7476 アズワン(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 | 7,540 | 7,630 | 7,460 | 7,520 | 24,900 | 1,880 |
| 2018-12-27 | 7,390 | 7,610 | 7,370 | 7,550 | 30,000 | 1,887.50 |
| 2018-12-26 | 6,830 | 7,180 | 6,830 | 7,090 | 27,600 | 1,772.50 |
| 2018-12-25 | 7,120 | 7,120 | 6,810 | 6,830 | 61,300 | 1,707.50 |
| 2018-12-21 | 7,550 | 7,640 | 7,400 | 7,570 | 52,900 | 1,892.50 |
| 2018-12-20 | 7,630 | 7,720 | 7,610 | 7,700 | 51,400 | 1,925 |
| 2018-12-19 | 7,520 | 7,790 | 7,510 | 7,680 | 33,900 | 1,920 |
| 2018-12-18 | 7,700 | 7,720 | 7,460 | 7,600 | 48,100 | 1,900 |
| 2018-12-17 | 7,780 | 7,850 | 7,670 | 7,820 | 35,000 | 1,955 |
| 2018-12-14 | 7,910 | 7,920 | 7,750 | 7,750 | 43,700 | 1,937.50 |
| 2018-12-13 | 7,880 | 7,910 | 7,850 | 7,870 | 28,000 | 1,967.50 |
| 2018-12-12 | 7,900 | 7,920 | 7,850 | 7,870 | 47,200 | 1,967.50 |
| 2018-12-11 | 8,160 | 8,160 | 7,860 | 7,860 | 25,600 | 1,965 |
| 2018-12-10 | 8,300 | 8,310 | 8,070 | 8,070 | 26,300 | 2,017.50 |
| 2018-12-07 | 8,190 | 8,450 | 8,190 | 8,390 | 29,000 | 2,097.50 |
| 2018-12-06 | 8,340 | 8,360 | 8,190 | 8,230 | 27,400 | 2,057.50 |
| 2018-12-05 | 8,220 | 8,550 | 8,220 | 8,410 | 30,500 | 2,102.50 |
| 2018-12-04 | 8,550 | 8,590 | 8,360 | 8,360 | 29,400 | 2,090 |
| 2018-12-03 | 8,450 | 8,580 | 8,450 | 8,550 | 42,700 | 2,137.50 |
| 2018-11-30 | 8,600 | 8,610 | 8,370 | 8,380 | 100,800 | 2,095 |
| 2018-11-29 | 8,540 | 8,620 | 8,490 | 8,520 | 48,200 | 2,130 |
| 2018-11-28 | 8,380 | 8,550 | 8,340 | 8,520 | 27,000 | 2,130 |
| 2018-11-27 | 8,270 | 8,450 | 8,270 | 8,380 | 32,900 | 2,095 |
| 2018-11-26 | 8,040 | 8,290 | 8,040 | 8,270 | 32,100 | 2,067.50 |
| 2018-11-22 | 7,910 | 8,110 | 7,910 | 8,090 | 23,200 | 2,022.50 |
| 2018-11-21 | 7,780 | 7,910 | 7,680 | 7,880 | 33,600 | 1,970 |
| 2018-11-20 | 8,200 | 8,200 | 7,890 | 7,940 | 30,300 | 1,985 |
| 2018-11-19 | 8,200 | 8,320 | 8,200 | 8,250 | 20,500 | 2,062.50 |
| 2018-11-16 | 8,370 | 8,410 | 8,200 | 8,210 | 37,800 | 2,052.50 |
| 2018-11-15 | 8,140 | 8,450 | 8,140 | 8,420 | 30,600 | 2,105 |
| 2018-11-14 | 8,250 | 8,330 | 8,190 | 8,200 | 35,200 | 2,050 |
| 2018-11-13 | 8,350 | 8,350 | 8,180 | 8,260 | 34,700 | 2,065 |
| 2018-11-12 | 8,480 | 8,550 | 8,410 | 8,410 | 25,600 | 2,102.50 |
| 2018-11-09 | 8,550 | 8,600 | 8,460 | 8,480 | 25,800 | 2,120 |
| 2018-11-08 | 8,650 | 8,670 | 8,520 | 8,550 | 36,200 | 2,137.50 |
