7532 (株)パン・パシフィック・インターナショナルホールディングス 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 | 6,980 | 6,980 | 6,630 | 6,820 | 764,600 | 1,705 |
| 2018-12-27 | 6,960 | 7,140 | 6,910 | 7,030 | 950,900 | 1,757.50 |
| 2018-12-26 | 6,740 | 6,920 | 6,620 | 6,760 | 540,000 | 1,690 |
| 2018-12-25 | 6,520 | 6,730 | 6,520 | 6,690 | 456,300 | 1,672.50 |
| 2018-12-21 | 6,580 | 6,810 | 6,500 | 6,800 | 1,276,700 | 1,700 |
| 2018-12-20 | 7,100 | 7,140 | 6,820 | 6,930 | 430,800 | 1,732.50 |
| 2018-12-19 | 7,160 | 7,160 | 6,980 | 7,110 | 514,300 | 1,777.50 |
| 2018-12-18 | 7,230 | 7,240 | 6,950 | 7,130 | 603,300 | 1,782.50 |
| 2018-12-17 | 7,120 | 7,320 | 7,010 | 7,290 | 423,100 | 1,822.50 |
| 2018-12-14 | 7,140 | 7,200 | 7,040 | 7,090 | 570,400 | 1,772.50 |
| 2018-12-13 | 7,210 | 7,290 | 7,090 | 7,220 | 446,900 | 1,805 |
| 2018-12-12 | 7,200 | 7,330 | 7,130 | 7,200 | 831,700 | 1,800 |
| 2018-12-11 | 7,080 | 7,150 | 6,970 | 6,980 | 459,300 | 1,745 |
| 2018-12-10 | 7,050 | 7,120 | 6,960 | 6,980 | 673,200 | 1,745 |
| 2018-12-07 | 6,960 | 7,240 | 6,880 | 7,200 | 955,400 | 1,800 |
| 2018-12-06 | 6,960 | 7,080 | 6,830 | 6,860 | 803,100 | 1,715 |
| 2018-12-05 | 6,830 | 6,990 | 6,760 | 6,920 | 675,600 | 1,730 |
| 2018-12-04 | 6,890 | 7,040 | 6,850 | 6,930 | 1,041,600 | 1,732.50 |
| 2018-12-03 | 6,970 | 7,000 | 6,810 | 6,890 | 916,300 | 1,722.50 |
| 2018-11-30 | 6,880 | 6,920 | 6,820 | 6,890 | 1,569,900 | 1,722.50 |
| 2018-11-29 | 7,090 | 7,090 | 6,890 | 6,910 | 1,223,000 | 1,727.50 |
| 2018-11-28 | 7,370 | 7,380 | 7,150 | 7,170 | 898,300 | 1,792.50 |
| 2018-11-27 | 7,560 | 7,600 | 7,130 | 7,370 | 1,164,800 | 1,842.50 |
| 2018-11-26 | 7,540 | 7,800 | 7,520 | 7,660 | 891,900 | 1,915 |
| 2018-11-22 | 7,300 | 7,600 | 7,300 | 7,500 | 1,231,700 | 1,875 |
| 2018-11-21 | 7,070 | 7,300 | 7,040 | 7,290 | 993,800 | 1,822.50 |
| 2018-11-20 | 7,110 | 7,130 | 6,970 | 7,000 | 562,100 | 1,750 |
| 2018-11-19 | 7,040 | 7,240 | 7,030 | 7,090 | 680,500 | 1,772.50 |
| 2018-11-16 | 6,930 | 7,090 | 6,890 | 6,970 | 958,700 | 1,742.50 |
| 2018-11-15 | 6,920 | 6,980 | 6,890 | 6,940 | 1,007,800 | 1,735 |
| 2018-11-14 | 7,050 | 7,070 | 6,980 | 6,980 | 711,100 | 1,745 |
| 2018-11-13 | 7,190 | 7,200 | 6,940 | 7,090 | 744,200 | 1,772.50 |
| 2018-11-12 | 7,120 | 7,180 | 7,000 | 7,040 | 515,000 | 1,760 |
| 2018-11-09 | 7,300 | 7,300 | 7,080 | 7,160 | 734,100 | 1,790 |
