8066 三谷商事(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 | 5,510 | 5,520 | 5,510 | 5,520 | 300 | 1,380 |
| 2018-12-27 | 5,550 | 5,620 | 5,420 | 5,550 | 3,400 | 1,387.50 |
| 2018-12-26 | 5,360 | 5,540 | 5,320 | 5,540 | 1,600 | 1,385 |
| 2018-12-25 | 5,440 | 5,460 | 5,250 | 5,460 | 2,200 | 1,365 |
| 2018-12-21 | 5,700 | 5,700 | 5,420 | 5,450 | 10,000 | 1,362.50 |
| 2018-12-20 | 5,540 | 5,850 | 5,540 | 5,700 | 6,800 | 1,425 |
| 2018-12-19 | 5,850 | 5,850 | 5,500 | 5,500 | 3,400 | 1,375 |
| 2018-12-18 | 5,870 | 5,900 | 5,850 | 5,850 | 1,300 | 1,462.50 |
| 2018-12-17 | 5,850 | 5,880 | 5,800 | 5,850 | 1,800 | 1,462.50 |
| 2018-12-14 | 5,740 | 5,800 | 5,740 | 5,800 | 1,500 | 1,450 |
| 2018-12-13 | 5,650 | 5,740 | 5,650 | 5,740 | 1,400 | 1,435 |
| 2018-12-12 | 5,630 | 5,650 | 5,630 | 5,650 | 800 | 1,412.50 |
| 2018-12-11 | 5,620 | 5,650 | 5,580 | 5,620 | 2,300 | 1,405 |
| 2018-12-10 | 5,590 | 5,620 | 5,580 | 5,600 | 3,400 | 1,400 |
| 2018-12-07 | 5,600 | 5,680 | 5,560 | 5,590 | 3,900 | 1,397.50 |
| 2018-12-06 | 5,540 | 5,560 | 5,540 | 5,560 | 800 | 1,390 |
| 2018-12-05 | 5,410 | 5,460 | 5,410 | 5,460 | 400 | 1,365 |
| 2018-12-04 | 5,500 | 5,590 | 5,490 | 5,510 | 1,600 | 1,377.50 |
| 2018-12-03 | 5,450 | 5,460 | 5,450 | 5,450 | 1,500 | 1,362.50 |
| 2018-11-30 | 5,450 | 5,450 | 5,450 | 5,450 | 200 | 1,362.50 |
| 2018-11-29 | 5,440 | 5,600 | 5,440 | 5,440 | 8,600 | 1,360 |
| 2018-11-28 | 5,400 | 5,400 | 5,380 | 5,400 | 1,200 | 1,350 |
| 2018-11-27 | 5,400 | 5,430 | 5,400 | 5,400 | 2,600 | 1,350 |
| 2018-11-26 | 5,360 | 5,360 | 5,360 | 5,360 | 500 | 1,340 |
| 2018-11-22 | 5,450 | 5,450 | 5,350 | 5,360 | 1,200 | 1,340 |
| 2018-11-21 | 5,390 | 5,450 | 5,350 | 5,450 | 1,600 | 1,362.50 |
| 2018-11-20 | 5,410 | 5,410 | 5,410 | 5,410 | 200 | 1,352.50 |
| 2018-11-19 | 5,380 | 5,470 | 5,380 | 5,470 | 3,200 | 1,367.50 |
| 2018-11-16 | - | - | - | 5,350 | - | 1,337.50 |
| 2018-11-15 | 5,350 | 5,350 | 5,350 | 5,350 | 700 | 1,337.50 |
| 2018-11-14 | 5,310 | 5,500 | 5,310 | 5,500 | 1,500 | 1,375 |
| 2018-11-13 | - | - | - | 5,310 | - | 1,327.50 |
| 2018-11-12 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 1,327.50 |
| 2018-11-09 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 1,332.50 |
