8283 (株)PALTAC 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 | 5,200 | 5,240 | 5,120 | 5,190 | 104,600 | 5,190 |
| 2018-12-27 | 5,070 | 5,260 | 5,000 | 5,250 | 161,700 | 5,250 |
| 2018-12-26 | 4,815 | 4,915 | 4,780 | 4,865 | 161,400 | 4,865 |
| 2018-12-25 | 4,990 | 4,990 | 4,770 | 4,785 | 122,300 | 4,785 |
| 2018-12-21 | 5,570 | 5,580 | 5,270 | 5,290 | 126,600 | 5,290 |
| 2018-12-20 | 5,590 | 5,690 | 5,570 | 5,600 | 204,000 | 5,600 |
| 2018-12-19 | 5,520 | 5,630 | 5,490 | 5,600 | 159,700 | 5,600 |
| 2018-12-18 | 5,500 | 5,530 | 5,420 | 5,490 | 133,500 | 5,490 |
| 2018-12-17 | 5,590 | 5,600 | 5,510 | 5,570 | 170,700 | 5,570 |
| 2018-12-14 | 5,710 | 5,800 | 5,640 | 5,660 | 141,100 | 5,660 |
| 2018-12-13 | 5,750 | 5,750 | 5,620 | 5,710 | 101,100 | 5,710 |
| 2018-12-12 | 5,690 | 5,750 | 5,650 | 5,710 | 170,500 | 5,710 |
| 2018-12-11 | 5,730 | 5,730 | 5,640 | 5,650 | 128,500 | 5,650 |
| 2018-12-10 | 5,850 | 5,860 | 5,710 | 5,740 | 114,400 | 5,740 |
| 2018-12-07 | 5,900 | 6,000 | 5,860 | 5,990 | 127,400 | 5,990 |
| 2018-12-06 | 5,960 | 5,980 | 5,860 | 5,890 | 123,800 | 5,890 |
| 2018-12-05 | 5,940 | 6,040 | 5,920 | 6,010 | 76,000 | 6,010 |
| 2018-12-04 | 6,180 | 6,180 | 6,030 | 6,040 | 75,200 | 6,040 |
| 2018-12-03 | 6,180 | 6,250 | 6,150 | 6,200 | 187,600 | 6,200 |
| 2018-11-30 | 5,850 | 6,100 | 5,790 | 6,080 | 283,600 | 6,080 |
| 2018-11-29 | 5,950 | 5,980 | 5,830 | 5,830 | 182,100 | 5,830 |
| 2018-11-28 | 5,930 | 5,930 | 5,730 | 5,770 | 224,400 | 5,770 |
| 2018-11-27 | 6,050 | 6,060 | 5,860 | 5,900 | 161,900 | 5,900 |
| 2018-11-26 | 5,990 | 6,100 | 5,960 | 6,070 | 112,400 | 6,070 |
| 2018-11-22 | 5,940 | 6,000 | 5,890 | 6,000 | 182,600 | 6,000 |
| 2018-11-21 | 5,850 | 5,960 | 5,790 | 5,910 | 126,100 | 5,910 |
| 2018-11-20 | 5,800 | 5,940 | 5,770 | 5,930 | 151,500 | 5,930 |
| 2018-11-19 | 5,760 | 5,940 | 5,760 | 5,890 | 154,400 | 5,890 |
| 2018-11-16 | 5,670 | 5,760 | 5,640 | 5,740 | 117,900 | 5,740 |
| 2018-11-15 | 5,540 | 5,740 | 5,540 | 5,680 | 107,300 | 5,680 |
| 2018-11-14 | 5,640 | 5,670 | 5,570 | 5,590 | 117,500 | 5,590 |
| 2018-11-13 | 5,580 | 5,670 | 5,540 | 5,620 | 160,300 | 5,620 |
| 2018-11-12 | 5,680 | 5,840 | 5,670 | 5,760 | 129,500 | 5,760 |
| 2018-11-09 | 5,740 | 5,800 | 5,660 | 5,700 | 170,600 | 5,700 |