| 2018-11-08 | 7,140 | 7,420 | 7,070 | 7,310 | 950,600 | 1,827.50 |
| 2018-11-07 | 7,100 | 7,300 | 6,950 | 6,960 | 943,800 | 1,740 |
| 2018-11-06 | 6,960 | 6,980 | 6,840 | 6,920 | 524,900 | 1,730 |
| 2018-11-05 | 6,820 | 6,980 | 6,760 | 6,760 | 607,500 | 1,690 |
| 2018-11-02 | 6,860 | 7,040 | 6,780 | 7,010 | 1,054,300 | 1,752.50 |
| 2018-11-01 | 6,740 | 6,760 | 6,680 | 6,760 | 540,500 | 1,690 |
| 2018-10-31 | 6,770 | 6,850 | 6,670 | 6,760 | 1,356,400 | 1,690 |
| 2018-10-30 | 6,850 | 7,010 | 6,770 | 6,860 | 936,600 | 1,715 |
| 2018-10-29 | 7,060 | 7,160 | 6,830 | 6,890 | 806,000 | 1,722.50 |
| 2018-10-26 | 6,930 | 7,020 | 6,750 | 6,790 | 681,000 | 1,697.50 |
| 2018-10-25 | 6,850 | 6,920 | 6,750 | 6,890 | 952,000 | 1,722.50 |
| 2018-10-24 | 7,010 | 7,040 | 6,860 | 6,910 | 963,500 | 1,727.50 |
| 2018-10-23 | 6,780 | 6,830 | 6,730 | 6,740 | 893,400 | 1,685 |
| 2018-10-22 | 6,900 | 6,900 | 6,680 | 6,780 | 784,300 | 1,695 |
| 2018-10-19 | 7,030 | 7,150 | 6,840 | 6,900 | 1,247,900 | 1,725 |
| 2018-10-18 | 6,690 | 6,810 | 6,610 | 6,730 | 1,318,800 | 1,682.50 |
| 2018-10-17 | 6,500 | 6,540 | 6,460 | 6,500 | 818,600 | 1,625 |
| 2018-10-16 | 6,540 | 6,590 | 6,440 | 6,480 | 834,300 | 1,620 |
| 2018-10-15 | 6,620 | 6,740 | 6,530 | 6,540 | 1,556,500 | 1,635 |
| 2018-10-12 | 6,980 | 7,350 | 6,840 | 6,880 | 2,897,300 | 1,720 |
| 2018-10-11 | 6,450 | 6,800 | 6,390 | 6,680 | 5,070,200 | 1,670 |
| 2018-10-10 | 5,560 | 6,090 | 5,520 | 6,050 | 2,391,700 | 1,512.50 |
| 2018-10-09 | 5,640 | 5,670 | 5,490 | 5,530 | 614,300 | 1,382.50 |
| 2018-10-05 | 5,600 | 5,680 | 5,580 | 5,630 | 461,300 | 1,407.50 |
| 2018-10-04 | 5,990 | 5,990 | 5,650 | 5,670 | 1,162,000 | 1,417.50 |
| 2018-10-03 | 5,840 | 5,940 | 5,830 | 5,850 | 722,400 | 1,462.50 |
| 2018-10-02 | 5,820 | 5,840 | 5,760 | 5,810 | 619,200 | 1,452.50 |
| 2018-10-01 | 5,780 | 5,780 | 5,650 | 5,730 | 525,300 | 1,432.50 |
| 2018-09-28 | 5,730 | 5,800 | 5,700 | 5,750 | 569,300 | 1,437.50 |
| 2018-09-27 | 5,750 | 5,750 | 5,630 | 5,630 | 490,600 | 1,407.50 |
| 2018-09-26 | 5,600 | 5,760 | 5,600 | 5,730 | 624,600 | 1,432.50 |
| 2018-09-25 | 5,500 | 5,590 | 5,440 | 5,580 | 602,200 | 1,395 |
| 2018-09-21 | 5,530 | 5,550 | 5,450 | 5,530 | 672,100 | 1,382.50 |
| 2018-09-20 | 5,530 | 5,540 | 5,470 | 5,480 | 515,700 | 1,370 |
| 2018-09-19 | 5,590 | 5,620 | 5,510 | 5,530 | 611,300 | 1,382.50 |
