8595 ジャフコ グループ(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 | 3,460 | 3,520 | 3,435 | 3,495 | 160,400 | 1,165 |
| 2018-12-27 | 3,455 | 3,465 | 3,400 | 3,440 | 140,500 | 1,146.67 |
| 2018-12-26 | 3,240 | 3,320 | 3,240 | 3,285 | 175,600 | 1,095 |
| 2018-12-25 | 3,275 | 3,335 | 3,235 | 3,250 | 158,400 | 1,083.33 |
| 2018-12-21 | 3,495 | 3,545 | 3,345 | 3,415 | 339,200 | 1,138.33 |
| 2018-12-20 | 3,550 | 3,640 | 3,470 | 3,490 | 258,300 | 1,163.33 |
| 2018-12-19 | 3,570 | 3,625 | 3,540 | 3,590 | 145,500 | 1,196.67 |
| 2018-12-18 | 3,605 | 3,645 | 3,550 | 3,610 | 208,600 | 1,203.33 |
| 2018-12-17 | 3,780 | 3,790 | 3,695 | 3,700 | 152,400 | 1,233.33 |
| 2018-12-14 | 3,910 | 3,920 | 3,770 | 3,775 | 151,700 | 1,258.33 |
| 2018-12-13 | 3,880 | 3,905 | 3,850 | 3,870 | 79,000 | 1,290 |
| 2018-12-12 | 3,845 | 3,880 | 3,830 | 3,840 | 118,300 | 1,280 |
| 2018-12-11 | 3,880 | 3,895 | 3,775 | 3,805 | 148,300 | 1,268.33 |
| 2018-12-10 | 3,915 | 3,925 | 3,865 | 3,910 | 122,000 | 1,303.33 |
| 2018-12-07 | 3,980 | 3,980 | 3,910 | 3,945 | 120,300 | 1,315 |
| 2018-12-06 | 3,995 | 4,035 | 3,930 | 3,955 | 132,500 | 1,318.33 |
| 2018-12-05 | 4,020 | 4,080 | 4,000 | 4,020 | 162,100 | 1,340 |
| 2018-12-04 | 4,245 | 4,260 | 4,075 | 4,075 | 123,700 | 1,358.33 |
| 2018-12-03 | 4,230 | 4,290 | 4,195 | 4,280 | 134,800 | 1,426.67 |
| 2018-11-30 | 4,235 | 4,255 | 4,150 | 4,150 | 138,400 | 1,383.33 |
| 2018-11-29 | 4,200 | 4,335 | 4,195 | 4,230 | 259,400 | 1,410 |
| 2018-11-28 | 4,195 | 4,210 | 4,105 | 4,115 | 201,900 | 1,371.67 |
| 2018-11-27 | 4,155 | 4,195 | 4,125 | 4,135 | 181,700 | 1,378.33 |
| 2018-11-26 | 4,100 | 4,145 | 4,090 | 4,125 | 150,200 | 1,375 |
| 2018-11-22 | 4,165 | 4,200 | 4,120 | 4,160 | 117,200 | 1,386.67 |
| 2018-11-21 | 4,105 | 4,145 | 4,035 | 4,125 | 196,600 | 1,375 |
| 2018-11-20 | 4,260 | 4,270 | 4,205 | 4,225 | 133,100 | 1,408.33 |
| 2018-11-19 | 4,365 | 4,385 | 4,230 | 4,270 | 276,700 | 1,423.33 |
| 2018-11-16 | 4,360 | 4,385 | 4,340 | 4,365 | 233,200 | 1,455 |
| 2018-11-15 | 4,400 | 4,440 | 4,395 | 4,410 | 167,400 | 1,470 |
| 2018-11-14 | 4,435 | 4,545 | 4,430 | 4,450 | 188,200 | 1,483.33 |
| 2018-11-13 | 4,420 | 4,475 | 4,335 | 4,435 | 201,800 | 1,478.33 |
| 2018-11-12 | 4,500 | 4,560 | 4,475 | 4,555 | 139,900 | 1,518.33 |
| 2018-11-09 | 4,495 | 4,565 | 4,480 | 4,550 | 222,300 | 1,516.67 |