| 2018-11-08 | 5,670 | 5,750 | 5,650 | 5,730 | 129,900 | 5,730 |
| 2018-11-07 | 5,580 | 5,680 | 5,520 | 5,550 | 197,500 | 5,550 |
| 2018-11-06 | 5,590 | 5,650 | 5,530 | 5,610 | 162,000 | 5,610 |
| 2018-11-05 | 5,650 | 5,710 | 5,530 | 5,550 | 238,100 | 5,550 |
| 2018-11-02 | 5,700 | 5,700 | 5,550 | 5,690 | 249,700 | 5,690 |
| 2018-11-01 | 5,660 | 5,780 | 5,590 | 5,680 | 254,200 | 5,680 |
| 2018-10-31 | 5,440 | 5,760 | 5,440 | 5,760 | 369,500 | 5,760 |
| 2018-10-30 | 5,150 | 5,420 | 5,100 | 5,320 | 997,100 | 5,320 |
| 2018-10-29 | 5,090 | 5,270 | 4,975 | 5,120 | 439,100 | 5,120 |
| 2018-10-26 | 5,040 | 5,130 | 4,920 | 4,985 | 342,500 | 4,985 |
| 2018-10-25 | 5,000 | 5,080 | 4,975 | 5,030 | 317,800 | 5,030 |
| 2018-10-24 | 5,150 | 5,240 | 5,120 | 5,180 | 221,000 | 5,180 |
| 2018-10-23 | 5,250 | 5,270 | 5,080 | 5,110 | 198,200 | 5,110 |
| 2018-10-22 | 5,120 | 5,300 | 5,100 | 5,290 | 330,000 | 5,290 |
| 2018-10-19 | 5,150 | 5,190 | 5,120 | 5,150 | 230,200 | 5,150 |
| 2018-10-18 | 5,160 | 5,190 | 5,100 | 5,130 | 273,100 | 5,130 |
| 2018-10-17 | 5,150 | 5,210 | 5,130 | 5,200 | 275,000 | 5,200 |
| 2018-10-16 | 4,960 | 4,995 | 4,885 | 4,925 | 200,900 | 4,925 |
| 2018-10-15 | 5,040 | 5,150 | 5,020 | 5,030 | 287,500 | 5,030 |
| 2018-10-12 | 4,860 | 5,090 | 4,860 | 5,030 | 376,900 | 5,030 |
| 2018-10-11 | 5,050 | 5,150 | 4,930 | 5,120 | 406,000 | 5,120 |
| 2018-10-10 | 5,170 | 5,370 | 5,140 | 5,300 | 513,800 | 5,300 |
| 2018-10-09 | 5,440 | 5,450 | 5,160 | 5,210 | 546,100 | 5,210 |
| 2018-10-05 | 5,600 | 5,670 | 5,330 | 5,430 | 436,800 | 5,430 |
| 2018-10-04 | 5,870 | 5,880 | 5,610 | 5,700 | 195,300 | 5,700 |
| 2018-10-03 | 5,840 | 6,000 | 5,830 | 5,870 | 187,300 | 5,870 |
| 2018-10-02 | 6,110 | 6,150 | 5,780 | 5,850 | 198,500 | 5,850 |
| 2018-10-01 | 6,200 | 6,220 | 6,100 | 6,140 | 100,000 | 6,140 |
| 2018-09-28 | 6,130 | 6,290 | 6,130 | 6,210 | 135,800 | 6,210 |
| 2018-09-27 | 6,130 | 6,210 | 6,040 | 6,040 | 168,100 | 6,040 |
| 2018-09-26 | 6,060 | 6,210 | 5,990 | 6,140 | 196,000 | 6,140 |
| 2018-09-25 | 5,660 | 6,040 | 5,660 | 5,990 | 209,100 | 5,990 |
| 2018-09-21 | 6,000 | 6,020 | 5,840 | 5,860 | 162,400 | 5,860 |
| 2018-09-20 | 6,040 | 6,050 | 5,900 | 5,940 | 95,800 | 5,940 |
| 2018-09-19 | 6,040 | 6,070 | 5,960 | 6,020 | 108,600 | 6,020 |
