7458 (株)第一興商 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 | 5,200 | 5,230 | 5,150 | 5,200 | 103,100 | 2,600 |
| 2018-12-27 | 5,070 | 5,210 | 5,040 | 5,200 | 142,000 | 2,600 |
| 2018-12-26 | 4,900 | 4,995 | 4,895 | 4,950 | 100,100 | 2,475 |
| 2018-12-25 | 5,010 | 5,050 | 4,850 | 4,885 | 196,800 | 2,442.50 |
| 2018-12-21 | 5,050 | 5,080 | 4,940 | 5,080 | 258,400 | 2,540 |
| 2018-12-20 | 5,040 | 5,070 | 5,020 | 5,050 | 136,000 | 2,525 |
| 2018-12-19 | 5,120 | 5,130 | 5,040 | 5,080 | 126,400 | 2,540 |
| 2018-12-18 | 5,180 | 5,280 | 5,120 | 5,120 | 153,900 | 2,560 |
| 2018-12-17 | 5,170 | 5,230 | 5,170 | 5,220 | 110,200 | 2,610 |
| 2018-12-14 | 5,240 | 5,240 | 5,170 | 5,200 | 154,800 | 2,600 |
| 2018-12-13 | 5,230 | 5,240 | 5,190 | 5,210 | 84,500 | 2,605 |
| 2018-12-12 | 5,240 | 5,260 | 5,170 | 5,190 | 121,500 | 2,595 |
| 2018-12-11 | 5,200 | 5,230 | 5,150 | 5,160 | 144,100 | 2,580 |
| 2018-12-10 | 5,080 | 5,140 | 5,080 | 5,100 | 80,800 | 2,550 |
| 2018-12-07 | 5,080 | 5,160 | 5,060 | 5,150 | 88,500 | 2,575 |
| 2018-12-06 | 5,100 | 5,120 | 5,040 | 5,050 | 86,500 | 2,525 |
| 2018-12-05 | 5,060 | 5,150 | 5,040 | 5,140 | 99,400 | 2,570 |
| 2018-12-04 | 5,250 | 5,270 | 5,150 | 5,150 | 81,100 | 2,575 |
| 2018-12-03 | 5,250 | 5,330 | 5,200 | 5,280 | 111,900 | 2,640 |
| 2018-11-30 | 5,060 | 5,190 | 5,060 | 5,180 | 318,600 | 2,590 |
| 2018-11-29 | 5,150 | 5,190 | 5,080 | 5,100 | 144,900 | 2,550 |
| 2018-11-28 | 5,080 | 5,110 | 5,030 | 5,070 | 101,100 | 2,535 |
| 2018-11-27 | 5,170 | 5,180 | 5,080 | 5,120 | 76,500 | 2,560 |
| 2018-11-26 | 5,110 | 5,170 | 5,090 | 5,120 | 103,700 | 2,560 |
| 2018-11-22 | 5,020 | 5,100 | 5,010 | 5,090 | 104,800 | 2,545 |
| 2018-11-21 | 5,120 | 5,120 | 5,020 | 5,030 | 106,900 | 2,515 |
| 2018-11-20 | 5,180 | 5,260 | 5,180 | 5,200 | 64,100 | 2,600 |
| 2018-11-19 | 5,170 | 5,300 | 5,140 | 5,270 | 120,200 | 2,635 |
| 2018-11-16 | 5,040 | 5,110 | 5,040 | 5,080 | 96,700 | 2,540 |
| 2018-11-15 | 5,050 | 5,100 | 5,020 | 5,080 | 64,100 | 2,540 |
| 2018-11-14 | 5,080 | 5,120 | 5,050 | 5,070 | 70,800 | 2,535 |
| 2018-11-13 | 5,010 | 5,090 | 5,000 | 5,050 | 122,700 | 2,525 |
| 2018-11-12 | 5,240 | 5,270 | 5,180 | 5,200 | 69,300 | 2,600 |
| 2018-11-09 | 5,170 | 5,250 | 5,130 | 5,240 | 109,300 | 2,620 |
