7988 (株)ニフコ 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 | 2,623 | 2,646 | 2,590 | 2,600 | 360,900 | 2,600 |
| 2018-12-27 | 2,577 | 2,639 | 2,557 | 2,630 | 449,600 | 2,630 |
| 2018-12-26 | 2,508 | 2,536 | 2,479 | 2,519 | 410,100 | 2,519 |
| 2018-12-25 | 2,579 | 2,603 | 2,480 | 2,486 | 512,900 | 2,486 |
| 2018-12-21 | 2,642 | 2,650 | 2,588 | 2,625 | 560,300 | 2,625 |
| 2018-12-20 | 2,756 | 2,763 | 2,624 | 2,642 | 721,000 | 2,642 |
| 2018-12-19 | 2,750 | 2,785 | 2,745 | 2,766 | 444,200 | 2,766 |
| 2018-12-18 | 2,783 | 2,805 | 2,759 | 2,770 | 358,000 | 2,770 |
| 2018-12-17 | 2,806 | 2,847 | 2,794 | 2,827 | 413,200 | 2,827 |
| 2018-12-14 | 2,808 | 2,815 | 2,758 | 2,787 | 570,900 | 2,787 |
| 2018-12-13 | 2,782 | 2,834 | 2,764 | 2,817 | 455,500 | 2,817 |
| 2018-12-12 | 2,748 | 2,835 | 2,729 | 2,800 | 461,400 | 2,800 |
| 2018-12-11 | 2,750 | 2,751 | 2,680 | 2,702 | 480,300 | 2,702 |
| 2018-12-10 | 2,784 | 2,795 | 2,759 | 2,762 | 254,000 | 2,762 |
| 2018-12-07 | 2,819 | 2,837 | 2,784 | 2,824 | 305,800 | 2,824 |
| 2018-12-06 | 2,832 | 2,858 | 2,784 | 2,812 | 302,400 | 2,812 |
| 2018-12-05 | 2,846 | 2,875 | 2,833 | 2,842 | 300,100 | 2,842 |
| 2018-12-04 | 2,965 | 2,975 | 2,889 | 2,896 | 388,700 | 2,896 |
| 2018-12-03 | 2,945 | 2,979 | 2,939 | 2,966 | 383,500 | 2,966 |
| 2018-11-30 | 2,900 | 2,938 | 2,894 | 2,895 | 393,400 | 2,895 |
| 2018-11-29 | 2,917 | 2,958 | 2,881 | 2,884 | 385,500 | 2,884 |
| 2018-11-28 | 2,882 | 2,902 | 2,859 | 2,891 | 443,900 | 2,891 |
| 2018-11-27 | 2,886 | 2,909 | 2,842 | 2,880 | 312,100 | 2,880 |
| 2018-11-26 | 2,858 | 2,906 | 2,833 | 2,856 | 344,500 | 2,856 |
| 2018-11-22 | 2,856 | 2,892 | 2,807 | 2,858 | 350,600 | 2,858 |
| 2018-11-21 | 2,820 | 2,870 | 2,820 | 2,865 | 269,400 | 2,865 |
| 2018-11-20 | 2,857 | 2,892 | 2,835 | 2,868 | 339,200 | 2,868 |
| 2018-11-19 | 2,827 | 2,874 | 2,820 | 2,870 | 284,400 | 2,870 |
| 2018-11-16 | 2,858 | 2,876 | 2,800 | 2,832 | 322,900 | 2,832 |
| 2018-11-15 | 2,835 | 2,891 | 2,830 | 2,862 | 557,100 | 2,862 |
| 2018-11-14 | 2,790 | 2,875 | 2,787 | 2,833 | 610,600 | 2,833 |
| 2018-11-13 | 2,740 | 2,763 | 2,697 | 2,755 | 445,300 | 2,755 |
| 2018-11-12 | 2,815 | 2,842 | 2,773 | 2,777 | 324,200 | 2,777 |
| 2018-11-09 | 2,832 | 2,860 | 2,827 | 2,835 | 546,000 | 2,835 |