| 2018-09-18 | 5,830 | 6,010 | 5,790 | 5,990 | 101,000 | 5,990 |
| 2018-09-14 | 5,830 | 5,910 | 5,810 | 5,840 | 133,700 | 5,840 |
| 2018-09-13 | 5,580 | 5,860 | 5,580 | 5,790 | 159,400 | 5,790 |
| 2018-09-12 | 5,650 | 5,700 | 5,520 | 5,570 | 128,400 | 5,570 |
| 2018-09-11 | 5,590 | 5,670 | 5,560 | 5,630 | 85,100 | 5,630 |
| 2018-09-10 | 5,660 | 5,710 | 5,590 | 5,590 | 93,100 | 5,590 |
| 2018-09-07 | 5,630 | 5,640 | 5,550 | 5,600 | 109,800 | 5,600 |
| 2018-09-06 | 5,700 | 5,750 | 5,620 | 5,680 | 80,700 | 5,680 |
| 2018-09-05 | 5,870 | 5,870 | 5,720 | 5,770 | 137,100 | 5,770 |
| 2018-09-04 | 5,920 | 5,960 | 5,870 | 5,900 | 110,500 | 5,900 |
| 2018-09-03 | 6,040 | 6,070 | 5,880 | 5,910 | 91,600 | 5,910 |
| 2018-08-31 | 6,060 | 6,120 | 6,020 | 6,040 | 98,000 | 6,040 |
| 2018-08-30 | 6,100 | 6,150 | 6,070 | 6,100 | 350,300 | 6,100 |
| 2018-08-29 | 6,020 | 6,100 | 5,990 | 6,060 | 114,200 | 6,060 |
| 2018-08-28 | 6,050 | 6,060 | 5,910 | 5,930 | 94,000 | 5,930 |
| 2018-08-27 | 5,790 | 6,060 | 5,780 | 6,040 | 138,600 | 6,040 |
| 2018-08-24 | 5,770 | 5,830 | 5,660 | 5,810 | 128,200 | 5,810 |
| 2018-08-23 | 5,600 | 5,780 | 5,580 | 5,720 | 118,300 | 5,720 |
| 2018-08-22 | 5,570 | 5,630 | 5,480 | 5,600 | 131,600 | 5,600 |
| 2018-08-21 | 5,400 | 5,580 | 5,400 | 5,570 | 167,100 | 5,570 |
| 2018-08-20 | 5,510 | 5,560 | 5,370 | 5,400 | 199,600 | 5,400 |
| 2018-08-17 | 5,670 | 5,670 | 5,310 | 5,430 | 461,400 | 5,430 |
| 2018-08-16 | 6,030 | 6,030 | 5,720 | 5,740 | 201,900 | 5,740 |
| 2018-08-15 | 6,240 | 6,260 | 6,130 | 6,130 | 95,300 | 6,130 |
| 2018-08-14 | 6,190 | 6,250 | 6,060 | 6,240 | 144,200 | 6,240 |
| 2018-08-13 | 6,220 | 6,300 | 6,170 | 6,210 | 141,300 | 6,210 |
| 2018-08-10 | 6,290 | 6,320 | 6,210 | 6,230 | 98,300 | 6,230 |
| 2018-08-09 | 6,230 | 6,340 | 6,120 | 6,310 | 138,900 | 6,310 |
| 2018-08-08 | 6,240 | 6,450 | 6,220 | 6,250 | 229,700 | 6,250 |
| 2018-08-07 | 6,080 | 6,170 | 5,840 | 6,150 | 156,400 | 6,150 |
| 2018-08-06 | 6,060 | 6,160 | 5,980 | 6,110 | 113,000 | 6,110 |
| 2018-08-03 | 6,240 | 6,250 | 6,040 | 6,060 | 158,400 | 6,060 |
| 2018-08-02 | 6,220 | 6,360 | 6,220 | 6,310 | 215,500 | 6,310 |
| 2018-08-01 | 5,980 | 6,160 | 5,970 | 6,150 | 208,900 | 6,150 |
| 2018-07-31 | 6,210 | 6,220 | 5,850 | 5,900 | 201,400 | 5,900 |
