7259 (株)アイシン 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 | 3,755 | 3,930 | 3,735 | 3,820 | 843,500 | 1,273.33 |
| 2018-12-27 | 3,840 | 3,855 | 3,790 | 3,825 | 891,300 | 1,275 |
| 2018-12-26 | 3,615 | 3,655 | 3,575 | 3,630 | 597,000 | 1,210 |
| 2018-12-25 | 3,665 | 3,665 | 3,550 | 3,565 | 817,300 | 1,188.33 |
| 2018-12-21 | 3,800 | 3,800 | 3,695 | 3,735 | 1,083,200 | 1,245 |
| 2018-12-20 | 3,915 | 3,935 | 3,835 | 3,850 | 923,300 | 1,283.33 |
| 2018-12-19 | 3,955 | 3,995 | 3,915 | 3,980 | 626,100 | 1,326.67 |
| 2018-12-18 | 3,940 | 4,020 | 3,930 | 3,990 | 710,200 | 1,330 |
| 2018-12-17 | 4,000 | 4,045 | 3,985 | 3,990 | 463,000 | 1,330 |
| 2018-12-14 | 4,040 | 4,080 | 3,985 | 4,010 | 782,400 | 1,336.67 |
| 2018-12-13 | 4,050 | 4,065 | 4,000 | 4,050 | 1,197,400 | 1,350 |
| 2018-12-12 | 4,085 | 4,180 | 4,070 | 4,120 | 920,900 | 1,373.33 |
| 2018-12-11 | 4,160 | 4,160 | 4,040 | 4,050 | 753,300 | 1,350 |
| 2018-12-10 | 4,180 | 4,205 | 4,145 | 4,185 | 586,500 | 1,395 |
| 2018-12-07 | 4,380 | 4,385 | 4,265 | 4,270 | 852,000 | 1,423.33 |
| 2018-12-06 | 4,350 | 4,385 | 4,315 | 4,350 | 678,300 | 1,450 |
| 2018-12-05 | 4,455 | 4,475 | 4,390 | 4,435 | 619,300 | 1,478.33 |
| 2018-12-04 | 4,595 | 4,600 | 4,510 | 4,530 | 671,100 | 1,510 |
| 2018-12-03 | 4,550 | 4,625 | 4,540 | 4,610 | 611,300 | 1,536.67 |
| 2018-11-30 | 4,510 | 4,530 | 4,455 | 4,490 | 2,306,900 | 1,496.67 |
| 2018-11-29 | 4,610 | 4,610 | 4,545 | 4,550 | 716,700 | 1,516.67 |
| 2018-11-28 | 4,545 | 4,620 | 4,515 | 4,595 | 1,020,200 | 1,531.67 |
| 2018-11-27 | 4,455 | 4,550 | 4,450 | 4,540 | 805,500 | 1,513.33 |
| 2018-11-26 | 4,400 | 4,445 | 4,390 | 4,430 | 521,100 | 1,476.67 |
| 2018-11-22 | 4,340 | 4,385 | 4,330 | 4,380 | 539,600 | 1,460 |
| 2018-11-21 | 4,385 | 4,395 | 4,310 | 4,345 | 611,300 | 1,448.33 |
| 2018-11-20 | 4,380 | 4,475 | 4,365 | 4,455 | 838,400 | 1,485 |
| 2018-11-19 | 4,350 | 4,435 | 4,345 | 4,415 | 750,900 | 1,471.67 |
| 2018-11-16 | 4,335 | 4,410 | 4,335 | 4,370 | 870,200 | 1,456.67 |
| 2018-11-15 | 4,350 | 4,380 | 4,315 | 4,340 | 579,700 | 1,446.67 |
| 2018-11-14 | 4,290 | 4,385 | 4,285 | 4,335 | 561,900 | 1,445 |
| 2018-11-13 | 4,325 | 4,340 | 4,240 | 4,270 | 668,100 | 1,423.33 |
| 2018-11-12 | 4,370 | 4,415 | 4,355 | 4,395 | 442,600 | 1,465 |
| 2018-11-09 | 4,395 | 4,440 | 4,375 | 4,400 | 861,400 | 1,466.67 |