| 2018-09-18 | 5,420 | 5,530 | 5,390 | 5,520 | 502,300 | 1,380 |
| 2018-09-14 | 5,520 | 5,540 | 5,410 | 5,450 | 761,900 | 1,362.50 |
| 2018-09-13 | 5,450 | 5,550 | 5,440 | 5,520 | 697,600 | 1,380 |
| 2018-09-12 | 5,250 | 5,360 | 5,240 | 5,360 | 361,700 | 1,340 |
| 2018-09-11 | 5,220 | 5,270 | 5,200 | 5,240 | 305,000 | 1,310 |
| 2018-09-10 | 5,300 | 5,340 | 5,200 | 5,220 | 433,900 | 1,305 |
| 2018-09-07 | 5,260 | 5,380 | 5,260 | 5,360 | 693,100 | 1,340 |
| 2018-09-06 | 5,260 | 5,300 | 5,160 | 5,230 | 830,100 | 1,307.50 |
| 2018-09-05 | 5,490 | 5,490 | 5,350 | 5,350 | 1,114,100 | 1,337.50 |
| 2018-09-04 | 5,610 | 5,660 | 5,540 | 5,590 | 703,700 | 1,397.50 |
| 2018-09-03 | 5,400 | 5,520 | 5,380 | 5,480 | 493,600 | 1,370 |
| 2018-08-31 | 5,370 | 5,430 | 5,340 | 5,400 | 544,300 | 1,350 |
| 2018-08-30 | 5,410 | 5,450 | 5,390 | 5,440 | 649,000 | 1,360 |
| 2018-08-29 | 5,400 | 5,460 | 5,370 | 5,380 | 417,500 | 1,345 |
| 2018-08-28 | 5,540 | 5,540 | 5,400 | 5,440 | 657,700 | 1,360 |
| 2018-08-27 | 5,430 | 5,570 | 5,410 | 5,560 | 671,300 | 1,390 |
| 2018-08-24 | 5,380 | 5,400 | 5,270 | 5,390 | 438,500 | 1,347.50 |
| 2018-08-23 | 5,190 | 5,400 | 5,190 | 5,360 | 718,500 | 1,340 |
| 2018-08-22 | 5,110 | 5,190 | 5,100 | 5,170 | 385,700 | 1,292.50 |
| 2018-08-21 | 5,080 | 5,150 | 5,050 | 5,100 | 394,500 | 1,275 |
| 2018-08-20 | 5,100 | 5,170 | 5,070 | 5,150 | 435,400 | 1,287.50 |
| 2018-08-17 | 5,200 | 5,290 | 5,160 | 5,210 | 1,124,700 | 1,302.50 |
| 2018-08-16 | 5,030 | 5,200 | 5,010 | 5,100 | 1,299,200 | 1,275 |
| 2018-08-15 | 5,300 | 5,300 | 5,100 | 5,110 | 1,036,500 | 1,277.50 |
| 2018-08-14 | 5,400 | 5,420 | 5,150 | 5,320 | 995,300 | 1,330 |
| 2018-08-13 | 5,300 | 5,540 | 5,130 | 5,220 | 2,027,400 | 1,305 |
| 2018-08-10 | 5,020 | 5,140 | 4,945 | 4,945 | 870,200 | 1,236.25 |
| 2018-08-09 | 5,090 | 5,100 | 4,990 | 5,010 | 647,100 | 1,252.50 |
| 2018-08-08 | 5,080 | 5,140 | 5,080 | 5,090 | 637,200 | 1,272.50 |
| 2018-08-07 | 5,060 | 5,100 | 5,010 | 5,070 | 762,100 | 1,267.50 |
| 2018-08-06 | 5,090 | 5,160 | 5,030 | 5,060 | 525,200 | 1,265 |
| 2018-08-03 | 5,080 | 5,130 | 5,030 | 5,060 | 553,000 | 1,265 |
| 2018-08-02 | 5,160 | 5,210 | 5,050 | 5,070 | 591,200 | 1,267.50 |
| 2018-08-01 | 5,210 | 5,240 | 5,140 | 5,150 | 419,500 | 1,287.50 |
| 2018-07-31 | 5,200 | 5,240 | 5,140 | 5,220 | 439,500 | 1,305 |
