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 | 630.83 |
| 2018-12-27 | 3,760 | 3,860 | 3,730 | 3,855 | 21,100 | 642.50 |
| 2018-12-26 | 3,490 | 3,650 | 3,490 | 3,580 | 17,500 | 596.67 |
| 2018-12-25 | 3,525 | 3,530 | 3,385 | 3,510 | 48,900 | 585 |
| 2018-12-21 | 3,625 | 3,665 | 3,475 | 3,645 | 55,200 | 607.50 |
| 2018-12-20 | 3,730 | 3,765 | 3,605 | 3,630 | 29,400 | 605 |
| 2018-12-19 | 3,835 | 3,835 | 3,765 | 3,790 | 17,200 | 631.67 |
| 2018-12-18 | 3,925 | 3,925 | 3,825 | 3,825 | 31,800 | 637.50 |
| 2018-12-17 | 4,035 | 4,035 | 3,945 | 3,950 | 21,700 | 658.33 |
| 2018-12-14 | 4,055 | 4,120 | 4,025 | 4,030 | 17,200 | 671.67 |
| 2018-12-13 | 4,030 | 4,130 | 4,030 | 4,120 | 14,700 | 686.67 |
| 2018-12-12 | 4,040 | 4,080 | 4,000 | 4,030 | 17,400 | 671.67 |
| 2018-12-11 | 4,090 | 4,110 | 3,990 | 3,990 | 15,600 | 665 |
| 2018-12-10 | 4,120 | 4,125 | 4,065 | 4,085 | 16,500 | 680.83 |
| 2018-12-07 | 4,165 | 4,185 | 4,120 | 4,140 | 21,300 | 690 |
| 2018-12-06 | 4,230 | 4,230 | 4,115 | 4,165 | 27,400 | 694.17 |
| 2018-12-05 | 4,335 | 4,360 | 4,240 | 4,245 | 27,000 | 707.50 |
| 2018-12-04 | 4,425 | 4,445 | 4,360 | 4,370 | 23,600 | 728.33 |
| 2018-12-03 | 4,380 | 4,480 | 4,380 | 4,470 | 24,100 | 745 |
| 2018-11-30 | 4,360 | 4,430 | 4,330 | 4,390 | 24,100 | 731.67 |
| 2018-11-29 | 4,405 | 4,440 | 4,375 | 4,380 | 6,200 | 730 |
| 2018-11-28 | 4,425 | 4,465 | 4,385 | 4,385 | 12,200 | 730.83 |
| 2018-11-27 | 4,355 | 4,430 | 4,335 | 4,425 | 16,800 | 737.50 |
| 2018-11-26 | 4,405 | 4,410 | 4,310 | 4,350 | 26,000 | 725 |
| 2018-11-22 | 4,410 | 4,460 | 4,380 | 4,430 | 18,900 | 738.33 |
| 2018-11-21 | 4,465 | 4,465 | 4,405 | 4,410 | 22,700 | 735 |
| 2018-11-20 | 4,460 | 4,525 | 4,445 | 4,510 | 14,000 | 751.67 |
| 2018-11-19 | 4,500 | 4,540 | 4,485 | 4,490 | 10,700 | 748.33 |
| 2018-11-16 | 4,560 | 4,590 | 4,535 | 4,545 | 9,700 | 757.50 |
| 2018-11-15 | 4,600 | 4,600 | 4,555 | 4,585 | 13,800 | 764.17 |
| 2018-11-14 | 4,645 | 4,760 | 4,620 | 4,630 | 15,100 | 771.67 |
| 2018-11-13 | 4,645 | 4,665 | 4,555 | 4,645 | 17,100 | 774.17 |
| 2018-11-12 | 4,785 | 4,785 | 4,635 | 4,655 | 19,600 | 775.83 |
| 2018-11-09 | 4,585 | 4,815 | 4,585 | 4,785 | 27,600 | 797.50 |
| 2018-11-08 | 4,500 | 4,670 | 4,490 | 4,640 | 72,900 | 773.33 |