| 2018-11-08 | 4,370 | 4,410 | 4,340 | 4,350 | 812,400 | 1,450 |
| 2018-11-07 | 4,350 | 4,425 | 4,300 | 4,320 | 828,800 | 1,440 |
| 2018-11-06 | 4,255 | 4,365 | 4,225 | 4,330 | 766,500 | 1,443.33 |
| 2018-11-05 | 4,335 | 4,340 | 4,265 | 4,280 | 696,100 | 1,426.67 |
| 2018-11-02 | 4,235 | 4,400 | 4,205 | 4,375 | 1,048,200 | 1,458.33 |
| 2018-11-01 | 4,305 | 4,335 | 4,195 | 4,235 | 1,477,500 | 1,411.67 |
| 2018-10-31 | 4,460 | 4,585 | 4,285 | 4,435 | 2,118,600 | 1,478.33 |
| 2018-10-30 | 4,460 | 4,505 | 4,420 | 4,435 | 1,370,500 | 1,478.33 |
| 2018-10-29 | 4,500 | 4,560 | 4,440 | 4,450 | 544,500 | 1,483.33 |
| 2018-10-26 | 4,500 | 4,530 | 4,440 | 4,480 | 735,200 | 1,493.33 |
| 2018-10-25 | 4,440 | 4,515 | 4,430 | 4,460 | 637,100 | 1,486.67 |
| 2018-10-24 | 4,580 | 4,590 | 4,510 | 4,555 | 504,200 | 1,518.33 |
| 2018-10-23 | 4,555 | 4,580 | 4,510 | 4,510 | 725,200 | 1,503.33 |
| 2018-10-22 | 4,640 | 4,665 | 4,585 | 4,625 | 705,500 | 1,541.67 |
| 2018-10-19 | 4,640 | 4,655 | 4,590 | 4,640 | 715,900 | 1,546.67 |
| 2018-10-18 | 4,715 | 4,720 | 4,680 | 4,695 | 744,900 | 1,565 |
| 2018-10-17 | 4,770 | 4,770 | 4,705 | 4,740 | 742,200 | 1,580 |
| 2018-10-16 | 4,675 | 4,745 | 4,670 | 4,730 | 553,900 | 1,576.67 |
| 2018-10-15 | 4,805 | 4,820 | 4,695 | 4,700 | 880,200 | 1,566.67 |
| 2018-10-12 | 4,840 | 4,920 | 4,810 | 4,900 | 566,500 | 1,633.33 |
| 2018-10-11 | 4,800 | 4,865 | 4,785 | 4,855 | 842,400 | 1,618.33 |
| 2018-10-10 | 5,030 | 5,040 | 4,955 | 4,985 | 757,300 | 1,661.67 |
| 2018-10-09 | 5,060 | 5,100 | 4,930 | 4,965 | 1,098,800 | 1,655 |
| 2018-10-05 | 5,190 | 5,250 | 5,180 | 5,190 | 739,000 | 1,730 |
| 2018-10-04 | 5,380 | 5,400 | 5,250 | 5,320 | 813,400 | 1,773.33 |
| 2018-10-03 | 5,390 | 5,410 | 5,310 | 5,320 | 741,600 | 1,773.33 |
| 2018-10-02 | 5,410 | 5,560 | 5,410 | 5,450 | 1,048,600 | 1,816.67 |
| 2018-10-01 | 5,340 | 5,370 | 5,240 | 5,280 | 1,101,600 | 1,760 |
| 2018-09-28 | 5,580 | 5,590 | 5,490 | 5,530 | 709,500 | 1,843.33 |
| 2018-09-27 | 5,570 | 5,630 | 5,450 | 5,510 | 726,800 | 1,836.67 |
| 2018-09-26 | 5,460 | 5,500 | 5,400 | 5,480 | 811,000 | 1,826.67 |
| 2018-09-25 | 5,440 | 5,570 | 5,390 | 5,570 | 975,600 | 1,856.67 |
| 2018-09-21 | 5,440 | 5,450 | 5,360 | 5,440 | 938,000 | 1,813.33 |
| 2018-09-20 | 5,400 | 5,400 | 5,340 | 5,390 | 566,600 | 1,796.67 |
| 2018-09-19 | 5,340 | 5,380 | 5,300 | 5,340 | 624,500 | 1,780 |
