7242 カヤバ(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 | 2,609 | 2,687 | 2,592 | 2,656 | 484,000 | 2,656 |
| 2018-12-27 | 2,555 | 2,639 | 2,523 | 2,620 | 709,900 | 2,620 |
| 2018-12-26 | 2,477 | 2,508 | 2,415 | 2,455 | 464,300 | 2,455 |
| 2018-12-25 | 2,461 | 2,465 | 2,387 | 2,459 | 754,000 | 2,459 |
| 2018-12-21 | 2,528 | 2,555 | 2,485 | 2,521 | 641,800 | 2,521 |
| 2018-12-20 | 2,555 | 2,629 | 2,510 | 2,518 | 937,200 | 2,518 |
| 2018-12-19 | 2,604 | 2,659 | 2,576 | 2,632 | 303,600 | 2,632 |
| 2018-12-18 | 2,580 | 2,652 | 2,552 | 2,626 | 428,700 | 2,626 |
| 2018-12-17 | 2,650 | 2,693 | 2,611 | 2,612 | 306,700 | 2,612 |
| 2018-12-14 | 2,700 | 2,729 | 2,652 | 2,662 | 390,500 | 2,662 |
| 2018-12-13 | 2,695 | 2,729 | 2,664 | 2,721 | 421,300 | 2,721 |
| 2018-12-12 | 2,572 | 2,671 | 2,568 | 2,651 | 511,300 | 2,651 |
| 2018-12-11 | 2,641 | 2,647 | 2,530 | 2,558 | 907,900 | 2,558 |
| 2018-12-10 | 2,650 | 2,694 | 2,608 | 2,685 | 409,800 | 2,685 |
| 2018-12-07 | 2,757 | 2,762 | 2,672 | 2,700 | 459,200 | 2,700 |
| 2018-12-06 | 2,802 | 2,802 | 2,731 | 2,744 | 466,300 | 2,744 |
| 2018-12-05 | 2,778 | 2,828 | 2,764 | 2,809 | 473,500 | 2,809 |
| 2018-12-04 | 2,856 | 2,865 | 2,792 | 2,803 | 712,200 | 2,803 |
| 2018-12-03 | 2,875 | 2,905 | 2,841 | 2,885 | 781,700 | 2,885 |
| 2018-11-30 | 2,831 | 2,869 | 2,802 | 2,827 | 516,600 | 2,827 |
| 2018-11-29 | 2,893 | 2,894 | 2,810 | 2,831 | 469,500 | 2,831 |
| 2018-11-28 | 2,820 | 2,873 | 2,764 | 2,860 | 673,200 | 2,860 |
| 2018-11-27 | 2,744 | 2,815 | 2,730 | 2,792 | 603,500 | 2,792 |
| 2018-11-26 | 2,707 | 2,745 | 2,672 | 2,735 | 522,900 | 2,735 |
| 2018-11-22 | 2,728 | 2,736 | 2,656 | 2,676 | 640,200 | 2,676 |
| 2018-11-21 | 2,660 | 2,725 | 2,623 | 2,717 | 596,600 | 2,717 |
| 2018-11-20 | 2,669 | 2,740 | 2,650 | 2,692 | 764,900 | 2,692 |
| 2018-11-19 | 2,608 | 2,694 | 2,581 | 2,658 | 831,500 | 2,658 |
| 2018-11-16 | 2,752 | 2,759 | 2,546 | 2,626 | 2,762,800 | 2,626 |
| 2018-11-15 | 2,828 | 2,890 | 2,809 | 2,853 | 495,900 | 2,853 |
| 2018-11-14 | 2,802 | 2,927 | 2,800 | 2,866 | 950,600 | 2,866 |
| 2018-11-13 | 2,700 | 2,805 | 2,674 | 2,783 | 769,700 | 2,783 |
| 2018-11-12 | 2,831 | 2,843 | 2,740 | 2,767 | 842,300 | 2,767 |
| 2018-11-09 | 2,865 | 2,891 | 2,760 | 2,875 | 1,577,100 | 2,875 |