| 2018-11-08 | - | - | - | 5,350 | - | 1,337.50 |
| 2018-11-07 | 5,440 | 5,440 | 5,350 | 5,350 | 300 | 1,337.50 |
| 2018-11-06 | - | - | - | 5,400 | - | 1,350 |
| 2018-11-05 | 5,290 | 5,400 | 5,290 | 5,400 | 300 | 1,350 |
| 2018-11-02 | 5,380 | 5,390 | 5,370 | 5,390 | 1,600 | 1,347.50 |
| 2018-11-01 | 5,280 | 5,280 | 5,230 | 5,230 | 200 | 1,307.50 |
| 2018-10-31 | 5,350 | 5,380 | 5,350 | 5,380 | 900 | 1,345 |
| 2018-10-30 | - | - | - | 5,350 | - | 1,337.50 |
| 2018-10-29 | 5,350 | 5,360 | 5,350 | 5,350 | 800 | 1,337.50 |
| 2018-10-26 | 5,310 | 5,390 | 5,310 | 5,350 | 900 | 1,337.50 |
| 2018-10-25 | 5,380 | 5,380 | 5,360 | 5,360 | 300 | 1,340 |
| 2018-10-24 | 5,480 | 5,480 | 5,480 | 5,480 | 100 | 1,370 |
| 2018-10-23 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,350 |
| 2018-10-22 | 5,440 | 5,470 | 5,440 | 5,470 | 600 | 1,367.50 |
| 2018-10-19 | 5,400 | 5,400 | 5,400 | 5,400 | 100 | 1,350 |
| 2018-10-18 | 5,420 | 5,430 | 5,420 | 5,420 | 500 | 1,355 |
| 2018-10-17 | 5,500 | 5,500 | 5,500 | 5,500 | 1,000 | 1,375 |
| 2018-10-16 | - | - | - | 5,460 | - | 1,365 |
| 2018-10-15 | 5,500 | 5,500 | 5,380 | 5,460 | 3,800 | 1,365 |
| 2018-10-12 | 5,440 | 5,520 | 5,440 | 5,520 | 1,500 | 1,380 |
| 2018-10-11 | 5,360 | 5,440 | 5,350 | 5,400 | 2,900 | 1,350 |
| 2018-10-10 | 5,350 | 5,350 | 5,250 | 5,350 | 2,400 | 1,337.50 |
| 2018-10-09 | - | - | - | 5,350 | - | 1,337.50 |
| 2018-10-05 | 5,390 | 5,390 | 5,290 | 5,350 | 500 | 1,337.50 |
| 2018-10-04 | 5,350 | 5,400 | 5,300 | 5,400 | 800 | 1,350 |
| 2018-10-03 | 5,290 | 5,300 | 5,280 | 5,300 | 400 | 1,325 |
| 2018-10-02 | 5,340 | 5,340 | 5,340 | 5,340 | 100 | 1,335 |
| 2018-10-01 | 5,420 | 5,420 | 5,310 | 5,310 | 700 | 1,327.50 |
| 2018-09-28 | 5,390 | 5,420 | 5,300 | 5,420 | 1,600 | 1,355 |
| 2018-09-27 | 5,380 | 5,400 | 5,200 | 5,400 | 1,300 | 1,350 |
| 2018-09-26 | 5,190 | 5,190 | 5,190 | 5,190 | 100 | 1,297.50 |
| 2018-09-25 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 1,302.50 |
| 2018-09-21 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 1,327.50 |
| 2018-09-20 | - | - | - | 5,350 | - | 1,337.50 |
| 2018-09-19 | 5,300 | 5,350 | 5,220 | 5,350 | 5,100 | 1,337.50 |
