8279 (株)ヤオコー 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 | 6,110 | 6,110 | 5,960 | 6,000 | 35,000 | 6,000 |
| 2018-12-27 | 6,030 | 6,120 | 5,920 | 6,110 | 52,400 | 6,110 |
| 2018-12-26 | 5,600 | 5,880 | 5,600 | 5,750 | 56,900 | 5,750 |
| 2018-12-25 | 5,600 | 5,600 | 5,480 | 5,590 | 46,500 | 5,590 |
| 2018-12-21 | 6,130 | 6,140 | 5,830 | 5,900 | 91,600 | 5,900 |
| 2018-12-20 | 6,150 | 6,250 | 6,150 | 6,180 | 53,500 | 6,180 |
| 2018-12-19 | 6,230 | 6,250 | 6,180 | 6,190 | 33,900 | 6,190 |
| 2018-12-18 | 6,370 | 6,420 | 6,230 | 6,230 | 66,000 | 6,230 |
| 2018-12-17 | 6,310 | 6,510 | 6,310 | 6,410 | 58,000 | 6,410 |
| 2018-12-14 | 6,260 | 6,320 | 6,230 | 6,240 | 60,500 | 6,240 |
| 2018-12-13 | 6,280 | 6,400 | 6,260 | 6,320 | 68,300 | 6,320 |
| 2018-12-12 | 6,180 | 6,280 | 6,170 | 6,260 | 45,200 | 6,260 |
| 2018-12-11 | 6,280 | 6,280 | 6,100 | 6,140 | 102,700 | 6,140 |
| 2018-12-10 | 6,450 | 6,510 | 6,310 | 6,320 | 62,700 | 6,320 |
| 2018-12-07 | 6,540 | 6,580 | 6,440 | 6,520 | 53,000 | 6,520 |
| 2018-12-06 | 6,590 | 6,590 | 6,500 | 6,520 | 33,800 | 6,520 |
| 2018-12-05 | 6,580 | 6,650 | 6,520 | 6,620 | 39,600 | 6,620 |
| 2018-12-04 | 6,770 | 6,860 | 6,680 | 6,680 | 52,700 | 6,680 |
| 2018-12-03 | 6,890 | 6,890 | 6,780 | 6,800 | 41,000 | 6,800 |
| 2018-11-30 | 6,620 | 6,820 | 6,590 | 6,790 | 55,500 | 6,790 |
| 2018-11-29 | 6,660 | 6,690 | 6,630 | 6,640 | 40,300 | 6,640 |
| 2018-11-28 | 6,530 | 6,670 | 6,530 | 6,580 | 35,500 | 6,580 |
| 2018-11-27 | 6,550 | 6,590 | 6,490 | 6,490 | 34,600 | 6,490 |
| 2018-11-26 | 6,350 | 6,470 | 6,340 | 6,450 | 32,300 | 6,450 |
| 2018-11-22 | 6,370 | 6,410 | 6,290 | 6,340 | 50,100 | 6,340 |
| 2018-11-21 | 6,280 | 6,320 | 6,260 | 6,310 | 37,400 | 6,310 |
| 2018-11-20 | 6,260 | 6,340 | 6,220 | 6,330 | 32,900 | 6,330 |
| 2018-11-19 | 6,400 | 6,410 | 6,230 | 6,310 | 45,900 | 6,310 |
| 2018-11-16 | 6,100 | 6,280 | 6,050 | 6,260 | 58,600 | 6,260 |
| 2018-11-15 | 6,170 | 6,170 | 6,020 | 6,030 | 68,900 | 6,030 |
| 2018-11-14 | 6,550 | 6,550 | 6,150 | 6,170 | 97,100 | 6,170 |
| 2018-11-13 | 6,540 | 6,780 | 6,440 | 6,450 | 140,500 | 6,450 |
| 2018-11-12 | 6,340 | 6,390 | 6,310 | 6,370 | 34,500 | 6,370 |
| 2018-11-09 | 6,270 | 6,350 | 6,270 | 6,300 | 26,200 | 6,300 |