| 2018-11-08 | 2,940 | 2,987 | 2,902 | 2,910 | 1,052,600 | 2,910 |
| 2018-11-07 | 2,881 | 2,999 | 2,711 | 2,877 | 2,587,800 | 2,877 |
| 2018-11-06 | 2,950 | 2,976 | 2,840 | 2,891 | 1,007,000 | 2,891 |
| 2018-11-05 | 2,891 | 3,030 | 2,861 | 2,962 | 3,281,700 | 2,962 |
| 2018-11-02 | 2,779 | 2,833 | 2,676 | 2,770 | 1,764,300 | 2,770 |
| 2018-11-01 | 2,710 | 2,759 | 2,662 | 2,755 | 965,500 | 2,755 |
| 2018-10-31 | 2,730 | 2,744 | 2,655 | 2,707 | 1,256,000 | 2,707 |
| 2018-10-30 | 2,513 | 2,671 | 2,508 | 2,650 | 1,287,300 | 2,650 |
| 2018-10-29 | 2,510 | 2,650 | 2,471 | 2,518 | 2,661,400 | 2,518 |
| 2018-10-26 | 2,582 | 2,800 | 2,312 | 2,470 | 5,213,900 | 2,470 |
| 2018-10-25 | 2,510 | 2,598 | 2,508 | 2,538 | 2,061,000 | 2,538 |
| 2018-10-24 | 2,735 | 2,765 | 2,551 | 2,594 | 5,725,000 | 2,594 |
| 2018-10-23 | 2,641 | 2,770 | 2,621 | 2,685 | 6,071,700 | 2,685 |
| 2018-10-22 | 2,789 | 2,829 | 2,652 | 2,691 | 9,277,000 | 2,691 |
| 2018-10-19 | 2,796 | 2,996 | 2,760 | 2,939 | 8,591,100 | 2,939 |
| 2018-10-18 | 2,845 | 2,915 | 2,777 | 2,846 | 10,933,500 | 2,846 |
| 2018-10-17 | 3,195 | 3,195 | 3,195 | 3,195 | 113,900 | 3,195 |
| 2018-10-16 | 4,365 | 4,435 | 3,820 | 3,895 | 871,900 | 3,895 |
| 2018-10-15 | 4,485 | 4,485 | 4,390 | 4,400 | 97,300 | 4,400 |
| 2018-10-12 | 4,500 | 4,525 | 4,460 | 4,505 | 105,400 | 4,505 |
| 2018-10-11 | 4,565 | 4,610 | 4,510 | 4,530 | 128,000 | 4,530 |
| 2018-10-10 | 4,835 | 4,890 | 4,760 | 4,760 | 128,900 | 4,760 |
| 2018-10-09 | 4,890 | 4,890 | 4,750 | 4,790 | 129,100 | 4,790 |
| 2018-10-05 | 5,040 | 5,100 | 4,955 | 4,960 | 103,000 | 4,960 |
| 2018-10-04 | 5,190 | 5,270 | 5,100 | 5,120 | 119,800 | 5,120 |
| 2018-10-03 | 5,130 | 5,210 | 5,080 | 5,130 | 132,600 | 5,130 |
| 2018-10-02 | 5,220 | 5,320 | 5,140 | 5,140 | 128,300 | 5,140 |
| 2018-10-01 | 5,120 | 5,230 | 5,120 | 5,180 | 158,600 | 5,180 |
| 2018-09-28 | 5,050 | 5,130 | 4,985 | 5,090 | 149,200 | 5,090 |
| 2018-09-27 | 4,925 | 5,040 | 4,910 | 4,990 | 171,800 | 4,990 |
| 2018-09-26 | 4,810 | 4,935 | 4,755 | 4,910 | 113,700 | 4,910 |
| 2018-09-25 | 4,920 | 4,980 | 4,830 | 4,940 | 217,200 | 4,940 |
| 2018-09-21 | 4,780 | 4,930 | 4,765 | 4,880 | 233,500 | 4,880 |
| 2018-09-20 | 4,630 | 4,735 | 4,630 | 4,720 | 154,200 | 4,720 |
| 2018-09-19 | 4,460 | 4,585 | 4,455 | 4,560 | 123,600 | 4,560 |
