7826 (株)フルヤ金属 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 | 4,940 | 5,010 | 4,810 | 5,010 | 16,700 | 5,010 |
| 2018-12-27 | 5,160 | 5,230 | 4,940 | 4,940 | 37,800 | 4,940 |
| 2018-12-26 | 4,635 | 4,920 | 4,630 | 4,775 | 37,600 | 4,775 |
| 2018-12-25 | 4,505 | 4,675 | 4,480 | 4,585 | 42,800 | 4,585 |
| 2018-12-21 | 4,650 | 4,770 | 4,460 | 4,715 | 41,300 | 4,715 |
| 2018-12-20 | 4,985 | 5,030 | 4,720 | 4,830 | 25,300 | 4,830 |
| 2018-12-19 | 5,100 | 5,100 | 4,930 | 5,080 | 19,400 | 5,080 |
| 2018-12-18 | 5,120 | 5,320 | 5,060 | 5,060 | 32,200 | 5,060 |
| 2018-12-17 | 5,610 | 5,730 | 5,320 | 5,400 | 28,900 | 5,400 |
| 2018-12-14 | 5,500 | 5,640 | 5,430 | 5,610 | 34,800 | 5,610 |
| 2018-12-13 | 5,460 | 5,480 | 5,340 | 5,360 | 21,600 | 5,360 |
| 2018-12-12 | 5,420 | 5,520 | 5,300 | 5,430 | 15,000 | 5,430 |
| 2018-12-11 | 5,450 | 5,480 | 5,160 | 5,320 | 47,000 | 5,320 |
| 2018-12-10 | 5,630 | 5,630 | 5,390 | 5,390 | 34,100 | 5,390 |
| 2018-12-07 | 5,810 | 5,850 | 5,580 | 5,630 | 31,900 | 5,630 |
| 2018-12-06 | 5,980 | 6,000 | 5,760 | 5,800 | 27,200 | 5,800 |
| 2018-12-05 | 5,920 | 6,260 | 5,920 | 6,020 | 28,800 | 6,020 |
| 2018-12-04 | 5,900 | 6,120 | 5,840 | 6,020 | 62,000 | 6,020 |
| 2018-12-03 | 5,630 | 5,940 | 5,580 | 5,800 | 44,600 | 5,800 |
| 2018-11-30 | 5,480 | 5,600 | 5,410 | 5,550 | 37,600 | 5,550 |
| 2018-11-29 | 5,810 | 5,810 | 5,500 | 5,520 | 65,400 | 5,520 |
| 2018-11-28 | 6,100 | 6,100 | 5,770 | 5,800 | 49,100 | 5,800 |
| 2018-11-27 | 6,110 | 6,240 | 6,020 | 6,120 | 17,200 | 6,120 |
| 2018-11-26 | 6,430 | 6,430 | 6,060 | 6,110 | 26,700 | 6,110 |
| 2018-11-22 | 6,460 | 6,680 | 6,400 | 6,480 | 20,600 | 6,480 |
| 2018-11-21 | 5,930 | 6,840 | 5,880 | 6,450 | 63,900 | 6,450 |
| 2018-11-20 | 6,860 | 6,900 | 6,070 | 6,080 | 98,200 | 6,080 |
| 2018-11-19 | 7,580 | 7,720 | 7,370 | 7,460 | 30,300 | 7,460 |
| 2018-11-16 | 7,550 | 7,730 | 7,530 | 7,580 | 14,900 | 7,580 |
| 2018-11-15 | 7,320 | 7,630 | 7,250 | 7,540 | 26,600 | 7,540 |
| 2018-11-14 | 7,800 | 7,800 | 7,400 | 7,500 | 28,600 | 7,500 |
| 2018-11-13 | 7,660 | 7,900 | 7,590 | 7,770 | 50,100 | 7,770 |
| 2018-11-12 | 7,550 | 8,100 | 7,550 | 7,930 | 71,200 | 7,930 |
| 2018-11-09 | 7,920 | 7,970 | 7,320 | 7,700 | 58,600 | 7,700 |
