | 8,183 | 8,239 | 1,172,800 | 1,647.80 |
| 2018-05-08 | 8,362 | 8,532 | 8,309 | 8,475 | 1,211,600 | 1,695 |
| 2018-05-07 | 8,780 | 8,790 | 8,461 | 8,476 | 1,662,000 | 1,695.20 |
| 2018-05-02 | 8,364 | 8,667 | 8,353 | 8,646 | 1,928,700 | 1,729.20 |
| 2018-05-01 | 7,975 | 8,260 | 7,975 | 8,230 | 1,286,200 | 1,646 |
| 2018-04-27 | 8,384 | 8,386 | 8,081 | 8,150 | 1,231,400 | 1,630 |
| 2018-04-26 | 8,337 | 8,416 | 8,319 | 8,360 | 1,006,600 | 1,672 |
| 2018-04-25 | 8,335 | 8,383 | 8,295 | 8,319 | 834,500 | 1,663.80 |
| 2018-04-24 | 8,400 | 8,461 | 8,360 | 8,406 | 800,100 | 1,681.20 |
| 2018-04-23 | 8,380 | 8,489 | 8,360 | 8,432 | 752,600 | 1,686.40 |
| 2018-04-20 | 8,600 | 8,600 | 8,373 | 8,401 | 1,081,400 | 1,680.20 |
| 2018-04-19 | 8,567 | 8,675 | 8,547 | 8,653 | 884,400 | 1,730.60 |
| 2018-04-18 | 8,450 | 8,549 | 8,386 | 8,496 | 886,300 | 1,699.20 |
| 2018-04-17 | 8,444 | 8,477 | 8,404 | 8,432 | 806,900 | 1,686.40 |
| 2018-04-16 | 8,319 | 8,452 | 8,311 | 8,444 | 846,900 | 1,688.80 |
| 2018-04-13 | 8,255 | 8,380 | 8,226 | 8,315 | 699,300 | 1,663 |
| 2018-04-12 | 8,217 | 8,270 | 8,157 | 8,223 | 903,200 | 1,644.60 |
| 2018-04-11 | 8,319 | 8,319 | 8,180 | 8,217 | 706,300 | 1,643.40 |
| 2018-04-10 | 8,074 | 8,269 | 8,064 | 8,259 | 1,306,700 | 1,651.80 |
| 2018-04-09 | 8,053 | 8,095 | 7,991 | 8,059 | 905,100 | 1,611.80 |
| 2018-04-06 | 8,063 | 8,139 | 8,007 | 8,071 | 1,370,000 | 1,614.20 |
| 2018-04-05 | 8,070 | 8,158 | 7,989 | 8,079 | 1,257,200 | 1,615.80 |
| 2018-04-04 | 7,935 | 7,949 | 7,856 | 7,881 | 780,300 | 1,576.20 |
| 2018-04-03 | 7,830 | 7,916 | 7,791 | 7,885 | 1,008,700 | 1,577 |
| 2018-03-30 | 8,019 | 8,026 | 7,935 | 7,978 | 726,400 | 1,595.60 |
| 2018-03-29 | 7,964 | 8,028 | 7,855 | 7,912 | 1,297,400 | 1,582.40 |
| 2018-03-28 | 7,651 | 7,819 | 7,629 | 7,816 | 1,328,300 | 1,563.20 |
| 2018-03-27 | 7,800 | 7,849 | 7,733 | 7,846 | 1,405,400 | 1,569.20 |
| 2018-03-26 | 7,510 | 7,763 | 7,473 | 7,763 | 1,420,700 | 1,552.60 |
| 2018-03-23 | 7,897 | 7,897 | 7,632 | 7,660 | 2,166,000 | 1,532 |
| 2018-03-22 | 8,070 | 8,174 | 8,035 | 8,100 | 1,409,500 | 1,620 |
| 2018-03-20 | 8,088 | 8,119 | 8,043 | 8,088 | 1,557,000 | 1,617.60 |
| 2018-03-19 | 8,400 | 8,461 | 8,281 | 8,308 | 1,131,400 | 1,661.60 |
| 2018-03-16 | 8,697 | 8,706 | 8,500 | 8,500 | 1,166,600 | 1,700 |
| 2018-03-15 | 8,563 | 8,664 | 8,491 | 8,620 | 705,000 | 1,724 |
| 2018-03-14 | 8,684 | 8,747 | 8,587 | 8,602 | 977,400 | 1,720.40 |
| 2018-03-13 | 8,630 | 8,838 | 8,609 | 8,820 | 1,007,100 | 1,764 |
| 2018-03-12 | 8,863 | 8,910 | 8,637 | 8,703 | 1,032,500 | 1,740.60 |
| 2018-03-09 | 8,712 | 8,866 | 8,555 | 8,618 | 1,990,100 | 1,723.60 |
| 2018-03-08 | 8,549 | 8,621 | 8,520 | 8,605 | 1,245,400 | 1,721 |
| 2018-03-07 | 8,484 | 8,560 | 8,341 | 8,467 | 1,663,100 | 1,693.40 |
| 2018-03-06 | 8,518 | 8,772 | 8,518 | 8,657 | 1,683,100 | 1,731.40 |