| 2018-09-18 | 4,325 | 4,420 | 4,295 | 4,420 | 92,500 | 4,420 |
| 2018-09-14 | 4,315 | 4,375 | 4,315 | 4,325 | 95,800 | 4,325 |
| 2018-09-13 | 4,160 | 4,340 | 4,155 | 4,315 | 96,100 | 4,315 |
| 2018-09-12 | 4,270 | 4,305 | 4,120 | 4,155 | 144,600 | 4,155 |
| 2018-09-11 | 4,330 | 4,375 | 4,265 | 4,290 | 125,300 | 4,290 |
| 2018-09-10 | 4,240 | 4,320 | 4,230 | 4,275 | 97,700 | 4,275 |
| 2018-09-07 | 4,290 | 4,290 | 4,235 | 4,255 | 82,200 | 4,255 |
| 2018-09-06 | 4,200 | 4,335 | 4,200 | 4,305 | 158,200 | 4,305 |
| 2018-09-05 | 4,400 | 4,405 | 4,145 | 4,175 | 359,200 | 4,175 |
| 2018-09-04 | 4,540 | 4,560 | 4,480 | 4,480 | 75,600 | 4,480 |
| 2018-09-03 | 4,555 | 4,605 | 4,500 | 4,515 | 100,200 | 4,515 |
| 2018-08-31 | 4,475 | 4,610 | 4,455 | 4,555 | 112,200 | 4,555 |
| 2018-08-30 | 4,570 | 4,585 | 4,475 | 4,525 | 125,700 | 4,525 |
| 2018-08-29 | 4,510 | 4,605 | 4,510 | 4,580 | 91,000 | 4,580 |
| 2018-08-28 | 4,575 | 4,660 | 4,520 | 4,525 | 137,600 | 4,525 |
| 2018-08-27 | 4,445 | 4,555 | 4,420 | 4,520 | 111,900 | 4,520 |
| 2018-08-24 | 4,500 | 4,500 | 4,435 | 4,455 | 82,900 | 4,455 |
| 2018-08-23 | 4,625 | 4,630 | 4,510 | 4,510 | 88,100 | 4,510 |
| 2018-08-22 | 4,550 | 4,700 | 4,550 | 4,700 | 108,900 | 4,700 |
| 2018-08-21 | 4,465 | 4,560 | 4,465 | 4,540 | 100,700 | 4,540 |
| 2018-08-20 | 4,535 | 4,550 | 4,455 | 4,520 | 143,800 | 4,520 |
| 2018-08-17 | 4,515 | 4,615 | 4,510 | 4,605 | 140,000 | 4,605 |
| 2018-08-16 | 4,540 | 4,620 | 4,495 | 4,585 | 103,200 | 4,585 |
| 2018-08-15 | 4,725 | 4,755 | 4,625 | 4,660 | 70,200 | 4,660 |
| 2018-08-14 | 4,605 | 4,720 | 4,590 | 4,710 | 92,800 | 4,710 |
| 2018-08-13 | 4,650 | 4,665 | 4,500 | 4,535 | 142,300 | 4,535 |
| 2018-08-10 | 4,880 | 4,880 | 4,695 | 4,695 | 134,200 | 4,695 |
| 2018-08-09 | 5,000 | 5,130 | 4,860 | 4,860 | 122,000 | 4,860 |
| 2018-08-08 | 4,705 | 5,020 | 4,645 | 4,990 | 252,700 | 4,990 |
| 2018-08-07 | 5,250 | 5,330 | 5,200 | 5,240 | 95,100 | 5,240 |
| 2018-08-06 | 5,220 | 5,260 | 5,210 | 5,210 | 41,700 | 5,210 |
| 2018-08-03 | 5,320 | 5,320 | 5,220 | 5,230 | 48,100 | 5,230 |
| 2018-08-02 | 5,320 | 5,380 | 5,270 | 5,290 | 76,500 | 5,290 |
| 2018-08-01 | 5,230 | 5,380 | 5,210 | 5,340 | 84,300 | 5,340 |
| 2018-07-31 | 5,350 | 5,410 | 5,210 | 5,230 | 106,300 | 5,230 |