| 2018-11-08 | 8,100 | 8,470 | 7,700 | 7,820 | 162,400 | 7,820 |
| 2018-11-07 | 7,280 | 7,280 | 7,280 | 7,280 | 5,000 | 7,280 |
| 2018-11-06 | 6,300 | 6,350 | 6,110 | 6,280 | 32,600 | 6,280 |
| 2018-11-05 | 6,840 | 6,870 | 6,080 | 6,260 | 99,900 | 6,260 |
| 2018-11-02 | 7,040 | 7,200 | 6,820 | 6,940 | 25,900 | 6,940 |
| 2018-11-01 | 6,790 | 7,130 | 6,700 | 6,940 | 32,600 | 6,940 |
| 2018-10-31 | 6,520 | 6,880 | 6,480 | 6,820 | 47,700 | 6,820 |
| 2018-10-30 | 5,910 | 6,580 | 5,860 | 6,470 | 55,600 | 6,470 |
| 2018-10-29 | 5,610 | 6,030 | 5,610 | 5,950 | 24,800 | 5,950 |
| 2018-10-26 | 5,990 | 6,010 | 5,600 | 5,710 | 28,700 | 5,710 |
| 2018-10-25 | 6,000 | 6,090 | 5,800 | 5,860 | 30,600 | 5,860 |
| 2018-10-24 | 6,340 | 6,340 | 6,150 | 6,230 | 11,000 | 6,230 |
| 2018-10-23 | 6,350 | 6,350 | 6,100 | 6,160 | 14,500 | 6,160 |
| 2018-10-22 | 6,390 | 6,390 | 6,150 | 6,290 | 10,800 | 6,290 |
| 2018-10-19 | 6,030 | 6,350 | 5,980 | 6,350 | 25,200 | 6,350 |
| 2018-10-18 | 6,320 | 6,320 | 6,120 | 6,130 | 17,900 | 6,130 |
| 2018-10-17 | 6,360 | 6,440 | 6,220 | 6,300 | 42,800 | 6,300 |
| 2018-10-16 | 6,600 | 6,650 | 6,230 | 6,260 | 34,300 | 6,260 |
| 2018-10-15 | 6,770 | 6,990 | 6,500 | 6,580 | 36,900 | 6,580 |
| 2018-10-12 | 6,130 | 6,770 | 6,110 | 6,620 | 38,900 | 6,620 |
| 2018-10-11 | 6,050 | 6,350 | 6,010 | 6,290 | 25,800 | 6,290 |
| 2018-10-10 | 6,300 | 6,530 | 6,300 | 6,450 | 35,300 | 6,450 |
| 2018-10-09 | 6,710 | 6,760 | 6,310 | 6,310 | 62,800 | 6,310 |
| 2018-10-05 | 6,500 | 6,990 | 6,500 | 6,880 | 45,000 | 6,880 |
| 2018-10-04 | 6,670 | 6,840 | 6,520 | 6,670 | 42,900 | 6,670 |
| 2018-10-03 | 6,340 | 6,760 | 6,320 | 6,610 | 66,000 | 6,610 |
| 2018-10-02 | 6,210 | 6,470 | 6,130 | 6,360 | 45,000 | 6,360 |
| 2018-10-01 | 6,250 | 6,370 | 6,190 | 6,220 | 42,300 | 6,220 |
| 2018-09-28 | 6,040 | 6,320 | 5,950 | 6,190 | 68,900 | 6,190 |
| 2018-09-27 | 6,160 | 6,240 | 5,890 | 5,940 | 54,000 | 5,940 |
| 2018-09-26 | 5,800 | 6,200 | 5,800 | 6,140 | 112,900 | 6,140 |
| 2018-09-25 | 5,290 | 5,740 | 5,220 | 5,680 | 64,400 | 5,680 |
| 2018-09-21 | 5,440 | 5,520 | 5,330 | 5,340 | 18,400 | 5,340 |
| 2018-09-20 | 5,200 | 5,550 | 5,190 | 5,400 | 41,100 | 5,400 |
| 2018-09-19 | 5,080 | 5,230 | 5,030 | 5,200 | 27,000 | 5,200 |
