7947 (株)エフピコ 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 | 6,600 | 6,760 | 6,580 | 6,720 | 112,300 | 3,360 |
| 2018-12-27 | 6,420 | 6,600 | 6,370 | 6,590 | 114,900 | 3,295 |
| 2018-12-26 | 6,070 | 6,340 | 6,060 | 6,220 | 105,800 | 3,110 |
| 2018-12-25 | 5,950 | 6,020 | 5,860 | 6,020 | 113,000 | 3,010 |
| 2018-12-21 | 6,360 | 6,360 | 6,170 | 6,250 | 73,100 | 3,125 |
| 2018-12-20 | 6,540 | 6,590 | 6,380 | 6,400 | 84,200 | 3,200 |
| 2018-12-19 | 6,430 | 6,610 | 6,400 | 6,610 | 129,100 | 3,305 |
| 2018-12-18 | 6,470 | 6,490 | 6,380 | 6,390 | 97,800 | 3,195 |
| 2018-12-17 | 6,610 | 6,620 | 6,530 | 6,540 | 50,900 | 3,270 |
| 2018-12-14 | 6,590 | 6,710 | 6,530 | 6,560 | 67,300 | 3,280 |
| 2018-12-13 | 6,620 | 6,630 | 6,560 | 6,560 | 57,200 | 3,280 |
| 2018-12-12 | 6,560 | 6,650 | 6,520 | 6,620 | 68,300 | 3,310 |
| 2018-12-11 | 6,590 | 6,590 | 6,420 | 6,460 | 51,400 | 3,230 |
| 2018-12-10 | 6,510 | 6,620 | 6,470 | 6,590 | 59,300 | 3,295 |
| 2018-12-07 | 6,670 | 6,710 | 6,530 | 6,560 | 99,900 | 3,280 |
| 2018-12-06 | 6,670 | 6,800 | 6,650 | 6,720 | 122,300 | 3,360 |
| 2018-12-05 | 6,540 | 6,820 | 6,540 | 6,770 | 112,100 | 3,385 |
| 2018-12-04 | 6,760 | 6,790 | 6,620 | 6,640 | 69,000 | 3,320 |
| 2018-12-03 | 6,930 | 6,930 | 6,740 | 6,780 | 125,400 | 3,390 |
| 2018-11-30 | 6,840 | 6,930 | 6,760 | 6,930 | 85,300 | 3,465 |
| 2018-11-29 | 6,870 | 6,920 | 6,730 | 6,800 | 109,700 | 3,400 |
| 2018-11-28 | 6,850 | 6,860 | 6,710 | 6,740 | 89,500 | 3,370 |
| 2018-11-27 | 6,920 | 6,920 | 6,770 | 6,850 | 49,900 | 3,425 |
| 2018-11-26 | 6,850 | 7,060 | 6,840 | 6,920 | 92,300 | 3,460 |
| 2018-11-22 | 6,690 | 6,840 | 6,660 | 6,840 | 91,000 | 3,420 |
| 2018-11-21 | 6,570 | 6,630 | 6,510 | 6,590 | 75,100 | 3,295 |
| 2018-11-20 | 6,610 | 6,770 | 6,610 | 6,720 | 95,700 | 3,360 |
| 2018-11-19 | 6,660 | 6,700 | 6,580 | 6,640 | 49,700 | 3,320 |
| 2018-11-16 | 6,680 | 6,730 | 6,590 | 6,660 | 69,800 | 3,330 |
| 2018-11-15 | 6,480 | 6,740 | 6,480 | 6,700 | 242,000 | 3,350 |
| 2018-11-14 | 6,450 | 6,580 | 6,450 | 6,480 | 68,000 | 3,240 |
| 2018-11-13 | 6,390 | 6,430 | 6,270 | 6,410 | 47,800 | 3,205 |
| 2018-11-12 | 6,380 | 6,520 | 6,340 | 6,490 | 66,900 | 3,245 |
| 2018-11-09 | 6,360 | 6,520 | 6,360 | 6,420 | 62,200 | 3,210 |
