8043 スターゼン(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 | 3,825 | 3,825 | 3,775 | 3,785 | 7,700 | 1,892.50 |
| 2018-12-27 | 3,760 | 3,860 | 3,730 | 3,855 | 21,100 | 1,927.50 |
| 2018-12-26 | 3,490 | 3,650 | 3,490 | 3,580 | 17,500 | 1,790 |
| 2018-12-25 | 3,525 | 3,530 | 3,385 | 3,510 | 48,900 | 1,755 |
| 2018-12-21 | 3,625 | 3,665 | 3,475 | 3,645 | 55,200 | 1,822.50 |
| 2018-12-20 | 3,730 | 3,765 | 3,605 | 3,630 | 29,400 | 1,815 |
| 2018-12-19 | 3,835 | 3,835 | 3,765 | 3,790 | 17,200 | 1,895 |
| 2018-12-18 | 3,925 | 3,925 | 3,825 | 3,825 | 31,800 | 1,912.50 |
| 2018-12-17 | 4,035 | 4,035 | 3,945 | 3,950 | 21,700 | 1,975 |
| 2018-12-14 | 4,055 | 4,120 | 4,025 | 4,030 | 17,200 | 2,015 |
| 2018-12-13 | 4,030 | 4,130 | 4,030 | 4,120 | 14,700 | 2,060 |
| 2018-12-12 | 4,040 | 4,080 | 4,000 | 4,030 | 17,400 | 2,015 |
| 2018-12-11 | 4,090 | 4,110 | 3,990 | 3,990 | 15,600 | 1,995 |
| 2018-12-10 | 4,120 | 4,125 | 4,065 | 4,085 | 16,500 | 2,042.50 |
| 2018-12-07 | 4,165 | 4,185 | 4,120 | 4,140 | 21,300 | 2,070 |
| 2018-12-06 | 4,230 | 4,230 | 4,115 | 4,165 | 27,400 | 2,082.50 |
| 2018-12-05 | 4,335 | 4,360 | 4,240 | 4,245 | 27,000 | 2,122.50 |
| 2018-12-04 | 4,425 | 4,445 | 4,360 | 4,370 | 23,600 | 2,185 |
| 2018-12-03 | 4,380 | 4,480 | 4,380 | 4,470 | 24,100 | 2,235 |
| 2018-11-30 | 4,360 | 4,430 | 4,330 | 4,390 | 24,100 | 2,195 |
| 2018-11-29 | 4,405 | 4,440 | 4,375 | 4,380 | 6,200 | 2,190 |
| 2018-11-28 | 4,425 | 4,465 | 4,385 | 4,385 | 12,200 | 2,192.50 |
| 2018-11-27 | 4,355 | 4,430 | 4,335 | 4,425 | 16,800 | 2,212.50 |
| 2018-11-26 | 4,405 | 4,410 | 4,310 | 4,350 | 26,000 | 2,175 |
| 2018-11-22 | 4,410 | 4,460 | 4,380 | 4,430 | 18,900 | 2,215 |
| 2018-11-21 | 4,465 | 4,465 | 4,405 | 4,410 | 22,700 | 2,205 |
| 2018-11-20 | 4,460 | 4,525 | 4,445 | 4,510 | 14,000 | 2,255 |
| 2018-11-19 | 4,500 | 4,540 | 4,485 | 4,490 | 10,700 | 2,245 |
| 2018-11-16 | 4,560 | 4,590 | 4,535 | 4,545 | 9,700 | 2,272.50 |
| 2018-11-15 | 4,600 | 4,600 | 4,555 | 4,585 | 13,800 | 2,292.50 |
| 2018-11-14 | 4,645 | 4,760 | 4,620 | 4,630 | 15,100 | 2,315 |
| 2018-11-13 | 4,645 | 4,665 | 4,555 | 4,645 | 17,100 | 2,322.50 |
| 2018-11-12 | 4,785 | 4,785 | 4,635 | 4,655 | 19,600 | 2,327.50 |
| 2018-11-09 | 4,585 | 4,815 | 4,585 | 4,785 | 27,600 | 2,392.50 |