| 2018-11-08 | 2,791 | 2,854 | 2,771 | 2,835 | 495,100 | 2,835 |
| 2018-11-07 | 2,757 | 2,803 | 2,731 | 2,747 | 615,200 | 2,747 |
| 2018-11-06 | 2,761 | 2,819 | 2,747 | 2,774 | 492,600 | 2,774 |
| 2018-11-05 | 2,748 | 2,772 | 2,711 | 2,746 | 559,600 | 2,746 |
| 2018-11-02 | 2,656 | 2,764 | 2,631 | 2,748 | 887,400 | 2,748 |
| 2018-11-01 | 2,546 | 2,638 | 2,541 | 2,606 | 621,800 | 2,606 |
| 2018-10-31 | 2,443 | 2,601 | 2,443 | 2,571 | 917,000 | 2,571 |
| 2018-10-30 | 2,468 | 2,729 | 2,456 | 2,543 | 2,426,600 | 2,543 |
| 2018-10-29 | 2,590 | 2,604 | 2,478 | 2,487 | 538,000 | 2,487 |
| 2018-10-26 | 2,565 | 2,588 | 2,537 | 2,578 | 402,100 | 2,578 |
| 2018-10-25 | 2,539 | 2,596 | 2,530 | 2,552 | 427,600 | 2,552 |
| 2018-10-24 | 2,615 | 2,617 | 2,566 | 2,602 | 390,900 | 2,602 |
| 2018-10-23 | 2,650 | 2,668 | 2,572 | 2,585 | 710,800 | 2,585 |
| 2018-10-22 | 2,702 | 2,730 | 2,679 | 2,709 | 324,100 | 2,709 |
| 2018-10-19 | 2,719 | 2,730 | 2,695 | 2,702 | 324,100 | 2,702 |
| 2018-10-18 | 2,816 | 2,839 | 2,746 | 2,749 | 374,000 | 2,749 |
| 2018-10-17 | 2,769 | 2,828 | 2,760 | 2,823 | 417,400 | 2,823 |
| 2018-10-16 | 2,714 | 2,745 | 2,713 | 2,739 | 260,600 | 2,739 |
| 2018-10-15 | 2,750 | 2,780 | 2,737 | 2,737 | 288,000 | 2,737 |
| 2018-10-12 | 2,811 | 2,826 | 2,774 | 2,798 | 399,900 | 2,798 |
| 2018-10-11 | 2,701 | 2,811 | 2,701 | 2,803 | 528,700 | 2,803 |
| 2018-10-10 | 2,923 | 2,938 | 2,850 | 2,851 | 470,700 | 2,851 |
| 2018-10-09 | 3,010 | 3,025 | 2,885 | 2,899 | 575,400 | 2,899 |
| 2018-10-05 | 3,055 | 3,090 | 3,035 | 3,050 | 451,200 | 3,050 |
| 2018-10-04 | 3,025 | 3,075 | 2,995 | 3,050 | 527,200 | 3,050 |
| 2018-10-03 | 3,095 | 3,120 | 2,992 | 3,005 | 558,400 | 3,005 |
| 2018-10-02 | 3,090 | 3,175 | 3,075 | 3,100 | 493,900 | 3,100 |
| 2018-10-01 | 2,951 | 3,050 | 2,929 | 3,040 | 454,400 | 3,040 |
| 2018-09-28 | 3,070 | 3,125 | 3,045 | 3,055 | 452,100 | 3,055 |
| 2018-09-27 | 3,105 | 3,120 | 3,040 | 3,040 | 308,500 | 3,040 |
| 2018-09-26 | 3,095 | 3,125 | 3,045 | 3,110 | 357,400 | 3,110 |
| 2018-09-25 | 3,040 | 3,090 | 3,030 | 3,085 | 452,300 | 3,085 |
| 2018-09-21 | 3,100 | 3,105 | 3,070 | 3,075 | 342,700 | 3,075 |
| 2018-09-20 | 3,115 | 3,120 | 3,040 | 3,075 | 313,600 | 3,075 |
| 2018-09-19 | 3,050 | 3,115 | 3,040 | 3,090 | 366,700 | 3,090 |