| 2018-11-08 | 6,270 | 6,430 | 6,200 | 6,380 | 123,800 | 3,190 |
| 2018-11-07 | 5,990 | 6,470 | 5,760 | 6,280 | 324,600 | 3,140 |
| 2018-11-06 | 5,900 | 5,940 | 5,850 | 5,890 | 75,500 | 2,945 |
| 2018-11-05 | 5,870 | 5,910 | 5,830 | 5,880 | 56,600 | 2,940 |
| 2018-11-02 | 5,910 | 5,920 | 5,800 | 5,880 | 74,700 | 2,940 |
| 2018-11-01 | 5,850 | 5,960 | 5,800 | 5,910 | 88,300 | 2,955 |
| 2018-10-31 | 5,620 | 5,800 | 5,620 | 5,790 | 102,400 | 2,895 |
| 2018-10-30 | 5,620 | 5,650 | 5,580 | 5,580 | 119,400 | 2,790 |
| 2018-10-29 | 5,740 | 5,820 | 5,630 | 5,630 | 82,400 | 2,815 |
| 2018-10-26 | 5,780 | 5,790 | 5,630 | 5,690 | 75,000 | 2,845 |
| 2018-10-25 | 5,720 | 5,790 | 5,680 | 5,730 | 67,200 | 2,865 |
| 2018-10-24 | 5,820 | 5,900 | 5,760 | 5,880 | 67,900 | 2,940 |
| 2018-10-23 | 5,970 | 5,970 | 5,820 | 5,830 | 49,200 | 2,915 |
| 2018-10-22 | 5,930 | 6,020 | 5,880 | 6,010 | 71,000 | 3,005 |
| 2018-10-19 | 5,940 | 5,950 | 5,870 | 5,930 | 47,500 | 2,965 |
| 2018-10-18 | 6,000 | 6,020 | 5,930 | 5,940 | 92,900 | 2,970 |
| 2018-10-17 | 5,980 | 5,990 | 5,920 | 5,990 | 128,900 | 2,995 |
| 2018-10-16 | 5,910 | 5,920 | 5,770 | 5,880 | 140,800 | 2,940 |
| 2018-10-15 | 6,100 | 6,120 | 5,930 | 5,950 | 137,900 | 2,975 |
| 2018-10-12 | 6,250 | 6,280 | 6,140 | 6,160 | 120,600 | 3,080 |
| 2018-10-11 | 6,150 | 6,350 | 6,140 | 6,240 | 121,500 | 3,120 |
| 2018-10-10 | 6,390 | 6,490 | 6,380 | 6,420 | 83,900 | 3,210 |
| 2018-10-09 | 6,360 | 6,420 | 6,190 | 6,390 | 111,000 | 3,195 |
| 2018-10-05 | 6,540 | 6,630 | 6,460 | 6,490 | 102,500 | 3,245 |
| 2018-10-04 | 6,760 | 6,780 | 6,590 | 6,600 | 100,100 | 3,300 |
| 2018-10-03 | 6,730 | 6,800 | 6,710 | 6,750 | 60,700 | 3,375 |
| 2018-10-02 | 6,780 | 6,890 | 6,730 | 6,750 | 64,300 | 3,375 |
| 2018-10-01 | 6,850 | 6,890 | 6,780 | 6,820 | 57,000 | 3,410 |
| 2018-09-28 | 6,930 | 6,960 | 6,860 | 6,910 | 55,700 | 3,455 |
| 2018-09-27 | 6,930 | 6,960 | 6,830 | 6,890 | 64,400 | 3,445 |
| 2018-09-26 | 6,960 | 6,970 | 6,830 | 6,930 | 86,100 | 3,465 |
| 2018-09-25 | 6,860 | 7,010 | 6,840 | 6,990 | 97,300 | 3,495 |
| 2018-09-21 | 7,060 | 7,060 | 6,900 | 6,930 | 98,000 | 3,465 |
| 2018-09-20 | 7,150 | 7,170 | 6,940 | 7,000 | 84,800 | 3,500 |
| 2018-09-19 | 7,200 | 7,230 | 6,990 | 7,050 | 113,500 | 3,525 |
| 2018-09-18 | 7,020 | 7,110 | 7,020 | 7,090 | 93,700 | 3,545 |