| 2018-11-08 | 4,500 | 4,670 | 4,490 | 4,640 | 72,900 | 2,320 |
| 2018-11-07 | 4,475 | 4,480 | 4,390 | 4,400 | 35,300 | 2,200 |
| 2018-11-06 | 4,440 | 4,540 | 4,440 | 4,510 | 15,700 | 2,255 |
| 2018-11-05 | 4,500 | 4,555 | 4,425 | 4,435 | 39,000 | 2,217.50 |
| 2018-11-02 | 4,555 | 4,655 | 4,555 | 4,625 | 30,200 | 2,312.50 |
| 2018-11-01 | 4,535 | 4,620 | 4,525 | 4,585 | 18,300 | 2,292.50 |
| 2018-10-31 | 4,585 | 4,670 | 4,545 | 4,575 | 25,700 | 2,287.50 |
| 2018-10-30 | 4,435 | 4,570 | 4,435 | 4,570 | 71,600 | 2,285 |
| 2018-10-29 | 4,465 | 4,535 | 4,435 | 4,445 | 15,000 | 2,222.50 |
| 2018-10-26 | 4,455 | 4,510 | 4,420 | 4,460 | 30,800 | 2,230 |
| 2018-10-25 | 4,445 | 4,500 | 4,425 | 4,445 | 31,000 | 2,222.50 |
| 2018-10-24 | 4,495 | 4,535 | 4,425 | 4,510 | 20,300 | 2,255 |
| 2018-10-23 | 4,560 | 4,560 | 4,455 | 4,455 | 18,500 | 2,227.50 |
| 2018-10-22 | 4,520 | 4,615 | 4,470 | 4,595 | 15,600 | 2,297.50 |
| 2018-10-19 | 4,445 | 4,520 | 4,430 | 4,495 | 13,000 | 2,247.50 |
| 2018-10-18 | 4,610 | 4,610 | 4,470 | 4,480 | 21,000 | 2,240 |
| 2018-10-17 | 4,505 | 4,615 | 4,480 | 4,610 | 19,200 | 2,305 |
| 2018-10-16 | 4,430 | 4,465 | 4,425 | 4,460 | 22,400 | 2,230 |
| 2018-10-15 | 4,520 | 4,520 | 4,430 | 4,430 | 24,200 | 2,215 |
| 2018-10-12 | 4,430 | 4,515 | 4,430 | 4,500 | 24,000 | 2,250 |
| 2018-10-11 | 4,450 | 4,510 | 4,435 | 4,450 | 39,000 | 2,225 |
| 2018-10-10 | 4,565 | 4,655 | 4,565 | 4,625 | 19,800 | 2,312.50 |
| 2018-10-09 | 4,680 | 4,680 | 4,535 | 4,565 | 31,300 | 2,282.50 |
| 2018-10-05 | 4,730 | 4,770 | 4,715 | 4,730 | 12,100 | 2,365 |
| 2018-10-04 | 4,765 | 4,815 | 4,715 | 4,770 | 24,700 | 2,385 |
| 2018-10-03 | 4,820 | 4,845 | 4,755 | 4,755 | 33,400 | 2,377.50 |
| 2018-10-02 | 4,860 | 4,870 | 4,795 | 4,820 | 21,000 | 2,410 |
| 2018-10-01 | 4,900 | 4,940 | 4,845 | 4,860 | 27,100 | 2,430 |
| 2018-09-28 | 4,915 | 4,940 | 4,855 | 4,895 | 15,500 | 2,447.50 |
| 2018-09-27 | 4,920 | 4,920 | 4,780 | 4,845 | 27,600 | 2,422.50 |
| 2018-09-26 | 4,810 | 4,945 | 4,810 | 4,925 | 31,900 | 2,462.50 |
| 2018-09-25 | 4,720 | 4,855 | 4,720 | 4,850 | 35,400 | 2,425 |
| 2018-09-21 | 4,780 | 4,800 | 4,690 | 4,720 | 41,800 | 2,360 |
| 2018-09-20 | 4,860 | 4,860 | 4,720 | 4,735 | 22,600 | 2,367.50 |
| 2018-09-19 | 4,690 | 4,810 | 4,690 | 4,790 | 33,900 | 2,395 |