| 2018-11-07 | 4,475 | 4,480 | 4,390 | 4,400 | 35,300 | 733.33 |
| 2018-11-06 | 4,440 | 4,540 | 4,440 | 4,510 | 15,700 | 751.67 |
| 2018-11-05 | 4,500 | 4,555 | 4,425 | 4,435 | 39,000 | 739.17 |
| 2018-11-02 | 4,555 | 4,655 | 4,555 | 4,625 | 30,200 | 770.83 |
| 2018-11-01 | 4,535 | 4,620 | 4,525 | 4,585 | 18,300 | 764.17 |
| 2018-10-31 | 4,585 | 4,670 | 4,545 | 4,575 | 25,700 | 762.50 |
| 2018-10-30 | 4,435 | 4,570 | 4,435 | 4,570 | 71,600 | 761.67 |
| 2018-10-29 | 4,465 | 4,535 | 4,435 | 4,445 | 15,000 | 740.83 |
| 2018-10-26 | 4,455 | 4,510 | 4,420 | 4,460 | 30,800 | 743.33 |
| 2018-10-25 | 4,445 | 4,500 | 4,425 | 4,445 | 31,000 | 740.83 |
| 2018-10-24 | 4,495 | 4,535 | 4,425 | 4,510 | 20,300 | 751.67 |
| 2018-10-23 | 4,560 | 4,560 | 4,455 | 4,455 | 18,500 | 742.50 |
| 2018-10-22 | 4,520 | 4,615 | 4,470 | 4,595 | 15,600 | 765.83 |
| 2018-10-19 | 4,445 | 4,520 | 4,430 | 4,495 | 13,000 | 749.17 |
| 2018-10-18 | 4,610 | 4,610 | 4,470 | 4,480 | 21,000 | 746.67 |
| 2018-10-17 | 4,505 | 4,615 | 4,480 | 4,610 | 19,200 | 768.33 |
| 2018-10-16 | 4,430 | 4,465 | 4,425 | 4,460 | 22,400 | 743.33 |
| 2018-10-15 | 4,520 | 4,520 | 4,430 | 4,430 | 24,200 | 738.33 |
| 2018-10-12 | 4,430 | 4,515 | 4,430 | 4,500 | 24,000 | 750 |
| 2018-10-11 | 4,450 | 4,510 | 4,435 | 4,450 | 39,000 | 741.67 |
| 2018-10-10 | 4,565 | 4,655 | 4,565 | 4,625 | 19,800 | 770.83 |
| 2018-10-09 | 4,680 | 4,680 | 4,535 | 4,565 | 31,300 | 760.83 |
| 2018-10-05 | 4,730 | 4,770 | 4,715 | 4,730 | 12,100 | 788.33 |
| 2018-10-04 | 4,765 | 4,815 | 4,715 | 4,770 | 24,700 | 795 |
| 2018-10-03 | 4,820 | 4,845 | 4,755 | 4,755 | 33,400 | 792.50 |
| 2018-10-02 | 4,860 | 4,870 | 4,795 | 4,820 | 21,000 | 803.33 |
| 2018-10-01 | 4,900 | 4,940 | 4,845 | 4,860 | 27,100 | 810 |
| 2018-09-28 | 4,915 | 4,940 | 4,855 | 4,895 | 15,500 | 815.83 |
| 2018-09-27 | 4,920 | 4,920 | 4,780 | 4,845 | 27,600 | 807.50 |
| 2018-09-26 | 4,810 | 4,945 | 4,810 | 4,925 | 31,900 | 820.83 |
| 2018-09-25 | 4,720 | 4,855 | 4,720 | 4,850 | 35,400 | 808.33 |
| 2018-09-21 | 4,780 | 4,800 | 4,690 | 4,720 | 41,800 | 786.67 |
| 2018-09-20 | 4,860 | 4,860 | 4,720 | 4,735 | 22,600 | 789.17 |
| 2018-09-19 | 4,690 | 4,810 | 4,690 | 4,790 | 33,900 | 798.33 |
| 2018-09-18 | 4,530 | 4,635 | 4,510 | 4,620 | 26,400 | 770 |