| 2018-11-08 | 4,495 | 4,530 | 4,480 | 4,495 | 194,200 | 1,498.33 |
| 2018-11-07 | 4,415 | 4,475 | 4,375 | 4,410 | 180,900 | 1,470 |
| 2018-11-06 | 4,395 | 4,405 | 4,365 | 4,395 | 173,200 | 1,465 |
| 2018-11-05 | 4,370 | 4,440 | 4,350 | 4,395 | 147,800 | 1,465 |
| 2018-11-02 | 4,365 | 4,450 | 4,365 | 4,440 | 210,000 | 1,480 |
| 2018-11-01 | 4,315 | 4,410 | 4,310 | 4,390 | 176,800 | 1,463.33 |
| 2018-10-31 | 4,285 | 4,375 | 4,250 | 4,360 | 236,200 | 1,453.33 |
| 2018-10-30 | 4,105 | 4,270 | 4,100 | 4,215 | 618,400 | 1,405 |
| 2018-10-29 | 4,065 | 4,175 | 4,045 | 4,140 | 271,200 | 1,380 |
| 2018-10-26 | 4,055 | 4,170 | 4,020 | 4,035 | 365,400 | 1,345 |
| 2018-10-25 | 4,000 | 4,020 | 3,930 | 3,960 | 228,600 | 1,320 |
| 2018-10-24 | 4,215 | 4,225 | 4,100 | 4,130 | 175,500 | 1,376.67 |
| 2018-10-23 | 4,260 | 4,260 | 4,140 | 4,150 | 160,200 | 1,383.33 |
| 2018-10-22 | 4,220 | 4,295 | 4,180 | 4,275 | 139,500 | 1,425 |
| 2018-10-19 | 4,260 | 4,300 | 4,225 | 4,260 | 197,400 | 1,420 |
| 2018-10-18 | 4,370 | 4,405 | 4,325 | 4,325 | 221,800 | 1,441.67 |
| 2018-10-17 | 4,295 | 4,355 | 4,265 | 4,345 | 236,100 | 1,448.33 |
| 2018-10-16 | 4,150 | 4,240 | 4,150 | 4,225 | 206,200 | 1,408.33 |
| 2018-10-15 | 4,200 | 4,205 | 4,125 | 4,150 | 222,400 | 1,383.33 |
| 2018-10-12 | 4,180 | 4,250 | 4,170 | 4,220 | 202,400 | 1,406.67 |
| 2018-10-11 | 4,175 | 4,260 | 4,135 | 4,210 | 303,700 | 1,403.33 |
| 2018-10-10 | 4,355 | 4,460 | 4,345 | 4,355 | 284,500 | 1,451.67 |
| 2018-10-09 | 4,395 | 4,440 | 4,360 | 4,375 | 342,000 | 1,458.33 |
| 2018-10-05 | 4,350 | 4,440 | 4,345 | 4,425 | 172,000 | 1,475 |
| 2018-10-04 | 4,390 | 4,435 | 4,360 | 4,380 | 206,000 | 1,460 |
| 2018-10-03 | 4,425 | 4,450 | 4,375 | 4,375 | 184,700 | 1,458.33 |
| 2018-10-02 | 4,470 | 4,490 | 4,405 | 4,415 | 159,300 | 1,471.67 |
| 2018-10-01 | 4,435 | 4,465 | 4,390 | 4,445 | 151,100 | 1,481.67 |
| 2018-09-28 | 4,405 | 4,470 | 4,390 | 4,420 | 160,300 | 1,473.33 |
| 2018-09-27 | 4,415 | 4,455 | 4,345 | 4,370 | 247,000 | 1,456.67 |
| 2018-09-26 | 4,400 | 4,445 | 4,385 | 4,435 | 226,100 | 1,478.33 |
| 2018-09-25 | 4,310 | 4,395 | 4,310 | 4,395 | 355,300 | 1,465 |
| 2018-09-21 | 4,245 | 4,325 | 4,215 | 4,300 | 276,300 | 1,433.33 |
| 2018-09-20 | 4,165 | 4,195 | 4,105 | 4,190 | 261,700 | 1,396.67 |
| 2018-09-19 | 4,145 | 4,195 | 4,120 | 4,170 | 223,800 | 1,390 |
| 2018-09-18 | 4,015 | 4,095 | 3,965 | 4,055 | 183,400 | 1,351.67 |