| 2018-11-07 | 8,480 | 8,640 | 8,420 | 8,520 | 64,200 | 2,130 |
| 2018-11-06 | 8,330 | 8,430 | 8,300 | 8,390 | 23,600 | 2,097.50 |
| 2018-11-05 | 8,140 | 8,370 | 8,140 | 8,320 | 58,000 | 2,080 |
| 2018-11-02 | 8,250 | 8,290 | 8,130 | 8,210 | 56,600 | 2,052.50 |
| 2018-11-01 | 8,260 | 8,540 | 8,140 | 8,260 | 117,500 | 2,065 |
| 2018-10-31 | 7,820 | 8,060 | 7,820 | 8,020 | 76,500 | 2,005 |
| 2018-10-30 | 7,810 | 8,000 | 7,810 | 7,960 | 190,600 | 1,990 |
| 2018-10-29 | 8,040 | 8,080 | 7,820 | 7,820 | 56,700 | 1,955 |
| 2018-10-26 | 8,340 | 8,400 | 8,040 | 8,050 | 64,300 | 2,012.50 |
| 2018-10-25 | 8,550 | 8,560 | 8,400 | 8,400 | 115,600 | 2,100 |
| 2018-10-24 | 8,720 | 8,820 | 8,690 | 8,720 | 58,600 | 2,180 |
| 2018-10-23 | 8,810 | 8,810 | 8,650 | 8,670 | 44,500 | 2,167.50 |
| 2018-10-22 | 8,580 | 8,800 | 8,550 | 8,740 | 40,300 | 2,185 |
| 2018-10-19 | 8,570 | 8,650 | 8,550 | 8,590 | 48,900 | 2,147.50 |
| 2018-10-18 | 8,390 | 8,650 | 8,360 | 8,570 | 69,400 | 2,142.50 |
| 2018-10-17 | 8,200 | 8,370 | 8,200 | 8,300 | 50,500 | 2,075 |
| 2018-10-16 | 7,830 | 8,020 | 7,820 | 8,010 | 90,600 | 2,002.50 |
| 2018-10-15 | 8,050 | 8,060 | 7,790 | 7,900 | 85,700 | 1,975 |
| 2018-10-12 | 8,150 | 8,150 | 8,010 | 8,030 | 55,100 | 2,007.50 |
| 2018-10-11 | 8,200 | 8,240 | 8,100 | 8,170 | 50,800 | 2,042.50 |
| 2018-10-10 | 8,360 | 8,520 | 8,290 | 8,440 | 34,700 | 2,110 |
| 2018-10-09 | 8,430 | 8,490 | 8,340 | 8,360 | 50,100 | 2,090 |
| 2018-10-05 | 8,360 | 8,510 | 8,320 | 8,430 | 38,000 | 2,107.50 |
| 2018-10-04 | 8,550 | 8,590 | 8,420 | 8,430 | 34,700 | 2,107.50 |
| 2018-10-03 | 8,690 | 8,690 | 8,430 | 8,480 | 26,300 | 2,120 |
| 2018-10-02 | 8,450 | 8,620 | 8,430 | 8,570 | 32,400 | 2,142.50 |
| 2018-10-01 | 8,460 | 8,470 | 8,340 | 8,340 | 14,800 | 2,085 |
| 2018-09-28 | 8,450 | 8,640 | 8,380 | 8,490 | 38,300 | 2,122.50 |
| 2018-09-27 | 8,460 | 8,550 | 8,210 | 8,240 | 66,100 | 2,060 |
| 2018-09-26 | 8,300 | 8,500 | 8,260 | 8,480 | 56,400 | 2,120 |
| 2018-09-25 | 8,070 | 8,390 | 8,050 | 8,360 | 124,800 | 2,090 |
| 2018-09-21 | 8,300 | 8,310 | 8,220 | 8,230 | 43,800 | 2,057.50 |
| 2018-09-20 | 8,390 | 8,390 | 8,290 | 8,310 | 40,100 | 2,077.50 |
| 2018-09-19 | 8,500 | 8,500 | 8,360 | 8,390 | 32,500 | 2,097.50 |
| 2018-09-18 | 8,200 | 8,500 | 8,190 | 8,490 | 29,000 | 2,122.50 |
