7220 武蔵精密工業(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 | 1,511 | 1,558 | 1,502 | 1,538 | 190,400 | 1,538 |
| 2018-12-27 | 1,520 | 1,536 | 1,511 | 1,517 | 307,000 | 1,517 |
| 2018-12-26 | 1,469 | 1,488 | 1,452 | 1,477 | 170,800 | 1,477 |
| 2018-12-25 | 1,450 | 1,452 | 1,413 | 1,442 | 209,500 | 1,442 |
| 2018-12-21 | 1,577 | 1,577 | 1,506 | 1,507 | 235,000 | 1,507 |
| 2018-12-20 | 1,630 | 1,630 | 1,558 | 1,580 | 199,800 | 1,580 |
| 2018-12-19 | 1,580 | 1,647 | 1,569 | 1,640 | 371,400 | 1,640 |
| 2018-12-18 | 1,610 | 1,619 | 1,564 | 1,567 | 277,400 | 1,567 |
| 2018-12-17 | 1,611 | 1,641 | 1,609 | 1,634 | 242,900 | 1,634 |
| 2018-12-14 | 1,644 | 1,655 | 1,612 | 1,613 | 218,900 | 1,613 |
| 2018-12-13 | 1,645 | 1,672 | 1,630 | 1,669 | 286,600 | 1,669 |
| 2018-12-12 | 1,620 | 1,668 | 1,620 | 1,643 | 149,300 | 1,643 |
| 2018-12-11 | 1,659 | 1,659 | 1,606 | 1,607 | 259,700 | 1,607 |
| 2018-12-10 | 1,671 | 1,677 | 1,647 | 1,662 | 200,000 | 1,662 |
| 2018-12-07 | 1,693 | 1,704 | 1,676 | 1,684 | 299,000 | 1,684 |
| 2018-12-06 | 1,740 | 1,750 | 1,688 | 1,701 | 299,300 | 1,701 |
| 2018-12-05 | 1,756 | 1,793 | 1,754 | 1,757 | 260,500 | 1,757 |
| 2018-12-04 | 1,810 | 1,826 | 1,789 | 1,793 | 141,600 | 1,793 |
| 2018-12-03 | 1,826 | 1,839 | 1,803 | 1,817 | 175,900 | 1,817 |
| 2018-11-30 | 1,799 | 1,803 | 1,782 | 1,796 | 243,200 | 1,796 |
| 2018-11-29 | 1,754 | 1,797 | 1,743 | 1,787 | 280,500 | 1,787 |
| 2018-11-28 | 1,708 | 1,746 | 1,708 | 1,741 | 280,700 | 1,741 |
| 2018-11-27 | 1,681 | 1,722 | 1,681 | 1,699 | 266,800 | 1,699 |
| 2018-11-26 | 1,680 | 1,709 | 1,647 | 1,665 | 335,700 | 1,665 |
| 2018-11-22 | 1,718 | 1,726 | 1,702 | 1,719 | 376,700 | 1,719 |
| 2018-11-21 | 1,706 | 1,722 | 1,703 | 1,718 | 312,500 | 1,718 |
| 2018-11-20 | 1,717 | 1,732 | 1,711 | 1,719 | 324,100 | 1,719 |
| 2018-11-19 | 1,730 | 1,731 | 1,706 | 1,714 | 195,500 | 1,714 |
| 2018-11-16 | 1,710 | 1,742 | 1,703 | 1,715 | 258,100 | 1,715 |
| 2018-11-15 | 1,725 | 1,739 | 1,715 | 1,734 | 163,400 | 1,734 |
| 2018-11-14 | 1,722 | 1,742 | 1,715 | 1,723 | 215,900 | 1,723 |
| 2018-11-13 | 1,695 | 1,711 | 1,678 | 1,707 | 233,500 | 1,707 |
| 2018-11-12 | 1,730 | 1,733 | 1,712 | 1,720 | 181,700 | 1,720 |
| 2018-11-09 | 1,720 | 1,740 | 1,720 | 1,729 | 281,300 | 1,729 |