| 2018-09-18 | 4,530 | 4,635 | 4,510 | 4,620 | 26,400 | 2,310 |
| 2018-09-14 | 4,580 | 4,645 | 4,550 | 4,550 | 21,800 | 2,275 |
| 2018-09-13 | 4,535 | 4,620 | 4,535 | 4,575 | 12,500 | 2,287.50 |
| 2018-09-12 | 4,565 | 4,570 | 4,475 | 4,520 | 21,800 | 2,260 |
| 2018-09-11 | 4,625 | 4,635 | 4,520 | 4,535 | 20,200 | 2,267.50 |
| 2018-09-10 | 4,505 | 4,615 | 4,505 | 4,575 | 25,800 | 2,287.50 |
| 2018-09-07 | 4,545 | 4,555 | 4,485 | 4,535 | 11,100 | 2,267.50 |
| 2018-09-06 | 4,625 | 4,625 | 4,530 | 4,540 | 23,000 | 2,270 |
| 2018-09-05 | 4,625 | 4,640 | 4,570 | 4,625 | 20,900 | 2,312.50 |
| 2018-09-04 | 4,610 | 4,705 | 4,565 | 4,665 | 33,900 | 2,332.50 |
| 2018-09-03 | 4,645 | 4,655 | 4,560 | 4,570 | 16,700 | 2,285 |
| 2018-08-31 | 4,685 | 4,685 | 4,635 | 4,645 | 15,100 | 2,322.50 |
| 2018-08-30 | 4,675 | 4,735 | 4,675 | 4,685 | 19,300 | 2,342.50 |
| 2018-08-29 | 4,710 | 4,720 | 4,645 | 4,650 | 14,000 | 2,325 |
| 2018-08-28 | 4,680 | 4,720 | 4,640 | 4,670 | 21,500 | 2,335 |
| 2018-08-27 | 4,675 | 4,690 | 4,615 | 4,625 | 35,700 | 2,312.50 |
| 2018-08-24 | 4,645 | 4,685 | 4,620 | 4,660 | 40,700 | 2,330 |
| 2018-08-23 | 4,570 | 4,600 | 4,545 | 4,575 | 27,400 | 2,287.50 |
| 2018-08-22 | 4,470 | 4,510 | 4,435 | 4,500 | 11,900 | 2,250 |
| 2018-08-21 | 4,400 | 4,475 | 4,400 | 4,430 | 22,600 | 2,215 |
| 2018-08-20 | 4,560 | 4,580 | 4,405 | 4,430 | 44,900 | 2,215 |
| 2018-08-17 | 4,670 | 4,670 | 4,555 | 4,565 | 34,700 | 2,282.50 |
| 2018-08-16 | 4,660 | 4,660 | 4,575 | 4,635 | 40,800 | 2,317.50 |
| 2018-08-15 | 4,700 | 4,765 | 4,695 | 4,740 | 41,100 | 2,370 |
| 2018-08-14 | 4,620 | 4,715 | 4,620 | 4,705 | 45,400 | 2,352.50 |
| 2018-08-13 | 4,760 | 4,760 | 4,615 | 4,645 | 33,100 | 2,322.50 |
| 2018-08-10 | 4,655 | 4,810 | 4,650 | 4,765 | 56,100 | 2,382.50 |
| 2018-08-09 | 4,660 | 4,680 | 4,625 | 4,640 | 48,000 | 2,320 |
| 2018-08-08 | 4,720 | 4,725 | 4,605 | 4,680 | 86,700 | 2,340 |
| 2018-08-07 | 4,730 | 4,755 | 4,670 | 4,720 | 107,800 | 2,360 |
| 2018-08-06 | 5,110 | 5,130 | 4,720 | 4,725 | 197,100 | 2,362.50 |
| 2018-08-03 | 5,360 | 5,500 | 5,120 | 5,210 | 196,100 | 2,605 |
| 2018-08-02 | 6,030 | 6,090 | 5,930 | 5,960 | 26,100 | 2,980 |
| 2018-08-01 | 5,900 | 6,070 | 5,880 | 6,040 | 20,300 | 3,020 |