| 2018-09-14 | 3,905 | 4,000 | 3,905 | 3,980 | 174,400 | 1,326.67 |
| 2018-09-13 | 3,935 | 3,945 | 3,865 | 3,890 | 161,600 | 1,296.67 |
| 2018-09-12 | 3,945 | 3,980 | 3,860 | 3,895 | 167,400 | 1,298.33 |
| 2018-09-11 | 3,940 | 3,975 | 3,895 | 3,950 | 155,200 | 1,316.67 |
| 2018-09-10 | 3,905 | 3,965 | 3,890 | 3,950 | 180,000 | 1,316.67 |
| 2018-09-07 | 3,945 | 3,955 | 3,885 | 3,930 | 165,000 | 1,310 |
| 2018-09-06 | 4,005 | 4,030 | 3,970 | 4,000 | 152,100 | 1,333.33 |
| 2018-09-05 | 4,090 | 4,090 | 3,985 | 4,025 | 155,200 | 1,341.67 |
| 2018-09-04 | 4,075 | 4,125 | 4,055 | 4,080 | 221,900 | 1,360 |
| 2018-09-03 | 4,120 | 4,140 | 4,035 | 4,060 | 269,400 | 1,353.33 |
| 2018-08-31 | 4,110 | 4,185 | 4,085 | 4,135 | 293,900 | 1,378.33 |
| 2018-08-30 | 4,135 | 4,135 | 4,065 | 4,090 | 435,900 | 1,363.33 |
| 2018-08-29 | 4,000 | 4,090 | 4,000 | 4,065 | 188,600 | 1,355 |
| 2018-08-28 | 4,060 | 4,085 | 3,985 | 3,995 | 149,600 | 1,331.67 |
| 2018-08-27 | 3,955 | 4,030 | 3,940 | 4,005 | 155,300 | 1,335 |
| 2018-08-24 | 3,950 | 3,965 | 3,910 | 3,940 | 202,800 | 1,313.33 |
| 2018-08-23 | 3,880 | 3,930 | 3,865 | 3,880 | 246,900 | 1,293.33 |
| 2018-08-22 | 3,870 | 3,950 | 3,870 | 3,895 | 349,300 | 1,298.33 |
| 2018-08-21 | 3,835 | 3,885 | 3,790 | 3,800 | 271,000 | 1,266.67 |
| 2018-08-20 | 3,830 | 3,885 | 3,775 | 3,795 | 245,400 | 1,265 |
| 2018-08-17 | 3,775 | 3,845 | 3,755 | 3,810 | 278,900 | 1,270 |
| 2018-08-16 | 3,655 | 3,730 | 3,620 | 3,705 | 270,500 | 1,235 |
| 2018-08-15 | 3,830 | 3,840 | 3,680 | 3,710 | 225,000 | 1,236.67 |
| 2018-08-14 | 3,765 | 3,845 | 3,765 | 3,825 | 201,300 | 1,275 |
| 2018-08-13 | 3,890 | 3,895 | 3,720 | 3,750 | 249,300 | 1,250 |
| 2018-08-10 | 3,960 | 3,980 | 3,905 | 3,925 | 170,500 | 1,308.33 |
| 2018-08-09 | 3,930 | 3,980 | 3,895 | 3,960 | 175,800 | 1,320 |
| 2018-08-08 | 3,930 | 3,970 | 3,910 | 3,940 | 196,600 | 1,313.33 |
| 2018-08-07 | 3,950 | 3,990 | 3,915 | 3,980 | 107,000 | 1,326.67 |
| 2018-08-06 | 3,945 | 4,000 | 3,930 | 3,960 | 118,100 | 1,320 |
| 2018-08-03 | 3,970 | 4,015 | 3,930 | 3,975 | 231,200 | 1,325 |
| 2018-08-02 | 3,960 | 3,990 | 3,925 | 3,970 | 325,800 | 1,323.33 |
| 2018-08-01 | 4,045 | 4,050 | 3,935 | 4,005 | 361,600 | 1,335 |
| 2018-07-31 | 4,180 | 4,230 | 3,970 | 4,085 | 658,900 | 1,361.67 |
| 2018-07-30 | 3,980 | 4,255 | 3,950 | 4,250 | 911,100 | 1,416.67 |