| 2018-09-18 | 3,005 | 3,075 | 2,977 | 3,065 | 292,200 | 3,065 |
| 2018-09-14 | 3,025 | 3,060 | 2,997 | 3,005 | 497,500 | 3,005 |
| 2018-09-13 | 2,934 | 3,005 | 2,930 | 2,996 | 430,800 | 2,996 |
| 2018-09-12 | 2,962 | 2,970 | 2,915 | 2,927 | 265,100 | 2,927 |
| 2018-09-11 | 2,925 | 2,960 | 2,906 | 2,950 | 269,400 | 2,950 |
| 2018-09-10 | 2,924 | 2,969 | 2,911 | 2,936 | 405,000 | 2,936 |
| 2018-09-07 | 2,957 | 2,966 | 2,910 | 2,935 | 320,700 | 2,935 |
| 2018-09-06 | 2,986 | 3,010 | 2,974 | 2,988 | 359,500 | 2,988 |
| 2018-09-05 | 3,005 | 3,005 | 2,976 | 2,987 | 412,900 | 2,987 |
| 2018-09-04 | 3,050 | 3,080 | 2,995 | 3,005 | 410,100 | 3,005 |
| 2018-09-03 | 3,035 | 3,050 | 3,015 | 3,030 | 487,500 | 3,030 |
| 2018-08-31 | 3,070 | 3,090 | 3,040 | 3,050 | 360,000 | 3,050 |
| 2018-08-30 | 3,155 | 3,165 | 3,100 | 3,105 | 461,000 | 3,105 |
| 2018-08-29 | 3,100 | 3,180 | 3,100 | 3,155 | 271,100 | 3,155 |
| 2018-08-28 | 3,085 | 3,130 | 3,085 | 3,110 | 341,200 | 3,110 |
| 2018-08-27 | 3,025 | 3,055 | 3,020 | 3,055 | 194,000 | 3,055 |
| 2018-08-24 | 3,000 | 3,015 | 2,982 | 3,000 | 225,100 | 3,000 |
| 2018-08-23 | 3,040 | 3,040 | 2,996 | 2,996 | 254,700 | 2,996 |
| 2018-08-22 | 2,944 | 3,030 | 2,944 | 3,030 | 355,800 | 3,030 |
| 2018-08-21 | 2,972 | 2,986 | 2,957 | 2,975 | 287,700 | 2,975 |
| 2018-08-20 | 2,996 | 3,000 | 2,960 | 2,975 | 327,300 | 2,975 |
| 2018-08-17 | 3,025 | 3,035 | 3,010 | 3,020 | 248,200 | 3,020 |
| 2018-08-16 | 3,000 | 3,015 | 2,965 | 3,000 | 506,500 | 3,000 |
| 2018-08-15 | 3,120 | 3,120 | 3,035 | 3,050 | 267,300 | 3,050 |
| 2018-08-14 | 3,080 | 3,120 | 3,065 | 3,115 | 417,900 | 3,115 |
| 2018-08-13 | 3,195 | 3,195 | 3,055 | 3,070 | 285,400 | 3,070 |
| 2018-08-10 | 3,260 | 3,260 | 3,180 | 3,190 | 216,400 | 3,190 |
| 2018-08-09 | 3,205 | 3,250 | 3,175 | 3,230 | 203,000 | 3,230 |
| 2018-08-08 | 3,200 | 3,245 | 3,185 | 3,225 | 267,700 | 3,225 |
| 2018-08-07 | 3,150 | 3,200 | 3,150 | 3,190 | 129,500 | 3,190 |
| 2018-08-06 | 3,195 | 3,215 | 3,155 | 3,160 | 284,600 | 3,160 |
| 2018-08-03 | 3,275 | 3,275 | 3,230 | 3,230 | 242,500 | 3,230 |
| 2018-08-02 | 3,270 | 3,310 | 3,255 | 3,260 | 426,800 | 3,260 |
| 2018-08-01 | 3,335 | 3,355 | 3,240 | 3,250 | 468,700 | 3,250 |
| 2018-07-31 | 3,420 | 3,435 | 3,315 | 3,370 | 406,400 | 3,370 |