| 2018-07-30 | 6,600 | 6,700 | 6,220 | 6,240 | 236,700 | 6,240 |
| 2018-07-27 | 6,270 | 6,340 | 6,210 | 6,300 | 98,200 | 6,300 |
| 2018-07-26 | 6,220 | 6,280 | 6,180 | 6,270 | 96,200 | 6,270 |
| 2018-07-25 | 6,160 | 6,190 | 6,040 | 6,170 | 107,900 | 6,170 |
| 2018-07-24 | 6,140 | 6,220 | 6,120 | 6,210 | 113,400 | 6,210 |
| 2018-07-23 | 6,070 | 6,170 | 6,040 | 6,060 | 88,300 | 6,060 |
| 2018-07-20 | 6,080 | 6,190 | 6,080 | 6,160 | 106,200 | 6,160 |
| 2018-07-19 | 6,210 | 6,210 | 6,070 | 6,080 | 63,200 | 6,080 |
| 2018-07-18 | 6,300 | 6,360 | 6,240 | 6,250 | 55,500 | 6,250 |
| 2018-07-17 | 6,130 | 6,280 | 6,080 | 6,270 | 90,800 | 6,270 |
| 2018-07-13 | 6,030 | 6,130 | 5,960 | 6,130 | 118,300 | 6,130 |
| 2018-07-12 | 6,040 | 6,110 | 5,970 | 6,010 | 159,600 | 6,010 |
| 2018-07-11 | 6,030 | 6,050 | 5,940 | 6,040 | 133,200 | 6,040 |
| 2018-07-10 | 6,240 | 6,260 | 6,040 | 6,050 | 91,800 | 6,050 |
| 2018-07-09 | 6,210 | 6,230 | 6,130 | 6,220 | 115,400 | 6,220 |
| 2018-07-06 | 6,210 | 6,240 | 6,100 | 6,170 | 137,600 | 6,170 |
| 2018-07-05 | 6,370 | 6,370 | 6,100 | 6,180 | 130,200 | 6,180 |
| 2018-07-04 | 6,270 | 6,420 | 6,270 | 6,400 | 115,900 | 6,400 |
| 2018-07-03 | 6,120 | 6,320 | 6,120 | 6,210 | 146,100 | 6,210 |
| 2018-07-02 | 6,360 | 6,360 | 6,100 | 6,120 | 144,500 | 6,120 |
| 2018-06-29 | 6,450 | 6,450 | 6,320 | 6,380 | 119,800 | 6,380 |
| 2018-06-28 | 6,430 | 6,450 | 6,280 | 6,410 | 102,500 | 6,410 |
| 2018-06-27 | 6,220 | 6,360 | 6,180 | 6,330 | 109,000 | 6,330 |
| 2018-06-26 | 6,060 | 6,240 | 6,060 | 6,190 | 119,000 | 6,190 |
| 2018-06-25 | 6,330 | 6,330 | 6,020 | 6,030 | 109,500 | 6,030 |
| 2018-06-22 | 6,070 | 6,440 | 6,060 | 6,350 | 369,700 | 6,350 |
| 2018-06-21 | 6,050 | 6,190 | 6,050 | 6,090 | 167,100 | 6,090 |
| 2018-06-20 | 6,060 | 6,150 | 6,000 | 6,060 | 173,700 | 6,060 |
| 2018-06-19 | 6,140 | 6,180 | 5,990 | 6,020 | 125,100 | 6,020 |
| 2018-06-18 | 6,220 | 6,280 | 6,160 | 6,230 | 87,800 | 6,230 |
| 2018-06-15 | 6,320 | 6,370 | 6,180 | 6,220 | 168,200 | 6,220 |
| 2018-06-14 | 6,350 | 6,400 | 6,240 | 6,300 | 105,500 | 6,300 |
| 2018-06-13 | 6,400 | 6,440 | 6,330 | 6,430 | 117,000 | 6,430 |
| 2018-06-12 | 6,370 | 6,460 | 6,330 | 6,430 | 113,900 | 6,430 |
| 2018-06-11 | 6,430 | 6,440 | 6,310 | 6,380 | 116,100 | 6,380 |