| 2018-09-14 | 6,960 | 7,060 | 6,800 | 6,920 | 170,000 | 3,460 |
| 2018-09-13 | 6,660 | 6,860 | 6,660 | 6,850 | 137,400 | 3,425 |
| 2018-09-12 | 6,550 | 6,620 | 6,450 | 6,610 | 105,400 | 3,305 |
| 2018-09-11 | 6,640 | 6,650 | 6,460 | 6,640 | 118,800 | 3,320 |
| 2018-09-10 | 6,450 | 6,560 | 6,450 | 6,540 | 91,000 | 3,270 |
| 2018-09-07 | 6,400 | 6,470 | 6,360 | 6,430 | 71,500 | 3,215 |
| 2018-09-06 | 6,310 | 6,480 | 6,310 | 6,450 | 62,000 | 3,225 |
| 2018-09-05 | 6,480 | 6,530 | 6,290 | 6,310 | 75,000 | 3,155 |
| 2018-09-04 | 6,280 | 6,460 | 6,280 | 6,420 | 120,900 | 3,210 |
| 2018-09-03 | 6,250 | 6,300 | 6,210 | 6,260 | 45,200 | 3,130 |
| 2018-08-31 | 6,220 | 6,330 | 6,210 | 6,260 | 80,300 | 3,130 |
| 2018-08-30 | 6,250 | 6,360 | 6,230 | 6,290 | 67,500 | 3,145 |
| 2018-08-29 | 6,290 | 6,370 | 6,270 | 6,300 | 105,500 | 3,150 |
| 2018-08-28 | 6,350 | 6,400 | 6,260 | 6,320 | 112,200 | 3,160 |
| 2018-08-27 | 6,340 | 6,440 | 6,230 | 6,420 | 91,100 | 3,210 |
| 2018-08-24 | 6,350 | 6,370 | 6,160 | 6,190 | 78,100 | 3,095 |
| 2018-08-23 | 6,320 | 6,320 | 6,210 | 6,300 | 38,300 | 3,150 |
| 2018-08-22 | 6,200 | 6,350 | 6,150 | 6,310 | 72,000 | 3,155 |
| 2018-08-21 | 6,150 | 6,190 | 6,120 | 6,160 | 48,000 | 3,080 |
| 2018-08-20 | 6,170 | 6,210 | 6,150 | 6,160 | 53,600 | 3,080 |
| 2018-08-17 | 6,090 | 6,190 | 6,040 | 6,170 | 56,600 | 3,085 |
| 2018-08-16 | 6,060 | 6,090 | 5,980 | 6,020 | 81,800 | 3,010 |
| 2018-08-15 | 6,200 | 6,210 | 6,060 | 6,160 | 83,400 | 3,080 |
| 2018-08-14 | 6,170 | 6,240 | 6,080 | 6,240 | 62,900 | 3,120 |
| 2018-08-13 | 6,430 | 6,430 | 6,160 | 6,200 | 66,800 | 3,100 |
| 2018-08-10 | 6,440 | 6,530 | 6,340 | 6,430 | 102,100 | 3,215 |
| 2018-08-09 | 6,210 | 6,510 | 6,080 | 6,470 | 150,000 | 3,235 |
| 2018-08-08 | 6,050 | 6,810 | 6,050 | 6,220 | 397,000 | 3,110 |
| 2018-08-07 | 6,000 | 6,090 | 5,910 | 6,010 | 117,100 | 3,005 |
| 2018-08-06 | 6,100 | 6,160 | 5,930 | 5,970 | 100,100 | 2,985 |
| 2018-08-03 | 6,240 | 6,240 | 6,080 | 6,100 | 62,300 | 3,050 |
| 2018-08-02 | 6,170 | 6,270 | 6,170 | 6,230 | 66,200 | 3,115 |
| 2018-08-01 | 6,150 | 6,220 | 6,040 | 6,180 | 102,800 | 3,090 |
| 2018-07-31 | 6,330 | 6,340 | 6,150 | 6,150 | 130,900 | 3,075 |
| 2018-07-30 | 6,420 | 6,440 | 6,340 | 6,360 | 67,900 | 3,180 |