| 2018-09-14 | 4,580 | 4,645 | 4,550 | 4,550 | 21,800 | 758.33 |
| 2018-09-13 | 4,535 | 4,620 | 4,535 | 4,575 | 12,500 | 762.50 |
| 2018-09-12 | 4,565 | 4,570 | 4,475 | 4,520 | 21,800 | 753.33 |
| 2018-09-11 | 4,625 | 4,635 | 4,520 | 4,535 | 20,200 | 755.83 |
| 2018-09-10 | 4,505 | 4,615 | 4,505 | 4,575 | 25,800 | 762.50 |
| 2018-09-07 | 4,545 | 4,555 | 4,485 | 4,535 | 11,100 | 755.83 |
| 2018-09-06 | 4,625 | 4,625 | 4,530 | 4,540 | 23,000 | 756.67 |
| 2018-09-05 | 4,625 | 4,640 | 4,570 | 4,625 | 20,900 | 770.83 |
| 2018-09-04 | 4,610 | 4,705 | 4,565 | 4,665 | 33,900 | 777.50 |
| 2018-09-03 | 4,645 | 4,655 | 4,560 | 4,570 | 16,700 | 761.67 |
| 2018-08-31 | 4,685 | 4,685 | 4,635 | 4,645 | 15,100 | 774.17 |
| 2018-08-30 | 4,675 | 4,735 | 4,675 | 4,685 | 19,300 | 780.83 |
| 2018-08-29 | 4,710 | 4,720 | 4,645 | 4,650 | 14,000 | 775 |
| 2018-08-28 | 4,680 | 4,720 | 4,640 | 4,670 | 21,500 | 778.33 |
| 2018-08-27 | 4,675 | 4,690 | 4,615 | 4,625 | 35,700 | 770.83 |
| 2018-08-24 | 4,645 | 4,685 | 4,620 | 4,660 | 40,700 | 776.67 |
| 2018-08-23 | 4,570 | 4,600 | 4,545 | 4,575 | 27,400 | 762.50 |
| 2018-08-22 | 4,470 | 4,510 | 4,435 | 4,500 | 11,900 | 750 |
| 2018-08-21 | 4,400 | 4,475 | 4,400 | 4,430 | 22,600 | 738.33 |
| 2018-08-20 | 4,560 | 4,580 | 4,405 | 4,430 | 44,900 | 738.33 |
| 2018-08-17 | 4,670 | 4,670 | 4,555 | 4,565 | 34,700 | 760.83 |
| 2018-08-16 | 4,660 | 4,660 | 4,575 | 4,635 | 40,800 | 772.50 |
| 2018-08-15 | 4,700 | 4,765 | 4,695 | 4,740 | 41,100 | 790 |
| 2018-08-14 | 4,620 | 4,715 | 4,620 | 4,705 | 45,400 | 784.17 |
| 2018-08-13 | 4,760 | 4,760 | 4,615 | 4,645 | 33,100 | 774.17 |
| 2018-08-10 | 4,655 | 4,810 | 4,650 | 4,765 | 56,100 | 794.17 |
| 2018-08-09 | 4,660 | 4,680 | 4,625 | 4,640 | 48,000 | 773.33 |
| 2018-08-08 | 4,720 | 4,725 | 4,605 | 4,680 | 86,700 | 780 |
| 2018-08-07 | 4,730 | 4,755 | 4,670 | 4,720 | 107,800 | 786.67 |
| 2018-08-06 | 5,110 | 5,130 | 4,720 | 4,725 | 197,100 | 787.50 |
| 2018-08-03 | 5,360 | 5,500 | 5,120 | 5,210 | 196,100 | 868.33 |
| 2018-08-02 | 6,030 | 6,090 | 5,930 | 5,960 | 26,100 | 993.33 |
| 2018-08-01 | 5,900 | 6,070 | 5,880 | 6,040 | 20,300 | 1,006.67 |
| 2018-07-31 | 6,010 | 6,030 | 5,900 | 5,950 | 13,200 | 991.67 |
| 2018-07-30 | 6,140 | 6,140 | 6,000 | 6,010 | 29,900 | 1,001.67 |