| 2018-06-08 | 6,440 | 6,510 | 6,440 | 6,450 | 116,500 | 6,450 |
| 2018-06-07 | 6,610 | 6,630 | 6,420 | 6,530 | 81,900 | 6,530 |
| 2018-06-06 | 6,660 | 6,690 | 6,570 | 6,650 | 93,300 | 6,650 |
| 2018-06-05 | 6,550 | 6,660 | 6,550 | 6,640 | 76,300 | 6,640 |
| 2018-06-04 | 6,500 | 6,540 | 6,410 | 6,460 | 92,800 | 6,460 |
| 2018-06-01 | 6,380 | 6,510 | 6,320 | 6,420 | 145,700 | 6,420 |
| 2018-05-31 | 6,280 | 6,490 | 6,240 | 6,430 | 280,700 | 6,430 |
| 2018-05-30 | 6,290 | 6,390 | 6,250 | 6,300 | 85,700 | 6,300 |
| 2018-05-29 | 6,380 | 6,410 | 6,330 | 6,390 | 97,900 | 6,390 |
| 2018-05-28 | 6,520 | 6,570 | 6,430 | 6,440 | 68,900 | 6,440 |
| 2018-05-25 | 6,530 | 6,620 | 6,430 | 6,590 | 78,700 | 6,590 |
| 2018-05-24 | 6,510 | 6,660 | 6,500 | 6,570 | 82,300 | 6,570 |
| 2018-05-23 | 6,510 | 6,570 | 6,430 | 6,500 | 116,700 | 6,500 |
| 2018-05-22 | 6,540 | 6,600 | 6,520 | 6,540 | 50,600 | 6,540 |
| 2018-05-21 | 6,550 | 6,620 | 6,530 | 6,570 | 68,300 | 6,570 |
| 2018-05-18 | 6,570 | 6,610 | 6,440 | 6,550 | 80,200 | 6,550 |
| 2018-05-17 | 6,460 | 6,500 | 6,430 | 6,500 | 74,800 | 6,500 |
| 2018-05-16 | 6,480 | 6,630 | 6,480 | 6,500 | 93,800 | 6,500 |
| 2018-05-15 | 6,510 | 6,570 | 6,410 | 6,480 | 147,600 | 6,480 |
| 2018-05-14 | 6,440 | 6,610 | 6,440 | 6,570 | 118,600 | 6,570 |
| 2018-05-11 | 6,300 | 6,450 | 6,290 | 6,430 | 153,800 | 6,430 |
| 2018-05-10 | 6,150 | 6,320 | 6,080 | 6,200 | 174,700 | 6,200 |
| 2018-05-09 | 5,990 | 6,150 | 5,790 | 6,130 | 305,600 | 6,130 |
| 2018-05-08 | 5,550 | 5,560 | 5,440 | 5,460 | 168,200 | 5,460 |
| 2018-05-07 | 5,480 | 5,570 | 5,480 | 5,570 | 104,200 | 5,570 |
| 2018-05-02 | 5,410 | 5,470 | 5,370 | 5,460 | 96,600 | 5,460 |
| 2018-05-01 | 5,470 | 5,470 | 5,330 | 5,350 | 92,000 | 5,350 |
| 2018-04-27 | 5,440 | 5,490 | 5,400 | 5,480 | 97,100 | 5,480 |
| 2018-04-26 | 5,420 | 5,430 | 5,380 | 5,430 | 81,700 | 5,430 |
| 2018-04-25 | 5,400 | 5,440 | 5,370 | 5,420 | 91,400 | 5,420 |
| 2018-04-24 | 5,430 | 5,480 | 5,400 | 5,470 | 53,000 | 5,470 |
| 2018-04-23 | 5,470 | 5,490 | 5,410 | 5,420 | 68,300 | 5,420 |
| 2018-04-20 | 5,360 | 5,460 | 5,360 | 5,430 | 85,600 | 5,430 |
| 2018-04-19 | 5,430 | 5,430 | 5,340 | 5,360 | 138,300 | 5,360 |
| 2018-04-18 | 5,470 | 5,530 | 5,410 | 5,420 | 109,100 | 5,420 |
| 2018-04-17 | 5,440 | 5,490 | 5,380 | 5,470 | 102,000 | 5,470 |