| 2018-09-18 | 5,170 | 5,200 | 5,170 | 5,200 | 1,700 | 1,300 |
| 2018-09-14 | 5,210 | 5,240 | 5,210 | 5,240 | 1,600 | 1,310 |
| 2018-09-13 | 5,210 | 5,210 | 5,210 | 5,210 | 100 | 1,302.50 |
| 2018-09-12 | 5,250 | 5,250 | 5,210 | 5,240 | 2,100 | 1,310 |
| 2018-09-11 | 5,230 | 5,270 | 5,200 | 5,250 | 2,400 | 1,312.50 |
| 2018-09-10 | 5,200 | 5,200 | 5,200 | 5,200 | 900 | 1,300 |
| 2018-09-07 | 5,210 | 5,290 | 5,210 | 5,290 | 600 | 1,322.50 |
| 2018-09-06 | 5,290 | 5,290 | 5,230 | 5,290 | 1,000 | 1,322.50 |
| 2018-09-05 | 5,290 | 5,300 | 5,250 | 5,290 | 1,300 | 1,322.50 |
| 2018-09-04 | 5,230 | 5,230 | 5,230 | 5,230 | 100 | 1,307.50 |
| 2018-09-03 | 5,300 | 5,300 | 5,210 | 5,230 | 1,700 | 1,307.50 |
| 2018-08-31 | 5,150 | 5,280 | 5,150 | 5,280 | 600 | 1,320 |
| 2018-08-30 | 5,150 | 5,150 | 5,150 | 5,150 | 300 | 1,287.50 |
| 2018-08-29 | 5,140 | 5,140 | 5,140 | 5,140 | 500 | 1,285 |
| 2018-08-28 | - | - | - | 5,130 | - | 1,282.50 |
| 2018-08-27 | - | - | - | 5,130 | - | 1,282.50 |
| 2018-08-24 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 1,282.50 |
| 2018-08-23 | 5,270 | 5,400 | 5,230 | 5,230 | 2,400 | 1,307.50 |
| 2018-08-22 | 5,230 | 5,270 | 5,230 | 5,270 | 1,400 | 1,317.50 |
| 2018-08-21 | - | - | - | 5,230 | - | 1,307.50 |
| 2018-08-20 | 5,230 | 5,230 | 5,230 | 5,230 | 500 | 1,307.50 |
| 2018-08-17 | 5,230 | 5,230 | 5,230 | 5,230 | 100 | 1,307.50 |
| 2018-08-16 | - | - | - | 5,230 | - | 1,307.50 |
| 2018-08-15 | 5,260 | 5,260 | 5,230 | 5,230 | 800 | 1,307.50 |
| 2018-08-14 | 5,260 | 5,260 | 5,260 | 5,260 | 300 | 1,315 |
| 2018-08-13 | 5,390 | 5,390 | 5,290 | 5,290 | 3,900 | 1,322.50 |
| 2018-08-10 | 5,160 | 5,290 | 5,160 | 5,290 | 1,300 | 1,322.50 |
| 2018-08-09 | 5,150 | 5,250 | 5,150 | 5,250 | 700 | 1,312.50 |
| 2018-08-08 | - | - | - | 5,130 | - | 1,282.50 |
| 2018-08-07 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 1,282.50 |
| 2018-08-06 | 5,190 | 5,190 | 5,190 | 5,190 | 200 | 1,297.50 |
| 2018-08-03 | 5,190 | 5,190 | 5,190 | 5,190 | 600 | 1,297.50 |
| 2018-08-02 | 5,200 | 5,210 | 5,190 | 5,190 | 3,100 | 1,297.50 |
| 2018-08-01 | 5,240 | 5,240 | 5,200 | 5,200 | 2,200 | 1,300 |
| 2018-07-31 | 5,200 | 5,240 | 5,200 | 5,200 | 1,700 | 1,300 |