| 2018-09-18 | 5,110 | 5,110 | 5,000 | 5,020 | 17,700 | 5,020 |
| 2018-09-14 | 4,910 | 5,270 | 4,910 | 5,190 | 44,900 | 5,190 |
| 2018-09-13 | 4,865 | 4,940 | 4,860 | 4,935 | 12,400 | 4,935 |
| 2018-09-12 | 4,975 | 4,975 | 4,800 | 4,870 | 22,700 | 4,870 |
| 2018-09-11 | 5,050 | 5,050 | 4,940 | 4,990 | 8,800 | 4,990 |
| 2018-09-10 | 4,870 | 5,040 | 4,870 | 5,030 | 13,100 | 5,030 |
| 2018-09-07 | 5,050 | 5,050 | 4,875 | 4,930 | 40,400 | 4,930 |
| 2018-09-06 | 5,080 | 5,200 | 4,980 | 5,070 | 22,000 | 5,070 |
| 2018-09-05 | 5,290 | 5,290 | 5,050 | 5,090 | 20,700 | 5,090 |
| 2018-09-04 | 5,300 | 5,350 | 5,100 | 5,290 | 23,600 | 5,290 |
| 2018-09-03 | 5,500 | 5,530 | 5,240 | 5,260 | 36,500 | 5,260 |
| 2018-08-31 | 5,170 | 5,690 | 5,020 | 5,600 | 101,400 | 5,600 |
| 2018-08-30 | 4,955 | 5,230 | 4,955 | 5,180 | 31,500 | 5,180 |
| 2018-08-29 | 5,030 | 5,090 | 4,905 | 4,980 | 28,100 | 4,980 |
| 2018-08-28 | 5,230 | 5,230 | 5,030 | 5,030 | 41,900 | 5,030 |
| 2018-08-27 | 5,100 | 5,290 | 5,050 | 5,240 | 27,000 | 5,240 |
| 2018-08-24 | 5,190 | 5,220 | 5,070 | 5,140 | 18,500 | 5,140 |
| 2018-08-23 | 5,070 | 5,310 | 5,020 | 5,230 | 20,700 | 5,230 |
| 2018-08-22 | 5,200 | 5,210 | 5,030 | 5,090 | 29,000 | 5,090 |
| 2018-08-21 | 5,190 | 5,310 | 5,070 | 5,140 | 26,000 | 5,140 |
| 2018-08-20 | 5,230 | 5,390 | 5,070 | 5,090 | 23,500 | 5,090 |
| 2018-08-17 | 5,290 | 5,400 | 5,150 | 5,230 | 35,100 | 5,230 |
| 2018-08-16 | 5,270 | 5,290 | 5,060 | 5,140 | 36,000 | 5,140 |
| 2018-08-15 | 5,450 | 5,650 | 5,340 | 5,410 | 59,000 | 5,410 |
| 2018-08-14 | 5,450 | 5,450 | 5,140 | 5,320 | 50,400 | 5,320 |
| 2018-08-13 | 5,170 | 5,450 | 5,120 | 5,370 | 135,000 | 5,370 |
| 2018-08-10 | 5,020 | 5,250 | 4,920 | 5,070 | 147,100 | 5,070 |
| 2018-08-09 | 4,590 | 5,100 | 4,570 | 5,070 | 498,700 | 5,070 |
| 2018-08-08 | 4,520 | 4,520 | 4,520 | 4,520 | 22,200 | 4,520 |
| 2018-08-07 | 3,615 | 3,870 | 3,540 | 3,820 | 78,200 | 3,820 |
| 2018-08-06 | 3,475 | 3,620 | 3,475 | 3,620 | 45,200 | 3,620 |
| 2018-08-03 | 3,515 | 3,520 | 3,435 | 3,460 | 55,600 | 3,460 |
| 2018-08-02 | 3,575 | 3,600 | 3,500 | 3,545 | 47,600 | 3,545 |
| 2018-08-01 | 3,565 | 3,645 | 3,565 | 3,640 | 14,200 | 3,640 |
| 2018-07-31 | 3,640 | 3,640 | 3,530 | 3,560 | 26,000 | 3,560 |