| 2018-11-08 | 1,746 | 1,758 | 1,715 | 1,738 | 453,600 | 1,738 |
| 2018-11-07 | 1,725 | 1,756 | 1,722 | 1,729 | 289,800 | 1,729 |
| 2018-11-06 | 1,740 | 1,757 | 1,726 | 1,742 | 345,400 | 1,742 |
| 2018-11-05 | 1,755 | 1,816 | 1,736 | 1,758 | 540,400 | 1,758 |
| 2018-11-02 | 1,681 | 1,769 | 1,602 | 1,767 | 947,100 | 1,767 |
| 2018-11-01 | 1,636 | 1,678 | 1,634 | 1,669 | 251,200 | 1,669 |
| 2018-10-31 | 1,598 | 1,647 | 1,598 | 1,647 | 274,200 | 1,647 |
| 2018-10-30 | 1,590 | 1,605 | 1,573 | 1,585 | 854,000 | 1,585 |
| 2018-10-29 | 1,633 | 1,651 | 1,607 | 1,614 | 298,000 | 1,614 |
| 2018-10-26 | 1,633 | 1,642 | 1,613 | 1,627 | 211,200 | 1,627 |
| 2018-10-25 | 1,620 | 1,634 | 1,608 | 1,626 | 313,300 | 1,626 |
| 2018-10-24 | 1,650 | 1,666 | 1,626 | 1,650 | 175,900 | 1,650 |
| 2018-10-23 | 1,665 | 1,666 | 1,626 | 1,637 | 376,500 | 1,637 |
| 2018-10-22 | 1,664 | 1,683 | 1,648 | 1,669 | 121,600 | 1,669 |
| 2018-10-19 | 1,660 | 1,671 | 1,645 | 1,670 | 183,700 | 1,670 |
| 2018-10-18 | 1,703 | 1,707 | 1,677 | 1,684 | 176,300 | 1,684 |
| 2018-10-17 | 1,685 | 1,712 | 1,671 | 1,701 | 174,200 | 1,701 |
| 2018-10-16 | 1,640 | 1,662 | 1,638 | 1,661 | 210,600 | 1,661 |
| 2018-10-15 | 1,653 | 1,653 | 1,625 | 1,638 | 363,200 | 1,638 |
| 2018-10-12 | 1,650 | 1,680 | 1,645 | 1,666 | 207,100 | 1,666 |
| 2018-10-11 | 1,636 | 1,666 | 1,631 | 1,657 | 427,100 | 1,657 |
| 2018-10-10 | 1,702 | 1,712 | 1,687 | 1,694 | 299,000 | 1,694 |
| 2018-10-09 | 1,725 | 1,730 | 1,690 | 1,693 | 421,900 | 1,693 |
| 2018-10-05 | 1,755 | 1,769 | 1,725 | 1,735 | 300,900 | 1,735 |
| 2018-10-04 | 1,781 | 1,787 | 1,750 | 1,774 | 332,100 | 1,774 |
| 2018-10-03 | 1,796 | 1,829 | 1,769 | 1,780 | 230,500 | 1,780 |
| 2018-10-02 | 1,834 | 1,860 | 1,819 | 1,821 | 269,000 | 1,821 |
| 2018-10-01 | 1,840 | 1,840 | 1,813 | 1,826 | 171,200 | 1,826 |
| 2018-09-28 | 1,849 | 1,883 | 1,847 | 1,853 | 188,900 | 1,853 |
| 2018-09-27 | 1,838 | 1,861 | 1,811 | 1,825 | 208,400 | 1,825 |
| 2018-09-26 | 1,834 | 1,859 | 1,834 | 1,853 | 196,200 | 1,853 |
| 2018-09-25 | 3,780 | 3,800 | 3,745 | 3,775 | 110,000 | 3,775 |
| 2018-09-21 | 3,750 | 3,810 | 3,745 | 3,795 | 116,600 | 3,795 |
| 2018-09-20 | 3,790 | 3,790 | 3,725 | 3,740 | 82,200 | 3,740 |
| 2018-09-19 | 3,710 | 3,790 | 3,710 | 3,760 | 148,200 | 3,760 |