| 2018-07-30 | 5,290 | 5,290 | 5,200 | 5,240 | 258,000 | 1,310 |
| 2018-07-27 | 5,290 | 5,310 | 5,240 | 5,290 | 243,200 | 1,322.50 |
| 2018-07-26 | 5,220 | 5,300 | 5,200 | 5,260 | 358,500 | 1,315 |
| 2018-07-25 | 5,190 | 5,240 | 5,140 | 5,190 | 420,800 | 1,297.50 |
| 2018-07-24 | 5,160 | 5,220 | 5,130 | 5,180 | 589,900 | 1,295 |
| 2018-07-23 | 5,310 | 5,330 | 5,120 | 5,140 | 681,400 | 1,285 |
| 2018-07-20 | 5,250 | 5,340 | 5,220 | 5,290 | 612,800 | 1,322.50 |
| 2018-07-19 | 5,500 | 5,500 | 5,270 | 5,280 | 611,600 | 1,320 |
| 2018-07-18 | 5,490 | 5,490 | 5,420 | 5,460 | 296,500 | 1,365 |
| 2018-07-17 | 5,470 | 5,470 | 5,330 | 5,430 | 491,300 | 1,357.50 |
| 2018-07-13 | 5,320 | 5,450 | 5,280 | 5,420 | 532,600 | 1,355 |
| 2018-07-12 | 5,360 | 5,450 | 5,310 | 5,330 | 739,500 | 1,332.50 |
| 2018-07-11 | 5,220 | 5,320 | 5,190 | 5,290 | 688,600 | 1,322.50 |
| 2018-07-10 | 5,110 | 5,190 | 5,110 | 5,150 | 514,500 | 1,287.50 |
| 2018-07-09 | 5,110 | 5,180 | 5,090 | 5,120 | 319,800 | 1,280 |
| 2018-07-06 | 5,150 | 5,170 | 5,070 | 5,100 | 449,900 | 1,275 |
| 2018-07-05 | 5,200 | 5,230 | 5,070 | 5,130 | 473,300 | 1,282.50 |
| 2018-07-04 | 5,100 | 5,240 | 5,070 | 5,210 | 540,800 | 1,302.50 |
| 2018-07-03 | 5,110 | 5,210 | 5,050 | 5,100 | 617,400 | 1,275 |
| 2018-07-02 | 5,290 | 5,310 | 5,100 | 5,110 | 581,800 | 1,277.50 |
| 2018-06-29 | 5,290 | 5,370 | 5,230 | 5,320 | 666,000 | 1,330 |
| 2018-06-28 | 5,330 | 5,360 | 5,220 | 5,270 | 560,500 | 1,317.50 |
| 2018-06-27 | 5,130 | 5,310 | 5,120 | 5,280 | 761,500 | 1,320 |
| 2018-06-26 | 5,280 | 5,290 | 5,180 | 5,240 | 918,900 | 1,310 |
| 2018-06-25 | 5,420 | 5,450 | 5,340 | 5,360 | 549,300 | 1,340 |
| 2018-06-22 | 5,360 | 5,490 | 5,360 | 5,460 | 918,300 | 1,365 |
| 2018-06-21 | 5,470 | 5,560 | 5,430 | 5,490 | 853,700 | 1,372.50 |
| 2018-06-20 | 5,540 | 5,590 | 5,480 | 5,570 | 782,100 | 1,392.50 |
| 2018-06-19 | 5,670 | 5,690 | 5,510 | 5,510 | 674,900 | 1,377.50 |
| 2018-06-18 | 5,790 | 5,800 | 5,670 | 5,720 | 549,800 | 1,430 |
| 2018-06-15 | 5,830 | 5,880 | 5,760 | 5,810 | 701,800 | 1,452.50 |
| 2018-06-14 | 5,930 | 5,960 | 5,850 | 5,870 | 428,300 | 1,467.50 |
| 2018-06-13 | 6,000 | 6,090 | 5,950 | 5,980 | 503,600 | 1,495 |
| 2018-06-12 | 5,940 | 5,970 | 5,880 | 5,950 | 564,200 | 1,487.50 |
| 2018-06-11 | 5,740 | 5,900 | 5,710 | 5,850 | 390,800 | 1,462.50 |
| 2018-06-08 | 5,690 | 5,750 | 5,670 | 5,710 | 664,700 | 1,427.50 |