| 2018-07-27 | 4,235 | 4,320 | 3,985 | 4,085 | 459,500 | 1,361.67 |
| 2018-07-26 | 4,215 | 4,275 | 4,215 | 4,255 | 123,400 | 1,418.33 |
| 2018-07-25 | 4,170 | 4,210 | 4,145 | 4,210 | 117,500 | 1,403.33 |
| 2018-07-24 | 4,175 | 4,210 | 4,140 | 4,175 | 177,200 | 1,391.67 |
| 2018-07-23 | 4,170 | 4,190 | 4,080 | 4,105 | 213,500 | 1,368.33 |
| 2018-07-20 | 4,175 | 4,195 | 4,115 | 4,170 | 151,600 | 1,390 |
| 2018-07-19 | 4,250 | 4,260 | 4,210 | 4,220 | 132,500 | 1,406.67 |
| 2018-07-18 | 4,340 | 4,340 | 4,215 | 4,230 | 118,900 | 1,410 |
| 2018-07-17 | 4,180 | 4,310 | 4,175 | 4,270 | 218,100 | 1,423.33 |
| 2018-07-13 | 4,100 | 4,175 | 3,995 | 4,155 | 559,400 | 1,385 |
| 2018-07-12 | 4,200 | 4,215 | 4,100 | 4,115 | 299,800 | 1,371.67 |
| 2018-07-11 | 4,280 | 4,285 | 4,140 | 4,225 | 211,400 | 1,408.33 |
| 2018-07-10 | 4,365 | 4,390 | 4,330 | 4,340 | 95,100 | 1,446.67 |
| 2018-07-09 | 4,310 | 4,340 | 4,275 | 4,330 | 91,700 | 1,443.33 |
| 2018-07-06 | 4,230 | 4,300 | 4,220 | 4,285 | 199,300 | 1,428.33 |
| 2018-07-05 | 4,305 | 4,305 | 4,160 | 4,185 | 156,300 | 1,395 |
| 2018-07-04 | 4,230 | 4,345 | 4,215 | 4,235 | 126,700 | 1,411.67 |
| 2018-07-03 | 4,340 | 4,375 | 4,235 | 4,270 | 228,800 | 1,423.33 |
| 2018-07-02 | 4,520 | 4,560 | 4,340 | 4,360 | 284,400 | 1,453.33 |
| 2018-06-29 | 4,565 | 4,585 | 4,470 | 4,505 | 228,600 | 1,501.67 |
| 2018-06-28 | 4,510 | 4,540 | 4,465 | 4,495 | 204,900 | 1,498.33 |
| 2018-06-27 | 4,545 | 4,630 | 4,520 | 4,580 | 129,600 | 1,526.67 |
| 2018-06-26 | 4,540 | 4,590 | 4,505 | 4,585 | 115,200 | 1,528.33 |
| 2018-06-25 | 4,640 | 4,670 | 4,580 | 4,585 | 173,100 | 1,528.33 |
| 2018-06-22 | 4,565 | 4,650 | 4,520 | 4,640 | 125,600 | 1,546.67 |
| 2018-06-21 | 4,570 | 4,665 | 4,520 | 4,625 | 171,700 | 1,541.67 |
| 2018-06-20 | 4,560 | 4,595 | 4,465 | 4,585 | 203,200 | 1,528.33 |
| 2018-06-19 | 4,755 | 4,760 | 4,585 | 4,600 | 369,500 | 1,533.33 |
| 2018-06-18 | 4,850 | 4,850 | 4,785 | 4,825 | 258,600 | 1,608.33 |
| 2018-06-15 | 4,800 | 4,800 | 4,720 | 4,780 | 249,700 | 1,593.33 |
| 2018-06-14 | 4,790 | 4,880 | 4,785 | 4,820 | 371,100 | 1,606.67 |
| 2018-06-13 | 4,655 | 4,765 | 4,655 | 4,750 | 305,000 | 1,583.33 |
| 2018-06-12 | 4,660 | 4,685 | 4,580 | 4,655 | 268,200 | 1,551.67 |
| 2018-06-11 | 4,670 | 4,695 | 4,635 | 4,660 | 145,600 | 1,553.33 |
| 2018-06-08 | 4,800 | 4,810 | 4,700 | 4,705 | 309,200 | 1,568.33 |