| 2018-07-27 | 6,120 | 6,210 | 6,100 | 6,180 | 16,700 | 1,030 |
| 2018-07-26 | 6,100 | 6,230 | 6,060 | 6,170 | 30,100 | 1,028.33 |
| 2018-07-25 | 6,050 | 6,060 | 5,980 | 6,000 | 12,100 | 1,000 |
| 2018-07-24 | 6,100 | 6,120 | 5,950 | 5,980 | 20,600 | 996.67 |
| 2018-07-23 | 5,860 | 6,040 | 5,860 | 6,010 | 25,700 | 1,001.67 |
| 2018-07-20 | 5,780 | 5,850 | 5,760 | 5,850 | 13,300 | 975 |
| 2018-07-19 | 5,910 | 5,910 | 5,740 | 5,760 | 12,600 | 960 |
| 2018-07-18 | 6,050 | 6,050 | 5,840 | 5,880 | 27,300 | 980 |
| 2018-07-17 | 5,800 | 5,890 | 5,780 | 5,850 | 28,800 | 975 |
| 2018-07-13 | 5,600 | 5,660 | 5,570 | 5,660 | 17,600 | 943.33 |
| 2018-07-12 | 5,520 | 5,620 | 5,520 | 5,600 | 25,400 | 933.33 |
| 2018-07-11 | 5,580 | 5,590 | 5,480 | 5,490 | 26,600 | 915 |
| 2018-07-10 | 5,700 | 5,730 | 5,610 | 5,620 | 31,700 | 936.67 |
| 2018-07-09 | 5,740 | 5,750 | 5,690 | 5,720 | 12,500 | 953.33 |
| 2018-07-06 | 5,750 | 5,780 | 5,710 | 5,750 | 20,400 | 958.33 |
| 2018-07-05 | 5,750 | 5,810 | 5,720 | 5,720 | 24,900 | 953.33 |
| 2018-07-04 | 5,570 | 5,780 | 5,570 | 5,750 | 27,100 | 958.33 |
| 2018-07-03 | 5,640 | 5,760 | 5,590 | 5,640 | 36,100 | 940 |
| 2018-07-02 | 5,850 | 5,850 | 5,620 | 5,640 | 28,000 | 940 |
| 2018-06-29 | 5,830 | 5,880 | 5,800 | 5,850 | 10,900 | 975 |
| 2018-06-28 | 5,890 | 5,900 | 5,800 | 5,850 | 16,900 | 975 |
| 2018-06-27 | 5,950 | 5,950 | 5,870 | 5,920 | 14,600 | 986.67 |
| 2018-06-26 | 5,960 | 6,040 | 5,890 | 5,970 | 36,300 | 995 |
| 2018-06-25 | 6,160 | 6,190 | 5,980 | 5,990 | 25,900 | 998.33 |
| 2018-06-22 | 6,150 | 6,220 | 6,120 | 6,220 | 33,300 | 1,036.67 |
| 2018-06-21 | 6,410 | 6,410 | 6,200 | 6,220 | 20,100 | 1,036.67 |
| 2018-06-20 | 6,280 | 6,390 | 6,280 | 6,350 | 22,600 | 1,058.33 |
| 2018-06-19 | 6,410 | 6,450 | 6,290 | 6,340 | 33,900 | 1,056.67 |
| 2018-06-18 | 6,510 | 6,510 | 6,390 | 6,490 | 19,500 | 1,081.67 |
| 2018-06-15 | 6,540 | 6,560 | 6,470 | 6,510 | 23,000 | 1,085 |
| 2018-06-14 | 6,600 | 6,620 | 6,500 | 6,530 | 41,700 | 1,088.33 |
| 2018-06-13 | 6,620 | 6,650 | 6,570 | 6,620 | 24,700 | 1,103.33 |
| 2018-06-12 | 6,620 | 6,660 | 6,590 | 6,610 | 45,400 | 1,101.67 |
| 2018-06-11 | 6,620 | 6,630 | 6,560 | 6,600 | 70,400 | 1,100 |
| 2018-06-08 | 6,580 | 6,670 | 6,560 | 6,640 | 51,700 | 1,106.67 |