| 2018-11-08 | 5,250 | 5,290 | 5,150 | 5,160 | 111,500 | 2,580 |
| 2018-11-07 | 5,320 | 5,360 | 5,200 | 5,220 | 114,000 | 2,610 |
| 2018-11-06 | 5,330 | 5,440 | 5,270 | 5,340 | 207,600 | 2,670 |
| 2018-11-05 | 5,110 | 5,300 | 5,110 | 5,280 | 103,300 | 2,640 |
| 2018-11-02 | 5,250 | 5,250 | 5,100 | 5,140 | 121,600 | 2,570 |
| 2018-11-01 | 5,170 | 5,320 | 5,160 | 5,260 | 140,200 | 2,630 |
| 2018-10-31 | 5,120 | 5,240 | 5,060 | 5,200 | 125,000 | 2,600 |
| 2018-10-30 | 4,990 | 5,120 | 4,990 | 5,070 | 145,400 | 2,535 |
| 2018-10-29 | 5,050 | 5,150 | 5,040 | 5,050 | 61,600 | 2,525 |
| 2018-10-26 | 5,130 | 5,140 | 5,000 | 5,080 | 121,500 | 2,540 |
| 2018-10-25 | 5,250 | 5,260 | 5,140 | 5,160 | 100,500 | 2,580 |
| 2018-10-24 | 5,260 | 5,330 | 5,230 | 5,320 | 68,600 | 2,660 |
| 2018-10-23 | 5,440 | 5,440 | 5,280 | 5,290 | 53,000 | 2,645 |
| 2018-10-22 | 5,360 | 5,440 | 5,330 | 5,410 | 42,700 | 2,705 |
| 2018-10-19 | 5,330 | 5,380 | 5,330 | 5,380 | 73,100 | 2,690 |
| 2018-10-18 | 5,440 | 5,440 | 5,360 | 5,390 | 68,800 | 2,695 |
| 2018-10-17 | 5,210 | 5,420 | 5,200 | 5,380 | 141,200 | 2,690 |
| 2018-10-16 | 5,170 | 5,190 | 5,110 | 5,140 | 59,100 | 2,570 |
| 2018-10-15 | 5,190 | 5,260 | 5,170 | 5,170 | 101,100 | 2,585 |
| 2018-10-12 | 5,230 | 5,250 | 5,170 | 5,190 | 111,300 | 2,595 |
| 2018-10-11 | 5,280 | 5,280 | 5,170 | 5,200 | 100,000 | 2,600 |
| 2018-10-10 | 5,400 | 5,450 | 5,370 | 5,380 | 78,500 | 2,690 |
| 2018-10-09 | 5,440 | 5,450 | 5,360 | 5,400 | 135,500 | 2,700 |
| 2018-10-05 | 5,480 | 5,520 | 5,460 | 5,480 | 140,600 | 2,740 |
| 2018-10-04 | 5,430 | 5,460 | 5,380 | 5,420 | 100,900 | 2,710 |
| 2018-10-03 | 5,460 | 5,490 | 5,380 | 5,380 | 70,300 | 2,690 |
| 2018-10-02 | 5,480 | 5,500 | 5,430 | 5,460 | 118,100 | 2,730 |
| 2018-10-01 | 5,470 | 5,490 | 5,420 | 5,460 | 91,900 | 2,730 |
| 2018-09-28 | 5,500 | 5,520 | 5,440 | 5,480 | 79,500 | 2,740 |
| 2018-09-27 | 5,490 | 5,550 | 5,460 | 5,480 | 92,900 | 2,740 |
| 2018-09-26 | 5,420 | 5,480 | 5,320 | 5,470 | 150,200 | 2,735 |
| 2018-09-25 | 5,330 | 5,420 | 5,330 | 5,420 | 415,200 | 2,710 |
| 2018-09-21 | 5,290 | 5,350 | 5,270 | 5,280 | 210,900 | 2,640 |
| 2018-09-20 | 5,360 | 5,360 | 5,270 | 5,290 | 103,400 | 2,645 |
| 2018-09-19 | 5,300 | 5,340 | 5,250 | 5,310 | 129,000 | 2,655 |