| 2018-07-31 | 6,010 | 6,030 | 5,900 | 5,950 | 13,200 | 2,975 |
| 2018-07-30 | 6,140 | 6,140 | 6,000 | 6,010 | 29,900 | 3,005 |
| 2018-07-27 | 6,120 | 6,210 | 6,100 | 6,180 | 16,700 | 3,090 |
| 2018-07-26 | 6,100 | 6,230 | 6,060 | 6,170 | 30,100 | 3,085 |
| 2018-07-25 | 6,050 | 6,060 | 5,980 | 6,000 | 12,100 | 3,000 |
| 2018-07-24 | 6,100 | 6,120 | 5,950 | 5,980 | 20,600 | 2,990 |
| 2018-07-23 | 5,860 | 6,040 | 5,860 | 6,010 | 25,700 | 3,005 |
| 2018-07-20 | 5,780 | 5,850 | 5,760 | 5,850 | 13,300 | 2,925 |
| 2018-07-19 | 5,910 | 5,910 | 5,740 | 5,760 | 12,600 | 2,880 |
| 2018-07-18 | 6,050 | 6,050 | 5,840 | 5,880 | 27,300 | 2,940 |
| 2018-07-17 | 5,800 | 5,890 | 5,780 | 5,850 | 28,800 | 2,925 |
| 2018-07-13 | 5,600 | 5,660 | 5,570 | 5,660 | 17,600 | 2,830 |
| 2018-07-12 | 5,520 | 5,620 | 5,520 | 5,600 | 25,400 | 2,800 |
| 2018-07-11 | 5,580 | 5,590 | 5,480 | 5,490 | 26,600 | 2,745 |
| 2018-07-10 | 5,700 | 5,730 | 5,610 | 5,620 | 31,700 | 2,810 |
| 2018-07-09 | 5,740 | 5,750 | 5,690 | 5,720 | 12,500 | 2,860 |
| 2018-07-06 | 5,750 | 5,780 | 5,710 | 5,750 | 20,400 | 2,875 |
| 2018-07-05 | 5,750 | 5,810 | 5,720 | 5,720 | 24,900 | 2,860 |
| 2018-07-04 | 5,570 | 5,780 | 5,570 | 5,750 | 27,100 | 2,875 |
| 2018-07-03 | 5,640 | 5,760 | 5,590 | 5,640 | 36,100 | 2,820 |
| 2018-07-02 | 5,850 | 5,850 | 5,620 | 5,640 | 28,000 | 2,820 |
| 2018-06-29 | 5,830 | 5,880 | 5,800 | 5,850 | 10,900 | 2,925 |
| 2018-06-28 | 5,890 | 5,900 | 5,800 | 5,850 | 16,900 | 2,925 |
| 2018-06-27 | 5,950 | 5,950 | 5,870 | 5,920 | 14,600 | 2,960 |
| 2018-06-26 | 5,960 | 6,040 | 5,890 | 5,970 | 36,300 | 2,985 |
| 2018-06-25 | 6,160 | 6,190 | 5,980 | 5,990 | 25,900 | 2,995 |
| 2018-06-22 | 6,150 | 6,220 | 6,120 | 6,220 | 33,300 | 3,110 |
| 2018-06-21 | 6,410 | 6,410 | 6,200 | 6,220 | 20,100 | 3,110 |
| 2018-06-20 | 6,280 | 6,390 | 6,280 | 6,350 | 22,600 | 3,175 |
| 2018-06-19 | 6,410 | 6,450 | 6,290 | 6,340 | 33,900 | 3,170 |
| 2018-06-18 | 6,510 | 6,510 | 6,390 | 6,490 | 19,500 | 3,245 |
| 2018-06-15 | 6,540 | 6,560 | 6,470 | 6,510 | 23,000 | 3,255 |
| 2018-06-14 | 6,600 | 6,620 | 6,500 | 6,530 | 41,700 | 3,265 |
| 2018-06-13 | 6,620 | 6,650 | 6,570 | 6,620 | 24,700 | 3,310 |
| 2018-06-12 | 6,620 | 6,660 | 6,590 | 6,610 | 45,400 | 3,305 |
| 2018-06-11 | 6,620 | 6,630 | 6,560 | 6,600 | 70,400 | 3,300 |