| 2018-07-30 | 5,200 | 5,250 | 5,200 | 5,200 | 3,200 | 1,300 |
| 2018-07-27 | - | - | - | 5,240 | - | 1,310 |
| 2018-07-26 | - | - | - | 5,240 | - | 1,310 |
| 2018-07-25 | 5,200 | 5,240 | 5,200 | 5,240 | 2,400 | 1,310 |
| 2018-07-24 | 5,200 | 5,220 | 5,200 | 5,200 | 3,500 | 1,300 |
| 2018-07-23 | 5,110 | 5,200 | 5,090 | 5,200 | 5,900 | 1,300 |
| 2018-07-20 | 5,190 | 5,220 | 5,160 | 5,180 | 7,000 | 1,295 |
| 2018-07-19 | 5,200 | 5,210 | 5,190 | 5,190 | 3,700 | 1,297.50 |
| 2018-07-18 | 5,200 | 5,210 | 5,180 | 5,190 | 3,400 | 1,297.50 |
| 2018-07-17 | 5,060 | 5,250 | 5,060 | 5,220 | 6,600 | 1,305 |
| 2018-07-13 | 5,030 | 5,060 | 5,030 | 5,060 | 17,500 | 1,265 |
| 2018-07-12 | 5,020 | 5,030 | 4,990 | 5,010 | 5,300 | 1,252.50 |
| 2018-07-11 | 5,060 | 5,100 | 4,990 | 4,990 | 12,500 | 1,247.50 |
| 2018-07-10 | 4,985 | 4,985 | 4,910 | 4,915 | 1,700 | 1,228.75 |
| 2018-07-09 | - | - | - | 4,985 | - | 1,246.25 |
| 2018-07-06 | - | - | - | 4,985 | - | 1,246.25 |
| 2018-07-05 | - | - | - | 4,985 | - | 1,246.25 |
| 2018-07-04 | 4,950 | 4,985 | 4,920 | 4,985 | 1,200 | 1,246.25 |
| 2018-07-03 | 5,060 | 5,060 | 4,960 | 4,960 | 200 | 1,240 |
| 2018-07-02 | 4,985 | 5,080 | 4,985 | 5,060 | 1,700 | 1,265 |
| 2018-06-29 | 4,975 | 4,975 | 4,940 | 4,940 | 400 | 1,235 |
| 2018-06-28 | 4,895 | 4,970 | 4,895 | 4,930 | 400 | 1,232.50 |
| 2018-06-27 | 4,850 | 4,850 | 4,850 | 4,850 | 700 | 1,212.50 |
| 2018-06-26 | 4,955 | 4,955 | 4,915 | 4,915 | 600 | 1,228.75 |
| 2018-06-25 | 4,955 | 4,955 | 4,955 | 4,955 | 500 | 1,238.75 |
| 2018-06-22 | 5,100 | 5,100 | 5,040 | 5,040 | 3,100 | 1,260 |
| 2018-06-21 | 5,110 | 5,120 | 5,100 | 5,120 | 1,400 | 1,280 |
| 2018-06-20 | 5,100 | 5,120 | 4,920 | 5,110 | 3,900 | 1,277.50 |
| 2018-06-19 | 5,120 | 5,120 | 5,100 | 5,100 | 1,000 | 1,275 |
| 2018-06-18 | 4,970 | 5,060 | 4,970 | 5,050 | 1,600 | 1,262.50 |
| 2018-06-15 | 5,150 | 5,150 | 4,900 | 4,900 | 9,300 | 1,225 |
| 2018-06-14 | 5,140 | 5,150 | 5,140 | 5,150 | 900 | 1,287.50 |
| 2018-06-13 | 5,150 | 5,150 | 5,150 | 5,150 | 200 | 1,287.50 |
| 2018-06-12 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 1,295 |
| 2018-06-11 | 5,150 | 5,180 | 5,150 | 5,180 | 1,000 | 1,295 |