| 2018-07-30 | 3,665 | 3,710 | 3,625 | 3,665 | 16,200 | 3,665 |
| 2018-07-27 | 3,580 | 3,730 | 3,560 | 3,665 | 24,100 | 3,665 |
| 2018-07-26 | 3,550 | 3,690 | 3,510 | 3,625 | 36,500 | 3,625 |
| 2018-07-25 | 3,570 | 3,570 | 3,520 | 3,555 | 41,600 | 3,555 |
| 2018-07-24 | 3,640 | 3,645 | 3,510 | 3,560 | 43,500 | 3,560 |
| 2018-07-23 | 3,550 | 3,730 | 3,515 | 3,670 | 46,200 | 3,670 |
| 2018-07-20 | 3,655 | 3,690 | 3,485 | 3,550 | 25,900 | 3,550 |
| 2018-07-19 | 3,650 | 3,735 | 3,650 | 3,695 | 39,900 | 3,695 |
| 2018-07-18 | 3,705 | 3,770 | 3,605 | 3,620 | 24,900 | 3,620 |
| 2018-07-17 | 3,810 | 3,810 | 3,640 | 3,650 | 19,900 | 3,650 |
| 2018-07-13 | 3,805 | 3,830 | 3,735 | 3,775 | 7,800 | 3,775 |
| 2018-07-12 | 3,810 | 3,810 | 3,725 | 3,780 | 6,100 | 3,780 |
| 2018-07-11 | 3,875 | 3,875 | 3,780 | 3,820 | 9,400 | 3,820 |
| 2018-07-10 | 3,780 | 3,900 | 3,755 | 3,875 | 12,600 | 3,875 |
| 2018-07-09 | 3,750 | 3,805 | 3,665 | 3,700 | 13,500 | 3,700 |
| 2018-07-06 | 3,565 | 3,805 | 3,565 | 3,765 | 17,300 | 3,765 |
| 2018-07-05 | 3,800 | 3,805 | 3,535 | 3,565 | 36,400 | 3,565 |
| 2018-07-04 | 3,815 | 3,815 | 3,725 | 3,745 | 19,100 | 3,745 |
| 2018-07-03 | 4,025 | 4,080 | 3,860 | 3,865 | 25,600 | 3,865 |
| 2018-07-02 | 3,980 | 4,280 | 3,975 | 4,125 | 53,100 | 4,125 |
| 2018-06-29 | 3,780 | 3,955 | 3,770 | 3,930 | 32,800 | 3,930 |
| 2018-06-28 | 3,930 | 3,930 | 3,740 | 3,765 | 29,600 | 3,765 |
| 2018-06-27 | 4,005 | 4,005 | 3,900 | 3,920 | 12,700 | 3,920 |
| 2018-06-26 | 3,940 | 4,140 | 3,880 | 4,045 | 21,500 | 4,045 |
| 2018-06-25 | 4,200 | 4,200 | 3,960 | 3,990 | 24,800 | 3,990 |
| 2018-06-22 | 4,070 | 4,115 | 3,980 | 3,995 | 31,300 | 3,995 |
| 2018-06-21 | 4,090 | 4,185 | 4,060 | 4,140 | 23,800 | 4,140 |
| 2018-06-20 | 3,970 | 4,040 | 3,900 | 4,020 | 51,700 | 4,020 |
| 2018-06-19 | 4,100 | 4,115 | 3,965 | 4,015 | 32,000 | 4,015 |
| 2018-06-18 | 4,260 | 4,260 | 4,060 | 4,090 | 43,400 | 4,090 |
| 2018-06-15 | 4,380 | 4,460 | 4,165 | 4,200 | 53,700 | 4,200 |
| 2018-06-14 | 4,410 | 4,495 | 4,360 | 4,365 | 29,300 | 4,365 |
| 2018-06-13 | 4,540 | 4,550 | 4,455 | 4,455 | 31,300 | 4,455 |
| 2018-06-12 | 4,595 | 4,630 | 4,535 | 4,540 | 18,400 | 4,540 |
| 2018-06-11 | 4,570 | 4,620 | 4,530 | 4,560 | 15,200 | 4,560 |