| 2018-09-18 | 5,150 | 5,250 | 5,120 | 5,230 | 124,000 | 2,615 |
| 2018-09-14 | 5,130 | 5,160 | 5,090 | 5,110 | 98,700 | 2,555 |
| 2018-09-13 | 5,130 | 5,200 | 5,100 | 5,110 | 61,800 | 2,555 |
| 2018-09-12 | 5,080 | 5,140 | 5,060 | 5,120 | 76,000 | 2,560 |
| 2018-09-11 | 5,070 | 5,100 | 5,050 | 5,090 | 72,900 | 2,545 |
| 2018-09-10 | 5,100 | 5,140 | 5,050 | 5,050 | 95,400 | 2,525 |
| 2018-09-07 | 5,070 | 5,090 | 5,040 | 5,060 | 46,200 | 2,530 |
| 2018-09-06 | 5,090 | 5,120 | 5,080 | 5,080 | 73,200 | 2,540 |
| 2018-09-05 | 5,130 | 5,140 | 5,090 | 5,100 | 57,500 | 2,550 |
| 2018-09-04 | 5,130 | 5,190 | 5,070 | 5,150 | 125,500 | 2,575 |
| 2018-09-03 | 5,120 | 5,150 | 5,090 | 5,140 | 60,000 | 2,570 |
| 2018-08-31 | 5,090 | 5,170 | 5,090 | 5,140 | 77,500 | 2,570 |
| 2018-08-30 | 5,160 | 5,160 | 5,090 | 5,130 | 90,800 | 2,565 |
| 2018-08-29 | 5,130 | 5,130 | 5,070 | 5,110 | 77,300 | 2,555 |
| 2018-08-28 | 5,150 | 5,180 | 5,130 | 5,160 | 80,100 | 2,580 |
| 2018-08-27 | 5,060 | 5,140 | 5,020 | 5,120 | 105,000 | 2,560 |
| 2018-08-24 | 4,940 | 5,060 | 4,940 | 5,050 | 79,600 | 2,525 |
| 2018-08-23 | 4,905 | 4,965 | 4,905 | 4,955 | 81,100 | 2,477.50 |
| 2018-08-22 | 4,855 | 4,915 | 4,850 | 4,915 | 61,200 | 2,457.50 |
| 2018-08-21 | 4,915 | 4,930 | 4,865 | 4,875 | 84,300 | 2,437.50 |
| 2018-08-20 | 4,895 | 4,935 | 4,895 | 4,930 | 94,500 | 2,465 |
| 2018-08-17 | 4,925 | 4,925 | 4,885 | 4,915 | 84,000 | 2,457.50 |
| 2018-08-16 | 4,910 | 4,940 | 4,860 | 4,910 | 89,500 | 2,455 |
| 2018-08-15 | 4,895 | 4,960 | 4,885 | 4,910 | 117,900 | 2,455 |
| 2018-08-14 | 4,875 | 4,920 | 4,835 | 4,895 | 261,000 | 2,447.50 |
| 2018-08-13 | 5,000 | 5,010 | 4,885 | 4,905 | 103,400 | 2,452.50 |
| 2018-08-10 | 5,170 | 5,170 | 5,010 | 5,030 | 122,900 | 2,515 |
| 2018-08-09 | 5,200 | 5,220 | 5,160 | 5,170 | 50,700 | 2,585 |
| 2018-08-08 | 5,150 | 5,210 | 5,140 | 5,180 | 135,300 | 2,590 |
| 2018-08-07 | 5,310 | 5,320 | 5,190 | 5,250 | 87,900 | 2,625 |
| 2018-08-06 | 5,350 | 5,350 | 5,190 | 5,210 | 99,200 | 2,605 |
| 2018-08-03 | 5,330 | 5,330 | 5,220 | 5,260 | 69,900 | 2,630 |
| 2018-08-02 | 5,290 | 5,340 | 5,280 | 5,320 | 98,300 | 2,660 |
| 2018-08-01 | 5,250 | 5,260 | 5,120 | 5,260 | 154,700 | 2,630 |
| 2018-07-31 | 5,400 | 5,400 | 5,240 | 5,300 | 213,300 | 2,650 |