| 2018-09-14 | 8,130 | 8,300 | 8,130 | 8,200 | 42,200 | 2,050 |
| 2018-09-13 | 7,980 | 8,140 | 7,980 | 8,070 | 21,900 | 2,017.50 |
| 2018-09-12 | 7,880 | 7,980 | 7,840 | 7,980 | 33,000 | 1,995 |
| 2018-09-11 | 7,910 | 7,960 | 7,840 | 7,880 | 15,600 | 1,970 |
| 2018-09-10 | 7,930 | 8,010 | 7,900 | 7,910 | 13,300 | 1,977.50 |
| 2018-09-07 | 7,870 | 7,940 | 7,860 | 7,920 | 12,100 | 1,980 |
| 2018-09-06 | 8,050 | 8,050 | 7,880 | 7,940 | 23,600 | 1,985 |
| 2018-09-05 | 8,080 | 8,200 | 8,080 | 8,110 | 31,000 | 2,027.50 |
| 2018-09-04 | 7,910 | 8,060 | 7,890 | 8,020 | 18,700 | 2,005 |
| 2018-09-03 | 8,010 | 8,020 | 7,900 | 7,950 | 19,200 | 1,987.50 |
| 2018-08-31 | 8,030 | 8,060 | 8,000 | 8,010 | 19,800 | 2,002.50 |
| 2018-08-30 | 8,040 | 8,060 | 7,960 | 8,030 | 15,800 | 2,007.50 |
| 2018-08-29 | 8,090 | 8,150 | 7,990 | 7,990 | 15,900 | 1,997.50 |
| 2018-08-28 | 8,120 | 8,150 | 8,090 | 8,110 | 22,400 | 2,027.50 |
| 2018-08-27 | 8,040 | 8,130 | 7,990 | 8,060 | 33,700 | 2,015 |
| 2018-08-24 | 7,940 | 8,030 | 7,930 | 7,970 | 18,400 | 1,992.50 |
| 2018-08-23 | 7,950 | 7,950 | 7,800 | 7,890 | 18,300 | 1,972.50 |
| 2018-08-22 | 7,930 | 8,100 | 7,930 | 8,030 | 19,100 | 2,007.50 |
| 2018-08-21 | 7,820 | 7,960 | 7,790 | 7,930 | 19,500 | 1,982.50 |
| 2018-08-20 | 7,760 | 7,840 | 7,760 | 7,790 | 14,600 | 1,947.50 |
| 2018-08-17 | 7,770 | 7,890 | 7,730 | 7,860 | 31,500 | 1,965 |
| 2018-08-16 | 7,900 | 7,940 | 7,820 | 7,870 | 30,300 | 1,967.50 |
| 2018-08-15 | 7,840 | 7,940 | 7,820 | 7,870 | 20,700 | 1,967.50 |
| 2018-08-14 | 7,710 | 7,900 | 7,700 | 7,870 | 24,500 | 1,967.50 |
| 2018-08-13 | 7,780 | 7,840 | 7,760 | 7,760 | 55,900 | 1,940 |
| 2018-08-10 | 7,760 | 7,820 | 7,710 | 7,780 | 25,000 | 1,945 |
| 2018-08-09 | 7,910 | 7,950 | 7,740 | 7,800 | 55,000 | 1,950 |
| 2018-08-08 | 7,980 | 8,030 | 7,910 | 7,910 | 15,900 | 1,977.50 |
| 2018-08-07 | 7,850 | 7,990 | 7,850 | 7,980 | 15,700 | 1,995 |
| 2018-08-06 | 7,880 | 8,100 | 7,870 | 7,870 | 21,900 | 1,967.50 |
| 2018-08-03 | 8,080 | 8,150 | 7,870 | 7,880 | 24,600 | 1,970 |
| 2018-08-02 | 8,100 | 8,190 | 8,050 | 8,080 | 34,600 | 2,020 |
| 2018-08-01 | 7,870 | 8,130 | 7,740 | 8,080 | 35,100 | 2,020 |
| 2018-07-31 | 7,950 | 8,030 | 7,810 | 7,810 | 51,500 | 1,952.50 |
| 2018-07-30 | 8,070 | 8,080 | 7,940 | 8,020 | 24,400 | 2,005 |
| 2018-07-27 | 7,990 | 8,170 | 7,870 | 8,140 | 52,100 | 2,035 |