| 2018-06-07 | 6,420 | 6,580 | 6,350 | 6,550 | 52,800 | 1,091.67 |
| 2018-06-06 | 6,440 | 6,490 | 6,390 | 6,420 | 34,800 | 1,070 |
| 2018-06-05 | 6,420 | 6,500 | 6,370 | 6,490 | 38,200 | 1,081.67 |
| 2018-06-04 | 6,330 | 6,440 | 6,260 | 6,400 | 74,600 | 1,066.67 |
| 2018-06-01 | 6,170 | 6,280 | 6,150 | 6,230 | 72,500 | 1,038.33 |
| 2018-05-31 | 6,000 | 6,130 | 5,930 | 6,130 | 76,600 | 1,021.67 |
| 2018-05-30 | 5,860 | 5,930 | 5,820 | 5,920 | 22,000 | 986.67 |
| 2018-05-29 | 5,940 | 5,950 | 5,840 | 5,920 | 40,900 | 986.67 |
| 2018-05-28 | 5,800 | 5,890 | 5,730 | 5,870 | 18,900 | 978.33 |
| 2018-05-25 | 5,760 | 5,840 | 5,740 | 5,810 | 18,000 | 968.33 |
| 2018-05-24 | 5,750 | 5,850 | 5,750 | 5,760 | 30,800 | 960 |
| 2018-05-23 | 5,800 | 5,800 | 5,700 | 5,750 | 15,000 | 958.33 |
| 2018-05-22 | 5,700 | 5,840 | 5,700 | 5,800 | 35,500 | 966.67 |
| 2018-05-21 | 5,750 | 5,750 | 5,650 | 5,700 | 36,600 | 950 |
| 2018-05-18 | 5,810 | 5,870 | 5,790 | 5,810 | 13,700 | 968.33 |
| 2018-05-17 | 5,890 | 5,910 | 5,770 | 5,790 | 27,900 | 965 |
| 2018-05-16 | 6,000 | 6,040 | 5,880 | 5,920 | 32,500 | 986.67 |
| 2018-05-15 | 5,920 | 6,000 | 5,920 | 6,000 | 54,100 | 1,000 |
| 2018-05-14 | 5,680 | 5,890 | 5,660 | 5,880 | 68,900 | 980 |
| 2018-05-11 | 5,700 | 5,780 | 5,600 | 5,650 | 106,100 | 941.67 |
| 2018-05-10 | 5,480 | 5,500 | 5,330 | 5,450 | 32,000 | 908.33 |
| 2018-05-09 | 5,570 | 5,590 | 5,440 | 5,470 | 37,500 | 911.67 |
| 2018-05-08 | 5,580 | 5,750 | 5,580 | 5,610 | 73,000 | 935 |
| 2018-05-07 | 5,490 | 5,580 | 5,490 | 5,570 | 10,000 | 928.33 |
| 2018-05-02 | 5,540 | 5,590 | 5,520 | 5,540 | 8,100 | 923.33 |
| 2018-05-01 | 5,510 | 5,590 | 5,470 | 5,590 | 11,800 | 931.67 |
| 2018-04-27 | 5,490 | 5,530 | 5,460 | 5,520 | 17,200 | 920 |
| 2018-04-26 | 5,540 | 5,540 | 5,470 | 5,520 | 25,200 | 920 |
| 2018-04-25 | 5,510 | 5,580 | 5,510 | 5,540 | 19,200 | 923.33 |
| 2018-04-24 | 5,630 | 5,630 | 5,560 | 5,580 | 12,100 | 930 |
| 2018-04-23 | 5,680 | 5,680 | 5,600 | 5,610 | 12,500 | 935 |
| 2018-04-20 | 5,660 | 5,690 | 5,600 | 5,660 | 28,500 | 943.33 |
| 2018-04-19 | 5,580 | 5,680 | 5,560 | 5,660 | 36,000 | 943.33 |
| 2018-04-18 | 5,600 | 5,650 | 5,540 | 5,620 | 30,100 | 936.67 |
| 2018-04-17 | 5,660 | 5,680 | 5,580 | 5,600 | 26,400 | 933.33 |