| 2018-06-07 | 5,860 | 5,910 | 5,690 | 5,740 | 746,100 | 1,435 |
| 2018-06-06 | 5,830 | 5,860 | 5,760 | 5,860 | 263,100 | 1,465 |
| 2018-06-05 | 5,800 | 5,880 | 5,780 | 5,880 | 375,900 | 1,470 |
| 2018-06-04 | 5,800 | 5,820 | 5,730 | 5,760 | 301,600 | 1,440 |
| 2018-06-01 | 5,810 | 5,870 | 5,660 | 5,700 | 552,500 | 1,425 |
| 2018-05-31 | 5,810 | 5,830 | 5,750 | 5,800 | 525,700 | 1,450 |
| 2018-05-30 | 5,650 | 5,740 | 5,630 | 5,720 | 418,100 | 1,430 |
| 2018-05-29 | 5,700 | 5,740 | 5,650 | 5,680 | 359,800 | 1,420 |
| 2018-05-28 | 5,740 | 5,840 | 5,730 | 5,740 | 348,100 | 1,435 |
| 2018-05-25 | 5,750 | 5,780 | 5,660 | 5,660 | 662,900 | 1,415 |
| 2018-05-24 | 5,800 | 5,820 | 5,720 | 5,740 | 460,000 | 1,435 |
| 2018-05-23 | 5,720 | 5,850 | 5,680 | 5,820 | 612,600 | 1,455 |
| 2018-05-22 | 5,830 | 5,830 | 5,740 | 5,750 | 347,600 | 1,437.50 |
| 2018-05-21 | 5,740 | 5,820 | 5,740 | 5,780 | 282,400 | 1,445 |
| 2018-05-18 | 5,760 | 5,800 | 5,730 | 5,750 | 523,300 | 1,437.50 |
| 2018-05-17 | 5,950 | 5,950 | 5,690 | 5,700 | 651,000 | 1,425 |
| 2018-05-16 | 5,660 | 5,810 | 5,660 | 5,750 | 685,000 | 1,437.50 |
| 2018-05-15 | 5,600 | 5,730 | 5,580 | 5,710 | 639,500 | 1,427.50 |
| 2018-05-14 | 5,470 | 5,620 | 5,470 | 5,600 | 543,300 | 1,400 |
| 2018-05-11 | 5,420 | 5,570 | 5,420 | 5,530 | 823,700 | 1,382.50 |
| 2018-05-10 | 5,380 | 5,450 | 5,240 | 5,410 | 1,828,200 | 1,352.50 |
| 2018-05-09 | 5,590 | 5,640 | 5,400 | 5,580 | 2,333,100 | 1,395 |
| 2018-05-08 | 5,930 | 5,980 | 5,870 | 5,920 | 580,300 | 1,480 |
| 2018-05-07 | 5,990 | 6,080 | 5,960 | 5,980 | 555,300 | 1,495 |
| 2018-05-02 | 5,890 | 5,950 | 5,870 | 5,920 | 333,900 | 1,480 |
| 2018-05-01 | 5,800 | 5,890 | 5,780 | 5,860 | 297,800 | 1,465 |
| 2018-04-27 | 5,930 | 5,990 | 5,880 | 5,900 | 461,300 | 1,475 |
| 2018-04-26 | 5,830 | 5,890 | 5,780 | 5,880 | 371,800 | 1,470 |
| 2018-04-25 | 5,780 | 5,810 | 5,750 | 5,770 | 323,800 | 1,442.50 |
| 2018-04-24 | 5,850 | 5,860 | 5,710 | 5,790 | 535,100 | 1,447.50 |
| 2018-04-23 | 5,800 | 5,880 | 5,750 | 5,830 | 919,700 | 1,457.50 |
| 2018-04-20 | 5,580 | 5,720 | 5,580 | 5,670 | 777,600 | 1,417.50 |
| 2018-04-19 | 5,660 | 5,660 | 5,580 | 5,610 | 398,000 | 1,402.50 |
| 2018-04-18 | 5,540 | 5,690 | 5,530 | 5,660 | 715,200 | 1,415 |
| 2018-04-17 | 5,700 | 5,730 | 5,600 | 5,610 | 536,400 | 1,402.50 |