| 2018-09-18 | 5,120 | 5,270 | 5,110 | 5,240 | 573,400 | 1,746.67 |
| 2018-09-14 | 5,130 | 5,180 | 5,110 | 5,150 | 660,800 | 1,716.67 |
| 2018-09-13 | 5,070 | 5,160 | 5,060 | 5,120 | 512,100 | 1,706.67 |
| 2018-09-12 | 5,050 | 5,080 | 5,000 | 5,050 | 689,800 | 1,683.33 |
| 2018-09-11 | 5,010 | 5,070 | 4,940 | 5,050 | 497,100 | 1,683.33 |
| 2018-09-10 | 4,955 | 5,050 | 4,950 | 5,030 | 395,300 | 1,676.67 |
| 2018-09-07 | 4,960 | 4,985 | 4,930 | 4,975 | 418,900 | 1,658.33 |
| 2018-09-06 | 5,040 | 5,100 | 4,995 | 5,010 | 536,900 | 1,670 |
| 2018-09-05 | 4,975 | 5,030 | 4,970 | 5,010 | 474,000 | 1,670 |
| 2018-09-04 | 5,030 | 5,050 | 4,940 | 4,955 | 644,000 | 1,651.67 |
| 2018-09-03 | 5,130 | 5,130 | 5,030 | 5,060 | 308,600 | 1,686.67 |
| 2018-08-31 | 5,140 | 5,210 | 5,130 | 5,140 | 856,600 | 1,713.33 |
| 2018-08-30 | 5,200 | 5,250 | 5,180 | 5,220 | 636,600 | 1,740 |
| 2018-08-29 | 5,100 | 5,210 | 5,090 | 5,190 | 475,400 | 1,730 |
| 2018-08-28 | 5,230 | 5,260 | 5,140 | 5,150 | 495,200 | 1,716.67 |
| 2018-08-27 | 5,030 | 5,130 | 5,030 | 5,090 | 390,900 | 1,696.67 |
| 2018-08-24 | 5,030 | 5,080 | 4,990 | 5,000 | 428,500 | 1,666.67 |
| 2018-08-23 | 5,110 | 5,110 | 4,975 | 4,975 | 602,100 | 1,658.33 |
| 2018-08-22 | 4,890 | 5,130 | 4,890 | 5,110 | 1,133,500 | 1,703.33 |
| 2018-08-21 | 4,875 | 4,900 | 4,870 | 4,885 | 533,700 | 1,628.33 |
| 2018-08-20 | 4,845 | 4,920 | 4,835 | 4,900 | 660,100 | 1,633.33 |
| 2018-08-17 | 4,880 | 4,915 | 4,845 | 4,880 | 599,600 | 1,626.67 |
| 2018-08-16 | 4,850 | 4,875 | 4,760 | 4,835 | 748,200 | 1,611.67 |
| 2018-08-15 | 4,955 | 4,965 | 4,850 | 4,880 | 788,700 | 1,626.67 |
| 2018-08-14 | 4,940 | 4,975 | 4,890 | 4,960 | 722,800 | 1,653.33 |
| 2018-08-13 | 5,040 | 5,040 | 4,950 | 4,965 | 472,700 | 1,655 |
| 2018-08-10 | 5,150 | 5,150 | 5,080 | 5,110 | 450,300 | 1,703.33 |
| 2018-08-09 | 5,160 | 5,180 | 5,120 | 5,130 | 363,100 | 1,710 |
| 2018-08-08 | 5,180 | 5,230 | 5,160 | 5,180 | 361,500 | 1,726.67 |
| 2018-08-07 | 5,140 | 5,220 | 5,140 | 5,190 | 346,800 | 1,730 |
| 2018-08-06 | 5,180 | 5,240 | 5,150 | 5,160 | 296,000 | 1,720 |
| 2018-08-03 | 5,250 | 5,260 | 5,170 | 5,180 | 394,700 | 1,726.67 |
| 2018-08-02 | 5,300 | 5,340 | 5,160 | 5,230 | 870,200 | 1,743.33 |
| 2018-08-01 | 5,360 | 5,360 | 5,170 | 5,270 | 697,200 | 1,756.67 |
| 2018-07-31 | 5,200 | 5,420 | 5,080 | 5,190 | 1,757,000 | 1,730 |