| 2018-07-26 | 7,890 | 7,960 | 7,880 | 7,940 | 16,600 | 1,985 |
| 2018-07-25 | 7,820 | 7,910 | 7,820 | 7,890 | 20,100 | 1,972.50 |
| 2018-07-24 | 7,900 | 7,900 | 7,820 | 7,860 | 18,100 | 1,965 |
| 2018-07-23 | 7,750 | 7,870 | 7,750 | 7,810 | 9,300 | 1,952.50 |
| 2018-07-20 | 7,750 | 7,840 | 7,740 | 7,800 | 13,100 | 1,950 |
| 2018-07-19 | 7,870 | 7,880 | 7,800 | 7,840 | 24,600 | 1,960 |
| 2018-07-18 | 7,670 | 7,910 | 7,670 | 7,870 | 22,300 | 1,967.50 |
| 2018-07-17 | 7,700 | 7,730 | 7,640 | 7,670 | 18,100 | 1,917.50 |
| 2018-07-13 | 7,610 | 7,800 | 7,600 | 7,710 | 22,300 | 1,927.50 |
| 2018-07-12 | 7,620 | 7,690 | 7,580 | 7,600 | 16,900 | 1,900 |
| 2018-07-11 | 7,700 | 7,730 | 7,590 | 7,620 | 22,900 | 1,905 |
| 2018-07-10 | 7,670 | 7,730 | 7,660 | 7,680 | 25,700 | 1,920 |
| 2018-07-09 | 7,610 | 7,680 | 7,490 | 7,670 | 42,400 | 1,917.50 |
| 2018-07-06 | 7,380 | 7,650 | 7,380 | 7,610 | 31,900 | 1,902.50 |
| 2018-07-05 | 7,350 | 7,420 | 7,310 | 7,370 | 24,100 | 1,842.50 |
| 2018-07-04 | 7,150 | 7,430 | 7,120 | 7,380 | 27,000 | 1,845 |
| 2018-07-03 | 7,390 | 7,420 | 7,250 | 7,300 | 23,600 | 1,825 |
| 2018-07-02 | 7,680 | 7,710 | 7,390 | 7,410 | 25,400 | 1,852.50 |
| 2018-06-29 | 7,560 | 7,700 | 7,500 | 7,690 | 23,200 | 1,922.50 |
| 2018-06-28 | 7,670 | 7,680 | 7,570 | 7,610 | 28,200 | 1,902.50 |
| 2018-06-27 | 7,760 | 7,820 | 7,690 | 7,790 | 16,400 | 1,947.50 |
| 2018-06-26 | 7,830 | 7,830 | 7,650 | 7,760 | 15,000 | 1,940 |
| 2018-06-25 | 8,010 | 8,020 | 7,730 | 7,770 | 16,300 | 1,942.50 |
| 2018-06-22 | 7,710 | 8,080 | 7,710 | 8,010 | 39,300 | 2,002.50 |
| 2018-06-21 | 7,790 | 7,880 | 7,670 | 7,710 | 30,300 | 1,927.50 |
| 2018-06-20 | 7,760 | 7,920 | 7,750 | 7,900 | 24,900 | 1,975 |
| 2018-06-19 | 7,940 | 7,980 | 7,770 | 7,800 | 18,500 | 1,950 |
| 2018-06-18 | 8,060 | 8,090 | 7,950 | 7,970 | 14,900 | 1,992.50 |
| 2018-06-15 | 8,180 | 8,190 | 8,010 | 8,060 | 28,200 | 2,015 |
| 2018-06-14 | 8,190 | 8,230 | 8,190 | 8,210 | 9,500 | 2,052.50 |
| 2018-06-13 | 8,360 | 8,370 | 8,210 | 8,240 | 19,000 | 2,060 |
| 2018-06-12 | 8,360 | 8,390 | 8,270 | 8,360 | 15,300 | 2,090 |
| 2018-06-11 | 8,150 | 8,330 | 8,100 | 8,260 | 19,700 | 2,065 |
| 2018-06-08 | 8,090 | 8,140 | 8,070 | 8,140 | 29,900 | 2,035 |
| 2018-06-07 | 8,050 | 8,140 | 8,050 | 8,130 | 24,200 | 2,032.50 |