| 2018-06-08 | - | - | - | 5,170 | - | 1,292.50 |
| 2018-06-07 | 5,170 | 5,170 | 5,170 | 5,170 | 200 | 1,292.50 |
| 2018-06-06 | 5,230 | 5,230 | 5,160 | 5,170 | 2,500 | 1,292.50 |
| 2018-06-05 | 5,220 | 5,240 | 5,220 | 5,230 | 2,100 | 1,307.50 |
| 2018-06-04 | 5,190 | 5,210 | 5,140 | 5,200 | 3,300 | 1,300 |
| 2018-06-01 | 5,200 | 5,220 | 5,200 | 5,200 | 1,100 | 1,300 |
| 2018-05-31 | 5,170 | 5,240 | 5,140 | 5,200 | 2,200 | 1,300 |
| 2018-05-30 | 5,160 | 5,160 | 5,150 | 5,160 | 600 | 1,290 |
| 2018-05-29 | 5,150 | 5,170 | 5,150 | 5,160 | 2,300 | 1,290 |
| 2018-05-28 | - | - | - | 5,150 | - | 1,287.50 |
| 2018-05-25 | 5,160 | 5,160 | 5,140 | 5,150 | 2,800 | 1,287.50 |
| 2018-05-24 | 5,080 | 5,150 | 5,080 | 5,140 | 5,600 | 1,285 |
| 2018-05-23 | 5,140 | 5,140 | 5,100 | 5,100 | 900 | 1,275 |
| 2018-05-22 | 5,190 | 5,200 | 5,130 | 5,140 | 2,500 | 1,285 |
| 2018-05-21 | 5,080 | 5,200 | 5,050 | 5,200 | 3,600 | 1,300 |
| 2018-05-18 | 5,000 | 5,090 | 5,000 | 5,040 | 3,800 | 1,260 |
| 2018-05-17 | 4,920 | 5,050 | 4,900 | 5,050 | 9,000 | 1,262.50 |
| 2018-05-16 | 4,705 | 4,900 | 4,705 | 4,850 | 3,700 | 1,212.50 |
| 2018-05-15 | 5,040 | 5,060 | 4,660 | 4,660 | 7,200 | 1,165 |
| 2018-05-14 | 5,080 | 5,080 | 5,040 | 5,040 | 400 | 1,260 |
| 2018-05-11 | 5,090 | 5,100 | 5,070 | 5,080 | 10,900 | 1,270 |
| 2018-05-10 | 5,150 | 5,150 | 5,080 | 5,090 | 6,400 | 1,272.50 |
| 2018-05-09 | 5,160 | 5,160 | 5,100 | 5,100 | 7,600 | 1,275 |
| 2018-05-08 | 5,150 | 5,170 | 5,100 | 5,160 | 4,500 | 1,290 |
| 2018-05-07 | 5,150 | 5,190 | 5,050 | 5,150 | 7,700 | 1,287.50 |
| 2018-05-02 | 5,190 | 5,190 | 5,100 | 5,150 | 3,900 | 1,287.50 |
| 2018-05-01 | 5,110 | 5,200 | 5,110 | 5,190 | 4,000 | 1,297.50 |
| 2018-04-27 | 5,150 | 5,300 | 5,150 | 5,200 | 2,700 | 1,300 |
| 2018-04-26 | 4,910 | 5,150 | 4,910 | 5,150 | 4,500 | 1,287.50 |
| 2018-04-25 | 4,830 | 4,910 | 4,830 | 4,910 | 3,000 | 1,227.50 |
| 2018-04-24 | 4,830 | 4,870 | 4,830 | 4,830 | 8,000 | 1,207.50 |
| 2018-04-23 | 4,800 | 4,860 | 4,800 | 4,830 | 6,300 | 1,207.50 |
| 2018-04-20 | 4,790 | 4,880 | 4,790 | 4,795 | 8,800 | 1,198.75 |
| 2018-04-19 | 4,800 | 4,815 | 4,790 | 4,790 | 5,800 | 1,197.50 |