| 2018-04-16 | 5,390 | 5,480 | 5,390 | 5,450 | 95,500 | 5,450 |
| 2018-04-13 | 5,530 | 5,530 | 5,330 | 5,350 | 99,700 | 5,350 |
| 2018-04-12 | 5,520 | 5,590 | 5,490 | 5,520 | 69,100 | 5,520 |
| 2018-04-11 | 5,550 | 5,610 | 5,400 | 5,470 | 284,300 | 5,470 |
| 2018-04-10 | 5,670 | 5,690 | 5,560 | 5,580 | 141,800 | 5,580 |
| 2018-04-09 | 5,660 | 5,700 | 5,630 | 5,670 | 110,200 | 5,670 |
| 2018-04-06 | 5,520 | 5,730 | 5,520 | 5,660 | 169,100 | 5,660 |
| 2018-04-05 | 5,710 | 5,740 | 5,480 | 5,490 | 228,700 | 5,490 |
| 2018-04-04 | 5,700 | 5,760 | 5,680 | 5,710 | 100,600 | 5,710 |
| 2018-04-03 | 5,630 | 5,720 | 5,630 | 5,680 | 73,100 | 5,680 |
| 2018-03-30 | 5,730 | 5,770 | 5,650 | 5,700 | 145,000 | 5,700 |
| 2018-03-29 | 5,680 | 5,750 | 5,620 | 5,730 | 118,600 | 5,730 |
| 2018-03-28 | 5,460 | 5,610 | 5,440 | 5,610 | 121,700 | 5,610 |
| 2018-03-27 | 5,300 | 5,420 | 5,290 | 5,420 | 128,200 | 5,420 |
| 2018-03-26 | 5,050 | 5,210 | 5,040 | 5,200 | 89,500 | 5,200 |
| 2018-03-23 | 5,180 | 5,230 | 5,090 | 5,110 | 93,200 | 5,110 |
| 2018-03-22 | 5,160 | 5,280 | 5,160 | 5,280 | 126,700 | 5,280 |
| 2018-03-20 | 5,340 | 5,350 | 5,170 | 5,220 | 110,400 | 5,220 |
| 2018-03-19 | 5,390 | 5,430 | 5,340 | 5,380 | 81,600 | 5,380 |
| 2018-03-16 | 5,370 | 5,400 | 5,300 | 5,370 | 93,800 | 5,370 |
| 2018-03-15 | 5,440 | 5,450 | 5,340 | 5,400 | 75,700 | 5,400 |
| 2018-03-14 | 5,340 | 5,410 | 5,310 | 5,400 | 105,300 | 5,400 |
| 2018-03-13 | 5,310 | 5,360 | 5,260 | 5,310 | 99,000 | 5,310 |
| 2018-03-12 | 5,530 | 5,530 | 5,310 | 5,360 | 97,900 | 5,360 |
| 2018-03-09 | 5,700 | 5,710 | 5,420 | 5,450 | 130,400 | 5,450 |
| 2018-03-08 | 5,580 | 5,610 | 5,510 | 5,600 | 88,000 | 5,600 |
| 2018-03-07 | 5,530 | 5,640 | 5,490 | 5,550 | 100,300 | 5,550 |
| 2018-03-06 | 5,430 | 5,590 | 5,390 | 5,540 | 107,000 | 5,540 |
| 2018-03-05 | 5,400 | 5,460 | 5,350 | 5,380 | 82,100 | 5,380 |
| 2018-03-02 | 5,300 | 5,440 | 5,250 | 5,410 | 130,600 | 5,410 |
| 2018-03-01 | 5,500 | 5,500 | 5,390 | 5,400 | 112,600 | 5,400 |
| 2018-02-28 | 5,380 | 5,600 | 5,380 | 5,550 | 125,700 | 5,550 |
| 2018-02-27 | 5,440 | 5,480 | 5,380 | 5,400 | 83,800 | 5,400 |
| 2018-02-26 | 5,370 | 5,440 | 5,340 | 5,390 | 74,200 | 5,390 |
| 2018-02-23 | 5,330 | 5,370 | 5,290 | 5,340 | 60,200 | 5,340 |