| 2018-09-18 | 3,645 | 3,695 | 3,640 | 3,670 | 145,100 | 3,670 |
| 2018-09-14 | 3,625 | 3,645 | 3,610 | 3,640 | 120,300 | 3,640 |
| 2018-09-13 | 3,520 | 3,600 | 3,500 | 3,590 | 203,600 | 3,590 |
| 2018-09-12 | 3,635 | 3,645 | 3,490 | 3,540 | 150,300 | 3,540 |
| 2018-09-11 | 3,665 | 3,680 | 3,555 | 3,630 | 171,300 | 3,630 |
| 2018-09-10 | 3,715 | 3,790 | 3,685 | 3,720 | 112,500 | 3,720 |
| 2018-09-07 | 3,775 | 3,775 | 3,670 | 3,715 | 159,000 | 3,715 |
| 2018-09-06 | 3,695 | 3,755 | 3,685 | 3,725 | 72,700 | 3,725 |
| 2018-09-05 | 3,695 | 3,745 | 3,685 | 3,710 | 87,300 | 3,710 |
| 2018-09-04 | 3,715 | 3,740 | 3,680 | 3,700 | 86,900 | 3,700 |
| 2018-09-03 | 3,725 | 3,745 | 3,695 | 3,715 | 116,900 | 3,715 |
| 2018-08-31 | 3,675 | 3,765 | 3,655 | 3,745 | 126,100 | 3,745 |
| 2018-08-30 | 3,700 | 3,735 | 3,675 | 3,715 | 189,900 | 3,715 |
| 2018-08-29 | 3,580 | 3,690 | 3,580 | 3,665 | 90,000 | 3,665 |
| 2018-08-28 | 3,555 | 3,615 | 3,545 | 3,580 | 160,600 | 3,580 |
| 2018-08-27 | 3,420 | 3,545 | 3,410 | 3,515 | 185,900 | 3,515 |
| 2018-08-24 | 3,420 | 3,460 | 3,360 | 3,395 | 321,100 | 3,395 |
| 2018-08-23 | 3,500 | 3,505 | 3,435 | 3,445 | 105,900 | 3,445 |
| 2018-08-22 | 3,485 | 3,505 | 3,425 | 3,495 | 241,000 | 3,495 |
| 2018-08-21 | 3,505 | 3,530 | 3,485 | 3,500 | 88,200 | 3,500 |
| 2018-08-20 | 3,540 | 3,545 | 3,500 | 3,500 | 41,800 | 3,500 |
| 2018-08-17 | 3,565 | 3,565 | 3,510 | 3,550 | 66,400 | 3,550 |
| 2018-08-16 | 3,545 | 3,580 | 3,495 | 3,530 | 145,900 | 3,530 |
| 2018-08-15 | 3,620 | 3,625 | 3,540 | 3,550 | 86,700 | 3,550 |
| 2018-08-14 | 3,630 | 3,655 | 3,610 | 3,620 | 127,100 | 3,620 |
| 2018-08-13 | 3,615 | 3,615 | 3,515 | 3,535 | 108,200 | 3,535 |
| 2018-08-10 | 3,775 | 3,775 | 3,630 | 3,635 | 200,700 | 3,635 |
| 2018-08-09 | 3,670 | 3,795 | 3,665 | 3,755 | 228,600 | 3,755 |
| 2018-08-08 | 3,680 | 3,815 | 3,660 | 3,730 | 342,200 | 3,730 |
| 2018-08-07 | 3,510 | 3,640 | 3,510 | 3,610 | 192,200 | 3,610 |
| 2018-08-06 | 3,700 | 3,700 | 3,440 | 3,510 | 508,900 | 3,510 |
| 2018-08-03 | 3,880 | 3,920 | 3,810 | 3,825 | 262,800 | 3,825 |
| 2018-08-02 | 3,875 | 3,915 | 3,815 | 3,825 | 157,600 | 3,825 |
| 2018-08-01 | 3,780 | 3,955 | 3,780 | 3,915 | 182,000 | 3,915 |
| 2018-07-31 | 3,800 | 3,825 | 3,730 | 3,800 | 214,300 | 3,800 |