| 2018-04-18 | 4,805 | 4,810 | 4,785 | 4,800 | 10,600 | 1,200 |
| 2018-04-17 | 4,810 | 4,830 | 4,790 | 4,790 | 7,900 | 1,197.50 |
| 2018-04-16 | 4,820 | 4,830 | 4,790 | 4,790 | 4,800 | 1,197.50 |
| 2018-04-13 | 4,825 | 4,840 | 4,820 | 4,840 | 4,200 | 1,210 |
| 2018-04-12 | 4,825 | 4,830 | 4,810 | 4,820 | 4,900 | 1,205 |
| 2018-04-11 | 4,865 | 4,885 | 4,815 | 4,815 | 5,300 | 1,203.75 |
| 2018-04-10 | 4,845 | 4,845 | 4,790 | 4,790 | 2,000 | 1,197.50 |
| 2018-04-09 | 4,820 | 4,865 | 4,790 | 4,790 | 6,400 | 1,197.50 |
| 2018-04-06 | 4,955 | 4,975 | 4,900 | 4,905 | 700 | 1,226.25 |
| 2018-04-05 | 4,895 | 4,965 | 4,895 | 4,910 | 1,200 | 1,227.50 |
| 2018-04-04 | 4,850 | 4,850 | 4,820 | 4,845 | 800 | 1,211.25 |
| 2018-04-03 | 4,855 | 4,875 | 4,850 | 4,850 | 600 | 1,212.50 |
| 2018-03-30 | 4,825 | 4,850 | 4,810 | 4,810 | 1,600 | 1,202.50 |
| 2018-03-29 | 4,900 | 4,900 | 4,880 | 4,880 | 1,500 | 1,220 |
| 2018-03-28 | 4,880 | 4,945 | 4,875 | 4,875 | 3,100 | 1,218.75 |
| 2018-03-27 | 4,985 | 4,985 | 4,985 | 4,985 | 300 | 1,246.25 |
| 2018-03-26 | 4,900 | 5,040 | 4,900 | 4,940 | 500 | 1,235 |
| 2018-03-23 | 4,935 | 4,935 | 4,900 | 4,900 | 1,800 | 1,225 |
| 2018-03-22 | 4,930 | 4,940 | 4,930 | 4,935 | 2,300 | 1,233.75 |
| 2018-03-20 | 4,995 | 5,030 | 4,865 | 4,925 | 2,400 | 1,231.25 |
| 2018-03-19 | 5,000 | 5,090 | 4,960 | 4,960 | 3,300 | 1,240 |
| 2018-03-16 | 5,120 | 5,120 | 5,020 | 5,030 | 2,500 | 1,257.50 |
| 2018-03-15 | 5,150 | 5,150 | 5,120 | 5,120 | 600 | 1,280 |
| 2018-03-13 | 5,150 | 5,150 | 5,070 | 5,150 | 800 | 1,287.50 |
| 2018-03-12 | 5,160 | 5,180 | 5,060 | 5,150 | 2,800 | 1,287.50 |
| 2018-03-08 | 5,180 | 5,180 | 5,080 | 5,100 | 1,300 | 1,275 |
| 2018-03-07 | 5,120 | 5,120 | 5,110 | 5,110 | 1,200 | 1,277.50 |
| 2018-03-06 | 5,120 | 5,150 | 5,100 | 5,150 | 1,500 | 1,287.50 |
| 2018-03-02 | 5,240 | 5,240 | 5,070 | 5,200 | 1,200 | 1,300 |
| 2018-03-01 | 5,260 | 5,260 | 5,260 | 5,260 | 100 | 1,315 |
| 2018-02-28 | 5,200 | 5,200 | 5,200 | 5,200 | 1,500 | 1,300 |
| 2018-02-27 | 5,230 | 5,240 | 5,160 | 5,220 | 1,800 | 1,305 |
| 2018-02-26 | 5,140 | 5,200 | 5,140 | 5,200 | 600 | 1,300 |
| 2018-02-23 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 1,285 |