| 2018-11-08 | 6,240 | 6,280 | 6,190 | 6,250 | 54,500 | 6,250 |
| 2018-11-07 | 6,230 | 6,240 | 6,110 | 6,140 | 35,400 | 6,140 |
| 2018-11-06 | 6,190 | 6,280 | 6,180 | 6,220 | 32,100 | 6,220 |
| 2018-11-05 | 6,140 | 6,190 | 6,110 | 6,160 | 28,700 | 6,160 |
| 2018-11-02 | 6,210 | 6,240 | 6,140 | 6,200 | 31,300 | 6,200 |
| 2018-11-01 | 6,200 | 6,220 | 6,150 | 6,180 | 34,200 | 6,180 |
| 2018-10-31 | 6,110 | 6,180 | 6,080 | 6,160 | 41,500 | 6,160 |
| 2018-10-30 | 6,000 | 6,090 | 5,990 | 6,080 | 61,800 | 6,080 |
| 2018-10-29 | 6,030 | 6,100 | 5,980 | 6,010 | 42,200 | 6,010 |
| 2018-10-26 | 6,100 | 6,110 | 5,980 | 6,020 | 72,000 | 6,020 |
| 2018-10-25 | 6,140 | 6,160 | 6,030 | 6,060 | 60,000 | 6,060 |
| 2018-10-24 | 6,120 | 6,250 | 6,080 | 6,230 | 52,600 | 6,230 |
| 2018-10-23 | 6,250 | 6,250 | 6,100 | 6,120 | 53,300 | 6,120 |
| 2018-10-22 | 6,350 | 6,370 | 6,270 | 6,310 | 56,200 | 6,310 |
| 2018-10-19 | 6,400 | 6,420 | 6,350 | 6,380 | 60,800 | 6,380 |
| 2018-10-18 | 6,540 | 6,540 | 6,460 | 6,470 | 38,900 | 6,470 |
| 2018-10-17 | 6,470 | 6,560 | 6,470 | 6,530 | 41,700 | 6,530 |
| 2018-10-16 | 6,460 | 6,480 | 6,350 | 6,420 | 37,400 | 6,420 |
| 2018-10-15 | 6,460 | 6,520 | 6,460 | 6,480 | 53,100 | 6,480 |
| 2018-10-12 | 6,530 | 6,600 | 6,430 | 6,470 | 79,600 | 6,470 |
| 2018-10-11 | 6,550 | 6,640 | 6,510 | 6,540 | 71,500 | 6,540 |
| 2018-10-10 | 6,720 | 6,770 | 6,660 | 6,730 | 47,100 | 6,730 |
| 2018-10-09 | 6,770 | 6,850 | 6,660 | 6,690 | 47,400 | 6,690 |
| 2018-10-05 | 6,710 | 6,810 | 6,700 | 6,770 | 46,700 | 6,770 |
| 2018-10-04 | 6,840 | 6,850 | 6,740 | 6,770 | 58,100 | 6,770 |
| 2018-10-03 | 6,890 | 6,920 | 6,800 | 6,820 | 40,300 | 6,820 |
| 2018-10-02 | 6,830 | 6,960 | 6,830 | 6,860 | 39,100 | 6,860 |
| 2018-10-01 | 6,920 | 6,920 | 6,780 | 6,830 | 39,300 | 6,830 |
| 2018-09-28 | 6,910 | 7,020 | 6,890 | 6,950 | 38,300 | 6,950 |
| 2018-09-27 | 6,990 | 7,020 | 6,900 | 6,930 | 41,800 | 6,930 |
| 2018-09-26 | 6,870 | 7,000 | 6,820 | 7,000 | 51,300 | 7,000 |
| 2018-09-25 | 6,850 | 6,990 | 6,810 | 6,880 | 97,600 | 6,880 |
| 2018-09-21 | 6,880 | 6,940 | 6,720 | 6,800 | 314,200 | 6,800 |
| 2018-09-20 | 6,900 | 6,900 | 6,740 | 6,780 | 64,900 | 6,780 |
| 2018-09-19 | 6,840 | 6,900 | 6,810 | 6,870 | 53,600 | 6,870 |