| 2018-07-30 | 3,370 | 3,415 | 3,365 | 3,375 | 163,800 | 3,375 |
| 2018-07-27 | 3,395 | 3,405 | 3,340 | 3,395 | 317,300 | 3,395 |
| 2018-07-26 | 3,350 | 3,390 | 3,330 | 3,370 | 209,800 | 3,370 |
| 2018-07-25 | 3,285 | 3,320 | 3,265 | 3,315 | 316,100 | 3,315 |
| 2018-07-24 | 3,275 | 3,310 | 3,265 | 3,270 | 268,000 | 3,270 |
| 2018-07-23 | 3,250 | 3,295 | 3,230 | 3,260 | 382,300 | 3,260 |
| 2018-07-20 | 3,335 | 3,350 | 3,220 | 3,250 | 675,200 | 3,250 |
| 2018-07-19 | 3,380 | 3,425 | 3,370 | 3,380 | 390,200 | 3,380 |
| 2018-07-18 | 3,375 | 3,475 | 3,370 | 3,390 | 423,700 | 3,390 |
| 2018-07-17 | 3,435 | 3,455 | 3,355 | 3,375 | 559,700 | 3,375 |
| 2018-07-13 | 3,440 | 3,460 | 3,400 | 3,410 | 364,600 | 3,410 |
| 2018-07-12 | 3,420 | 3,455 | 3,395 | 3,405 | 279,600 | 3,405 |
| 2018-07-11 | 3,460 | 3,465 | 3,410 | 3,435 | 225,600 | 3,435 |
| 2018-07-10 | 3,515 | 3,540 | 3,485 | 3,485 | 302,100 | 3,485 |
| 2018-07-09 | 3,435 | 3,480 | 3,420 | 3,470 | 289,100 | 3,470 |
| 2018-07-06 | 3,385 | 3,460 | 3,355 | 3,435 | 479,000 | 3,435 |
| 2018-07-05 | 3,365 | 3,385 | 3,325 | 3,350 | 293,000 | 3,350 |
| 2018-07-04 | 3,355 | 3,375 | 3,335 | 3,365 | 281,100 | 3,365 |
| 2018-07-03 | 3,330 | 3,360 | 3,315 | 3,355 | 378,200 | 3,355 |
| 2018-07-02 | 3,385 | 3,425 | 3,345 | 3,355 | 313,900 | 3,355 |
| 2018-06-29 | 3,465 | 3,475 | 3,395 | 3,430 | 281,300 | 3,430 |
| 2018-06-28 | 3,470 | 3,485 | 3,450 | 3,465 | 201,300 | 3,465 |
| 2018-06-27 | 3,515 | 3,520 | 3,450 | 3,460 | 312,000 | 3,460 |
| 2018-06-26 | 3,460 | 3,490 | 3,400 | 3,490 | 488,500 | 3,490 |
| 2018-06-25 | 3,500 | 3,505 | 3,450 | 3,485 | 314,200 | 3,485 |
| 2018-06-22 | 3,515 | 3,560 | 3,510 | 3,550 | 618,500 | 3,550 |
| 2018-06-21 | 3,585 | 3,625 | 3,555 | 3,565 | 394,700 | 3,565 |
| 2018-06-20 | 3,650 | 3,665 | 3,570 | 3,625 | 273,400 | 3,625 |
| 2018-06-19 | 3,660 | 3,675 | 3,610 | 3,635 | 331,600 | 3,635 |
| 2018-06-18 | 3,685 | 3,720 | 3,665 | 3,710 | 336,500 | 3,710 |
| 2018-06-15 | 3,845 | 3,860 | 3,805 | 3,805 | 295,100 | 3,805 |
| 2018-06-14 | 3,860 | 3,865 | 3,825 | 3,835 | 200,600 | 3,835 |
| 2018-06-13 | 3,925 | 3,940 | 3,865 | 3,865 | 227,500 | 3,865 |
| 2018-06-12 | 3,960 | 3,960 | 3,890 | 3,925 | 214,700 | 3,925 |
| 2018-06-11 | 3,920 | 3,950 | 3,895 | 3,935 | 175,600 | 3,935 |