| 2018-07-30 | 3,760 | 3,835 | 3,755 | 3,810 | 111,600 | 3,810 |
| 2018-07-27 | 3,740 | 3,795 | 3,725 | 3,765 | 82,200 | 3,765 |
| 2018-07-26 | 3,745 | 3,760 | 3,705 | 3,720 | 76,600 | 3,720 |
| 2018-07-25 | 3,685 | 3,710 | 3,675 | 3,690 | 30,800 | 3,690 |
| 2018-07-24 | 3,680 | 3,695 | 3,645 | 3,660 | 64,900 | 3,660 |
| 2018-07-23 | 3,650 | 3,690 | 3,610 | 3,625 | 180,600 | 3,625 |
| 2018-07-20 | 3,710 | 3,775 | 3,670 | 3,720 | 179,500 | 3,720 |
| 2018-07-19 | 3,730 | 3,735 | 3,675 | 3,720 | 165,000 | 3,720 |
| 2018-07-18 | 3,615 | 3,695 | 3,605 | 3,665 | 111,800 | 3,665 |
| 2018-07-17 | 3,595 | 3,660 | 3,570 | 3,620 | 103,400 | 3,620 |
| 2018-07-13 | 3,575 | 3,620 | 3,575 | 3,595 | 49,500 | 3,595 |
| 2018-07-12 | 3,645 | 3,660 | 3,570 | 3,570 | 90,200 | 3,570 |
| 2018-07-11 | 3,640 | 3,640 | 3,540 | 3,600 | 140,900 | 3,600 |
| 2018-07-10 | 3,605 | 3,705 | 3,605 | 3,685 | 147,300 | 3,685 |
| 2018-07-09 | 3,580 | 3,605 | 3,550 | 3,585 | 62,100 | 3,585 |
| 2018-07-06 | 3,530 | 3,580 | 3,515 | 3,575 | 127,800 | 3,575 |
| 2018-07-05 | 3,545 | 3,565 | 3,480 | 3,495 | 91,800 | 3,495 |
| 2018-07-04 | 3,545 | 3,585 | 3,505 | 3,530 | 88,300 | 3,530 |
| 2018-07-03 | 3,640 | 3,650 | 3,560 | 3,615 | 108,400 | 3,615 |
| 2018-07-02 | 3,665 | 3,710 | 3,630 | 3,640 | 138,400 | 3,640 |
| 2018-06-29 | 3,735 | 3,735 | 3,585 | 3,665 | 227,500 | 3,665 |
| 2018-06-28 | 3,765 | 3,775 | 3,720 | 3,735 | 71,300 | 3,735 |
| 2018-06-27 | 3,795 | 3,800 | 3,745 | 3,765 | 71,900 | 3,765 |
| 2018-06-26 | 3,725 | 3,790 | 3,700 | 3,785 | 98,300 | 3,785 |
| 2018-06-25 | 3,875 | 3,875 | 3,740 | 3,750 | 82,900 | 3,750 |
| 2018-06-22 | 3,805 | 3,815 | 3,760 | 3,805 | 113,700 | 3,805 |
| 2018-06-21 | 3,885 | 3,905 | 3,830 | 3,840 | 66,600 | 3,840 |
| 2018-06-20 | 3,915 | 3,945 | 3,830 | 3,890 | 85,700 | 3,890 |
| 2018-06-19 | 3,985 | 4,000 | 3,885 | 3,890 | 170,900 | 3,890 |
| 2018-06-18 | 4,010 | 4,020 | 3,985 | 4,005 | 82,300 | 4,005 |
| 2018-06-15 | 4,140 | 4,140 | 4,020 | 4,040 | 171,800 | 4,040 |
| 2018-06-14 | 4,125 | 4,175 | 4,095 | 4,140 | 108,700 | 4,140 |
| 2018-06-13 | 4,115 | 4,160 | 4,085 | 4,145 | 73,800 | 4,145 |
| 2018-06-12 | 4,085 | 4,160 | 4,070 | 4,140 | 162,000 | 4,140 |
| 2018-06-11 | 4,100 | 4,120 | 3,920 | 4,075 | 242,300 | 4,075 |
| 2018-06-08 | 4,200 | 4,205 | 4,145 | 4,190 | 106,100 | 4,190 |