| 2018-07-30 | 5,230 | 5,370 | 5,230 | 5,320 | 98,300 | 5,320 |
| 2018-07-27 | 5,210 | 5,260 | 5,190 | 5,230 | 49,800 | 5,230 |
| 2018-07-26 | 5,240 | 5,420 | 5,190 | 5,210 | 117,500 | 5,210 |
| 2018-07-25 | 4,955 | 5,150 | 4,955 | 5,140 | 109,700 | 5,140 |
| 2018-07-24 | 4,955 | 4,955 | 4,880 | 4,920 | 117,700 | 4,920 |
| 2018-07-23 | 4,910 | 4,945 | 4,890 | 4,900 | 51,200 | 4,900 |
| 2018-07-20 | 5,100 | 5,100 | 4,940 | 4,965 | 64,700 | 4,965 |
| 2018-07-19 | 5,070 | 5,190 | 5,070 | 5,140 | 54,200 | 5,140 |
| 2018-07-18 | 5,030 | 5,060 | 4,990 | 5,060 | 68,400 | 5,060 |
| 2018-07-17 | 4,935 | 4,985 | 4,910 | 4,955 | 79,700 | 4,955 |
| 2018-07-13 | 4,870 | 4,925 | 4,835 | 4,920 | 86,200 | 4,920 |
| 2018-07-12 | 4,990 | 4,990 | 4,830 | 4,850 | 104,800 | 4,850 |
| 2018-07-11 | 5,040 | 5,050 | 4,945 | 4,960 | 67,800 | 4,960 |
| 2018-07-10 | 5,010 | 5,140 | 5,010 | 5,090 | 64,200 | 5,090 |
| 2018-07-09 | 5,000 | 5,020 | 4,950 | 4,990 | 74,000 | 4,990 |
| 2018-07-06 | 4,865 | 5,000 | 4,865 | 4,990 | 84,900 | 4,990 |
| 2018-07-05 | 4,895 | 4,925 | 4,840 | 4,865 | 50,500 | 4,865 |
| 2018-07-04 | 4,875 | 4,955 | 4,865 | 4,920 | 69,900 | 4,920 |
| 2018-07-03 | 4,970 | 4,970 | 4,865 | 4,925 | 93,000 | 4,925 |
| 2018-07-02 | 5,000 | 5,130 | 4,965 | 4,975 | 81,600 | 4,975 |
| 2018-06-29 | 4,965 | 5,040 | 4,910 | 5,040 | 97,600 | 5,040 |
| 2018-06-28 | 4,930 | 4,960 | 4,880 | 4,945 | 76,000 | 4,945 |
| 2018-06-27 | 4,930 | 4,975 | 4,910 | 4,935 | 93,000 | 4,935 |
| 2018-06-26 | 5,020 | 5,020 | 4,910 | 4,930 | 165,900 | 4,930 |
| 2018-06-25 | 5,090 | 5,140 | 5,040 | 5,050 | 86,200 | 5,050 |
| 2018-06-22 | 4,920 | 5,090 | 4,905 | 5,080 | 125,900 | 5,080 |
| 2018-06-21 | 5,020 | 5,080 | 4,975 | 4,985 | 106,200 | 4,985 |
| 2018-06-20 | 4,995 | 4,995 | 4,795 | 4,980 | 169,700 | 4,980 |
| 2018-06-19 | 5,060 | 5,100 | 4,950 | 4,960 | 120,100 | 4,960 |
| 2018-06-18 | 5,260 | 5,260 | 5,100 | 5,110 | 67,800 | 5,110 |
| 2018-06-15 | 5,290 | 5,310 | 5,200 | 5,270 | 86,500 | 5,270 |
| 2018-06-14 | 5,270 | 5,380 | 5,260 | 5,280 | 102,200 | 5,280 |
| 2018-06-13 | 5,220 | 5,290 | 5,200 | 5,270 | 53,300 | 5,270 |
| 2018-06-12 | 5,310 | 5,310 | 5,220 | 5,280 | 63,000 | 5,280 |
| 2018-06-11 | 5,280 | 5,310 | 5,220 | 5,280 | 54,400 | 5,280 |