| 2018-09-18 | 6,610 | 6,770 | 6,590 | 6,740 | 63,000 | 6,740 |
| 2018-09-14 | 6,570 | 6,680 | 6,550 | 6,580 | 82,200 | 6,580 |
| 2018-09-13 | 6,510 | 6,650 | 6,500 | 6,550 | 55,000 | 6,550 |
| 2018-09-12 | 6,460 | 6,510 | 6,390 | 6,510 | 40,800 | 6,510 |
| 2018-09-11 | 6,300 | 6,480 | 6,280 | 6,460 | 55,600 | 6,460 |
| 2018-09-10 | 6,330 | 6,330 | 6,280 | 6,300 | 28,400 | 6,300 |
| 2018-09-07 | 6,300 | 6,320 | 6,230 | 6,320 | 34,700 | 6,320 |
| 2018-09-06 | 6,210 | 6,330 | 6,200 | 6,290 | 52,400 | 6,290 |
| 2018-09-05 | 6,200 | 6,290 | 6,200 | 6,250 | 41,600 | 6,250 |
| 2018-09-04 | 6,190 | 6,260 | 6,170 | 6,230 | 28,200 | 6,230 |
| 2018-09-03 | 6,170 | 6,260 | 6,150 | 6,190 | 31,800 | 6,190 |
| 2018-08-31 | 6,100 | 6,240 | 6,080 | 6,170 | 36,800 | 6,170 |
| 2018-08-30 | 6,130 | 6,200 | 6,110 | 6,170 | 38,200 | 6,170 |
| 2018-08-29 | 6,200 | 6,200 | 6,120 | 6,140 | 42,300 | 6,140 |
| 2018-08-28 | 6,130 | 6,200 | 6,110 | 6,170 | 35,700 | 6,170 |
| 2018-08-27 | 6,130 | 6,190 | 6,100 | 6,130 | 49,600 | 6,130 |
| 2018-08-24 | 6,000 | 6,140 | 5,990 | 6,140 | 44,000 | 6,140 |
| 2018-08-23 | 5,920 | 6,000 | 5,880 | 6,000 | 26,400 | 6,000 |
| 2018-08-22 | 5,890 | 5,920 | 5,870 | 5,880 | 21,200 | 5,880 |
| 2018-08-21 | 5,960 | 5,960 | 5,870 | 5,900 | 29,400 | 5,900 |
| 2018-08-20 | 6,030 | 6,050 | 5,950 | 6,000 | 33,200 | 6,000 |
| 2018-08-17 | 5,920 | 6,030 | 5,920 | 6,010 | 32,700 | 6,010 |
| 2018-08-16 | 5,980 | 6,050 | 5,900 | 6,020 | 66,300 | 6,020 |
| 2018-08-15 | 6,080 | 6,080 | 6,000 | 6,010 | 33,700 | 6,010 |
| 2018-08-14 | 5,960 | 6,040 | 5,950 | 6,040 | 50,800 | 6,040 |
| 2018-08-13 | 5,940 | 5,970 | 5,770 | 5,940 | 81,300 | 5,940 |
| 2018-08-10 | 5,870 | 5,930 | 5,840 | 5,880 | 55,100 | 5,880 |
| 2018-08-09 | 5,770 | 5,860 | 5,770 | 5,850 | 24,100 | 5,850 |
| 2018-08-08 | 5,800 | 5,890 | 5,790 | 5,830 | 33,700 | 5,830 |
| 2018-08-07 | 5,780 | 5,780 | 5,710 | 5,780 | 24,100 | 5,780 |
| 2018-08-06 | 5,720 | 5,780 | 5,710 | 5,770 | 40,600 | 5,770 |
| 2018-08-03 | 5,800 | 5,810 | 5,720 | 5,730 | 28,500 | 5,730 |
| 2018-08-02 | 5,810 | 5,830 | 5,760 | 5,790 | 39,900 | 5,790 |
| 2018-08-01 | 5,840 | 5,840 | 5,790 | 5,830 | 32,800 | 5,830 |
| 2018-07-31 | 5,860 | 5,860 | 5,760 | 5,780 | 49,200 | 5,780 |
| 2018-07-30 | 5,910 | 5,950 | 5,900 | 5,930 | 31,100 | 5,930 |