| 2018-06-08 | 4,645 | 4,645 | 4,555 | 4,570 | 41,700 | 4,570 |
| 2018-06-07 | 4,670 | 4,760 | 4,670 | 4,740 | 7,900 | 4,740 |
| 2018-06-06 | 4,650 | 4,780 | 4,605 | 4,650 | 22,300 | 4,650 |
| 2018-06-05 | 4,670 | 4,680 | 4,555 | 4,650 | 28,400 | 4,650 |
| 2018-06-04 | 4,710 | 4,750 | 4,615 | 4,680 | 32,000 | 4,680 |
| 2018-06-01 | 4,780 | 4,815 | 4,635 | 4,680 | 45,300 | 4,680 |
| 2018-05-31 | 4,845 | 4,845 | 4,760 | 4,800 | 37,800 | 4,800 |
| 2018-05-30 | 4,875 | 4,910 | 4,760 | 4,760 | 51,600 | 4,760 |
| 2018-05-29 | 5,120 | 5,250 | 5,010 | 5,020 | 28,800 | 5,020 |
| 2018-05-28 | 5,020 | 5,230 | 5,010 | 5,140 | 40,800 | 5,140 |
| 2018-05-25 | 5,020 | 5,090 | 4,960 | 5,050 | 27,700 | 5,050 |
| 2018-05-24 | 5,210 | 5,250 | 4,990 | 5,020 | 67,500 | 5,020 |
| 2018-05-23 | 5,100 | 5,330 | 5,100 | 5,300 | 104,600 | 5,300 |
| 2018-05-22 | 4,825 | 5,080 | 4,795 | 5,020 | 41,700 | 5,020 |
| 2018-05-21 | 4,955 | 5,000 | 4,735 | 4,800 | 72,100 | 4,800 |
| 2018-05-18 | 4,980 | 5,000 | 4,880 | 4,935 | 35,300 | 4,935 |
| 2018-05-17 | 5,010 | 5,070 | 4,880 | 4,970 | 62,500 | 4,970 |
| 2018-05-16 | 5,270 | 5,300 | 5,010 | 5,030 | 49,400 | 5,030 |
| 2018-05-15 | 5,500 | 5,510 | 5,220 | 5,260 | 52,800 | 5,260 |
| 2018-05-14 | 5,330 | 5,590 | 5,330 | 5,520 | 85,900 | 5,520 |
| 2018-05-11 | 5,050 | 5,450 | 4,980 | 5,360 | 170,500 | 5,360 |
| 2018-05-10 | 5,100 | 5,300 | 4,665 | 4,855 | 186,000 | 4,855 |
| 2018-05-09 | 4,865 | 4,945 | 4,800 | 4,815 | 27,600 | 4,815 |
| 2018-05-08 | 4,790 | 4,820 | 4,745 | 4,810 | 14,200 | 4,810 |
| 2018-05-07 | 4,800 | 4,835 | 4,730 | 4,795 | 17,300 | 4,795 |
| 2018-05-02 | 4,800 | 4,800 | 4,735 | 4,750 | 20,100 | 4,750 |
| 2018-05-01 | 4,840 | 4,855 | 4,740 | 4,780 | 13,100 | 4,780 |
| 2018-04-27 | 4,855 | 4,915 | 4,840 | 4,855 | 5,900 | 4,855 |
| 2018-04-26 | 4,845 | 4,900 | 4,810 | 4,850 | 19,200 | 4,850 |
| 2018-04-25 | 4,850 | 4,880 | 4,790 | 4,845 | 14,500 | 4,845 |
| 2018-04-24 | 4,795 | 4,900 | 4,795 | 4,900 | 9,100 | 4,900 |
| 2018-04-23 | 4,880 | 4,920 | 4,740 | 4,795 | 20,100 | 4,795 |
| 2018-04-20 | 4,645 | 4,945 | 4,640 | 4,940 | 27,300 | 4,940 |
| 2018-04-19 | 4,785 | 4,785 | 4,710 | 4,720 | 8,700 | 4,720 |
| 2018-04-18 | 4,830 | 4,860 | 4,770 | 4,800 | 27,500 | 4,800 |
| 2018-04-17 | 4,945 | 4,945 | 4,770 | 4,900 | 27,000 | 4,900 |