| 2018-06-06 | 7,980 | 8,040 | 7,900 | 8,040 | 29,000 | 2,010 |
| 2018-06-05 | 7,930 | 7,960 | 7,890 | 7,950 | 20,400 | 1,987.50 |
| 2018-06-04 | 7,850 | 7,910 | 7,820 | 7,880 | 36,300 | 1,970 |
| 2018-06-01 | 7,660 | 7,920 | 7,660 | 7,840 | 36,300 | 1,960 |
| 2018-05-31 | 7,650 | 7,710 | 7,610 | 7,660 | 19,100 | 1,915 |
| 2018-05-30 | 7,730 | 7,730 | 7,640 | 7,640 | 14,500 | 1,910 |
| 2018-05-29 | 7,830 | 7,850 | 7,720 | 7,820 | 13,400 | 1,955 |
| 2018-05-28 | 7,750 | 7,810 | 7,720 | 7,790 | 10,800 | 1,947.50 |
| 2018-05-25 | 7,760 | 7,800 | 7,700 | 7,750 | 13,500 | 1,937.50 |
| 2018-05-24 | 7,830 | 7,830 | 7,750 | 7,790 | 14,400 | 1,947.50 |
| 2018-05-23 | 7,820 | 7,850 | 7,770 | 7,830 | 16,700 | 1,957.50 |
| 2018-05-22 | 7,820 | 7,820 | 7,700 | 7,800 | 23,300 | 1,950 |
| 2018-05-21 | 7,630 | 7,740 | 7,630 | 7,670 | 17,100 | 1,917.50 |
| 2018-05-18 | 7,500 | 7,620 | 7,460 | 7,580 | 19,600 | 1,895 |
| 2018-05-17 | 7,450 | 7,520 | 7,400 | 7,500 | 21,100 | 1,875 |
| 2018-05-16 | 7,370 | 7,460 | 7,330 | 7,420 | 29,700 | 1,855 |
| 2018-05-15 | 7,310 | 7,390 | 7,300 | 7,370 | 30,600 | 1,842.50 |
| 2018-05-14 | 7,350 | 7,440 | 7,260 | 7,320 | 76,700 | 1,830 |
| 2018-05-11 | 7,080 | 7,180 | 7,080 | 7,140 | 18,800 | 1,785 |
| 2018-05-10 | 7,160 | 7,160 | 7,050 | 7,150 | 7,900 | 1,787.50 |
| 2018-05-09 | 7,170 | 7,170 | 7,060 | 7,090 | 18,300 | 1,772.50 |
| 2018-05-08 | 7,150 | 7,190 | 7,150 | 7,170 | 14,600 | 1,792.50 |
| 2018-05-07 | 7,120 | 7,150 | 7,070 | 7,130 | 10,000 | 1,782.50 |
| 2018-05-02 | 7,080 | 7,140 | 7,020 | 7,120 | 10,900 | 1,780 |
| 2018-05-01 | 7,290 | 7,340 | 7,060 | 7,080 | 39,500 | 1,770 |
| 2018-04-27 | 7,230 | 7,440 | 7,190 | 7,440 | 39,200 | 1,860 |
| 2018-04-26 | 7,120 | 7,250 | 7,090 | 7,230 | 16,700 | 1,807.50 |
| 2018-04-25 | 7,050 | 7,170 | 7,010 | 7,120 | 21,200 | 1,780 |
| 2018-04-24 | 6,970 | 7,060 | 6,930 | 7,050 | 16,600 | 1,762.50 |
| 2018-04-23 | 7,070 | 7,080 | 6,980 | 7,000 | 9,500 | 1,750 |
| 2018-04-20 | 7,090 | 7,180 | 7,090 | 7,150 | 12,600 | 1,787.50 |
| 2018-04-19 | 7,100 | 7,110 | 7,060 | 7,090 | 7,600 | 1,772.50 |
| 2018-04-18 | 6,970 | 7,080 | 6,970 | 7,070 | 12,400 | 1,767.50 |
| 2018-04-17 | 7,090 | 7,110 | 6,950 | 6,970 | 18,400 | 1,742.50 |
| 2018-04-16 | 7,140 | 7,140 | 7,050 | 7,090 | 20,200 | 1,772.50 |
| 2018-04-13 | 7,190 | 7,190 | 7,080 | 7,090 | 14,600 | 1,772.50 |