| 2018-07-27 | 5,910 | 5,960 | 5,870 | 5,940 | 33,400 | 5,940 |
| 2018-07-26 | 5,860 | 5,900 | 5,830 | 5,880 | 29,600 | 5,880 |
| 2018-07-25 | 5,840 | 5,850 | 5,770 | 5,830 | 26,600 | 5,830 |
| 2018-07-24 | 5,880 | 5,880 | 5,790 | 5,800 | 23,500 | 5,800 |
| 2018-07-23 | 5,760 | 5,830 | 5,740 | 5,820 | 37,600 | 5,820 |
| 2018-07-20 | 5,870 | 5,870 | 5,710 | 5,760 | 95,000 | 5,760 |
| 2018-07-19 | 6,010 | 6,010 | 5,850 | 5,910 | 77,700 | 5,910 |
| 2018-07-18 | 5,970 | 6,100 | 5,900 | 6,070 | 73,300 | 6,070 |
| 2018-07-17 | 5,890 | 5,960 | 5,830 | 5,930 | 41,000 | 5,930 |
| 2018-07-13 | 5,840 | 5,920 | 5,830 | 5,900 | 24,900 | 5,900 |
| 2018-07-12 | 5,790 | 5,840 | 5,770 | 5,800 | 29,100 | 5,800 |
| 2018-07-11 | 5,810 | 5,850 | 5,730 | 5,750 | 50,800 | 5,750 |
| 2018-07-10 | 5,910 | 5,940 | 5,860 | 5,870 | 46,600 | 5,870 |
| 2018-07-09 | 5,860 | 5,920 | 5,810 | 5,900 | 38,200 | 5,900 |
| 2018-07-06 | 5,900 | 5,920 | 5,800 | 5,860 | 49,800 | 5,860 |
| 2018-07-05 | 5,970 | 5,980 | 5,830 | 5,890 | 43,100 | 5,890 |
| 2018-07-04 | 5,970 | 6,020 | 5,950 | 6,000 | 50,600 | 6,000 |
| 2018-07-03 | 6,060 | 6,100 | 5,980 | 6,010 | 55,200 | 6,010 |
| 2018-07-02 | 6,110 | 6,160 | 6,040 | 6,060 | 68,300 | 6,060 |
| 2018-06-29 | 6,190 | 6,190 | 6,070 | 6,110 | 36,300 | 6,110 |
| 2018-06-28 | 6,170 | 6,190 | 6,070 | 6,180 | 43,400 | 6,180 |
| 2018-06-27 | 6,140 | 6,200 | 6,060 | 6,180 | 36,400 | 6,180 |
| 2018-06-26 | 6,090 | 6,150 | 6,030 | 6,140 | 46,600 | 6,140 |
| 2018-06-25 | 6,060 | 6,090 | 5,960 | 6,070 | 45,500 | 6,070 |
| 2018-06-22 | 6,000 | 6,090 | 6,000 | 6,090 | 27,700 | 6,090 |
| 2018-06-21 | 5,990 | 6,100 | 5,990 | 6,030 | 41,000 | 6,030 |
| 2018-06-20 | 6,030 | 6,080 | 5,940 | 6,010 | 41,700 | 6,010 |
| 2018-06-19 | 6,150 | 6,170 | 6,010 | 6,020 | 31,000 | 6,020 |
| 2018-06-18 | 6,150 | 6,190 | 6,100 | 6,150 | 27,200 | 6,150 |
| 2018-06-15 | 6,220 | 6,220 | 6,150 | 6,150 | 34,300 | 6,150 |
| 2018-06-14 | 6,150 | 6,200 | 6,120 | 6,160 | 39,600 | 6,160 |
| 2018-06-13 | 6,090 | 6,130 | 6,080 | 6,110 | 30,700 | 6,110 |
| 2018-06-12 | 6,030 | 6,090 | 6,010 | 6,090 | 30,800 | 6,090 |
| 2018-06-11 | 5,960 | 6,030 | 5,910 | 6,010 | 28,900 | 6,010 |
| 2018-06-08 | 5,900 | 5,960 | 5,890 | 5,920 | 44,600 | 5,920 |