| 2018-06-07 | 4,170 | 4,240 | 4,140 | 4,185 | 167,800 | 4,185 |
| 2018-06-06 | 4,140 | 4,165 | 4,100 | 4,115 | 50,500 | 4,115 |
| 2018-06-05 | 4,095 | 4,145 | 4,075 | 4,145 | 157,100 | 4,145 |
| 2018-06-04 | 4,010 | 4,100 | 4,010 | 4,085 | 113,700 | 4,085 |
| 2018-06-01 | 3,950 | 4,020 | 3,920 | 3,975 | 121,800 | 3,975 |
| 2018-05-31 | 4,070 | 4,095 | 3,970 | 4,000 | 281,500 | 4,000 |
| 2018-05-30 | 4,015 | 4,065 | 3,940 | 3,995 | 163,900 | 3,995 |
| 2018-05-29 | 4,020 | 4,060 | 3,925 | 4,040 | 200,000 | 4,040 |
| 2018-05-28 | 4,035 | 4,050 | 3,970 | 3,985 | 159,800 | 3,985 |
| 2018-05-25 | 4,010 | 4,030 | 3,865 | 3,915 | 218,800 | 3,915 |
| 2018-05-24 | 4,090 | 4,210 | 4,005 | 4,020 | 357,700 | 4,020 |
| 2018-05-23 | 4,160 | 4,180 | 4,065 | 4,080 | 205,800 | 4,080 |
| 2018-05-22 | 4,125 | 4,190 | 4,110 | 4,170 | 160,300 | 4,170 |
| 2018-05-21 | 4,140 | 4,150 | 4,090 | 4,105 | 153,200 | 4,105 |
| 2018-05-18 | 4,155 | 4,185 | 4,110 | 4,140 | 106,400 | 4,140 |
| 2018-05-17 | 4,145 | 4,190 | 4,100 | 4,135 | 117,200 | 4,135 |
| 2018-05-16 | 4,160 | 4,225 | 4,130 | 4,150 | 134,600 | 4,150 |
| 2018-05-15 | 4,240 | 4,240 | 4,160 | 4,195 | 79,400 | 4,195 |
| 2018-05-14 | 4,200 | 4,265 | 4,165 | 4,220 | 151,500 | 4,220 |
| 2018-05-11 | 4,140 | 4,160 | 4,090 | 4,155 | 133,300 | 4,155 |
| 2018-05-10 | 4,085 | 4,180 | 4,075 | 4,170 | 217,200 | 4,170 |
| 2018-05-09 | 3,960 | 4,110 | 3,960 | 4,080 | 350,200 | 4,080 |
| 2018-05-08 | 4,095 | 4,095 | 3,945 | 3,965 | 182,800 | 3,965 |
| 2018-05-07 | 4,165 | 4,180 | 4,030 | 4,055 | 209,200 | 4,055 |
| 2018-05-02 | 4,145 | 4,230 | 4,080 | 4,195 | 273,500 | 4,195 |
| 2018-05-01 | 3,980 | 4,225 | 3,980 | 4,135 | 532,300 | 4,135 |
| 2018-04-27 | 3,900 | 3,920 | 3,805 | 3,840 | 191,800 | 3,840 |
| 2018-04-26 | 3,920 | 3,935 | 3,870 | 3,890 | 97,600 | 3,890 |
| 2018-04-25 | 3,865 | 3,900 | 3,840 | 3,890 | 64,400 | 3,890 |
| 2018-04-24 | 3,900 | 3,935 | 3,880 | 3,910 | 175,500 | 3,910 |
| 2018-04-23 | 3,840 | 3,875 | 3,820 | 3,860 | 83,400 | 3,860 |
| 2018-04-20 | 3,795 | 3,875 | 3,795 | 3,850 | 74,000 | 3,850 |
| 2018-04-19 | 3,785 | 3,830 | 3,775 | 3,805 | 84,600 | 3,805 |
| 2018-04-18 | 3,760 | 3,810 | 3,705 | 3,790 | 120,100 | 3,790 |
| 2018-04-17 | 3,780 | 3,825 | 3,740 | 3,745 | 117,200 | 3,745 |