| 2018-06-08 | 3,910 | 3,920 | 3,860 | 3,885 | 274,600 | 3,885 |
| 2018-06-07 | 3,960 | 3,975 | 3,890 | 3,925 | 250,400 | 3,925 |
| 2018-06-06 | 3,945 | 3,965 | 3,900 | 3,950 | 221,800 | 3,950 |
| 2018-06-05 | 3,925 | 3,950 | 3,900 | 3,940 | 300,600 | 3,940 |
| 2018-06-04 | 3,850 | 3,930 | 3,835 | 3,910 | 346,000 | 3,910 |
| 2018-06-01 | 3,745 | 3,805 | 3,745 | 3,790 | 214,500 | 3,790 |
| 2018-05-31 | 3,725 | 3,775 | 3,690 | 3,755 | 552,600 | 3,755 |
| 2018-05-30 | 3,745 | 3,780 | 3,720 | 3,740 | 248,100 | 3,740 |
| 2018-05-29 | 3,815 | 3,815 | 3,760 | 3,815 | 269,700 | 3,815 |
| 2018-05-28 | 3,845 | 3,890 | 3,825 | 3,880 | 259,900 | 3,880 |
| 2018-05-25 | 3,885 | 3,915 | 3,845 | 3,865 | 283,700 | 3,865 |
| 2018-05-24 | 3,960 | 3,975 | 3,880 | 3,895 | 214,100 | 3,895 |
| 2018-05-23 | 3,980 | 4,025 | 3,970 | 3,975 | 179,100 | 3,975 |
| 2018-05-22 | 4,050 | 4,065 | 3,995 | 4,005 | 228,300 | 4,005 |
| 2018-05-21 | 4,035 | 4,070 | 4,000 | 4,055 | 288,500 | 4,055 |
| 2018-05-18 | 3,995 | 4,040 | 3,955 | 4,030 | 341,400 | 4,030 |
| 2018-05-17 | 3,980 | 3,985 | 3,920 | 3,945 | 189,700 | 3,945 |
| 2018-05-16 | 3,960 | 4,010 | 3,960 | 3,980 | 232,900 | 3,980 |
| 2018-05-15 | 3,945 | 3,995 | 3,945 | 3,980 | 270,400 | 3,980 |
| 2018-05-14 | 3,960 | 4,000 | 3,895 | 3,965 | 270,300 | 3,965 |
| 2018-05-11 | 3,885 | 3,980 | 3,885 | 3,920 | 267,700 | 3,920 |
| 2018-05-10 | 3,900 | 3,900 | 3,850 | 3,865 | 111,700 | 3,865 |
| 2018-05-09 | 3,930 | 3,930 | 3,880 | 3,885 | 209,700 | 3,885 |
| 2018-05-08 | 3,900 | 3,905 | 3,860 | 3,885 | 210,300 | 3,885 |
| 2018-05-07 | 3,905 | 3,930 | 3,845 | 3,915 | 205,900 | 3,915 |
| 2018-05-02 | 3,930 | 3,930 | 3,855 | 3,870 | 213,100 | 3,870 |
| 2018-05-01 | 3,855 | 3,935 | 3,825 | 3,910 | 181,400 | 3,910 |
| 2018-04-27 | 3,875 | 3,885 | 3,805 | 3,855 | 250,800 | 3,855 |
| 2018-04-26 | 3,840 | 3,840 | 3,775 | 3,815 | 221,000 | 3,815 |
| 2018-04-25 | 3,820 | 3,850 | 3,800 | 3,825 | 160,300 | 3,825 |
| 2018-04-24 | 3,820 | 3,835 | 3,795 | 3,835 | 138,100 | 3,835 |
| 2018-04-23 | 3,785 | 3,800 | 3,745 | 3,780 | 215,900 | 3,780 |
| 2018-04-20 | 3,720 | 3,770 | 3,680 | 3,745 | 233,300 | 3,745 |
| 2018-04-19 | 3,775 | 3,775 | 3,695 | 3,720 | 133,900 | 3,720 |
| 2018-04-18 | 3,680 | 3,775 | 3,660 | 3,760 | 233,200 | 3,760 |
| 2018-04-17 | 3,700 | 3,735 | 3,680 | 3,695 | 210,200 | 3,695 |