| 2018-06-07 | 5,960 | 5,960 | 5,850 | 5,920 | 34,700 | 5,920 |
| 2018-06-06 | 5,960 | 5,980 | 5,890 | 5,980 | 36,500 | 5,980 |
| 2018-06-05 | 5,930 | 5,960 | 5,870 | 5,960 | 27,500 | 5,960 |
| 2018-06-04 | 5,920 | 5,970 | 5,860 | 5,900 | 49,800 | 5,900 |
| 2018-06-01 | 5,780 | 5,840 | 5,770 | 5,820 | 26,900 | 5,820 |
| 2018-05-31 | 5,800 | 5,830 | 5,760 | 5,790 | 37,100 | 5,790 |
| 2018-05-30 | 5,820 | 5,840 | 5,720 | 5,750 | 58,300 | 5,750 |
| 2018-05-29 | 5,920 | 5,920 | 5,820 | 5,860 | 34,900 | 5,860 |
| 2018-05-28 | 5,960 | 5,980 | 5,840 | 5,890 | 47,500 | 5,890 |
| 2018-05-25 | 6,010 | 6,010 | 5,880 | 5,920 | 26,500 | 5,920 |
| 2018-05-24 | 6,000 | 6,050 | 5,960 | 6,020 | 48,900 | 6,020 |
| 2018-05-23 | 5,910 | 5,940 | 5,810 | 5,930 | 55,500 | 5,930 |
| 2018-05-22 | 5,980 | 6,010 | 5,850 | 5,870 | 64,800 | 5,870 |
| 2018-05-21 | 6,070 | 6,120 | 5,980 | 6,000 | 75,400 | 6,000 |
| 2018-05-18 | 6,050 | 6,110 | 5,970 | 5,980 | 81,000 | 5,980 |
| 2018-05-17 | 6,310 | 6,310 | 6,110 | 6,150 | 80,500 | 6,150 |
| 2018-05-16 | 6,250 | 6,350 | 6,250 | 6,310 | 23,800 | 6,310 |
| 2018-05-15 | 6,370 | 6,370 | 6,090 | 6,270 | 101,000 | 6,270 |
| 2018-05-14 | 6,300 | 6,510 | 6,290 | 6,470 | 53,300 | 6,470 |
| 2018-05-11 | 6,320 | 6,380 | 6,290 | 6,380 | 32,500 | 6,380 |
| 2018-05-10 | 6,260 | 6,300 | 6,200 | 6,300 | 23,300 | 6,300 |
| 2018-05-09 | 6,280 | 6,320 | 6,200 | 6,230 | 42,900 | 6,230 |
| 2018-05-08 | 6,240 | 6,320 | 6,210 | 6,240 | 46,500 | 6,240 |
| 2018-05-07 | 6,140 | 6,240 | 6,140 | 6,240 | 48,300 | 6,240 |
| 2018-05-02 | 6,120 | 6,130 | 6,000 | 6,090 | 23,500 | 6,090 |
| 2018-05-01 | 6,080 | 6,120 | 6,020 | 6,120 | 31,200 | 6,120 |
| 2018-04-27 | 6,050 | 6,100 | 6,010 | 6,080 | 38,600 | 6,080 |
| 2018-04-26 | 5,970 | 6,030 | 5,920 | 6,010 | 32,100 | 6,010 |
| 2018-04-25 | 5,930 | 5,990 | 5,930 | 5,980 | 23,100 | 5,980 |
| 2018-04-24 | 5,940 | 5,970 | 5,890 | 5,970 | 26,500 | 5,970 |
| 2018-04-23 | 6,030 | 6,030 | 5,950 | 5,980 | 17,100 | 5,980 |
| 2018-04-20 | 6,030 | 6,070 | 6,000 | 6,000 | 22,600 | 6,000 |
| 2018-04-19 | 6,080 | 6,080 | 6,010 | 6,040 | 23,300 | 6,040 |
| 2018-04-18 | 5,990 | 6,080 | 5,960 | 6,050 | 41,500 | 6,050 |
| 2018-04-17 | 5,960 | 5,990 | 5,940 | 5,970 | 26,400 | 5,970 |