| 2018-07-30 | 5,280 | 5,390 | 5,280 | 5,370 | 59,300 | 2,685 |
| 2018-07-27 | 5,390 | 5,390 | 5,330 | 5,350 | 73,100 | 2,675 |
| 2018-07-26 | 5,380 | 5,390 | 5,330 | 5,390 | 72,400 | 2,695 |
| 2018-07-25 | 5,340 | 5,350 | 5,300 | 5,310 | 50,200 | 2,655 |
| 2018-07-24 | 5,390 | 5,390 | 5,320 | 5,330 | 58,800 | 2,665 |
| 2018-07-23 | 5,330 | 5,380 | 5,310 | 5,350 | 63,600 | 2,675 |
| 2018-07-20 | 5,320 | 5,380 | 5,290 | 5,350 | 83,600 | 2,675 |
| 2018-07-19 | 5,350 | 5,400 | 5,310 | 5,330 | 76,400 | 2,665 |
| 2018-07-18 | 5,380 | 5,390 | 5,320 | 5,340 | 45,900 | 2,670 |
| 2018-07-17 | 5,240 | 5,370 | 5,220 | 5,360 | 91,400 | 2,680 |
| 2018-07-13 | 5,250 | 5,270 | 5,210 | 5,250 | 73,900 | 2,625 |
| 2018-07-12 | 5,260 | 5,290 | 5,220 | 5,250 | 83,000 | 2,625 |
| 2018-07-11 | 5,270 | 5,290 | 5,210 | 5,240 | 105,500 | 2,620 |
| 2018-07-10 | 5,350 | 5,350 | 5,270 | 5,290 | 107,500 | 2,645 |
| 2018-07-09 | 5,370 | 5,420 | 5,300 | 5,360 | 108,400 | 2,680 |
| 2018-07-06 | 5,200 | 5,290 | 5,200 | 5,270 | 102,500 | 2,635 |
| 2018-07-05 | 5,200 | 5,230 | 5,170 | 5,200 | 100,000 | 2,600 |
| 2018-07-04 | 5,110 | 5,230 | 5,100 | 5,200 | 75,300 | 2,600 |
| 2018-07-03 | 5,170 | 5,210 | 5,100 | 5,150 | 75,500 | 2,575 |
| 2018-07-02 | 5,310 | 5,310 | 5,170 | 5,190 | 100,200 | 2,595 |
| 2018-06-29 | 5,320 | 5,390 | 5,290 | 5,350 | 105,400 | 2,675 |
| 2018-06-28 | 5,340 | 5,340 | 5,230 | 5,320 | 133,200 | 2,660 |
| 2018-06-27 | 5,320 | 5,390 | 5,300 | 5,380 | 96,900 | 2,690 |
| 2018-06-26 | 5,260 | 5,330 | 5,210 | 5,320 | 130,600 | 2,660 |
| 2018-06-25 | 5,210 | 5,280 | 5,180 | 5,270 | 169,400 | 2,635 |
| 2018-06-22 | 5,080 | 5,230 | 5,080 | 5,180 | 164,700 | 2,590 |
| 2018-06-21 | 5,080 | 5,130 | 5,070 | 5,090 | 107,800 | 2,545 |
| 2018-06-20 | 5,100 | 5,150 | 5,080 | 5,110 | 67,100 | 2,555 |
| 2018-06-19 | 5,100 | 5,140 | 5,080 | 5,090 | 78,700 | 2,545 |
| 2018-06-18 | 5,170 | 5,200 | 5,140 | 5,160 | 85,700 | 2,580 |
| 2018-06-15 | 5,270 | 5,290 | 5,150 | 5,160 | 107,900 | 2,580 |
| 2018-06-14 | 5,250 | 5,260 | 5,160 | 5,200 | 90,600 | 2,600 |
| 2018-06-13 | 5,180 | 5,270 | 5,180 | 5,250 | 103,700 | 2,625 |
| 2018-06-12 | 5,180 | 5,250 | 5,140 | 5,170 | 114,200 | 2,585 |
| 2018-06-11 | 5,130 | 5,160 | 5,090 | 5,140 | 69,900 | 2,570 |