| 2018-04-16 | 3,635 | 3,695 | 3,620 | 3,695 | 170,500 | 3,695 |
| 2018-04-13 | 3,680 | 3,695 | 3,620 | 3,660 | 209,600 | 3,660 |
| 2018-04-12 | 3,630 | 3,670 | 3,585 | 3,655 | 256,600 | 3,655 |
| 2018-04-11 | 3,625 | 3,650 | 3,575 | 3,635 | 158,600 | 3,635 |
| 2018-04-10 | 3,610 | 3,650 | 3,570 | 3,640 | 221,400 | 3,640 |
| 2018-04-09 | 3,635 | 3,645 | 3,600 | 3,615 | 158,000 | 3,615 |
| 2018-04-06 | 3,645 | 3,665 | 3,600 | 3,640 | 236,800 | 3,640 |
| 2018-04-05 | 3,635 | 3,690 | 3,625 | 3,645 | 433,000 | 3,645 |
| 2018-04-04 | 3,555 | 3,585 | 3,535 | 3,575 | 177,500 | 3,575 |
| 2018-04-03 | 3,580 | 3,600 | 3,545 | 3,565 | 167,300 | 3,565 |
| 2018-03-30 | 3,580 | 3,635 | 3,535 | 3,630 | 297,800 | 3,630 |
| 2018-03-29 | 3,530 | 3,580 | 3,495 | 3,545 | 430,800 | 3,545 |
| 2018-03-28 | 3,620 | 3,620 | 3,525 | 3,570 | 367,200 | 3,570 |
| 2018-03-27 | 7,220 | 7,340 | 7,200 | 7,300 | 190,200 | 3,650 |
| 2018-03-26 | 7,110 | 7,180 | 7,020 | 7,160 | 352,500 | 3,580 |
| 2018-03-23 | 7,380 | 7,430 | 7,200 | 7,230 | 231,300 | 3,615 |
| 2018-03-22 | 7,520 | 7,570 | 7,410 | 7,480 | 205,800 | 3,740 |
| 2018-03-20 | 7,530 | 7,550 | 7,410 | 7,490 | 203,500 | 3,745 |
| 2018-03-19 | 7,700 | 7,710 | 7,550 | 7,620 | 139,400 | 3,810 |
| 2018-03-16 | 7,880 | 7,900 | 7,670 | 7,790 | 179,800 | 3,895 |
| 2018-03-15 | 7,840 | 7,880 | 7,710 | 7,860 | 97,400 | 3,930 |
| 2018-03-14 | 7,820 | 7,950 | 7,820 | 7,850 | 118,800 | 3,925 |
| 2018-03-13 | 7,770 | 7,870 | 7,760 | 7,870 | 114,100 | 3,935 |
| 2018-03-12 | 7,740 | 7,880 | 7,730 | 7,840 | 198,000 | 3,920 |
| 2018-03-09 | 7,680 | 7,720 | 7,550 | 7,610 | 172,800 | 3,805 |
| 2018-03-08 | 7,560 | 7,590 | 7,510 | 7,550 | 99,000 | 3,775 |
| 2018-03-07 | 7,530 | 7,650 | 7,460 | 7,480 | 143,300 | 3,740 |
| 2018-03-06 | 7,480 | 7,550 | 7,480 | 7,520 | 108,000 | 3,760 |
| 2018-03-05 | 7,440 | 7,470 | 7,320 | 7,360 | 72,600 | 3,680 |
| 2018-03-02 | 7,340 | 7,430 | 7,340 | 7,400 | 110,000 | 3,700 |
| 2018-03-01 | 7,640 | 7,640 | 7,510 | 7,540 | 97,300 | 3,770 |
| 2018-02-28 | 7,720 | 7,800 | 7,690 | 7,690 | 124,300 | 3,845 |
| 2018-02-27 | 7,780 | 7,800 | 7,710 | 7,760 | 151,300 | 3,880 |
| 2018-02-26 | 7,700 | 7,720 | 7,630 | 7,680 | 163,300 | 3,840 |
| 2018-02-23 | 7,580 | 7,580 | 7,490 | 7,550 | 123,600 | 3,775 |