| 2018-04-16 | 5,640 | 5,690 | 5,590 | 5,620 | 745,300 | 1,405 |
| 2018-04-13 | 5,690 | 5,750 | 5,610 | 5,640 | 584,700 | 1,410 |
| 2018-04-12 | 5,770 | 5,870 | 5,690 | 5,700 | 989,700 | 1,425 |
| 2018-04-11 | 5,930 | 5,940 | 5,680 | 5,790 | 995,700 | 1,447.50 |
| 2018-04-10 | 6,070 | 6,110 | 5,990 | 6,000 | 822,000 | 1,500 |
| 2018-04-09 | 6,070 | 6,150 | 6,040 | 6,110 | 750,800 | 1,527.50 |
| 2018-04-06 | 6,140 | 6,170 | 6,070 | 6,070 | 464,400 | 1,517.50 |
| 2018-04-05 | 6,140 | 6,190 | 6,070 | 6,150 | 550,500 | 1,537.50 |
| 2018-04-04 | 6,070 | 6,120 | 6,030 | 6,090 | 416,600 | 1,522.50 |
| 2018-04-03 | 5,980 | 6,080 | 5,970 | 6,040 | 503,600 | 1,510 |
| 2018-03-30 | 6,090 | 6,140 | 6,010 | 6,110 | 536,100 | 1,527.50 |
| 2018-03-29 | 6,050 | 6,120 | 5,990 | 6,040 | 687,100 | 1,510 |
| 2018-03-28 | 5,940 | 5,990 | 5,890 | 5,980 | 505,900 | 1,495 |
| 2018-03-27 | 5,800 | 6,000 | 5,790 | 6,000 | 661,700 | 1,500 |
| 2018-03-26 | 5,740 | 5,810 | 5,700 | 5,800 | 515,500 | 1,450 |
| 2018-03-23 | 5,910 | 5,980 | 5,800 | 5,810 | 546,100 | 1,452.50 |
| 2018-03-22 | 5,920 | 6,030 | 5,910 | 6,000 | 548,600 | 1,500 |
| 2018-03-20 | 6,110 | 6,120 | 5,960 | 6,010 | 665,000 | 1,502.50 |
| 2018-03-19 | 6,340 | 6,340 | 6,230 | 6,240 | 407,400 | 1,560 |
| 2018-03-16 | 6,370 | 6,380 | 6,220 | 6,310 | 661,700 | 1,577.50 |
| 2018-03-15 | 6,160 | 6,330 | 6,150 | 6,310 | 469,400 | 1,577.50 |
| 2018-03-14 | 6,160 | 6,180 | 6,100 | 6,130 | 413,700 | 1,532.50 |
| 2018-03-13 | 6,070 | 6,210 | 6,070 | 6,200 | 293,500 | 1,550 |
| 2018-03-12 | 6,160 | 6,190 | 6,100 | 6,170 | 293,900 | 1,542.50 |
| 2018-03-09 | 6,190 | 6,250 | 6,060 | 6,080 | 462,900 | 1,520 |
| 2018-03-08 | 6,160 | 6,180 | 6,060 | 6,090 | 322,100 | 1,522.50 |
| 2018-03-07 | 6,010 | 6,200 | 6,010 | 6,110 | 442,200 | 1,527.50 |
| 2018-03-06 | 5,960 | 6,110 | 5,930 | 6,080 | 470,700 | 1,520 |
| 2018-03-05 | 5,900 | 5,970 | 5,900 | 5,950 | 301,800 | 1,487.50 |
| 2018-03-02 | 5,910 | 5,980 | 5,890 | 5,950 | 543,800 | 1,487.50 |
| 2018-03-01 | 5,970 | 6,050 | 5,910 | 6,010 | 713,100 | 1,502.50 |
| 2018-02-28 | 6,000 | 6,100 | 5,990 | 6,010 | 443,800 | 1,502.50 |
| 2018-02-27 | 5,990 | 6,040 | 5,940 | 6,030 | 339,300 | 1,507.50 |
| 2018-02-26 | 5,860 | 5,950 | 5,850 | 5,940 | 381,100 | 1,485 |
| 2018-02-23 | 5,940 | 5,960 | 5,790 | 5,830 | 523,700 | 1,457.50 |