| 2018-06-08 | 5,120 | 5,190 | 5,100 | 5,120 | 128,600 | 2,560 |
| 2018-06-07 | 5,140 | 5,140 | 5,080 | 5,110 | 66,900 | 2,555 |
| 2018-06-06 | 5,110 | 5,160 | 5,080 | 5,140 | 105,200 | 2,570 |
| 2018-06-05 | 5,070 | 5,100 | 5,050 | 5,080 | 95,000 | 2,540 |
| 2018-06-04 | 5,070 | 5,140 | 5,030 | 5,070 | 141,400 | 2,535 |
| 2018-06-01 | 5,090 | 5,200 | 5,030 | 5,050 | 164,200 | 2,525 |
| 2018-05-31 | 5,180 | 5,180 | 5,060 | 5,080 | 236,000 | 2,540 |
| 2018-05-30 | 5,210 | 5,250 | 5,120 | 5,150 | 101,000 | 2,575 |
| 2018-05-29 | 5,230 | 5,240 | 5,170 | 5,210 | 64,200 | 2,605 |
| 2018-05-28 | 5,330 | 5,330 | 5,210 | 5,230 | 81,500 | 2,615 |
| 2018-05-25 | 5,380 | 5,380 | 5,330 | 5,340 | 63,000 | 2,670 |
| 2018-05-24 | 5,350 | 5,380 | 5,320 | 5,370 | 90,900 | 2,685 |
| 2018-05-23 | 5,260 | 5,330 | 5,260 | 5,320 | 103,400 | 2,660 |
| 2018-05-22 | 5,240 | 5,270 | 5,180 | 5,250 | 83,300 | 2,625 |
| 2018-05-21 | 5,180 | 5,250 | 5,180 | 5,220 | 79,700 | 2,610 |
| 2018-05-18 | 5,140 | 5,160 | 5,100 | 5,150 | 141,700 | 2,575 |
| 2018-05-17 | 5,220 | 5,270 | 5,070 | 5,100 | 259,000 | 2,550 |
| 2018-05-16 | 5,250 | 5,350 | 5,180 | 5,220 | 265,000 | 2,610 |
| 2018-05-15 | 5,500 | 5,500 | 5,250 | 5,270 | 377,900 | 2,635 |
| 2018-05-14 | 5,800 | 5,800 | 5,680 | 5,700 | 82,300 | 2,850 |
| 2018-05-11 | 5,740 | 5,780 | 5,700 | 5,760 | 76,300 | 2,880 |
| 2018-05-10 | 5,870 | 5,890 | 5,730 | 5,760 | 107,000 | 2,880 |
| 2018-05-09 | 5,820 | 5,940 | 5,820 | 5,860 | 117,200 | 2,930 |
| 2018-05-08 | 5,790 | 5,840 | 5,760 | 5,820 | 84,500 | 2,910 |
| 2018-05-07 | 5,730 | 5,820 | 5,730 | 5,790 | 72,200 | 2,895 |
| 2018-05-02 | 5,750 | 5,780 | 5,730 | 5,760 | 57,200 | 2,880 |
| 2018-05-01 | 5,700 | 5,760 | 5,640 | 5,720 | 116,300 | 2,860 |
| 2018-04-27 | 5,710 | 5,760 | 5,670 | 5,750 | 64,200 | 2,875 |
| 2018-04-26 | 5,650 | 5,670 | 5,600 | 5,630 | 97,900 | 2,815 |
| 2018-04-25 | 5,630 | 5,770 | 5,620 | 5,700 | 102,800 | 2,850 |
| 2018-04-24 | 5,660 | 5,660 | 5,580 | 5,630 | 54,800 | 2,815 |
| 2018-04-23 | 5,600 | 5,610 | 5,560 | 5,580 | 39,800 | 2,790 |
| 2018-04-20 | 5,580 | 5,660 | 5,580 | 5,610 | 46,900 | 2,805 |
| 2018-04-19 | 5,660 | 5,660 | 5,590 | 5,610 | 46,600 | 2,805 |
| 2018-04-18 | 5,590 | 5,700 | 5,590 | 5,640 | 62,000 | 2,820 |