| 2018-07-30 | 5,090 | 5,160 | 5,090 | 5,130 | 563,800 | 1,710 |
| 2018-07-27 | 5,100 | 5,100 | 5,060 | 5,080 | 408,800 | 1,693.33 |
| 2018-07-26 | 5,060 | 5,120 | 5,010 | 5,070 | 584,700 | 1,690 |
| 2018-07-25 | 5,020 | 5,060 | 5,000 | 5,020 | 410,600 | 1,673.33 |
| 2018-07-24 | 5,030 | 5,090 | 4,975 | 4,985 | 732,100 | 1,661.67 |
| 2018-07-23 | 5,030 | 5,090 | 4,970 | 5,010 | 738,000 | 1,670 |
| 2018-07-20 | 5,190 | 5,210 | 5,100 | 5,120 | 650,400 | 1,706.67 |
| 2018-07-19 | 5,210 | 5,260 | 5,150 | 5,230 | 729,300 | 1,743.33 |
| 2018-07-18 | 5,210 | 5,240 | 5,190 | 5,200 | 585,200 | 1,733.33 |
| 2018-07-17 | 5,100 | 5,160 | 5,060 | 5,120 | 499,200 | 1,706.67 |
| 2018-07-13 | 5,040 | 5,110 | 5,020 | 5,060 | 753,300 | 1,686.67 |
| 2018-07-12 | 4,945 | 5,020 | 4,925 | 4,985 | 733,700 | 1,661.67 |
| 2018-07-11 | 4,925 | 4,955 | 4,885 | 4,925 | 607,600 | 1,641.67 |
| 2018-07-10 | 5,030 | 5,060 | 5,000 | 5,010 | 599,600 | 1,670 |
| 2018-07-09 | 4,975 | 5,020 | 4,940 | 4,980 | 566,900 | 1,660 |
| 2018-07-06 | 4,860 | 4,990 | 4,860 | 4,955 | 751,800 | 1,651.67 |
| 2018-07-05 | 4,860 | 4,885 | 4,790 | 4,825 | 622,900 | 1,608.33 |
| 2018-07-04 | 4,900 | 4,925 | 4,860 | 4,890 | 495,000 | 1,630 |
| 2018-07-03 | 4,950 | 4,970 | 4,905 | 4,960 | 593,500 | 1,653.33 |
| 2018-07-02 | 5,020 | 5,080 | 4,970 | 4,980 | 659,100 | 1,660 |
| 2018-06-29 | 5,070 | 5,090 | 5,010 | 5,050 | 830,700 | 1,683.33 |
| 2018-06-28 | 5,040 | 5,070 | 5,000 | 5,010 | 759,700 | 1,670 |
| 2018-06-27 | 5,090 | 5,120 | 5,020 | 5,040 | 573,800 | 1,680 |
| 2018-06-26 | 4,990 | 5,060 | 4,960 | 5,040 | 771,900 | 1,680 |
| 2018-06-25 | 5,060 | 5,090 | 5,020 | 5,030 | 621,600 | 1,676.67 |
| 2018-06-22 | 5,080 | 5,120 | 5,050 | 5,110 | 913,600 | 1,703.33 |
| 2018-06-21 | 5,230 | 5,270 | 5,160 | 5,180 | 725,800 | 1,726.67 |
| 2018-06-20 | 5,270 | 5,270 | 5,160 | 5,240 | 781,400 | 1,746.67 |
| 2018-06-19 | 5,360 | 5,410 | 5,290 | 5,290 | 615,400 | 1,763.33 |
| 2018-06-18 | 5,510 | 5,520 | 5,350 | 5,380 | 644,200 | 1,793.33 |
| 2018-06-15 | 5,630 | 5,630 | 5,520 | 5,590 | 770,200 | 1,863.33 |
| 2018-06-14 | 5,620 | 5,630 | 5,570 | 5,570 | 481,400 | 1,856.67 |
| 2018-06-13 | 5,580 | 5,670 | 5,580 | 5,650 | 328,800 | 1,883.33 |
| 2018-06-12 | 5,650 | 5,660 | 5,570 | 5,590 | 445,600 | 1,863.33 |
| 2018-06-11 | 5,640 | 5,660 | 5,580 | 5,600 | 376,300 | 1,866.67 |