| 2018-04-16 | 4,965 | 4,995 | 4,895 | 4,980 | 11,900 | 4,980 |
| 2018-04-13 | 4,955 | 5,020 | 4,920 | 4,960 | 8,100 | 4,960 |
| 2018-04-12 | 4,980 | 4,980 | 4,865 | 4,955 | 17,100 | 4,955 |
| 2018-04-11 | 4,975 | 5,050 | 4,920 | 4,990 | 15,100 | 4,990 |
| 2018-04-10 | 4,945 | 4,995 | 4,880 | 4,955 | 8,000 | 4,955 |
| 2018-04-09 | 4,900 | 5,060 | 4,860 | 4,970 | 15,200 | 4,970 |
| 2018-04-06 | 5,060 | 5,090 | 4,975 | 5,000 | 28,800 | 5,000 |
| 2018-04-05 | 5,130 | 5,160 | 5,070 | 5,100 | 12,900 | 5,100 |
| 2018-04-04 | 5,300 | 5,300 | 5,100 | 5,190 | 16,900 | 5,190 |
| 2018-04-03 | 5,330 | 5,330 | 5,190 | 5,290 | 23,000 | 5,290 |
| 2018-03-30 | 5,260 | 5,420 | 5,210 | 5,370 | 23,100 | 5,370 |
| 2018-03-29 | 5,110 | 5,160 | 5,090 | 5,130 | 17,100 | 5,130 |
| 2018-03-28 | 5,110 | 5,220 | 5,020 | 5,070 | 23,800 | 5,070 |
| 2018-03-27 | 5,370 | 5,380 | 5,120 | 5,210 | 27,300 | 5,210 |
| 2018-03-26 | 4,920 | 5,340 | 4,875 | 5,300 | 41,900 | 5,300 |
| 2018-03-23 | 5,010 | 5,130 | 4,985 | 5,020 | 22,000 | 5,020 |
| 2018-03-22 | 5,060 | 5,370 | 5,040 | 5,310 | 23,200 | 5,310 |
| 2018-03-20 | 5,100 | 5,100 | 5,010 | 5,100 | 16,100 | 5,100 |
| 2018-03-19 | 5,250 | 5,320 | 5,070 | 5,180 | 28,600 | 5,180 |
| 2018-03-16 | 5,410 | 5,430 | 5,350 | 5,360 | 13,100 | 5,360 |
| 2018-03-15 | 5,580 | 5,580 | 5,390 | 5,410 | 23,400 | 5,410 |
| 2018-03-14 | 5,540 | 5,650 | 5,490 | 5,600 | 16,000 | 5,600 |
| 2018-03-13 | 5,650 | 5,680 | 5,480 | 5,560 | 28,200 | 5,560 |
| 2018-03-12 | 5,460 | 5,750 | 5,460 | 5,750 | 37,300 | 5,750 |
| 2018-03-09 | 5,480 | 5,540 | 5,420 | 5,440 | 12,400 | 5,440 |
| 2018-03-08 | 5,500 | 5,550 | 5,390 | 5,450 | 9,000 | 5,450 |
| 2018-03-07 | 5,370 | 5,480 | 5,280 | 5,400 | 12,800 | 5,400 |
| 2018-03-06 | 5,450 | 5,680 | 5,350 | 5,360 | 23,100 | 5,360 |
| 2018-03-05 | 5,440 | 5,500 | 5,250 | 5,310 | 23,200 | 5,310 |
| 2018-03-02 | 5,370 | 5,550 | 5,330 | 5,510 | 24,600 | 5,510 |
| 2018-03-01 | 5,690 | 5,770 | 5,460 | 5,560 | 41,200 | 5,560 |
| 2018-02-28 | 5,740 | 5,880 | 5,690 | 5,770 | 28,600 | 5,770 |
| 2018-02-27 | 6,060 | 6,100 | 5,790 | 5,830 | 51,000 | 5,830 |
| 2018-02-26 | 6,270 | 6,320 | 6,010 | 6,060 | 48,300 | 6,060 |
| 2018-02-23 | 5,920 | 6,200 | 5,880 | 6,150 | 58,500 | 6,150 |