| 2018-06-08 | 5,340 | 5,370 | 5,290 | 5,300 | 85,700 | 5,300 |
| 2018-06-07 | 5,330 | 5,370 | 5,310 | 5,330 | 86,600 | 5,330 |
| 2018-06-06 | 5,380 | 5,430 | 5,310 | 5,320 | 94,400 | 5,320 |
| 2018-06-05 | 5,420 | 5,430 | 5,340 | 5,400 | 96,900 | 5,400 |
| 2018-06-04 | 5,280 | 5,470 | 5,260 | 5,420 | 129,200 | 5,420 |
| 2018-06-01 | 5,120 | 5,230 | 5,050 | 5,200 | 126,300 | 5,200 |
| 2018-05-31 | 5,310 | 5,330 | 5,090 | 5,120 | 173,000 | 5,120 |
| 2018-05-30 | 5,390 | 5,400 | 5,250 | 5,290 | 118,100 | 5,290 |
| 2018-05-29 | 5,510 | 5,520 | 5,430 | 5,490 | 76,600 | 5,490 |
| 2018-05-28 | 5,480 | 5,510 | 5,420 | 5,470 | 66,900 | 5,470 |
| 2018-05-25 | 5,540 | 5,660 | 5,440 | 5,460 | 163,800 | 5,460 |
| 2018-05-24 | 5,620 | 5,630 | 5,430 | 5,500 | 125,000 | 5,500 |
| 2018-05-23 | 5,620 | 5,650 | 5,560 | 5,630 | 116,300 | 5,630 |
| 2018-05-22 | 5,610 | 5,640 | 5,600 | 5,620 | 60,700 | 5,620 |
| 2018-05-21 | 5,650 | 5,650 | 5,590 | 5,600 | 60,000 | 5,600 |
| 2018-05-18 | 5,500 | 5,630 | 5,490 | 5,600 | 108,700 | 5,600 |
| 2018-05-17 | 5,580 | 5,580 | 5,450 | 5,470 | 105,300 | 5,470 |
| 2018-05-16 | 5,480 | 5,570 | 5,470 | 5,550 | 180,800 | 5,550 |
| 2018-05-15 | 5,390 | 5,460 | 5,330 | 5,440 | 134,500 | 5,440 |
| 2018-05-14 | 5,450 | 5,540 | 5,300 | 5,430 | 204,300 | 5,430 |
| 2018-05-11 | 5,140 | 5,290 | 5,120 | 5,290 | 93,700 | 5,290 |
| 2018-05-10 | 5,170 | 5,220 | 5,130 | 5,140 | 67,900 | 5,140 |
| 2018-05-09 | 5,170 | 5,190 | 5,130 | 5,160 | 105,400 | 5,160 |
| 2018-05-08 | 5,160 | 5,240 | 5,140 | 5,170 | 103,900 | 5,170 |
| 2018-05-07 | 5,210 | 5,210 | 5,110 | 5,190 | 75,500 | 5,190 |
| 2018-05-02 | 5,280 | 5,280 | 5,180 | 5,220 | 95,900 | 5,220 |
| 2018-05-01 | 5,280 | 5,320 | 5,230 | 5,300 | 109,900 | 5,300 |
| 2018-04-27 | 5,300 | 5,310 | 5,200 | 5,290 | 91,600 | 5,290 |
| 2018-04-26 | 5,330 | 5,360 | 5,300 | 5,310 | 55,500 | 5,310 |
| 2018-04-25 | 5,280 | 5,310 | 5,220 | 5,310 | 91,300 | 5,310 |
| 2018-04-24 | 5,340 | 5,380 | 5,290 | 5,380 | 76,300 | 5,380 |
| 2018-04-23 | 5,240 | 5,360 | 5,240 | 5,330 | 106,100 | 5,330 |
| 2018-04-20 | 5,220 | 5,260 | 5,190 | 5,240 | 50,700 | 5,240 |
| 2018-04-19 | 5,230 | 5,300 | 5,170 | 5,240 | 122,900 | 5,240 |
| 2018-04-18 | 5,190 | 5,230 | 5,120 | 5,200 | 55,900 | 5,200 |
| 2018-04-17 | 5,150 | 5,200 | 5,110 | 5,170 | 69,400 | 5,170 |