| 2018-06-08 | 5,730 | 5,730 | 5,650 | 5,670 | 619,800 | 1,890 |
| 2018-06-07 | 5,710 | 5,720 | 5,680 | 5,710 | 367,600 | 1,903.33 |
| 2018-06-06 | 5,580 | 5,690 | 5,560 | 5,670 | 530,200 | 1,890 |
| 2018-06-05 | 5,740 | 5,760 | 5,600 | 5,640 | 568,400 | 1,880 |
| 2018-06-04 | 5,560 | 5,740 | 5,540 | 5,710 | 898,800 | 1,903.33 |
| 2018-06-01 | 5,390 | 5,500 | 5,320 | 5,460 | 770,700 | 1,820 |
| 2018-05-31 | 5,450 | 5,490 | 5,400 | 5,480 | 1,884,300 | 1,826.67 |
| 2018-05-30 | 5,440 | 5,500 | 5,400 | 5,430 | 714,600 | 1,810 |
| 2018-05-29 | 5,520 | 5,530 | 5,460 | 5,480 | 503,700 | 1,826.67 |
| 2018-05-28 | 5,610 | 5,660 | 5,530 | 5,560 | 399,000 | 1,853.33 |
| 2018-05-25 | 5,650 | 5,730 | 5,600 | 5,610 | 521,800 | 1,870 |
| 2018-05-24 | 5,840 | 5,870 | 5,640 | 5,670 | 974,000 | 1,890 |
| 2018-05-23 | 5,970 | 6,010 | 5,930 | 5,960 | 515,000 | 1,986.67 |
| 2018-05-22 | 5,990 | 6,020 | 5,960 | 6,000 | 358,200 | 2,000 |
| 2018-05-21 | 5,930 | 6,030 | 5,920 | 6,000 | 422,900 | 2,000 |
| 2018-05-18 | 5,980 | 6,030 | 5,940 | 6,010 | 429,500 | 2,003.33 |
| 2018-05-17 | 5,950 | 5,960 | 5,900 | 5,930 | 351,200 | 1,976.67 |
| 2018-05-16 | 5,970 | 6,000 | 5,900 | 5,920 | 460,000 | 1,973.33 |
| 2018-05-15 | 5,920 | 6,000 | 5,910 | 5,970 | 470,700 | 1,990 |
| 2018-05-14 | 5,940 | 5,950 | 5,850 | 5,920 | 659,700 | 1,973.33 |
| 2018-05-11 | 5,960 | 6,070 | 5,960 | 6,030 | 412,800 | 2,010 |
| 2018-05-10 | 5,930 | 5,960 | 5,890 | 5,960 | 420,200 | 1,986.67 |
| 2018-05-09 | 5,930 | 5,960 | 5,850 | 5,910 | 750,500 | 1,970 |
| 2018-05-08 | 5,970 | 6,070 | 5,930 | 5,970 | 571,000 | 1,990 |
| 2018-05-07 | 6,070 | 6,080 | 5,920 | 5,960 | 410,500 | 1,986.67 |
| 2018-05-02 | 6,250 | 6,250 | 5,990 | 6,010 | 910,600 | 2,003.33 |
| 2018-05-01 | 6,230 | 6,340 | 6,220 | 6,300 | 850,600 | 2,100 |
| 2018-04-27 | 6,010 | 6,080 | 5,770 | 5,940 | 1,051,200 | 1,980 |
| 2018-04-26 | 5,980 | 6,050 | 5,960 | 6,010 | 476,800 | 2,003.33 |
| 2018-04-25 | 5,900 | 5,950 | 5,870 | 5,940 | 306,300 | 1,980 |
| 2018-04-24 | 5,920 | 5,980 | 5,910 | 5,970 | 325,800 | 1,990 |
| 2018-04-23 | 5,900 | 5,960 | 5,870 | 5,890 | 364,900 | 1,963.33 |
| 2018-04-20 | 5,820 | 5,890 | 5,800 | 5,840 | 388,600 | 1,946.67 |
| 2018-04-19 | 5,900 | 5,930 | 5,810 | 5,810 | 483,300 | 1,936.67 |
| 2018-04-18 | 5,850 | 5,960 | 5,820 | 5,890 | 673,600 | 1,963.33 |
| 2018-04-17 | 5,980 | 5,980 | 5,880 | 5,890 | 517,200 | 1,963.33 |