| 2018-06-08 | 6,580 | 6,670 | 6,560 | 6,640 | 51,700 | 3,320 |
| 2018-06-07 | 6,420 | 6,580 | 6,350 | 6,550 | 52,800 | 3,275 |
| 2018-06-06 | 6,440 | 6,490 | 6,390 | 6,420 | 34,800 | 3,210 |
| 2018-06-05 | 6,420 | 6,500 | 6,370 | 6,490 | 38,200 | 3,245 |
| 2018-06-04 | 6,330 | 6,440 | 6,260 | 6,400 | 74,600 | 3,200 |
| 2018-06-01 | 6,170 | 6,280 | 6,150 | 6,230 | 72,500 | 3,115 |
| 2018-05-31 | 6,000 | 6,130 | 5,930 | 6,130 | 76,600 | 3,065 |
| 2018-05-30 | 5,860 | 5,930 | 5,820 | 5,920 | 22,000 | 2,960 |
| 2018-05-29 | 5,940 | 5,950 | 5,840 | 5,920 | 40,900 | 2,960 |
| 2018-05-28 | 5,800 | 5,890 | 5,730 | 5,870 | 18,900 | 2,935 |
| 2018-05-25 | 5,760 | 5,840 | 5,740 | 5,810 | 18,000 | 2,905 |
| 2018-05-24 | 5,750 | 5,850 | 5,750 | 5,760 | 30,800 | 2,880 |
| 2018-05-23 | 5,800 | 5,800 | 5,700 | 5,750 | 15,000 | 2,875 |
| 2018-05-22 | 5,700 | 5,840 | 5,700 | 5,800 | 35,500 | 2,900 |
| 2018-05-21 | 5,750 | 5,750 | 5,650 | 5,700 | 36,600 | 2,850 |
| 2018-05-18 | 5,810 | 5,870 | 5,790 | 5,810 | 13,700 | 2,905 |
| 2018-05-17 | 5,890 | 5,910 | 5,770 | 5,790 | 27,900 | 2,895 |
| 2018-05-16 | 6,000 | 6,040 | 5,880 | 5,920 | 32,500 | 2,960 |
| 2018-05-15 | 5,920 | 6,000 | 5,920 | 6,000 | 54,100 | 3,000 |
| 2018-05-14 | 5,680 | 5,890 | 5,660 | 5,880 | 68,900 | 2,940 |
| 2018-05-11 | 5,700 | 5,780 | 5,600 | 5,650 | 106,100 | 2,825 |
| 2018-05-10 | 5,480 | 5,500 | 5,330 | 5,450 | 32,000 | 2,725 |
| 2018-05-09 | 5,570 | 5,590 | 5,440 | 5,470 | 37,500 | 2,735 |
| 2018-05-08 | 5,580 | 5,750 | 5,580 | 5,610 | 73,000 | 2,805 |
| 2018-05-07 | 5,490 | 5,580 | 5,490 | 5,570 | 10,000 | 2,785 |
| 2018-05-02 | 5,540 | 5,590 | 5,520 | 5,540 | 8,100 | 2,770 |
| 2018-05-01 | 5,510 | 5,590 | 5,470 | 5,590 | 11,800 | 2,795 |
| 2018-04-27 | 5,490 | 5,530 | 5,460 | 5,520 | 17,200 | 2,760 |
| 2018-04-26 | 5,540 | 5,540 | 5,470 | 5,520 | 25,200 | 2,760 |
| 2018-04-25 | 5,510 | 5,580 | 5,510 | 5,540 | 19,200 | 2,770 |
| 2018-04-24 | 5,630 | 5,630 | 5,560 | 5,580 | 12,100 | 2,790 |
| 2018-04-23 | 5,680 | 5,680 | 5,600 | 5,610 | 12,500 | 2,805 |
| 2018-04-20 | 5,660 | 5,690 | 5,600 | 5,660 | 28,500 | 2,830 |
| 2018-04-19 | 5,580 | 5,680 | 5,560 | 5,660 | 36,000 | 2,830 |
| 2018-04-18 | 5,600 | 5,650 | 5,540 | 5,620 | 30,100 | 2,810 |