| 2018-04-12 | 7,170 | 7,240 | 7,130 | 7,150 | 23,700 | 1,787.50 |
| 2018-04-11 | 7,250 | 7,250 | 7,060 | 7,070 | 16,900 | 1,767.50 |
| 2018-04-10 | 7,100 | 7,290 | 7,070 | 7,190 | 29,900 | 1,797.50 |
| 2018-04-09 | 7,020 | 7,150 | 6,950 | 7,130 | 28,300 | 1,782.50 |
| 2018-04-06 | 7,070 | 7,110 | 6,920 | 6,920 | 25,700 | 1,730 |
| 2018-04-05 | 7,170 | 7,170 | 7,050 | 7,100 | 12,800 | 1,775 |
| 2018-04-04 | 7,100 | 7,150 | 7,060 | 7,140 | 14,700 | 1,785 |
| 2018-04-03 | 6,890 | 7,150 | 6,870 | 7,010 | 31,600 | 1,752.50 |
| 2018-03-30 | 6,800 | 6,850 | 6,730 | 6,780 | 15,300 | 1,695 |
| 2018-03-29 | 6,850 | 6,850 | 6,680 | 6,770 | 30,400 | 1,692.50 |
| 2018-03-28 | 6,790 | 6,790 | 6,690 | 6,750 | 28,100 | 1,687.50 |
| 2018-03-27 | 6,690 | 6,850 | 6,690 | 6,850 | 22,900 | 1,712.50 |
| 2018-03-26 | 6,600 | 6,690 | 6,550 | 6,680 | 38,100 | 1,670 |
| 2018-03-23 | 6,950 | 6,950 | 6,650 | 6,680 | 30,700 | 1,670 |
| 2018-03-22 | 6,950 | 7,090 | 6,950 | 7,070 | 7,600 | 1,767.50 |
| 2018-03-20 | 6,910 | 7,000 | 6,910 | 7,000 | 9,200 | 1,750 |
| 2018-03-19 | 6,950 | 7,040 | 6,920 | 7,020 | 11,900 | 1,755 |
| 2018-03-16 | 7,100 | 7,130 | 6,980 | 7,000 | 19,700 | 1,750 |
| 2018-03-15 | 7,120 | 7,140 | 7,000 | 7,100 | 12,100 | 1,775 |
| 2018-03-14 | 7,080 | 7,140 | 7,070 | 7,140 | 10,600 | 1,785 |
| 2018-03-13 | 7,130 | 7,160 | 7,060 | 7,160 | 14,300 | 1,790 |
| 2018-03-12 | 7,160 | 7,180 | 7,060 | 7,130 | 14,700 | 1,782.50 |
| 2018-03-09 | 7,050 | 7,140 | 7,030 | 7,100 | 29,600 | 1,775 |
| 2018-03-08 | 7,070 | 7,140 | 6,950 | 7,010 | 21,400 | 1,752.50 |
| 2018-03-07 | 7,150 | 7,200 | 7,100 | 7,120 | 20,000 | 1,780 |
| 2018-03-06 | 7,160 | 7,300 | 7,160 | 7,160 | 20,900 | 1,790 |
| 2018-03-05 | 7,020 | 7,080 | 7,010 | 7,050 | 16,100 | 1,762.50 |
| 2018-03-02 | 6,920 | 7,030 | 6,920 | 6,970 | 19,100 | 1,742.50 |
| 2018-03-01 | 7,240 | 7,240 | 7,060 | 7,070 | 25,500 | 1,767.50 |
| 2018-02-28 | 7,290 | 7,390 | 7,260 | 7,320 | 26,200 | 1,830 |
| 2018-02-27 | 7,300 | 7,310 | 7,170 | 7,310 | 16,500 | 1,827.50 |
| 2018-02-26 | 7,300 | 7,300 | 7,180 | 7,200 | 8,100 | 1,800 |
| 2018-02-23 | 7,020 | 7,240 | 7,020 | 7,200 | 17,700 | 1,800 |
| 2018-02-22 | 6,900 | 6,960 | 6,860 | 6,950 | 14,000 | 1,737.50 |
| 2018-02-21 | 6,980 | 6,990 | 6,910 | 6,980 | 13,400 | 1,745 |