| 2018-04-16 | 5,210 | 5,240 | 5,120 | 5,190 | 83,600 | 5,190 |
| 2018-04-13 | 5,190 | 5,250 | 5,160 | 5,240 | 82,600 | 5,240 |
| 2018-04-12 | 5,170 | 5,170 | 5,070 | 5,120 | 68,300 | 5,120 |
| 2018-04-11 | 5,140 | 5,230 | 5,070 | 5,180 | 88,700 | 5,180 |
| 2018-04-10 | 4,990 | 5,140 | 4,910 | 5,120 | 106,200 | 5,120 |
| 2018-04-09 | 5,000 | 5,050 | 4,925 | 4,995 | 115,500 | 4,995 |
| 2018-04-06 | 5,060 | 5,160 | 5,020 | 5,020 | 127,100 | 5,020 |
| 2018-04-05 | 5,140 | 5,150 | 4,960 | 4,990 | 129,200 | 4,990 |
| 2018-04-04 | 5,050 | 5,100 | 5,020 | 5,080 | 117,600 | 5,080 |
| 2018-04-03 | 4,990 | 5,030 | 4,925 | 5,010 | 101,800 | 5,010 |
| 2018-03-30 | 4,985 | 5,080 | 4,970 | 5,050 | 135,300 | 5,050 |
| 2018-03-29 | 4,970 | 5,020 | 4,870 | 4,925 | 94,400 | 4,925 |
| 2018-03-28 | 4,840 | 4,910 | 4,815 | 4,900 | 92,600 | 4,900 |
| 2018-03-27 | 4,875 | 4,995 | 4,850 | 4,985 | 202,100 | 4,985 |
| 2018-03-26 | 4,780 | 4,820 | 4,705 | 4,820 | 175,900 | 4,820 |
| 2018-03-23 | 5,030 | 5,040 | 4,800 | 4,810 | 267,300 | 4,810 |
| 2018-03-22 | 5,120 | 5,130 | 5,050 | 5,130 | 101,900 | 5,130 |
| 2018-03-20 | 5,060 | 5,130 | 5,040 | 5,090 | 135,100 | 5,090 |
| 2018-03-19 | 5,110 | 5,180 | 5,090 | 5,110 | 121,000 | 5,110 |
| 2018-03-16 | 5,150 | 5,180 | 5,070 | 5,140 | 223,800 | 5,140 |
| 2018-03-15 | 5,200 | 5,220 | 5,050 | 5,150 | 203,200 | 5,150 |
| 2018-03-14 | 5,310 | 5,340 | 5,230 | 5,230 | 149,200 | 5,230 |
| 2018-03-13 | 5,390 | 5,430 | 5,310 | 5,370 | 171,300 | 5,370 |
| 2018-03-12 | 5,370 | 5,430 | 5,320 | 5,380 | 147,700 | 5,380 |
| 2018-03-09 | 5,240 | 5,320 | 5,200 | 5,230 | 196,500 | 5,230 |
| 2018-03-08 | 5,280 | 5,280 | 5,140 | 5,150 | 145,800 | 5,150 |
| 2018-03-07 | 5,270 | 5,320 | 5,160 | 5,250 | 147,200 | 5,250 |
| 2018-03-06 | 5,380 | 5,420 | 5,280 | 5,310 | 135,100 | 5,310 |
| 2018-03-05 | 5,390 | 5,390 | 5,220 | 5,310 | 164,600 | 5,310 |
| 2018-03-02 | 5,400 | 5,530 | 5,390 | 5,440 | 207,900 | 5,440 |
| 2018-03-01 | 5,650 | 5,660 | 5,480 | 5,500 | 153,100 | 5,500 |
| 2018-02-28 | 5,690 | 5,770 | 5,640 | 5,710 | 153,800 | 5,710 |
| 2018-02-27 | 5,670 | 5,780 | 5,630 | 5,700 | 230,200 | 5,700 |
| 2018-02-26 | 5,590 | 5,650 | 5,540 | 5,580 | 100,700 | 5,580 |
| 2018-02-23 | 5,440 | 5,560 | 5,410 | 5,540 | 166,300 | 5,540 |