| 2018-04-16 | 3,765 | 3,785 | 3,705 | 3,785 | 109,400 | 3,785 |
| 2018-04-13 | 3,745 | 3,795 | 3,730 | 3,765 | 129,100 | 3,765 |
| 2018-04-12 | 3,720 | 3,785 | 3,675 | 3,750 | 167,200 | 3,750 |
| 2018-04-11 | 3,740 | 3,910 | 3,705 | 3,725 | 440,400 | 3,725 |
| 2018-04-10 | 3,545 | 3,615 | 3,480 | 3,605 | 108,900 | 3,605 |
| 2018-04-09 | 3,520 | 3,560 | 3,485 | 3,545 | 158,600 | 3,545 |
| 2018-04-06 | 3,575 | 3,590 | 3,500 | 3,535 | 153,600 | 3,535 |
| 2018-04-05 | 3,625 | 3,625 | 3,530 | 3,610 | 117,900 | 3,610 |
| 2018-04-04 | 3,595 | 3,660 | 3,570 | 3,625 | 157,300 | 3,625 |
| 2018-04-03 | 3,565 | 3,610 | 3,520 | 3,580 | 55,400 | 3,580 |
| 2018-03-30 | 3,615 | 3,635 | 3,575 | 3,595 | 89,100 | 3,595 |
| 2018-03-29 | 3,675 | 3,675 | 3,510 | 3,585 | 124,300 | 3,585 |
| 2018-03-28 | 3,560 | 3,640 | 3,540 | 3,640 | 77,200 | 3,640 |
| 2018-03-27 | 3,495 | 3,660 | 3,495 | 3,655 | 119,800 | 3,655 |
| 2018-03-26 | 3,430 | 3,510 | 3,385 | 3,510 | 142,400 | 3,510 |
| 2018-03-23 | 3,555 | 3,555 | 3,455 | 3,470 | 102,900 | 3,470 |
| 2018-03-22 | 3,610 | 3,625 | 3,555 | 3,610 | 104,100 | 3,610 |
| 2018-03-20 | 3,570 | 3,665 | 3,550 | 3,650 | 101,400 | 3,650 |
| 2018-03-19 | 3,615 | 3,635 | 3,575 | 3,580 | 47,600 | 3,580 |
| 2018-03-16 | 3,640 | 3,660 | 3,600 | 3,640 | 106,400 | 3,640 |
| 2018-03-15 | 3,660 | 3,660 | 3,510 | 3,610 | 178,500 | 3,610 |
| 2018-03-14 | 3,680 | 3,715 | 3,600 | 3,610 | 97,400 | 3,610 |
| 2018-03-13 | 3,690 | 3,700 | 3,630 | 3,680 | 62,300 | 3,680 |
| 2018-03-12 | 3,635 | 3,695 | 3,630 | 3,690 | 82,700 | 3,690 |
| 2018-03-09 | 3,570 | 3,625 | 3,540 | 3,585 | 130,000 | 3,585 |
| 2018-03-08 | 3,560 | 3,560 | 3,510 | 3,535 | 96,100 | 3,535 |
| 2018-03-07 | 3,545 | 3,580 | 3,485 | 3,500 | 120,700 | 3,500 |
| 2018-03-06 | 3,570 | 3,625 | 3,565 | 3,585 | 62,100 | 3,585 |
| 2018-03-05 | 3,605 | 3,605 | 3,500 | 3,515 | 138,300 | 3,515 |
| 2018-03-02 | 3,685 | 3,685 | 3,610 | 3,625 | 173,900 | 3,625 |
| 2018-03-01 | 3,770 | 3,805 | 3,725 | 3,755 | 199,600 | 3,755 |
| 2018-02-28 | 3,745 | 3,910 | 3,745 | 3,785 | 304,100 | 3,785 |
| 2018-02-27 | 3,775 | 3,790 | 3,740 | 3,770 | 98,700 | 3,770 |
| 2018-02-26 | 3,885 | 3,890 | 3,720 | 3,745 | 195,800 | 3,745 |
| 2018-02-23 | 3,840 | 3,880 | 3,775 | 3,820 | 295,200 | 3,820 |