| 2018-02-21 | 5,200 | 5,200 | 5,200 | 5,200 | 300 | 1,300 |
| 2018-02-20 | 5,240 | 5,240 | 5,240 | 5,240 | 600 | 1,310 |
| 2018-02-19 | 5,050 | 5,250 | 5,050 | 5,250 | 500 | 1,312.50 |
| 2018-02-16 | 5,000 | 5,110 | 5,000 | 5,020 | 1,600 | 1,255 |
| 2018-02-15 | 4,965 | 5,100 | 4,965 | 5,020 | 1,700 | 1,255 |
| 2018-02-14 | 5,080 | 5,080 | 4,915 | 4,960 | 1,100 | 1,240 |
| 2018-02-13 | 5,080 | 5,080 | 5,080 | 5,080 | 100 | 1,270 |
| 2018-02-09 | 5,070 | 5,070 | 5,070 | 5,070 | 200 | 1,267.50 |
| 2018-02-08 | 5,010 | 5,170 | 5,010 | 5,170 | 500 | 1,292.50 |
| 2018-02-07 | 5,070 | 5,080 | 5,070 | 5,080 | 1,000 | 1,270 |
| 2018-02-06 | 4,915 | 4,925 | 4,855 | 4,925 | 1,400 | 1,231.25 |
| 2018-02-05 | 5,130 | 5,130 | 5,100 | 5,100 | 600 | 1,275 |
| 2018-02-02 | 5,260 | 5,260 | 5,160 | 5,250 | 1,500 | 1,312.50 |
| 2018-02-01 | 5,270 | 5,330 | 5,200 | 5,330 | 1,800 | 1,332.50 |
| 2018-01-31 | 5,240 | 5,270 | 5,200 | 5,270 | 800 | 1,317.50 |
| 2018-01-30 | 5,390 | 5,470 | 5,170 | 5,320 | 6,100 | 1,330 |
| 2018-01-29 | 5,440 | 5,470 | 5,370 | 5,470 | 1,200 | 1,367.50 |
| 2018-01-26 | 5,390 | 5,390 | 5,390 | 5,390 | 200 | 1,347.50 |
| 2018-01-25 | 5,390 | 5,410 | 5,270 | 5,390 | 5,000 | 1,347.50 |
| 2018-01-24 | 5,440 | 5,440 | 5,360 | 5,420 | 800 | 1,355 |
| 2018-01-23 | 5,440 | 5,440 | 5,220 | 5,370 | 6,400 | 1,342.50 |
| 2018-01-22 | 5,570 | 5,570 | 5,480 | 5,500 | 5,800 | 1,375 |
| 2018-01-19 | 5,720 | 5,780 | 5,540 | 5,610 | 5,200 | 1,402.50 |
| 2018-01-18 | 5,880 | 5,880 | 5,670 | 5,810 | 5,400 | 1,452.50 |
| 2018-01-17 | 5,940 | 5,970 | 5,870 | 5,900 | 1,700 | 1,475 |
| 2018-01-16 | 5,770 | 5,960 | 5,730 | 5,940 | 2,400 | 1,485 |
| 2018-01-15 | 5,600 | 5,790 | 5,600 | 5,790 | 1,100 | 1,447.50 |
| 2018-01-12 | 5,580 | 5,790 | 5,580 | 5,600 | 4,600 | 1,400 |
| 2018-01-11 | 5,610 | 5,610 | 5,370 | 5,510 | 7,000 | 1,377.50 |
| 2018-01-10 | 5,830 | 5,890 | 5,640 | 5,700 | 5,800 | 1,425 |
| 2018-01-09 | 5,960 | 5,960 | 5,810 | 5,900 | 4,200 | 1,475 |
| 2018-01-05 | 6,030 | 6,040 | 5,900 | 6,040 | 4,200 | 1,510 |
| 2018-01-04 | 6,020 | 6,250 | 5,980 | 6,060 | 15,400 | 1,515 |
分割・併合履歴 ： [2021-09-29]1株→4株 [1991-03-26]1株→1.1株 [1985-11-27]1株→1.15株 [1984-11-27]1株→1.15株