| 2018-04-16 | 5,690 | 5,700 | 5,590 | 5,670 | 78,900 | 945 |
| 2018-04-13 | 5,630 | 5,640 | 5,570 | 5,620 | 25,200 | 936.67 |
| 2018-04-12 | 5,590 | 5,650 | 5,570 | 5,600 | 25,500 | 933.33 |
| 2018-04-11 | 5,560 | 5,590 | 5,490 | 5,560 | 31,600 | 926.67 |
| 2018-04-10 | 5,670 | 5,700 | 5,580 | 5,640 | 73,700 | 940 |
| 2018-04-09 | 5,440 | 5,640 | 5,420 | 5,620 | 54,400 | 936.67 |
| 2018-04-06 | 5,380 | 5,460 | 5,350 | 5,380 | 34,600 | 896.67 |
| 2018-04-05 | 5,320 | 5,370 | 5,290 | 5,340 | 23,600 | 890 |
| 2018-04-04 | 5,140 | 5,330 | 5,130 | 5,290 | 29,700 | 881.67 |
| 2018-04-03 | 5,100 | 5,150 | 5,070 | 5,140 | 17,500 | 856.67 |
| 2018-03-30 | 5,270 | 5,280 | 5,170 | 5,200 | 40,500 | 866.67 |
| 2018-03-29 | 5,210 | 5,250 | 5,170 | 5,220 | 14,800 | 870 |
| 2018-03-28 | 5,160 | 5,220 | 5,120 | 5,200 | 19,300 | 866.67 |
| 2018-03-27 | 5,300 | 5,310 | 5,240 | 5,290 | 49,600 | 881.67 |
| 2018-03-26 | 5,150 | 5,270 | 5,150 | 5,260 | 24,800 | 876.67 |
| 2018-03-23 | 5,150 | 5,220 | 5,150 | 5,220 | 43,200 | 870 |
| 2018-03-22 | 5,300 | 5,310 | 5,250 | 5,310 | 19,100 | 885 |
| 2018-03-20 | 5,200 | 5,330 | 5,180 | 5,320 | 22,300 | 886.67 |
| 2018-03-19 | 5,400 | 5,400 | 5,240 | 5,290 | 31,600 | 881.67 |
| 2018-03-16 | 5,430 | 5,430 | 5,360 | 5,420 | 31,600 | 903.33 |
| 2018-03-15 | 5,410 | 5,430 | 5,350 | 5,390 | 17,800 | 898.33 |
| 2018-03-14 | 5,370 | 5,470 | 5,360 | 5,450 | 32,000 | 908.33 |
| 2018-03-13 | 5,330 | 5,370 | 5,310 | 5,350 | 22,600 | 891.67 |
| 2018-03-12 | 5,310 | 5,340 | 5,260 | 5,330 | 25,800 | 888.33 |
| 2018-03-09 | 5,290 | 5,360 | 5,220 | 5,240 | 38,000 | 873.33 |
| 2018-03-08 | 5,260 | 5,280 | 5,190 | 5,200 | 13,100 | 866.67 |
| 2018-03-07 | 5,150 | 5,300 | 5,130 | 5,210 | 27,600 | 868.33 |
| 2018-03-06 | 5,200 | 5,210 | 5,140 | 5,150 | 18,400 | 858.33 |
| 2018-03-05 | 5,150 | 5,250 | 5,120 | 5,160 | 16,100 | 860 |
| 2018-03-02 | 5,120 | 5,180 | 5,090 | 5,160 | 29,600 | 860 |
| 2018-03-01 | 5,370 | 5,370 | 5,220 | 5,260 | 26,500 | 876.67 |
| 2018-02-28 | 5,280 | 5,410 | 5,270 | 5,370 | 31,600 | 895 |
| 2018-02-27 | 5,420 | 5,420 | 5,270 | 5,300 | 45,300 | 883.33 |
| 2018-02-26 | 5,440 | 5,500 | 5,370 | 5,400 | 51,900 | 900 |
| 2018-02-23 | 5,260 | 5,420 | 5,260 | 5,400 | 43,500 | 900 |