| 2018-06-07 | 4,815 | 4,900 | 4,770 | 4,850 | 577,500 | 1,616.67 |
| 2018-06-06 | 4,815 | 4,900 | 4,670 | 4,705 | 495,800 | 1,568.33 |
| 2018-06-05 | 4,565 | 4,695 | 4,565 | 4,675 | 370,500 | 1,558.33 |
| 2018-06-04 | 4,510 | 4,565 | 4,465 | 4,530 | 139,700 | 1,510 |
| 2018-06-01 | 4,480 | 4,550 | 4,445 | 4,505 | 190,300 | 1,501.67 |
| 2018-05-31 | 4,495 | 4,520 | 4,425 | 4,475 | 280,700 | 1,491.67 |
| 2018-05-30 | 4,520 | 4,535 | 4,445 | 4,505 | 358,000 | 1,501.67 |
| 2018-05-29 | 4,710 | 4,710 | 4,600 | 4,615 | 127,400 | 1,538.33 |
| 2018-05-28 | 4,725 | 4,725 | 4,640 | 4,680 | 103,300 | 1,560 |
| 2018-05-25 | 4,630 | 4,705 | 4,600 | 4,665 | 226,000 | 1,555 |
| 2018-05-24 | 4,765 | 4,770 | 4,625 | 4,675 | 256,800 | 1,558.33 |
| 2018-05-23 | 4,845 | 4,885 | 4,795 | 4,825 | 200,700 | 1,608.33 |
| 2018-05-22 | 4,950 | 4,985 | 4,870 | 4,890 | 124,900 | 1,630 |
| 2018-05-21 | 4,980 | 5,030 | 4,895 | 4,945 | 200,000 | 1,648.33 |
| 2018-05-18 | 4,915 | 5,080 | 4,915 | 5,000 | 359,300 | 1,666.67 |
| 2018-05-17 | 4,780 | 4,910 | 4,755 | 4,830 | 252,500 | 1,610 |
| 2018-05-16 | 4,720 | 4,830 | 4,665 | 4,790 | 403,400 | 1,596.67 |
| 2018-05-15 | 4,835 | 4,835 | 4,770 | 4,780 | 164,200 | 1,593.33 |
| 2018-05-14 | 4,785 | 4,840 | 4,740 | 4,840 | 175,100 | 1,613.33 |
| 2018-05-11 | 4,735 | 4,850 | 4,675 | 4,835 | 213,200 | 1,611.67 |
| 2018-05-10 | 4,705 | 4,750 | 4,630 | 4,730 | 225,700 | 1,576.67 |
| 2018-05-09 | 4,630 | 4,765 | 4,610 | 4,670 | 309,900 | 1,556.67 |
| 2018-05-08 | 4,610 | 4,795 | 4,595 | 4,695 | 312,900 | 1,565 |
| 2018-05-07 | 4,720 | 4,765 | 4,515 | 4,595 | 467,500 | 1,531.67 |
| 2018-05-02 | 4,725 | 4,845 | 4,685 | 4,790 | 256,200 | 1,596.67 |
| 2018-05-01 | 4,765 | 4,830 | 4,570 | 4,715 | 370,100 | 1,571.67 |
| 2018-04-27 | 5,090 | 5,100 | 4,780 | 4,810 | 441,400 | 1,603.33 |
| 2018-04-26 | 5,040 | 5,070 | 5,010 | 5,050 | 178,100 | 1,683.33 |
| 2018-04-25 | 5,050 | 5,050 | 4,995 | 5,000 | 131,100 | 1,666.67 |
| 2018-04-24 | 5,100 | 5,240 | 5,050 | 5,120 | 192,100 | 1,706.67 |
| 2018-04-23 | 4,970 | 5,040 | 4,950 | 5,010 | 133,700 | 1,670 |
| 2018-04-20 | 4,945 | 4,960 | 4,875 | 4,950 | 118,500 | 1,650 |
| 2018-04-19 | 4,970 | 4,975 | 4,890 | 4,920 | 183,700 | 1,640 |
| 2018-04-18 | 4,795 | 4,960 | 4,780 | 4,950 | 209,900 | 1,650 |
| 2018-04-17 | 4,830 | 4,875 | 4,645 | 4,775 | 391,000 | 1,591.67 |