| 2018-02-22 | 5,480 | 5,510 | 5,410 | 5,440 | 214,900 | 5,440 |
| 2018-02-21 | 5,490 | 5,600 | 5,420 | 5,570 | 140,300 | 5,570 |
| 2018-02-20 | 5,500 | 5,510 | 5,430 | 5,490 | 95,600 | 5,490 |
| 2018-02-19 | 5,480 | 5,570 | 5,410 | 5,570 | 156,700 | 5,570 |
| 2018-02-16 | 5,440 | 5,520 | 5,410 | 5,470 | 172,300 | 5,470 |
| 2018-02-15 | 5,340 | 5,440 | 5,310 | 5,410 | 199,200 | 5,410 |
| 2018-02-14 | 5,340 | 5,390 | 5,190 | 5,260 | 206,200 | 5,260 |
| 2018-02-13 | 5,610 | 5,640 | 5,290 | 5,320 | 451,000 | 5,320 |
| 2018-02-09 | 5,600 | 5,640 | 5,520 | 5,610 | 250,200 | 5,610 |
| 2018-02-08 | 5,930 | 5,960 | 5,650 | 5,840 | 549,800 | 5,840 |
| 2018-02-07 | 6,440 | 6,450 | 5,850 | 5,880 | 454,800 | 5,880 |
| 2018-02-06 | 6,230 | 6,250 | 5,930 | 5,940 | 412,200 | 5,940 |
| 2018-02-05 | 6,970 | 7,050 | 6,690 | 6,930 | 199,000 | 6,930 |
| 2018-02-02 | 7,250 | 7,260 | 7,140 | 7,180 | 85,600 | 7,180 |
| 2018-02-01 | 7,160 | 7,280 | 7,100 | 7,250 | 148,100 | 7,250 |
| 2018-01-31 | 7,070 | 7,140 | 7,030 | 7,100 | 117,800 | 7,100 |
| 2018-01-30 | 7,040 | 7,200 | 7,010 | 7,110 | 241,600 | 7,110 |
| 2018-01-29 | 6,870 | 7,050 | 6,860 | 7,000 | 145,800 | 7,000 |
| 2018-01-26 | 6,920 | 6,950 | 6,850 | 6,850 | 83,400 | 6,850 |
| 2018-01-25 | 6,900 | 7,000 | 6,820 | 6,920 | 130,800 | 6,920 |
| 2018-01-24 | 6,870 | 7,020 | 6,870 | 6,900 | 153,700 | 6,900 |
| 2018-01-23 | 6,820 | 6,920 | 6,810 | 6,870 | 160,300 | 6,870 |
| 2018-01-22 | 6,740 | 6,780 | 6,710 | 6,770 | 62,500 | 6,770 |
| 2018-01-19 | 6,760 | 6,830 | 6,730 | 6,760 | 101,000 | 6,760 |
| 2018-01-18 | 6,800 | 6,820 | 6,700 | 6,710 | 122,400 | 6,710 |
| 2018-01-17 | 6,710 | 6,780 | 6,660 | 6,740 | 85,500 | 6,740 |
| 2018-01-16 | 6,770 | 6,850 | 6,710 | 6,720 | 125,500 | 6,720 |
| 2018-01-15 | 6,950 | 6,950 | 6,760 | 6,760 | 101,200 | 6,760 |
| 2018-01-12 | 6,840 | 6,950 | 6,810 | 6,910 | 161,700 | 6,910 |
| 2018-01-11 | 6,840 | 6,920 | 6,830 | 6,860 | 113,200 | 6,860 |
| 2018-01-10 | 6,960 | 7,040 | 6,860 | 6,860 | 112,800 | 6,860 |
| 2018-01-09 | 6,960 | 7,030 | 6,900 | 6,960 | 258,200 | 6,960 |
| 2018-01-05 | 6,820 | 6,990 | 6,800 | 6,830 | 255,000 | 6,830 |
| 2018-01-04 | 6,550 | 6,710 | 6,550 | 6,670 | 125,200 | 6,670 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