| 2018-03-05 | 8,366 | 8,419 | 8,265 | 8,296 | 1,138,500 | 1,659.20 |
| 2018-03-02 | 8,564 | 8,587 | 8,419 | 8,505 | 1,507,900 | 1,701 |
| 2018-03-01 | 8,809 | 8,834 | 8,697 | 8,784 | 1,288,700 | 1,756.80 |
| 2018-02-28 | 8,972 | 9,005 | 8,885 | 8,903 | 1,276,900 | 1,780.60 |
| 2018-02-27 | 8,980 | 9,061 | 8,965 | 9,002 | 1,448,500 | 1,800.40 |
| 2018-02-26 | 8,827 | 8,896 | 8,752 | 8,882 | 1,399,400 | 1,776.40 |
| 2018-02-23 | 8,518 | 8,687 | 8,488 | 8,680 | 1,225,400 | 1,736 |
| 2018-02-22 | 8,499 | 8,508 | 8,364 | 8,497 | 1,266,100 | 1,699.40 |
| 2018-02-21 | 8,449 | 8,547 | 8,427 | 8,505 | 1,241,500 | 1,701 |
| 2018-02-20 | 8,452 | 8,489 | 8,321 | 8,381 | 976,400 | 1,676.20 |
| 2018-02-19 | 8,260 | 8,468 | 8,225 | 8,452 | 1,047,100 | 1,690.40 |
| 2018-02-16 | 8,200 | 8,235 | 8,105 | 8,110 | 1,314,000 | 1,622 |
| 2018-02-15 | 8,165 | 8,221 | 8,105 | 8,166 | 1,879,100 | 1,633.20 |
| 2018-02-14 | 8,200 | 8,250 | 7,965 | 8,000 | 2,051,300 | 1,600 |
| 2018-02-13 | 8,591 | 8,633 | 8,342 | 8,346 | 1,943,100 | 1,669.20 |
| 2018-02-09 | 8,451 | 8,544 | 8,380 | 8,453 | 2,321,300 | 1,690.60 |
| 2018-02-08 | 8,640 | 8,840 | 8,615 | 8,774 | 1,311,800 | 1,754.80 |
| 2018-02-07 | 9,044 | 9,087 | 8,641 | 8,645 | 1,856,200 | 1,729 |
| 2018-02-06 | 8,871 | 8,980 | 8,560 | 8,793 | 2,370,300 | 1,758.60 |
| 2018-02-05 | 9,399 | 9,435 | 9,231 | 9,231 | 1,591,400 | 1,846.20 |
| 2018-02-02 | 9,730 | 9,748 | 9,514 | 9,523 | 1,549,900 | 1,904.60 |
| 2018-02-01 | 10,150 | 10,155 | 9,529 | 9,701 | 2,456,500 | 1,940.20 |
| 2018-01-31 | 9,883 | 10,085 | 9,855 | 9,974 | 1,296,000 | 1,994.80 |
| 2018-01-30 | 10,000 | 10,025 | 9,847 | 9,899 | 1,404,100 | 1,979.80 |
| 2018-01-29 | 10,060 | 10,100 | 9,973 | 10,045 | 912,500 | 2,009 |
| 2018-01-26 | 10,065 | 10,115 | 9,982 | 10,045 | 901,700 | 2,009 |
| 2018-01-25 | 10,000 | 10,185 | 9,970 | 9,981 | 981,000 | 1,996.20 |
| 2018-01-24 | 10,130 | 10,130 | 10,000 | 10,055 | 759,800 | 2,011 |
| 2018-01-23 | 10,105 | 10,160 | 10,050 | 10,140 | 777,800 | 2,028 |
| 2018-01-22 | 10,000 | 10,060 | 9,930 | 10,000 | 1,044,800 | 2,000 |
| 2018-01-19 | 10,120 | 10,140 | 9,960 | 10,040 | 1,268,300 | 2,008 |
| 2018-01-18 | 10,320 | 10,375 | 10,085 | 10,130 | 1,234,200 | 2,026 |
| 2018-01-17 | 10,245 | 10,290 | 10,210 | 10,260 | 771,500 | 2,052 |
| 2018-01-16 | 10,150 | 10,345 | 10,125 | 10,310 | 704,600 | 2,062 |
| 2018-01-15 | 10,185 | 10,265 | 10,150 | 10,180 | 587,900 | 2,036 |
| 2018-01-12 | 10,310 | 10,380 | 10,165 | 10,185 | 1,212,600 | 2,037 |
| 2018-01-11 | 10,400 | 10,420 | 10,325 | 10,375 | 665,500 | 2,075 |
| 2018-01-10 | 10,590 | 10,680 | 10,510 | 10,570 | 779,800 | 2,114 |
| 2018-01-09 | 10,680 | 10,680 | 10,480 | 10,520 | 708,600 | 2,104 |
| 2018-01-05 | 10,500 | 10,530 | 10,350 | 10,515 | 738,500 | 2,103 |
| 2018-01-04 | 10,250 | 10,440 | 10,225 | 10,415 | 1,068,500 | 2,083 |
分割・併合履歴 ： [2024-09-27]1株→5株