| 2018-02-22 | 5,290 | 5,380 | 5,280 | 5,330 | 58,600 | 5,330 |
| 2018-02-21 | 5,230 | 5,360 | 5,170 | 5,330 | 124,600 | 5,330 |
| 2018-02-20 | 5,260 | 5,300 | 5,170 | 5,170 | 60,800 | 5,170 |
| 2018-02-19 | 5,180 | 5,350 | 5,150 | 5,310 | 107,400 | 5,310 |
| 2018-02-16 | 5,100 | 5,190 | 5,080 | 5,110 | 114,800 | 5,110 |
| 2018-02-15 | 5,230 | 5,250 | 5,100 | 5,100 | 101,600 | 5,100 |
| 2018-02-14 | 5,350 | 5,360 | 5,110 | 5,170 | 117,400 | 5,170 |
| 2018-02-13 | 5,380 | 5,380 | 5,230 | 5,340 | 241,700 | 5,340 |
| 2018-02-09 | 5,010 | 5,160 | 4,990 | 5,120 | 155,100 | 5,120 |
| 2018-02-08 | 5,190 | 5,240 | 5,100 | 5,190 | 117,400 | 5,190 |
| 2018-02-07 | 5,250 | 5,510 | 5,180 | 5,190 | 188,600 | 5,190 |
| 2018-02-06 | 5,230 | 5,230 | 5,060 | 5,150 | 210,000 | 5,150 |
| 2018-02-05 | 5,300 | 5,450 | 5,280 | 5,430 | 218,100 | 5,430 |
| 2018-02-02 | 5,140 | 5,340 | 5,130 | 5,330 | 127,300 | 5,330 |
| 2018-02-01 | 4,890 | 5,160 | 4,880 | 5,150 | 272,100 | 5,150 |
| 2018-01-31 | 4,880 | 4,915 | 4,825 | 4,825 | 150,500 | 4,825 |
| 2018-01-30 | 4,900 | 4,950 | 4,865 | 4,910 | 124,800 | 4,910 |
| 2018-01-29 | 4,990 | 4,990 | 4,905 | 4,930 | 114,200 | 4,930 |
| 2018-01-26 | 5,020 | 5,020 | 4,960 | 4,970 | 113,900 | 4,970 |
| 2018-01-25 | 5,070 | 5,080 | 4,850 | 5,010 | 188,800 | 5,010 |
| 2018-01-24 | 5,130 | 5,180 | 5,120 | 5,150 | 72,500 | 5,150 |
| 2018-01-23 | 5,120 | 5,160 | 5,110 | 5,140 | 67,300 | 5,140 |
| 2018-01-22 | 5,150 | 5,160 | 5,040 | 5,070 | 88,000 | 5,070 |
| 2018-01-19 | 5,180 | 5,240 | 5,130 | 5,160 | 63,300 | 5,160 |
| 2018-01-18 | 5,330 | 5,370 | 5,130 | 5,140 | 99,800 | 5,140 |
| 2018-01-17 | 5,310 | 5,320 | 5,250 | 5,250 | 63,100 | 5,250 |
| 2018-01-16 | 5,320 | 5,320 | 5,260 | 5,260 | 64,100 | 5,260 |
| 2018-01-15 | 5,350 | 5,390 | 5,290 | 5,310 | 69,400 | 5,310 |
| 2018-01-12 | 5,290 | 5,310 | 5,230 | 5,280 | 116,300 | 5,280 |
| 2018-01-11 | 5,320 | 5,330 | 5,230 | 5,270 | 67,800 | 5,270 |
| 2018-01-10 | 5,210 | 5,340 | 5,200 | 5,240 | 142,100 | 5,240 |
| 2018-01-09 | 5,230 | 5,240 | 5,130 | 5,150 | 106,800 | 5,150 |
| 2018-01-05 | 5,280 | 5,280 | 5,190 | 5,230 | 99,400 | 5,230 |
| 2018-01-04 | 5,240 | 5,270 | 5,190 | 5,270 | 108,500 | 5,270 |
分割・併合履歴 ： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株