| 2018-04-16 | 5,850 | 5,980 | 5,850 | 5,950 | 41,800 | 5,950 |
| 2018-04-13 | 5,940 | 5,940 | 5,770 | 5,790 | 48,700 | 5,790 |
| 2018-04-12 | 5,880 | 5,950 | 5,850 | 5,890 | 40,700 | 5,890 |
| 2018-04-11 | 6,050 | 6,050 | 5,870 | 5,880 | 40,800 | 5,880 |
| 2018-04-10 | 6,160 | 6,190 | 6,020 | 6,030 | 61,900 | 6,030 |
| 2018-04-09 | 6,030 | 6,170 | 6,030 | 6,140 | 61,300 | 6,140 |
| 2018-04-06 | 6,050 | 6,090 | 5,980 | 6,030 | 56,100 | 6,030 |
| 2018-04-05 | 6,000 | 6,100 | 5,960 | 6,040 | 51,100 | 6,040 |
| 2018-04-04 | 5,880 | 5,980 | 5,840 | 5,940 | 59,500 | 5,940 |
| 2018-04-03 | 5,630 | 5,900 | 5,630 | 5,840 | 55,800 | 5,840 |
| 2018-03-30 | 5,740 | 5,740 | 5,660 | 5,730 | 23,000 | 5,730 |
| 2018-03-29 | 5,650 | 5,700 | 5,600 | 5,670 | 46,300 | 5,670 |
| 2018-03-28 | 5,520 | 5,560 | 5,460 | 5,550 | 46,400 | 5,550 |
| 2018-03-27 | 5,550 | 5,610 | 5,450 | 5,600 | 109,600 | 5,600 |
| 2018-03-26 | 5,630 | 5,650 | 5,510 | 5,650 | 36,800 | 5,650 |
| 2018-03-23 | 5,790 | 5,860 | 5,670 | 5,670 | 45,400 | 5,670 |
| 2018-03-22 | 5,800 | 5,960 | 5,780 | 5,940 | 46,100 | 5,940 |
| 2018-03-20 | 5,720 | 5,800 | 5,700 | 5,780 | 23,800 | 5,780 |
| 2018-03-19 | 5,720 | 5,780 | 5,680 | 5,780 | 29,600 | 5,780 |
| 2018-03-16 | 5,800 | 5,810 | 5,700 | 5,710 | 42,800 | 5,710 |
| 2018-03-15 | 5,790 | 5,830 | 5,750 | 5,780 | 22,600 | 5,780 |
| 2018-03-14 | 5,790 | 5,810 | 5,740 | 5,790 | 25,900 | 5,790 |
| 2018-03-13 | 5,750 | 5,810 | 5,730 | 5,810 | 29,100 | 5,810 |
| 2018-03-12 | 5,810 | 5,810 | 5,710 | 5,750 | 15,800 | 5,750 |
| 2018-03-09 | 5,780 | 5,820 | 5,680 | 5,730 | 48,500 | 5,730 |
| 2018-03-08 | 5,900 | 5,960 | 5,750 | 5,770 | 47,800 | 5,770 |
| 2018-03-07 | 5,750 | 5,840 | 5,720 | 5,800 | 29,300 | 5,800 |
| 2018-03-06 | 5,760 | 5,800 | 5,720 | 5,770 | 30,400 | 5,770 |
| 2018-03-05 | 5,620 | 5,730 | 5,620 | 5,720 | 19,700 | 5,720 |
| 2018-03-02 | 5,580 | 5,660 | 5,580 | 5,620 | 36,000 | 5,620 |
| 2018-03-01 | 5,750 | 5,770 | 5,680 | 5,690 | 30,800 | 5,690 |
| 2018-02-28 | 5,820 | 5,900 | 5,810 | 5,810 | 51,900 | 5,810 |
| 2018-02-27 | 5,800 | 5,820 | 5,720 | 5,780 | 27,100 | 5,780 |
| 2018-02-26 | 5,820 | 5,960 | 5,740 | 5,770 | 33,800 | 5,770 |
| 2018-02-23 | 5,880 | 5,960 | 5,710 | 5,740 | 56,600 | 5,740 |