| 2018-02-22 | 3,720 | 3,735 | 3,680 | 3,720 | 70,800 | 3,720 |
| 2018-02-21 | 3,770 | 3,775 | 3,720 | 3,735 | 106,500 | 3,735 |
| 2018-02-20 | 3,750 | 3,810 | 3,745 | 3,775 | 93,000 | 3,775 |
| 2018-02-19 | 3,685 | 3,770 | 3,665 | 3,770 | 84,800 | 3,770 |
| 2018-02-16 | 3,720 | 3,740 | 3,635 | 3,670 | 178,900 | 3,670 |
| 2018-02-15 | 3,660 | 3,705 | 3,580 | 3,645 | 154,900 | 3,645 |
| 2018-02-14 | 3,805 | 3,805 | 3,605 | 3,655 | 167,900 | 3,655 |
| 2018-02-13 | 3,850 | 3,890 | 3,790 | 3,810 | 281,200 | 3,810 |
| 2018-02-09 | 3,700 | 3,845 | 3,655 | 3,785 | 746,600 | 3,785 |
| 2018-02-08 | 3,440 | 3,555 | 3,390 | 3,515 | 257,500 | 3,515 |
| 2018-02-07 | 3,505 | 3,525 | 3,390 | 3,405 | 124,700 | 3,405 |
| 2018-02-06 | 3,480 | 3,495 | 3,315 | 3,400 | 170,300 | 3,400 |
| 2018-02-05 | 3,575 | 3,660 | 3,545 | 3,635 | 160,100 | 3,635 |
| 2018-02-02 | 3,575 | 3,655 | 3,565 | 3,625 | 186,200 | 3,625 |
| 2018-02-01 | 3,460 | 3,570 | 3,445 | 3,565 | 141,700 | 3,565 |
| 2018-01-31 | 3,540 | 3,565 | 3,480 | 3,480 | 115,900 | 3,480 |
| 2018-01-30 | 3,605 | 3,620 | 3,555 | 3,570 | 115,000 | 3,570 |
| 2018-01-29 | 3,580 | 3,630 | 3,565 | 3,615 | 91,000 | 3,615 |
| 2018-01-26 | 3,610 | 3,630 | 3,555 | 3,565 | 92,900 | 3,565 |
| 2018-01-25 | 3,650 | 3,650 | 3,610 | 3,615 | 74,300 | 3,615 |
| 2018-01-24 | 3,660 | 3,690 | 3,655 | 3,660 | 46,400 | 3,660 |
| 2018-01-23 | 3,640 | 3,685 | 3,620 | 3,675 | 83,400 | 3,675 |
| 2018-01-22 | 3,655 | 3,655 | 3,610 | 3,640 | 60,000 | 3,640 |
| 2018-01-19 | 3,600 | 3,660 | 3,600 | 3,645 | 66,400 | 3,645 |
| 2018-01-18 | 3,695 | 3,695 | 3,585 | 3,590 | 95,600 | 3,590 |
| 2018-01-17 | 3,650 | 3,680 | 3,610 | 3,660 | 150,900 | 3,660 |
| 2018-01-16 | 3,695 | 3,780 | 3,675 | 3,675 | 91,700 | 3,675 |
| 2018-01-15 | 3,825 | 3,825 | 3,680 | 3,680 | 178,000 | 3,680 |
| 2018-01-12 | 3,765 | 3,795 | 3,755 | 3,760 | 102,200 | 3,760 |
| 2018-01-11 | 3,755 | 3,830 | 3,745 | 3,780 | 157,700 | 3,780 |
| 2018-01-10 | 3,730 | 3,755 | 3,720 | 3,735 | 99,400 | 3,735 |
| 2018-01-09 | 3,685 | 3,730 | 3,655 | 3,725 | 175,600 | 3,725 |
| 2018-01-05 | 3,640 | 3,685 | 3,635 | 3,675 | 63,600 | 3,675 |
| 2018-01-04 | 3,630 | 3,645 | 3,600 | 3,635 | 114,100 | 3,635 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2004-09-27]1株→2株