| 2018-04-16 | 4,900 | 4,925 | 4,850 | 4,900 | 189,000 | 1,633.33 |
| 2018-04-13 | 4,770 | 4,915 | 4,770 | 4,875 | 287,200 | 1,625 |
| 2018-04-12 | 4,800 | 4,800 | 4,705 | 4,720 | 179,800 | 1,573.33 |
| 2018-04-11 | 4,805 | 4,910 | 4,780 | 4,815 | 234,800 | 1,605 |
| 2018-04-10 | 4,750 | 4,785 | 4,640 | 4,765 | 284,500 | 1,588.33 |
| 2018-04-09 | 4,740 | 4,800 | 4,730 | 4,770 | 167,300 | 1,590 |
| 2018-04-06 | 4,805 | 4,855 | 4,770 | 4,775 | 201,400 | 1,591.67 |
| 2018-04-05 | 4,860 | 4,860 | 4,785 | 4,810 | 202,700 | 1,603.33 |
| 2018-04-04 | 4,880 | 4,885 | 4,770 | 4,810 | 339,600 | 1,603.33 |
| 2018-04-03 | 4,805 | 4,855 | 4,740 | 4,835 | 290,200 | 1,611.67 |
| 2018-03-30 | 4,965 | 5,080 | 4,965 | 5,040 | 259,800 | 1,680 |
| 2018-03-29 | 4,870 | 5,010 | 4,870 | 4,895 | 347,900 | 1,631.67 |
| 2018-03-28 | 4,755 | 4,830 | 4,735 | 4,790 | 268,800 | 1,596.67 |
| 2018-03-27 | 4,815 | 4,885 | 4,800 | 4,835 | 442,300 | 1,611.67 |
| 2018-03-26 | 4,820 | 4,820 | 4,705 | 4,800 | 337,400 | 1,600 |
| 2018-03-23 | 4,950 | 4,975 | 4,815 | 4,845 | 218,800 | 1,615 |
| 2018-03-22 | 5,060 | 5,110 | 5,020 | 5,090 | 171,600 | 1,696.67 |
| 2018-03-20 | 5,050 | 5,150 | 5,030 | 5,110 | 177,300 | 1,703.33 |
| 2018-03-19 | 5,100 | 5,140 | 5,020 | 5,050 | 109,500 | 1,683.33 |
| 2018-03-16 | 5,200 | 5,240 | 5,150 | 5,150 | 132,700 | 1,716.67 |
| 2018-03-15 | 5,190 | 5,220 | 5,050 | 5,190 | 163,700 | 1,730 |
| 2018-03-14 | 5,260 | 5,280 | 5,200 | 5,250 | 147,500 | 1,750 |
| 2018-03-13 | 5,160 | 5,320 | 5,140 | 5,310 | 264,800 | 1,770 |
| 2018-03-12 | 5,250 | 5,290 | 5,200 | 5,260 | 222,400 | 1,753.33 |
| 2018-03-09 | 5,200 | 5,320 | 5,120 | 5,160 | 295,800 | 1,720 |
| 2018-03-08 | 5,170 | 5,200 | 5,060 | 5,090 | 115,900 | 1,696.67 |
| 2018-03-07 | 5,110 | 5,190 | 5,070 | 5,140 | 170,700 | 1,713.33 |
| 2018-03-06 | 5,160 | 5,330 | 5,140 | 5,150 | 173,500 | 1,716.67 |
| 2018-03-05 | 5,120 | 5,140 | 5,010 | 5,070 | 122,100 | 1,690 |
| 2018-03-02 | 5,130 | 5,200 | 5,090 | 5,170 | 140,900 | 1,723.33 |
| 2018-03-01 | 5,350 | 5,350 | 5,200 | 5,230 | 165,300 | 1,743.33 |
| 2018-02-28 | 5,370 | 5,460 | 5,360 | 5,410 | 221,700 | 1,803.33 |
| 2018-02-27 | 5,430 | 5,440 | 5,350 | 5,380 | 172,800 | 1,793.33 |
| 2018-02-26 | 5,490 | 5,510 | 5,350 | 5,390 | 160,800 | 1,796.67 |
| 2018-02-23 | 5,340 | 5,440 | 5,310 | 5,410 | 222,500 | 1,803.33 |