| 2018-04-17 | 5,550 | 5,640 | 5,550 | 5,580 | 74,700 | 2,790 |
| 2018-04-16 | 5,500 | 5,600 | 5,500 | 5,590 | 45,200 | 2,795 |
| 2018-04-13 | 5,590 | 5,600 | 5,480 | 5,540 | 72,400 | 2,770 |
| 2018-04-12 | 5,600 | 5,650 | 5,560 | 5,580 | 69,700 | 2,790 |
| 2018-04-11 | 5,670 | 5,670 | 5,520 | 5,580 | 124,100 | 2,790 |
| 2018-04-10 | 5,680 | 5,830 | 5,680 | 5,700 | 108,500 | 2,850 |
| 2018-04-09 | 5,710 | 5,740 | 5,660 | 5,710 | 48,500 | 2,855 |
| 2018-04-06 | 5,790 | 5,790 | 5,710 | 5,710 | 97,000 | 2,855 |
| 2018-04-05 | 5,790 | 5,840 | 5,740 | 5,810 | 110,100 | 2,905 |
| 2018-04-04 | 5,620 | 5,770 | 5,610 | 5,730 | 97,600 | 2,865 |
| 2018-04-03 | 5,520 | 5,640 | 5,510 | 5,600 | 110,900 | 2,800 |
| 2018-03-30 | 5,560 | 5,650 | 5,530 | 5,640 | 97,500 | 2,820 |
| 2018-03-29 | 5,540 | 5,610 | 5,490 | 5,550 | 109,600 | 2,775 |
| 2018-03-28 | 5,540 | 5,560 | 5,470 | 5,550 | 135,000 | 2,775 |
| 2018-03-27 | 5,550 | 5,610 | 5,550 | 5,610 | 216,000 | 2,805 |
| 2018-03-26 | 5,470 | 5,490 | 5,400 | 5,490 | 167,200 | 2,745 |
| 2018-03-23 | 5,660 | 5,660 | 5,480 | 5,510 | 156,100 | 2,755 |
| 2018-03-22 | 5,680 | 5,710 | 5,650 | 5,690 | 135,900 | 2,845 |
| 2018-03-20 | 5,690 | 5,690 | 5,620 | 5,670 | 112,600 | 2,835 |
| 2018-03-19 | 5,770 | 5,770 | 5,610 | 5,690 | 80,000 | 2,845 |
| 2018-03-16 | 5,690 | 5,780 | 5,640 | 5,780 | 144,500 | 2,890 |
| 2018-03-15 | 5,660 | 5,730 | 5,600 | 5,690 | 75,400 | 2,845 |
| 2018-03-14 | 5,610 | 5,670 | 5,590 | 5,660 | 92,700 | 2,830 |
| 2018-03-13 | 5,650 | 5,650 | 5,580 | 5,650 | 100,600 | 2,825 |
| 2018-03-12 | 5,720 | 5,740 | 5,630 | 5,660 | 61,100 | 2,830 |
| 2018-03-09 | 5,700 | 5,730 | 5,640 | 5,670 | 134,100 | 2,835 |
| 2018-03-08 | 5,710 | 5,720 | 5,630 | 5,680 | 96,000 | 2,840 |
| 2018-03-07 | 5,590 | 5,710 | 5,590 | 5,690 | 108,200 | 2,845 |
| 2018-03-06 | 5,630 | 5,700 | 5,620 | 5,640 | 81,700 | 2,820 |
| 2018-03-05 | 5,490 | 5,650 | 5,480 | 5,620 | 83,300 | 2,810 |
| 2018-03-02 | 5,460 | 5,560 | 5,460 | 5,520 | 75,000 | 2,760 |
| 2018-03-01 | 5,600 | 5,610 | 5,550 | 5,560 | 65,400 | 2,780 |
| 2018-02-28 | 5,640 | 5,750 | 5,640 | 5,700 | 80,700 | 2,850 |
| 2018-02-27 | 5,700 | 5,710 | 5,620 | 5,640 | 54,200 | 2,820 |
| 2018-02-26 | 5,640 | 5,690 | 5,640 | 5,660 | 54,000 | 2,830 |
| 2018-02-23 | 5,580 | 5,610 | 5,520 | 5,590 | 61,000 | 2,795 |