| 2018-04-17 | 5,660 | 5,680 | 5,580 | 5,600 | 26,400 | 2,800 |
| 2018-04-16 | 5,690 | 5,700 | 5,590 | 5,670 | 78,900 | 2,835 |
| 2018-04-13 | 5,630 | 5,640 | 5,570 | 5,620 | 25,200 | 2,810 |
| 2018-04-12 | 5,590 | 5,650 | 5,570 | 5,600 | 25,500 | 2,800 |
| 2018-04-11 | 5,560 | 5,590 | 5,490 | 5,560 | 31,600 | 2,780 |
| 2018-04-10 | 5,670 | 5,700 | 5,580 | 5,640 | 73,700 | 2,820 |
| 2018-04-09 | 5,440 | 5,640 | 5,420 | 5,620 | 54,400 | 2,810 |
| 2018-04-06 | 5,380 | 5,460 | 5,350 | 5,380 | 34,600 | 2,690 |
| 2018-04-05 | 5,320 | 5,370 | 5,290 | 5,340 | 23,600 | 2,670 |
| 2018-04-04 | 5,140 | 5,330 | 5,130 | 5,290 | 29,700 | 2,645 |
| 2018-04-03 | 5,100 | 5,150 | 5,070 | 5,140 | 17,500 | 2,570 |
| 2018-03-30 | 5,270 | 5,280 | 5,170 | 5,200 | 40,500 | 2,600 |
| 2018-03-29 | 5,210 | 5,250 | 5,170 | 5,220 | 14,800 | 2,610 |
| 2018-03-28 | 5,160 | 5,220 | 5,120 | 5,200 | 19,300 | 2,600 |
| 2018-03-27 | 5,300 | 5,310 | 5,240 | 5,290 | 49,600 | 2,645 |
| 2018-03-26 | 5,150 | 5,270 | 5,150 | 5,260 | 24,800 | 2,630 |
| 2018-03-23 | 5,150 | 5,220 | 5,150 | 5,220 | 43,200 | 2,610 |
| 2018-03-22 | 5,300 | 5,310 | 5,250 | 5,310 | 19,100 | 2,655 |
| 2018-03-20 | 5,200 | 5,330 | 5,180 | 5,320 | 22,300 | 2,660 |
| 2018-03-19 | 5,400 | 5,400 | 5,240 | 5,290 | 31,600 | 2,645 |
| 2018-03-16 | 5,430 | 5,430 | 5,360 | 5,420 | 31,600 | 2,710 |
| 2018-03-15 | 5,410 | 5,430 | 5,350 | 5,390 | 17,800 | 2,695 |
| 2018-03-14 | 5,370 | 5,470 | 5,360 | 5,450 | 32,000 | 2,725 |
| 2018-03-13 | 5,330 | 5,370 | 5,310 | 5,350 | 22,600 | 2,675 |
| 2018-03-12 | 5,310 | 5,340 | 5,260 | 5,330 | 25,800 | 2,665 |
| 2018-03-09 | 5,290 | 5,360 | 5,220 | 5,240 | 38,000 | 2,620 |
| 2018-03-08 | 5,260 | 5,280 | 5,190 | 5,200 | 13,100 | 2,600 |
| 2018-03-07 | 5,150 | 5,300 | 5,130 | 5,210 | 27,600 | 2,605 |
| 2018-03-06 | 5,200 | 5,210 | 5,140 | 5,150 | 18,400 | 2,575 |
| 2018-03-05 | 5,150 | 5,250 | 5,120 | 5,160 | 16,100 | 2,580 |
| 2018-03-02 | 5,120 | 5,180 | 5,090 | 5,160 | 29,600 | 2,580 |
| 2018-03-01 | 5,370 | 5,370 | 5,220 | 5,260 | 26,500 | 2,630 |
| 2018-02-28 | 5,280 | 5,410 | 5,270 | 5,370 | 31,600 | 2,685 |
| 2018-02-27 | 5,420 | 5,420 | 5,270 | 5,300 | 45,300 | 2,650 |
| 2018-02-26 | 5,440 | 5,500 | 5,370 | 5,400 | 51,900 | 2,700 |