| 2018-07-27 | 6,410 | 6,470 | 6,400 | 6,420 | 50,200 | 3,210 |
| 2018-07-26 | 6,350 | 6,460 | 6,350 | 6,400 | 69,000 | 3,200 |
| 2018-07-25 | 6,280 | 6,340 | 6,190 | 6,290 | 74,300 | 3,145 |
| 2018-07-24 | 6,220 | 6,310 | 6,220 | 6,290 | 80,300 | 3,145 |
| 2018-07-23 | 6,140 | 6,300 | 6,130 | 6,190 | 74,500 | 3,095 |
| 2018-07-20 | 6,130 | 6,220 | 6,080 | 6,110 | 61,500 | 3,055 |
| 2018-07-19 | 6,140 | 6,200 | 6,140 | 6,150 | 45,100 | 3,075 |
| 2018-07-18 | 6,260 | 6,260 | 6,110 | 6,140 | 78,800 | 3,070 |
| 2018-07-17 | 6,000 | 6,280 | 6,000 | 6,260 | 136,800 | 3,130 |
| 2018-07-13 | 5,870 | 5,990 | 5,810 | 5,980 | 88,000 | 2,990 |
| 2018-07-12 | 6,070 | 6,100 | 5,860 | 5,870 | 119,000 | 2,935 |
| 2018-07-11 | 6,090 | 6,180 | 6,060 | 6,130 | 97,500 | 3,065 |
| 2018-07-10 | 6,010 | 6,140 | 6,010 | 6,090 | 86,100 | 3,045 |
| 2018-07-09 | 5,970 | 6,040 | 5,950 | 5,970 | 63,400 | 2,985 |
| 2018-07-06 | 6,010 | 6,050 | 5,860 | 5,970 | 86,000 | 2,985 |
| 2018-07-05 | 6,010 | 6,080 | 5,930 | 5,940 | 50,600 | 2,970 |
| 2018-07-04 | 5,900 | 6,080 | 5,900 | 6,010 | 52,000 | 3,005 |
| 2018-07-03 | 6,020 | 6,060 | 5,860 | 5,900 | 76,000 | 2,950 |
| 2018-07-02 | 6,130 | 6,180 | 6,010 | 6,030 | 98,500 | 3,015 |
| 2018-06-29 | 6,100 | 6,180 | 6,070 | 6,120 | 77,500 | 3,060 |
| 2018-06-28 | 6,240 | 6,260 | 6,040 | 6,070 | 74,300 | 3,035 |
| 2018-06-27 | 6,090 | 6,300 | 6,090 | 6,230 | 94,200 | 3,115 |
| 2018-06-26 | 6,060 | 6,090 | 6,000 | 6,060 | 54,800 | 3,030 |
| 2018-06-25 | 6,090 | 6,110 | 6,000 | 6,040 | 73,300 | 3,020 |
| 2018-06-22 | 6,080 | 6,160 | 6,060 | 6,090 | 80,500 | 3,045 |
| 2018-06-21 | 6,090 | 6,170 | 6,080 | 6,100 | 82,600 | 3,050 |
| 2018-06-20 | 6,230 | 6,300 | 6,070 | 6,080 | 102,700 | 3,040 |
| 2018-06-19 | 6,280 | 6,350 | 6,220 | 6,250 | 113,900 | 3,125 |
| 2018-06-18 | 6,370 | 6,450 | 6,240 | 6,310 | 95,800 | 3,155 |
| 2018-06-15 | 6,500 | 6,570 | 6,360 | 6,410 | 89,600 | 3,205 |
| 2018-06-14 | 6,590 | 6,590 | 6,450 | 6,460 | 43,400 | 3,230 |
| 2018-06-13 | 6,620 | 6,630 | 6,500 | 6,520 | 61,500 | 3,260 |
| 2018-06-12 | 6,610 | 6,660 | 6,550 | 6,650 | 66,000 | 3,325 |
| 2018-06-11 | 6,450 | 6,610 | 6,380 | 6,590 | 88,800 | 3,295 |
| 2018-06-08 | 6,390 | 6,420 | 6,310 | 6,380 | 96,300 | 3,190 |