| 2018-02-22 | 5,330 | 5,330 | 5,200 | 5,230 | 49,500 | 871.67 |
| 2018-02-21 | 5,330 | 5,330 | 5,140 | 5,170 | 33,100 | 861.67 |
| 2018-02-20 | 5,130 | 5,270 | 5,080 | 5,230 | 27,200 | 871.67 |
| 2018-02-19 | 5,200 | 5,220 | 5,110 | 5,150 | 32,300 | 858.33 |
| 2018-02-16 | 4,990 | 5,140 | 4,975 | 5,100 | 29,500 | 850 |
| 2018-02-15 | 4,880 | 4,965 | 4,880 | 4,910 | 23,400 | 818.33 |
| 2018-02-14 | 4,875 | 4,920 | 4,780 | 4,850 | 37,700 | 808.33 |
| 2018-02-13 | 4,950 | 5,040 | 4,860 | 4,870 | 34,800 | 811.67 |
| 2018-02-09 | 4,750 | 4,850 | 4,720 | 4,845 | 58,800 | 807.50 |
| 2018-02-08 | 4,950 | 5,010 | 4,860 | 4,910 | 42,500 | 818.33 |
| 2018-02-07 | 5,200 | 5,200 | 4,935 | 4,940 | 46,200 | 823.33 |
| 2018-02-06 | 4,885 | 5,050 | 4,850 | 5,000 | 87,300 | 833.33 |
| 2018-02-05 | 5,120 | 5,240 | 5,030 | 5,140 | 107,100 | 856.67 |
| 2018-02-02 | 5,540 | 5,550 | 5,490 | 5,520 | 19,800 | 920 |
| 2018-02-01 | 5,530 | 5,570 | 5,520 | 5,560 | 6,700 | 926.67 |
| 2018-01-31 | 5,570 | 5,640 | 5,520 | 5,530 | 17,600 | 921.67 |
| 2018-01-30 | 5,570 | 5,590 | 5,480 | 5,510 | 24,800 | 918.33 |
| 2018-01-29 | 5,720 | 5,720 | 5,580 | 5,580 | 16,600 | 930 |
| 2018-01-26 | 5,700 | 5,740 | 5,680 | 5,720 | 15,100 | 953.33 |
| 2018-01-25 | 5,670 | 5,720 | 5,640 | 5,690 | 9,100 | 948.33 |
| 2018-01-24 | 5,620 | 5,730 | 5,620 | 5,690 | 17,700 | 948.33 |
| 2018-01-23 | 5,600 | 5,640 | 5,560 | 5,630 | 12,800 | 938.33 |
| 2018-01-22 | 5,530 | 5,570 | 5,530 | 5,540 | 17,400 | 923.33 |
| 2018-01-19 | 5,450 | 5,550 | 5,450 | 5,530 | 13,900 | 921.67 |
| 2018-01-18 | 5,540 | 5,560 | 5,440 | 5,450 | 26,100 | 908.33 |
| 2018-01-17 | 5,640 | 5,640 | 5,520 | 5,530 | 13,600 | 921.67 |
| 2018-01-16 | 5,580 | 5,630 | 5,550 | 5,620 | 11,300 | 936.67 |
| 2018-01-15 | 5,600 | 5,670 | 5,580 | 5,580 | 21,000 | 930 |
| 2018-01-12 | 5,650 | 5,670 | 5,600 | 5,600 | 14,300 | 933.33 |
| 2018-01-11 | 5,750 | 5,760 | 5,660 | 5,680 | 13,000 | 946.67 |
| 2018-01-10 | 5,710 | 5,820 | 5,710 | 5,750 | 25,600 | 958.33 |
| 2018-01-09 | 5,680 | 5,700 | 5,620 | 5,700 | 20,600 | 950 |
| 2018-01-05 | 5,550 | 5,620 | 5,520 | 5,600 | 27,400 | 933.33 |
| 2018-01-04 | 5,550 | 5,570 | 5,500 | 5,550 | 11,900 | 925 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株