| 2018-02-23 | 5,260 | 5,420 | 5,260 | 5,400 | 43,500 | 2,700 |
| 2018-02-22 | 5,330 | 5,330 | 5,200 | 5,230 | 49,500 | 2,615 |
| 2018-02-21 | 5,330 | 5,330 | 5,140 | 5,170 | 33,100 | 2,585 |
| 2018-02-20 | 5,130 | 5,270 | 5,080 | 5,230 | 27,200 | 2,615 |
| 2018-02-19 | 5,200 | 5,220 | 5,110 | 5,150 | 32,300 | 2,575 |
| 2018-02-16 | 4,990 | 5,140 | 4,975 | 5,100 | 29,500 | 2,550 |
| 2018-02-15 | 4,880 | 4,965 | 4,880 | 4,910 | 23,400 | 2,455 |
| 2018-02-14 | 4,875 | 4,920 | 4,780 | 4,850 | 37,700 | 2,425 |
| 2018-02-13 | 4,950 | 5,040 | 4,860 | 4,870 | 34,800 | 2,435 |
| 2018-02-09 | 4,750 | 4,850 | 4,720 | 4,845 | 58,800 | 2,422.50 |
| 2018-02-08 | 4,950 | 5,010 | 4,860 | 4,910 | 42,500 | 2,455 |
| 2018-02-07 | 5,200 | 5,200 | 4,935 | 4,940 | 46,200 | 2,470 |
| 2018-02-06 | 4,885 | 5,050 | 4,850 | 5,000 | 87,300 | 2,500 |
| 2018-02-05 | 5,120 | 5,240 | 5,030 | 5,140 | 107,100 | 2,570 |
| 2018-02-02 | 5,540 | 5,550 | 5,490 | 5,520 | 19,800 | 2,760 |
| 2018-02-01 | 5,530 | 5,570 | 5,520 | 5,560 | 6,700 | 2,780 |
| 2018-01-31 | 5,570 | 5,640 | 5,520 | 5,530 | 17,600 | 2,765 |
| 2018-01-30 | 5,570 | 5,590 | 5,480 | 5,510 | 24,800 | 2,755 |
| 2018-01-29 | 5,720 | 5,720 | 5,580 | 5,580 | 16,600 | 2,790 |
| 2018-01-26 | 5,700 | 5,740 | 5,680 | 5,720 | 15,100 | 2,860 |
| 2018-01-25 | 5,670 | 5,720 | 5,640 | 5,690 | 9,100 | 2,845 |
| 2018-01-24 | 5,620 | 5,730 | 5,620 | 5,690 | 17,700 | 2,845 |
| 2018-01-23 | 5,600 | 5,640 | 5,560 | 5,630 | 12,800 | 2,815 |
| 2018-01-22 | 5,530 | 5,570 | 5,530 | 5,540 | 17,400 | 2,770 |
| 2018-01-19 | 5,450 | 5,550 | 5,450 | 5,530 | 13,900 | 2,765 |
| 2018-01-18 | 5,540 | 5,560 | 5,440 | 5,450 | 26,100 | 2,725 |
| 2018-01-17 | 5,640 | 5,640 | 5,520 | 5,530 | 13,600 | 2,765 |
| 2018-01-16 | 5,580 | 5,630 | 5,550 | 5,620 | 11,300 | 2,810 |
| 2018-01-15 | 5,600 | 5,670 | 5,580 | 5,580 | 21,000 | 2,790 |
| 2018-01-12 | 5,650 | 5,670 | 5,600 | 5,600 | 14,300 | 2,800 |
| 2018-01-11 | 5,750 | 5,760 | 5,660 | 5,680 | 13,000 | 2,840 |
| 2018-01-10 | 5,710 | 5,820 | 5,710 | 5,750 | 25,600 | 2,875 |
| 2018-01-09 | 5,680 | 5,700 | 5,620 | 5,700 | 20,600 | 2,850 |
| 2018-01-05 | 5,550 | 5,620 | 5,520 | 5,600 | 27,400 | 2,800 |
| 2018-01-04 | 5,550 | 5,570 | 5,500 | 5,550 | 11,900 | 2,775 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