| 2018-06-07 | 6,380 | 6,460 | 6,330 | 6,440 | 47,800 | 3,220 |
| 2018-06-06 | 6,380 | 6,400 | 6,310 | 6,350 | 44,100 | 3,175 |
| 2018-06-05 | 6,320 | 6,460 | 6,320 | 6,430 | 45,800 | 3,215 |
| 2018-06-04 | 6,230 | 6,430 | 6,230 | 6,350 | 71,700 | 3,175 |
| 2018-06-01 | 6,310 | 6,320 | 6,260 | 6,260 | 44,600 | 3,130 |
| 2018-05-31 | 6,420 | 6,420 | 6,280 | 6,310 | 82,600 | 3,155 |
| 2018-05-30 | 6,460 | 6,480 | 6,340 | 6,360 | 45,900 | 3,180 |
| 2018-05-29 | 6,550 | 6,570 | 6,430 | 6,470 | 52,900 | 3,235 |
| 2018-05-28 | 6,420 | 6,620 | 6,360 | 6,580 | 137,000 | 3,290 |
| 2018-05-25 | 6,430 | 6,430 | 6,300 | 6,320 | 49,100 | 3,160 |
| 2018-05-24 | 6,430 | 6,540 | 6,410 | 6,460 | 58,000 | 3,230 |
| 2018-05-23 | 6,380 | 6,480 | 6,360 | 6,440 | 85,400 | 3,220 |
| 2018-05-22 | 6,420 | 6,450 | 6,340 | 6,360 | 56,500 | 3,180 |
| 2018-05-21 | 6,560 | 6,560 | 6,400 | 6,420 | 51,000 | 3,210 |
| 2018-05-18 | 6,510 | 6,600 | 6,500 | 6,500 | 51,500 | 3,250 |
| 2018-05-17 | 6,550 | 6,590 | 6,480 | 6,580 | 62,600 | 3,290 |
| 2018-05-16 | 6,510 | 6,510 | 6,400 | 6,490 | 115,900 | 3,245 |
| 2018-05-15 | 6,660 | 6,710 | 6,490 | 6,520 | 114,900 | 3,260 |
| 2018-05-14 | 6,760 | 6,790 | 6,660 | 6,670 | 64,300 | 3,335 |
| 2018-05-11 | 6,710 | 6,790 | 6,620 | 6,770 | 118,900 | 3,385 |
| 2018-05-10 | 6,610 | 6,800 | 6,500 | 6,750 | 155,000 | 3,375 |
| 2018-05-09 | 6,580 | 6,740 | 6,500 | 6,530 | 146,200 | 3,265 |
| 2018-05-08 | 6,180 | 6,580 | 6,180 | 6,550 | 422,900 | 3,275 |
| 2018-05-07 | 6,160 | 6,280 | 6,080 | 6,090 | 321,000 | 3,045 |
| 2018-05-02 | 6,650 | 6,670 | 6,360 | 6,560 | 254,000 | 3,280 |
| 2018-05-01 | 6,810 | 6,890 | 6,710 | 6,730 | 140,600 | 3,365 |
| 2018-04-27 | 6,730 | 6,810 | 6,680 | 6,760 | 103,400 | 3,380 |
| 2018-04-26 | 6,610 | 6,760 | 6,530 | 6,590 | 232,500 | 3,295 |
| 2018-04-25 | 6,560 | 6,660 | 6,500 | 6,610 | 106,300 | 3,305 |
| 2018-04-24 | 6,580 | 6,640 | 6,560 | 6,580 | 59,600 | 3,290 |
| 2018-04-23 | 6,600 | 6,650 | 6,560 | 6,640 | 55,000 | 3,320 |
| 2018-04-20 | 6,630 | 6,740 | 6,610 | 6,640 | 101,300 | 3,320 |
| 2018-04-19 | 6,640 | 6,660 | 6,570 | 6,620 | 64,100 | 3,310 |
| 2018-04-18 | 6,750 | 6,790 | 6,630 | 6,650 | 96,400 | 3,325 |
| 2018-04-17 | 6,740 | 6,770 | 6,660 | 6,720 | 133,000 | 3,360 |