| 2018-02-22 | 7,650 | 7,730 | 7,560 | 7,590 | 106,500 | 3,795 |
| 2018-02-21 | 7,590 | 7,650 | 7,530 | 7,600 | 84,100 | 3,800 |
| 2018-02-20 | 7,700 | 7,700 | 7,490 | 7,510 | 181,600 | 3,755 |
| 2018-02-19 | 7,420 | 7,660 | 7,370 | 7,650 | 210,000 | 3,825 |
| 2018-02-16 | 7,320 | 7,380 | 7,250 | 7,280 | 183,600 | 3,640 |
| 2018-02-15 | 7,240 | 7,340 | 7,220 | 7,270 | 374,400 | 3,635 |
| 2018-02-14 | 7,440 | 7,500 | 7,230 | 7,250 | 234,200 | 3,625 |
| 2018-02-13 | 7,630 | 7,690 | 7,460 | 7,480 | 220,700 | 3,740 |
| 2018-02-09 | 7,340 | 7,490 | 7,340 | 7,480 | 182,700 | 3,740 |
| 2018-02-08 | 7,420 | 7,620 | 7,420 | 7,590 | 172,800 | 3,795 |
| 2018-02-07 | 7,580 | 7,720 | 7,500 | 7,500 | 265,800 | 3,750 |
| 2018-02-06 | 7,370 | 7,450 | 7,180 | 7,340 | 359,900 | 3,670 |
| 2018-02-05 | 7,730 | 7,910 | 7,620 | 7,800 | 366,600 | 3,900 |
| 2018-02-02 | 7,820 | 7,850 | 7,730 | 7,800 | 127,100 | 3,900 |
| 2018-02-01 | 7,680 | 7,890 | 7,660 | 7,870 | 133,500 | 3,935 |
| 2018-01-31 | 7,720 | 7,780 | 7,650 | 7,650 | 144,300 | 3,825 |
| 2018-01-30 | 7,870 | 7,870 | 7,660 | 7,670 | 151,000 | 3,835 |
| 2018-01-29 | 7,880 | 7,880 | 7,790 | 7,820 | 124,500 | 3,910 |
| 2018-01-26 | 7,790 | 7,790 | 7,680 | 7,730 | 104,900 | 3,865 |
| 2018-01-25 | 7,680 | 7,770 | 7,660 | 7,690 | 171,100 | 3,845 |
| 2018-01-24 | 7,730 | 7,740 | 7,640 | 7,660 | 173,600 | 3,830 |
| 2018-01-23 | 7,710 | 7,710 | 7,600 | 7,660 | 148,400 | 3,830 |
| 2018-01-22 | 7,740 | 7,750 | 7,550 | 7,660 | 182,400 | 3,830 |
| 2018-01-19 | 7,800 | 7,820 | 7,730 | 7,760 | 135,400 | 3,880 |
| 2018-01-18 | 8,030 | 8,040 | 7,800 | 7,800 | 170,300 | 3,900 |
| 2018-01-17 | 7,880 | 8,030 | 7,860 | 7,990 | 86,900 | 3,995 |
| 2018-01-16 | 7,870 | 7,960 | 7,850 | 7,950 | 103,600 | 3,975 |
| 2018-01-15 | 7,830 | 7,900 | 7,800 | 7,820 | 123,500 | 3,910 |
| 2018-01-12 | 7,820 | 7,850 | 7,770 | 7,780 | 124,700 | 3,890 |
| 2018-01-11 | 7,780 | 7,840 | 7,750 | 7,800 | 125,500 | 3,900 |
| 2018-01-10 | 7,860 | 7,920 | 7,860 | 7,860 | 79,600 | 3,930 |
| 2018-01-09 | 7,930 | 7,940 | 7,840 | 7,850 | 148,300 | 3,925 |
| 2018-01-05 | 7,850 | 7,930 | 7,810 | 7,910 | 169,900 | 3,955 |
| 2018-01-04 | 7,690 | 7,800 | 7,650 | 7,790 | 152,300 | 3,895 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