| 2018-04-16 | 6,000 | 6,050 | 5,930 | 6,020 | 546,000 | 2,006.67 |
| 2018-04-13 | 5,900 | 6,010 | 5,890 | 5,990 | 536,900 | 1,996.67 |
| 2018-04-12 | 5,790 | 5,870 | 5,730 | 5,850 | 510,200 | 1,950 |
| 2018-04-11 | 5,860 | 5,900 | 5,810 | 5,880 | 352,600 | 1,960 |
| 2018-04-10 | 5,770 | 5,890 | 5,740 | 5,870 | 490,500 | 1,956.67 |
| 2018-04-09 | 5,780 | 5,860 | 5,770 | 5,810 | 445,600 | 1,936.67 |
| 2018-04-06 | 5,890 | 5,920 | 5,810 | 5,820 | 459,400 | 1,940 |
| 2018-04-05 | 5,850 | 5,930 | 5,830 | 5,890 | 546,100 | 1,963.33 |
| 2018-04-04 | 5,750 | 5,840 | 5,730 | 5,810 | 367,900 | 1,936.67 |
| 2018-04-03 | 5,690 | 5,760 | 5,660 | 5,720 | 284,900 | 1,906.67 |
| 2018-03-30 | 5,790 | 5,830 | 5,750 | 5,780 | 420,400 | 1,926.67 |
| 2018-03-29 | 5,820 | 5,850 | 5,670 | 5,740 | 399,600 | 1,913.33 |
| 2018-03-28 | 5,670 | 5,740 | 5,640 | 5,740 | 579,700 | 1,913.33 |
| 2018-03-27 | 5,670 | 5,830 | 5,670 | 5,830 | 729,000 | 1,943.33 |
| 2018-03-26 | 5,420 | 5,600 | 5,420 | 5,580 | 584,200 | 1,860 |
| 2018-03-23 | 5,600 | 5,640 | 5,490 | 5,510 | 680,900 | 1,836.67 |
| 2018-03-22 | 5,710 | 5,730 | 5,680 | 5,700 | 694,900 | 1,900 |
| 2018-03-20 | 5,760 | 5,800 | 5,730 | 5,770 | 460,100 | 1,923.33 |
| 2018-03-19 | 5,720 | 5,790 | 5,710 | 5,770 | 452,300 | 1,923.33 |
| 2018-03-16 | 5,870 | 5,870 | 5,740 | 5,740 | 863,900 | 1,913.33 |
| 2018-03-15 | 5,880 | 5,910 | 5,790 | 5,850 | 444,800 | 1,950 |
| 2018-03-14 | 5,870 | 5,950 | 5,840 | 5,900 | 428,700 | 1,966.67 |
| 2018-03-13 | 5,940 | 5,940 | 5,850 | 5,910 | 610,400 | 1,970 |
| 2018-03-12 | 5,980 | 6,010 | 5,930 | 6,000 | 328,500 | 2,000 |
| 2018-03-09 | 5,930 | 5,940 | 5,810 | 5,830 | 613,200 | 1,943.33 |
| 2018-03-08 | 5,970 | 5,980 | 5,830 | 5,860 | 391,000 | 1,953.33 |
| 2018-03-07 | 5,940 | 5,990 | 5,890 | 5,900 | 497,300 | 1,966.67 |
| 2018-03-06 | 6,010 | 6,070 | 5,990 | 6,000 | 466,700 | 2,000 |
| 2018-03-05 | 5,900 | 5,950 | 5,870 | 5,920 | 351,100 | 1,973.33 |
| 2018-03-02 | 6,000 | 6,030 | 5,930 | 5,960 | 678,400 | 1,986.67 |
| 2018-03-01 | 6,200 | 6,210 | 6,110 | 6,140 | 395,300 | 2,046.67 |
| 2018-02-28 | 6,360 | 6,400 | 6,260 | 6,270 | 559,400 | 2,090 |
| 2018-02-27 | 6,370 | 6,440 | 6,340 | 6,400 | 506,900 | 2,133.33 |
| 2018-02-26 | 6,290 | 6,330 | 6,260 | 6,300 | 304,500 | 2,100 |
| 2018-02-23 | 6,170 | 6,280 | 6,160 | 6,240 | 412,600 | 2,080 |