| 2018-02-22 | 5,910 | 5,990 | 5,840 | 5,940 | 549,700 | 1,485 |
| 2018-02-21 | 5,920 | 6,030 | 5,890 | 5,940 | 528,900 | 1,485 |
| 2018-02-20 | 5,930 | 5,990 | 5,880 | 5,910 | 514,600 | 1,477.50 |
| 2018-02-19 | 5,970 | 6,030 | 5,900 | 6,020 | 445,400 | 1,505 |
| 2018-02-16 | 5,940 | 5,990 | 5,890 | 5,930 | 450,000 | 1,482.50 |
| 2018-02-15 | 5,960 | 5,980 | 5,890 | 5,910 | 431,500 | 1,477.50 |
| 2018-02-14 | 5,980 | 5,980 | 5,810 | 5,890 | 905,500 | 1,472.50 |
| 2018-02-13 | 5,720 | 5,850 | 5,680 | 5,790 | 774,300 | 1,447.50 |
| 2018-02-09 | 5,580 | 5,650 | 5,560 | 5,640 | 908,300 | 1,410 |
| 2018-02-08 | 5,670 | 5,830 | 5,640 | 5,750 | 684,100 | 1,437.50 |
| 2018-02-07 | 5,700 | 5,930 | 5,580 | 5,670 | 1,981,600 | 1,417.50 |
| 2018-02-06 | 5,640 | 5,700 | 5,470 | 5,600 | 1,183,500 | 1,400 |
| 2018-02-05 | 6,030 | 6,030 | 5,890 | 5,910 | 696,300 | 1,477.50 |
| 2018-02-02 | 6,130 | 6,170 | 6,080 | 6,140 | 468,700 | 1,535 |
| 2018-02-01 | 6,020 | 6,150 | 5,990 | 6,140 | 366,700 | 1,535 |
| 2018-01-31 | 6,010 | 6,110 | 5,960 | 6,050 | 669,400 | 1,512.50 |
| 2018-01-30 | 6,160 | 6,180 | 6,010 | 6,050 | 692,700 | 1,512.50 |
| 2018-01-29 | 6,080 | 6,110 | 6,020 | 6,060 | 565,800 | 1,515 |
| 2018-01-26 | 6,170 | 6,190 | 6,070 | 6,080 | 719,600 | 1,520 |
| 2018-01-25 | 6,290 | 6,310 | 6,150 | 6,220 | 515,200 | 1,555 |
| 2018-01-24 | 6,310 | 6,310 | 6,230 | 6,290 | 680,500 | 1,572.50 |
| 2018-01-23 | 6,250 | 6,370 | 6,190 | 6,290 | 862,400 | 1,572.50 |
| 2018-01-22 | 6,070 | 6,180 | 6,030 | 6,170 | 676,900 | 1,542.50 |
| 2018-01-19 | 6,200 | 6,210 | 6,030 | 6,040 | 986,700 | 1,510 |
| 2018-01-18 | 6,320 | 6,330 | 6,180 | 6,180 | 554,600 | 1,545 |
| 2018-01-17 | 6,280 | 6,290 | 6,190 | 6,230 | 481,800 | 1,557.50 |
| 2018-01-16 | 6,240 | 6,270 | 6,200 | 6,230 | 442,000 | 1,557.50 |
| 2018-01-15 | 6,200 | 6,260 | 6,190 | 6,200 | 411,100 | 1,550 |
| 2018-01-12 | 6,140 | 6,280 | 6,140 | 6,200 | 823,800 | 1,550 |
| 2018-01-11 | 6,020 | 6,120 | 6,020 | 6,110 | 652,600 | 1,527.50 |
| 2018-01-10 | 6,020 | 6,080 | 5,940 | 6,060 | 601,500 | 1,515 |
| 2018-01-09 | 5,950 | 6,040 | 5,950 | 6,010 | 681,000 | 1,502.50 |
| 2018-01-05 | 6,060 | 6,070 | 5,910 | 5,930 | 471,000 | 1,482.50 |
| 2018-01-04 | 5,860 | 6,020 | 5,840 | 6,020 | 967,000 | 1,505 |
分割・併合履歴 ： [2019-08-29]1株→4株 [2015-06-26]1株→2株 [2006-06-27]1株→3株 [2003-06-25]1株→2株 [1999-06-25]1株→2株