| 2018-02-22 | 5,840 | 5,940 | 5,820 | 5,840 | 39,900 | 5,840 |
| 2018-02-21 | 5,950 | 6,000 | 5,830 | 5,850 | 58,000 | 5,850 |
| 2018-02-20 | 5,980 | 6,000 | 5,930 | 5,970 | 54,800 | 5,970 |
| 2018-02-19 | 5,840 | 5,990 | 5,820 | 5,950 | 71,500 | 5,950 |
| 2018-02-16 | 5,760 | 5,830 | 5,730 | 5,780 | 98,400 | 5,780 |
| 2018-02-15 | 5,640 | 5,780 | 5,640 | 5,660 | 126,200 | 5,660 |
| 2018-02-14 | 5,470 | 5,600 | 5,410 | 5,550 | 142,400 | 5,550 |
| 2018-02-13 | 5,270 | 5,340 | 5,160 | 5,270 | 99,200 | 5,270 |
| 2018-02-09 | 5,040 | 5,180 | 5,040 | 5,150 | 57,300 | 5,150 |
| 2018-02-08 | 5,180 | 5,230 | 5,120 | 5,180 | 62,200 | 5,180 |
| 2018-02-07 | 5,110 | 5,270 | 5,100 | 5,100 | 47,000 | 5,100 |
| 2018-02-06 | 5,010 | 5,040 | 4,915 | 4,995 | 80,700 | 4,995 |
| 2018-02-05 | 5,320 | 5,370 | 5,230 | 5,230 | 41,600 | 5,230 |
| 2018-02-02 | 5,360 | 5,430 | 5,360 | 5,410 | 22,600 | 5,410 |
| 2018-02-01 | 5,330 | 5,420 | 5,310 | 5,420 | 24,900 | 5,420 |
| 2018-01-31 | 5,370 | 5,420 | 5,290 | 5,300 | 38,500 | 5,300 |
| 2018-01-30 | 5,450 | 5,450 | 5,360 | 5,380 | 23,700 | 5,380 |
| 2018-01-29 | 5,420 | 5,470 | 5,410 | 5,440 | 22,500 | 5,440 |
| 2018-01-26 | 5,420 | 5,460 | 5,400 | 5,430 | 29,200 | 5,430 |
| 2018-01-25 | 5,420 | 5,420 | 5,380 | 5,400 | 28,200 | 5,400 |
| 2018-01-24 | 5,420 | 5,460 | 5,410 | 5,430 | 25,000 | 5,430 |
| 2018-01-23 | 5,450 | 5,460 | 5,370 | 5,420 | 30,500 | 5,420 |
| 2018-01-22 | 5,450 | 5,450 | 5,380 | 5,420 | 32,000 | 5,420 |
| 2018-01-19 | 5,390 | 5,450 | 5,390 | 5,430 | 22,300 | 5,430 |
| 2018-01-18 | 5,500 | 5,520 | 5,360 | 5,380 | 30,100 | 5,380 |
| 2018-01-17 | 5,330 | 5,450 | 5,330 | 5,440 | 34,400 | 5,440 |
| 2018-01-16 | 5,310 | 5,360 | 5,300 | 5,310 | 38,700 | 5,310 |
| 2018-01-15 | 5,370 | 5,380 | 5,300 | 5,310 | 48,700 | 5,310 |
| 2018-01-12 | 5,500 | 5,530 | 5,330 | 5,360 | 58,200 | 5,360 |
| 2018-01-11 | 5,600 | 5,600 | 5,490 | 5,520 | 31,900 | 5,520 |
| 2018-01-10 | 5,660 | 5,710 | 5,600 | 5,610 | 35,600 | 5,610 |
| 2018-01-09 | 5,600 | 5,690 | 5,590 | 5,670 | 50,300 | 5,670 |
| 2018-01-05 | 5,590 | 5,610 | 5,560 | 5,600 | 34,400 | 5,600 |
| 2018-01-04 | 5,520 | 5,560 | 5,480 | 5,560 | 37,000 | 5,560 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1988-06-27]1株→1.1株