| 2018-04-16 | 6,680 | 6,820 | 6,650 | 6,780 | 144,500 | 3,390 |
| 2018-04-13 | 6,670 | 6,670 | 6,560 | 6,660 | 67,500 | 3,330 |
| 2018-04-12 | 6,560 | 6,710 | 6,520 | 6,650 | 126,600 | 3,325 |
| 2018-04-11 | 6,700 | 6,720 | 6,590 | 6,610 | 102,500 | 3,305 |
| 2018-04-10 | 6,890 | 6,910 | 6,720 | 6,740 | 143,200 | 3,370 |
| 2018-04-09 | 6,930 | 6,940 | 6,770 | 6,890 | 194,200 | 3,445 |
| 2018-04-06 | 7,150 | 7,190 | 6,940 | 6,940 | 130,700 | 3,470 |
| 2018-04-05 | 7,230 | 7,290 | 7,090 | 7,130 | 111,700 | 3,565 |
| 2018-04-04 | 7,000 | 7,250 | 7,000 | 7,220 | 144,700 | 3,610 |
| 2018-04-03 | 6,880 | 7,040 | 6,840 | 6,990 | 98,400 | 3,495 |
| 2018-03-30 | 6,960 | 7,020 | 6,910 | 6,980 | 86,000 | 3,490 |
| 2018-03-29 | 6,820 | 6,890 | 6,770 | 6,870 | 114,200 | 3,435 |
| 2018-03-28 | 6,650 | 6,770 | 6,620 | 6,770 | 56,600 | 3,385 |
| 2018-03-27 | 6,580 | 6,720 | 6,570 | 6,710 | 87,700 | 3,355 |
| 2018-03-26 | 6,500 | 6,600 | 6,480 | 6,570 | 92,000 | 3,285 |
| 2018-03-23 | 6,520 | 6,600 | 6,460 | 6,530 | 88,400 | 3,265 |
| 2018-03-22 | 6,500 | 6,670 | 6,500 | 6,600 | 81,100 | 3,300 |
| 2018-03-20 | 6,500 | 6,520 | 6,430 | 6,500 | 78,300 | 3,250 |
| 2018-03-19 | 6,400 | 6,610 | 6,400 | 6,480 | 145,100 | 3,240 |
| 2018-03-16 | 6,690 | 6,780 | 6,610 | 6,680 | 108,100 | 3,340 |
| 2018-03-15 | 6,620 | 6,710 | 6,570 | 6,690 | 116,800 | 3,345 |
| 2018-03-14 | 6,700 | 6,740 | 6,440 | 6,520 | 237,300 | 3,260 |
| 2018-03-13 | 6,900 | 6,930 | 6,730 | 6,760 | 126,800 | 3,380 |
| 2018-03-12 | 6,900 | 7,020 | 6,860 | 7,010 | 86,400 | 3,505 |
| 2018-03-09 | 6,810 | 6,900 | 6,760 | 6,850 | 125,000 | 3,425 |
| 2018-03-08 | 6,550 | 6,690 | 6,470 | 6,670 | 100,800 | 3,335 |
| 2018-03-07 | 6,400 | 6,560 | 6,360 | 6,530 | 134,500 | 3,265 |
| 2018-03-06 | 6,400 | 6,500 | 6,370 | 6,440 | 92,300 | 3,220 |
| 2018-03-05 | 6,400 | 6,430 | 6,310 | 6,410 | 87,500 | 3,205 |
| 2018-03-02 | 6,250 | 6,450 | 6,230 | 6,380 | 160,000 | 3,190 |
| 2018-03-01 | 6,320 | 6,370 | 6,260 | 6,290 | 158,900 | 3,145 |
| 2018-02-28 | 6,280 | 6,410 | 6,230 | 6,310 | 179,500 | 3,155 |
| 2018-02-27 | 6,180 | 6,230 | 6,090 | 6,220 | 77,800 | 3,110 |
| 2018-02-26 | 6,190 | 6,200 | 6,070 | 6,080 | 65,600 | 3,040 |
| 2018-02-23 | 6,030 | 6,140 | 6,030 | 6,110 | 75,200 | 3,055 |