| 2018-02-22 | 5,470 | 5,510 | 5,280 | 5,330 | 269,400 | 1,776.67 |
| 2018-02-21 | 5,440 | 5,530 | 5,410 | 5,510 | 322,300 | 1,836.67 |
| 2018-02-20 | 5,430 | 5,450 | 5,350 | 5,430 | 184,800 | 1,810 |
| 2018-02-19 | 5,410 | 5,450 | 5,350 | 5,440 | 209,500 | 1,813.33 |
| 2018-02-16 | 5,370 | 5,390 | 5,270 | 5,330 | 229,500 | 1,776.67 |
| 2018-02-15 | 5,340 | 5,420 | 5,300 | 5,380 | 228,000 | 1,793.33 |
| 2018-02-14 | 5,300 | 5,310 | 5,160 | 5,250 | 277,600 | 1,750 |
| 2018-02-13 | 5,520 | 5,530 | 5,280 | 5,310 | 288,700 | 1,770 |
| 2018-02-09 | 5,380 | 5,440 | 5,340 | 5,390 | 365,100 | 1,796.67 |
| 2018-02-08 | 5,610 | 5,680 | 5,560 | 5,630 | 292,000 | 1,876.67 |
| 2018-02-07 | 5,770 | 5,800 | 5,510 | 5,510 | 444,800 | 1,836.67 |
| 2018-02-06 | 5,670 | 5,720 | 5,480 | 5,660 | 380,900 | 1,886.67 |
| 2018-02-05 | 5,880 | 6,060 | 5,880 | 5,970 | 185,900 | 1,990 |
| 2018-02-02 | 6,250 | 6,280 | 6,160 | 6,180 | 224,900 | 2,060 |
| 2018-02-01 | 6,280 | 6,350 | 6,230 | 6,320 | 280,400 | 2,106.67 |
| 2018-01-31 | 6,240 | 6,310 | 6,120 | 6,180 | 368,100 | 2,060 |
| 2018-01-30 | 6,470 | 6,470 | 6,120 | 6,180 | 537,100 | 2,060 |
| 2018-01-29 | 6,590 | 6,590 | 6,450 | 6,530 | 381,300 | 2,176.67 |
| 2018-01-26 | 6,750 | 6,920 | 6,580 | 6,600 | 256,300 | 2,200 |
| 2018-01-25 | 6,680 | 6,820 | 6,600 | 6,720 | 187,800 | 2,240 |
| 2018-01-24 | 7,070 | 7,080 | 6,760 | 6,810 | 357,600 | 2,270 |
| 2018-01-23 | 7,040 | 7,180 | 6,980 | 7,140 | 165,000 | 2,380 |
| 2018-01-22 | 6,900 | 7,040 | 6,820 | 7,020 | 290,300 | 2,340 |
| 2018-01-19 | 6,910 | 6,980 | 6,870 | 6,940 | 221,500 | 2,313.33 |
| 2018-01-18 | 6,940 | 7,000 | 6,810 | 6,850 | 220,000 | 2,283.33 |
| 2018-01-17 | 6,780 | 6,890 | 6,760 | 6,840 | 196,700 | 2,280 |
| 2018-01-16 | 6,730 | 6,910 | 6,720 | 6,810 | 237,100 | 2,270 |
| 2018-01-15 | 6,830 | 6,840 | 6,660 | 6,730 | 161,800 | 2,243.33 |
| 2018-01-12 | 6,670 | 6,840 | 6,670 | 6,770 | 290,600 | 2,256.67 |
| 2018-01-11 | 6,710 | 6,710 | 6,570 | 6,620 | 300,900 | 2,206.67 |
| 2018-01-10 | 6,850 | 6,920 | 6,760 | 6,780 | 161,000 | 2,260 |
| 2018-01-09 | 6,950 | 6,950 | 6,790 | 6,870 | 237,800 | 2,290 |
| 2018-01-05 | 6,870 | 6,980 | 6,770 | 6,920 | 262,700 | 2,306.67 |
| 2018-01-04 | 6,480 | 6,780 | 6,470 | 6,770 | 206,000 | 2,256.67 |
分割・併合履歴 ： [2022-01-28]1株→3株 [1994-03-28]1株→1.2株 [1990-03-27]1株→1.2株