| 2018-02-22 | 5,510 | 5,620 | 5,490 | 5,580 | 85,500 | 2,790 |
| 2018-02-21 | 5,530 | 5,580 | 5,510 | 5,530 | 50,300 | 2,765 |
| 2018-02-20 | 5,510 | 5,540 | 5,430 | 5,520 | 80,400 | 2,760 |
| 2018-02-19 | 5,420 | 5,530 | 5,410 | 5,520 | 63,600 | 2,760 |
| 2018-02-16 | 5,340 | 5,430 | 5,300 | 5,410 | 98,200 | 2,705 |
| 2018-02-15 | 5,340 | 5,390 | 5,270 | 5,350 | 95,100 | 2,675 |
| 2018-02-14 | 5,290 | 5,390 | 5,280 | 5,350 | 154,100 | 2,675 |
| 2018-02-13 | 5,420 | 5,450 | 5,270 | 5,330 | 241,400 | 2,665 |
| 2018-02-09 | 5,600 | 5,720 | 5,560 | 5,700 | 100,700 | 2,850 |
| 2018-02-08 | 5,740 | 5,770 | 5,690 | 5,730 | 96,300 | 2,865 |
| 2018-02-07 | 5,830 | 5,970 | 5,690 | 5,700 | 131,600 | 2,850 |
| 2018-02-06 | 5,720 | 5,740 | 5,620 | 5,720 | 154,600 | 2,860 |
| 2018-02-05 | 5,940 | 5,980 | 5,880 | 5,890 | 68,000 | 2,945 |
| 2018-02-02 | 5,950 | 6,050 | 5,920 | 6,030 | 72,400 | 3,015 |
| 2018-02-01 | 5,980 | 6,030 | 5,960 | 6,020 | 94,800 | 3,010 |
| 2018-01-31 | 5,930 | 5,970 | 5,920 | 5,940 | 96,800 | 2,970 |
| 2018-01-30 | 5,960 | 5,980 | 5,920 | 5,930 | 79,200 | 2,965 |
| 2018-01-29 | 6,000 | 6,010 | 5,950 | 5,960 | 50,900 | 2,980 |
| 2018-01-26 | 5,960 | 6,020 | 5,930 | 6,000 | 112,300 | 3,000 |
| 2018-01-25 | 5,880 | 5,950 | 5,850 | 5,920 | 64,400 | 2,960 |
| 2018-01-24 | 5,880 | 5,930 | 5,850 | 5,900 | 48,900 | 2,950 |
| 2018-01-23 | 5,920 | 5,950 | 5,870 | 5,910 | 66,200 | 2,955 |
| 2018-01-22 | 5,920 | 5,930 | 5,860 | 5,920 | 70,200 | 2,960 |
| 2018-01-19 | 5,960 | 6,010 | 5,900 | 5,930 | 76,100 | 2,965 |
| 2018-01-18 | 6,040 | 6,060 | 5,940 | 5,950 | 84,700 | 2,975 |
| 2018-01-17 | 6,050 | 6,070 | 5,980 | 6,040 | 98,800 | 3,020 |
| 2018-01-16 | 5,950 | 5,990 | 5,930 | 5,950 | 53,100 | 2,975 |
| 2018-01-15 | 6,000 | 6,040 | 5,940 | 5,960 | 87,100 | 2,980 |
| 2018-01-12 | 5,950 | 5,960 | 5,850 | 5,910 | 85,600 | 2,955 |
| 2018-01-11 | 5,880 | 5,980 | 5,880 | 5,960 | 145,300 | 2,980 |
| 2018-01-10 | 5,900 | 5,910 | 5,810 | 5,880 | 134,000 | 2,940 |
| 2018-01-09 | 5,840 | 5,870 | 5,780 | 5,810 | 165,900 | 2,905 |
| 2018-01-05 | 5,730 | 5,800 | 5,720 | 5,780 | 105,100 | 2,890 |
| 2018-01-04 | 5,610 | 5,710 | 5,600 | 5,700 | 87,500 | 2,850 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