| 2018-02-22 | 6,130 | 6,180 | 6,080 | 6,140 | 445,200 | 2,046.67 |
| 2018-02-21 | 6,210 | 6,250 | 6,160 | 6,190 | 458,100 | 2,063.33 |
| 2018-02-20 | 6,200 | 6,210 | 6,110 | 6,180 | 471,200 | 2,060 |
| 2018-02-19 | 6,140 | 6,200 | 6,100 | 6,200 | 314,900 | 2,066.67 |
| 2018-02-16 | 6,090 | 6,160 | 6,070 | 6,090 | 403,300 | 2,030 |
| 2018-02-15 | 6,070 | 6,100 | 6,010 | 6,040 | 611,500 | 2,013.33 |
| 2018-02-14 | 6,160 | 6,190 | 5,980 | 6,060 | 681,300 | 2,020 |
| 2018-02-13 | 6,300 | 6,320 | 6,120 | 6,150 | 716,600 | 2,050 |
| 2018-02-09 | 6,250 | 6,300 | 6,140 | 6,270 | 855,200 | 2,090 |
| 2018-02-08 | 6,500 | 6,580 | 6,440 | 6,480 | 954,200 | 2,160 |
| 2018-02-07 | 6,450 | 6,570 | 6,310 | 6,310 | 880,200 | 2,103.33 |
| 2018-02-06 | 6,360 | 6,380 | 6,170 | 6,280 | 1,008,500 | 2,093.33 |
| 2018-02-05 | 6,600 | 6,690 | 6,580 | 6,610 | 827,000 | 2,203.33 |
| 2018-02-02 | 6,460 | 6,840 | 6,420 | 6,680 | 1,438,900 | 2,226.67 |
| 2018-02-01 | 6,390 | 6,500 | 6,370 | 6,480 | 680,000 | 2,160 |
| 2018-01-31 | 6,440 | 6,470 | 6,370 | 6,370 | 736,400 | 2,123.33 |
| 2018-01-30 | 6,510 | 6,540 | 6,420 | 6,440 | 721,100 | 2,146.67 |
| 2018-01-29 | 6,470 | 6,580 | 6,450 | 6,510 | 428,500 | 2,170 |
| 2018-01-26 | 6,520 | 6,570 | 6,480 | 6,490 | 488,900 | 2,163.33 |
| 2018-01-25 | 6,550 | 6,560 | 6,520 | 6,530 | 397,400 | 2,176.67 |
| 2018-01-24 | 6,650 | 6,690 | 6,600 | 6,610 | 393,000 | 2,203.33 |
| 2018-01-23 | 6,660 | 6,680 | 6,600 | 6,670 | 450,300 | 2,223.33 |
| 2018-01-22 | 6,590 | 6,680 | 6,570 | 6,670 | 601,300 | 2,223.33 |
| 2018-01-19 | 6,520 | 6,550 | 6,480 | 6,550 | 556,900 | 2,183.33 |
| 2018-01-18 | 6,610 | 6,620 | 6,500 | 6,520 | 633,700 | 2,173.33 |
| 2018-01-17 | 6,480 | 6,600 | 6,470 | 6,570 | 665,200 | 2,190 |
| 2018-01-16 | 6,650 | 6,700 | 6,610 | 6,680 | 416,700 | 2,226.67 |
| 2018-01-15 | 6,630 | 6,640 | 6,580 | 6,590 | 422,600 | 2,196.67 |
| 2018-01-12 | 6,650 | 6,660 | 6,570 | 6,570 | 582,300 | 2,190 |
| 2018-01-11 | 6,660 | 6,760 | 6,630 | 6,650 | 820,200 | 2,216.67 |
| 2018-01-10 | 6,490 | 6,600 | 6,490 | 6,600 | 474,200 | 2,200 |
| 2018-01-09 | 6,530 | 6,560 | 6,520 | 6,530 | 505,800 | 2,176.67 |
| 2018-01-05 | 6,450 | 6,490 | 6,440 | 6,490 | 484,700 | 2,163.33 |
| 2018-01-04 | 6,410 | 6,440 | 6,340 | 6,380 | 538,500 | 2,126.67 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.05株