| 2018-02-20 | 6,990 | 6,990 | 6,890 | 6,960 | 9,000 | 1,740 |
| 2018-02-19 | 6,870 | 6,930 | 6,860 | 6,930 | 13,000 | 1,732.50 |
| 2018-02-16 | 6,720 | 6,810 | 6,710 | 6,770 | 18,800 | 1,692.50 |
| 2018-02-15 | 6,520 | 6,670 | 6,510 | 6,620 | 49,400 | 1,655 |
| 2018-02-14 | 6,720 | 6,770 | 6,610 | 6,620 | 28,000 | 1,655 |
| 2018-02-13 | 6,800 | 6,890 | 6,700 | 6,710 | 34,400 | 1,677.50 |
| 2018-02-09 | 6,700 | 6,710 | 6,640 | 6,710 | 26,400 | 1,677.50 |
| 2018-02-08 | 6,850 | 6,980 | 6,820 | 6,860 | 25,700 | 1,715 |
| 2018-02-07 | 6,880 | 7,170 | 6,800 | 6,800 | 32,500 | 1,700 |
| 2018-02-06 | 6,920 | 6,960 | 6,610 | 6,710 | 46,300 | 1,677.50 |
| 2018-02-05 | 7,430 | 7,460 | 7,200 | 7,220 | 28,500 | 1,805 |
| 2018-02-02 | 7,500 | 7,550 | 7,440 | 7,480 | 22,800 | 1,870 |
| 2018-02-01 | 7,140 | 7,670 | 7,140 | 7,490 | 58,700 | 1,872.50 |
| 2018-01-31 | 7,150 | 7,210 | 7,010 | 7,040 | 26,300 | 1,760 |
| 2018-01-30 | 7,210 | 7,300 | 7,160 | 7,170 | 17,100 | 1,792.50 |
| 2018-01-29 | 7,220 | 7,300 | 7,190 | 7,230 | 16,900 | 1,807.50 |
| 2018-01-26 | 7,140 | 7,280 | 7,140 | 7,200 | 17,200 | 1,800 |
| 2018-01-25 | 7,200 | 7,240 | 7,130 | 7,130 | 12,200 | 1,782.50 |
| 2018-01-24 | 7,280 | 7,300 | 7,180 | 7,200 | 15,800 | 1,800 |
| 2018-01-23 | 7,210 | 7,250 | 7,160 | 7,180 | 11,500 | 1,795 |
| 2018-01-22 | 7,150 | 7,190 | 7,120 | 7,180 | 14,700 | 1,795 |
| 2018-01-19 | 7,250 | 7,250 | 7,160 | 7,160 | 12,600 | 1,790 |
| 2018-01-18 | 7,400 | 7,440 | 7,170 | 7,190 | 32,300 | 1,797.50 |
| 2018-01-17 | 7,190 | 7,480 | 7,170 | 7,380 | 63,000 | 1,845 |
| 2018-01-16 | 7,150 | 7,190 | 7,140 | 7,180 | 6,400 | 1,795 |
| 2018-01-15 | 7,070 | 7,200 | 7,070 | 7,150 | 11,000 | 1,787.50 |
| 2018-01-12 | 7,080 | 7,120 | 6,990 | 7,060 | 21,600 | 1,765 |
| 2018-01-11 | 7,180 | 7,210 | 7,100 | 7,130 | 13,000 | 1,782.50 |
| 2018-01-10 | 7,330 | 7,350 | 7,140 | 7,170 | 24,400 | 1,792.50 |
| 2018-01-09 | 7,270 | 7,330 | 7,190 | 7,320 | 23,600 | 1,830 |
| 2018-01-05 | 7,250 | 7,280 | 7,220 | 7,260 | 16,800 | 1,815 |
| 2018-01-04 | 7,140 | 7,240 | 7,080 | 7,240 | 34,000 | 1,810 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2021-12-29]1株→2株 [2008-03-26]1株→1.1株 [2005-03-28]1株→1.2株 [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1999-03-26]1株→1.1株 [1998-03-26]1株→1.15株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.3株