| 2018-02-22 | 5,810 | 5,950 | 5,720 | 5,920 | 46,600 | 5,920 |
| 2018-02-21 | 5,920 | 6,010 | 5,790 | 5,910 | 58,000 | 5,910 |
| 2018-02-20 | 6,230 | 6,250 | 5,850 | 5,920 | 56,800 | 5,920 |
| 2018-02-19 | 6,280 | 6,320 | 6,100 | 6,130 | 46,900 | 6,130 |
| 2018-02-16 | 6,270 | 6,540 | 6,120 | 6,270 | 45,800 | 6,270 |
| 2018-02-15 | 5,790 | 6,290 | 5,760 | 6,250 | 51,200 | 6,250 |
| 2018-02-14 | 5,760 | 5,820 | 5,410 | 5,630 | 51,800 | 5,630 |
| 2018-02-13 | 6,260 | 6,320 | 5,620 | 5,660 | 68,300 | 5,660 |
| 2018-02-09 | 5,930 | 6,370 | 5,880 | 6,160 | 60,800 | 6,160 |
| 2018-02-08 | 6,450 | 6,890 | 6,080 | 6,430 | 120,200 | 6,430 |
| 2018-02-07 | 7,550 | 7,740 | 6,660 | 6,850 | 130,000 | 6,850 |
| 2018-02-06 | 6,400 | 7,160 | 6,010 | 7,100 | 124,800 | 7,100 |
| 2018-02-05 | 6,810 | 8,000 | 6,770 | 6,900 | 233,800 | 6,900 |
| 2018-02-02 | 6,530 | 7,100 | 6,250 | 7,020 | 146,200 | 7,020 |
| 2018-02-01 | 5,900 | 6,650 | 5,850 | 6,430 | 362,800 | 6,430 |
| 2018-01-31 | 5,650 | 5,650 | 5,650 | 5,650 | 37,500 | 5,650 |
| 2018-01-30 | 5,080 | 5,130 | 4,840 | 4,950 | 27,000 | 4,950 |
| 2018-01-29 | 5,070 | 5,240 | 5,030 | 5,150 | 24,300 | 5,150 |
| 2018-01-26 | 5,070 | 5,080 | 5,020 | 5,060 | 23,600 | 5,060 |
| 2018-01-25 | 5,000 | 5,120 | 4,930 | 5,000 | 29,100 | 5,000 |
| 2018-01-24 | 5,000 | 5,240 | 4,995 | 5,080 | 47,100 | 5,080 |
| 2018-01-23 | 4,850 | 4,995 | 4,770 | 4,975 | 46,400 | 4,975 |
| 2018-01-22 | 4,630 | 4,845 | 4,625 | 4,845 | 45,800 | 4,845 |
| 2018-01-19 | 4,590 | 4,600 | 4,520 | 4,570 | 17,200 | 4,570 |
| 2018-01-18 | 4,450 | 4,600 | 4,440 | 4,590 | 41,300 | 4,590 |
| 2018-01-17 | 4,405 | 4,445 | 4,375 | 4,405 | 19,700 | 4,405 |
| 2018-01-16 | 4,400 | 4,435 | 4,385 | 4,435 | 14,900 | 4,435 |
| 2018-01-15 | 4,420 | 4,460 | 4,335 | 4,370 | 13,900 | 4,370 |
| 2018-01-12 | 4,425 | 4,440 | 4,410 | 4,415 | 9,400 | 4,415 |
| 2018-01-11 | 4,515 | 4,515 | 4,420 | 4,450 | 10,500 | 4,450 |
| 2018-01-10 | 4,505 | 4,550 | 4,505 | 4,520 | 5,800 | 4,520 |
| 2018-01-09 | 4,500 | 4,545 | 4,500 | 4,525 | 20,100 | 4,525 |
| 2018-01-05 | 4,505 | 4,505 | 4,435 | 4,480 | 7,100 | 4,480 |
| 2018-01-04 | 4,460 | 4,510 | 4,425 | 4,510 | 10,800 | 4,510 |
分割・併合履歴 ： [2010-03-29]1株→2株 [2007-04-24]1株→2株