| 2018-02-22 | 5,890 | 6,010 | 5,880 | 5,990 | 75,000 | 2,995 |
| 2018-02-21 | 5,940 | 5,950 | 5,850 | 5,890 | 55,300 | 2,945 |
| 2018-02-20 | 6,000 | 6,000 | 5,900 | 5,940 | 53,900 | 2,970 |
| 2018-02-19 | 5,890 | 5,990 | 5,850 | 5,980 | 50,000 | 2,990 |
| 2018-02-16 | 5,740 | 5,840 | 5,740 | 5,830 | 65,500 | 2,915 |
| 2018-02-15 | 5,990 | 5,990 | 5,700 | 5,710 | 126,600 | 2,855 |
| 2018-02-14 | 6,020 | 6,070 | 5,940 | 6,010 | 180,000 | 3,005 |
| 2018-02-13 | 5,870 | 6,000 | 5,850 | 5,960 | 119,200 | 2,980 |
| 2018-02-09 | 5,650 | 5,930 | 5,650 | 5,930 | 187,600 | 2,965 |
| 2018-02-08 | 5,830 | 5,840 | 5,640 | 5,730 | 282,600 | 2,865 |
| 2018-02-07 | 5,310 | 6,020 | 5,300 | 5,970 | 527,700 | 2,985 |
| 2018-02-06 | 5,740 | 5,770 | 5,530 | 5,710 | 212,500 | 2,855 |
| 2018-02-05 | 5,800 | 5,860 | 5,740 | 5,840 | 141,200 | 2,920 |
| 2018-02-02 | 5,810 | 5,880 | 5,810 | 5,830 | 111,100 | 2,915 |
| 2018-02-01 | 5,820 | 5,850 | 5,770 | 5,840 | 72,500 | 2,920 |
| 2018-01-31 | 5,790 | 5,820 | 5,740 | 5,750 | 84,200 | 2,875 |
| 2018-01-30 | 5,810 | 5,870 | 5,790 | 5,800 | 89,700 | 2,900 |
| 2018-01-29 | 5,870 | 5,920 | 5,810 | 5,810 | 109,400 | 2,905 |
| 2018-01-26 | 5,900 | 5,950 | 5,850 | 5,860 | 65,600 | 2,930 |
| 2018-01-25 | 5,960 | 5,970 | 5,860 | 5,870 | 97,400 | 2,935 |
| 2018-01-24 | 5,910 | 6,000 | 5,910 | 5,960 | 79,800 | 2,980 |
| 2018-01-23 | 5,900 | 5,950 | 5,880 | 5,910 | 57,000 | 2,955 |
| 2018-01-22 | 5,910 | 5,920 | 5,870 | 5,900 | 43,000 | 2,950 |
| 2018-01-19 | 5,920 | 6,040 | 5,920 | 5,960 | 60,900 | 2,980 |
| 2018-01-18 | 6,000 | 6,020 | 5,900 | 5,910 | 71,300 | 2,955 |
| 2018-01-17 | 5,940 | 5,990 | 5,910 | 5,910 | 82,200 | 2,955 |
| 2018-01-16 | 5,910 | 5,970 | 5,890 | 5,920 | 67,200 | 2,960 |
| 2018-01-15 | 5,860 | 5,920 | 5,860 | 5,870 | 61,000 | 2,935 |
| 2018-01-12 | 6,010 | 6,040 | 5,850 | 5,850 | 131,100 | 2,925 |
| 2018-01-11 | 6,030 | 6,050 | 5,990 | 6,000 | 93,100 | 3,000 |
| 2018-01-10 | 6,050 | 6,120 | 5,970 | 6,090 | 66,600 | 3,045 |
| 2018-01-09 | 6,170 | 6,210 | 6,090 | 6,100 | 95,200 | 3,050 |
| 2018-01-05 | 6,150 | 6,200 | 6,120 | 6,190 | 61,700 | 3,095 |
| 2018-01-04 | 6,080 | 6,140 | 6,070 | 6,140 | 56,800 | 3,070 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2014-03-27]1株→2株 [1992-01-28]1株→1.25株 [1991-03-26]1株→1.2株
