8842 (株)東京楽天地 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 | 4,725 | 4,795 | 4,690 | 4,785 | 4,000 | 4,785 |
| 2018-12-27 | 4,650 | 4,795 | 4,650 | 4,720 | 7,000 | 4,720 |
| 2018-12-26 | 4,525 | 4,595 | 4,525 | 4,535 | 8,900 | 4,535 |
| 2018-12-25 | 4,555 | 4,615 | 4,515 | 4,570 | 11,700 | 4,570 |
| 2018-12-21 | 4,740 | 4,740 | 4,600 | 4,695 | 7,100 | 4,695 |
| 2018-12-20 | 4,735 | 4,755 | 4,705 | 4,720 | 5,700 | 4,720 |
| 2018-12-19 | 4,775 | 4,775 | 4,740 | 4,760 | 2,800 | 4,760 |
| 2018-12-18 | 4,775 | 4,785 | 4,745 | 4,745 | 2,800 | 4,745 |
| 2018-12-17 | 4,820 | 4,820 | 4,770 | 4,775 | 4,200 | 4,775 |
| 2018-12-14 | 4,815 | 4,830 | 4,780 | 4,795 | 5,100 | 4,795 |
| 2018-12-13 | 4,820 | 4,845 | 4,810 | 4,825 | 3,800 | 4,825 |
| 2018-12-12 | 4,790 | 4,815 | 4,790 | 4,795 | 1,700 | 4,795 |
| 2018-12-11 | 4,800 | 4,810 | 4,775 | 4,780 | 4,000 | 4,780 |
| 2018-12-10 | 4,840 | 4,840 | 4,770 | 4,775 | 3,300 | 4,775 |
| 2018-12-07 | 4,785 | 4,800 | 4,760 | 4,800 | 3,900 | 4,800 |
| 2018-12-06 | 4,780 | 4,850 | 4,725 | 4,725 | 6,400 | 4,725 |
| 2018-12-05 | 4,840 | 4,845 | 4,800 | 4,805 | 5,100 | 4,805 |
| 2018-12-04 | 4,860 | 4,870 | 4,840 | 4,840 | 2,100 | 4,840 |
| 2018-12-03 | 4,845 | 4,870 | 4,820 | 4,860 | 2,500 | 4,860 |
| 2018-11-30 | 4,895 | 4,900 | 4,820 | 4,845 | 4,700 | 4,845 |
| 2018-11-29 | 4,920 | 4,920 | 4,860 | 4,885 | 2,900 | 4,885 |
| 2018-11-28 | 4,865 | 4,875 | 4,825 | 4,875 | 3,100 | 4,875 |
| 2018-11-27 | 4,865 | 4,865 | 4,830 | 4,855 | 2,000 | 4,855 |
| 2018-11-26 | 4,840 | 4,860 | 4,830 | 4,840 | 1,300 | 4,840 |
| 2018-11-22 | 4,865 | 4,865 | 4,840 | 4,840 | 1,100 | 4,840 |
| 2018-11-21 | 4,850 | 4,850 | 4,810 | 4,830 | 1,700 | 4,830 |
| 2018-11-20 | 4,840 | 4,885 | 4,840 | 4,870 | 2,700 | 4,870 |
| 2018-11-19 | 4,860 | 4,880 | 4,810 | 4,815 | 2,500 | 4,815 |
| 2018-11-16 | 4,880 | 4,900 | 4,880 | 4,880 | 1,700 | 4,880 |
| 2018-11-15 | 4,870 | 4,910 | 4,870 | 4,880 | 1,400 | 4,880 |
| 2018-11-14 | 4,950 | 4,950 | 4,855 | 4,885 | 4,700 | 4,885 |
| 2018-11-13 | 5,010 | 5,010 | 4,955 | 4,960 | 1,700 | 4,960 |
| 2018-11-12 | 4,970 | 5,040 | 4,950 | 5,040 | 5,500 | 5,040 |
| 2018-11-09 | 4,960 | 4,960 | 4,935 | 4,950 | 1,700 | 4,950 |
| 2018-11-08 | 4,945 | 4,970 | 4,945 | 4,950 | 2,100 | 4,950 |
| 2018-11-07 | 4,935 | 4,975 | 4,925 | 4,955 | 2,900 | 4,955 |
| 2018-11-06 | 4,955 | 4,965 | 4,935 | 4,935 | 1,200 | 4,935 |
| 2018-11-05 | 4,950 | 4,985 | 4,935 | 4,955 | 6,400 | 4,955 |
| 2018-11-02 | 4,965 | 4,975 | 4,925 | 4,925 | 3,900 | 4,925 |
| 2018-11-01 | 4,920 | 4,960 | 4,870 | 4,900 | 4,700 | 4,900 |
| 2018-10-31 | 4,955 | 4,955 | 4,880 | 4,930 | 4,600 | 4,930 |
| 2018-10-30 | 4,795 | 4,985 | 4,730 | 4,975 | 21,600 | 4,975 |
| 2018-10-29 | 4,700 | 4,795 | 4,680 | 4,725 | 5,000 | 4,725 |
| 2018-10-26 | 4,765 | 4,765 | 4,630 | 4,700 | 6,300 | 4,700 |
| 2018-10-25 | 4,810 | 4,810 | 4,705 | 4,705 | 8,600 | 4,705 |
| 2018-10-24 | 4,805 | 4,830 | 4,785 | 4,810 | 4,900 | 4,810 |
| 2018-10-23 | 4,810 | 4,830 | 4,800 | 4,805 | 5,400 | 4,805 |
| 2018-10-22 | 4,800 | 4,845 | 4,795 | 4,805 | 4,200 | 4,805 |
| 2018-10-19 | 4,845 | 4,915 | 4,795 | 4,795 | 5,100 | 4,795 |
| 2018-10-18 | 4,840 | 4,910 | 4,825 | 4,845 | 3,300 | 4,845 |
| 2018-10-17 | 4,820 | 4,930 | 4,820 | 4,840 | 5,200 | 4,840 |
| 2018-10-16 | 4,805 | 4,825 | 4,760 | 4,775 | 5,900 | 4,775 |
| 2018-10-15 | 4,860 | 4,870 | 4,800 | 4,800 | 5,700 | 4,800 |
| 2018-10-12 | 4,875 | 4,880 | 4,825 | 4,825 | 5,000 | 4,825 |
| 2018-10-11 | 4,910 | 4,925 | 4,890 | 4,890 | 3,200 | 4,890 |
| 2018-10-10 | 4,980 | 5,020 | 4,950 | 4,960 | 2,600 | 4,960 |
| 2018-10-09 | 5,120 | 5,120 | 4,970 | 4,970 | 5,200 | 4,970 |
| 2018-10-05 | 5,180 | 5,210 | 5,110 | 5,110 | 3,400 | 5,110 |
| 2018-10-04 | 5,220 | 5,230 | 5,180 | 5,230 | 2,300 | 5,230 |
| 2018-10-03 | 5,240 | 5,240 | 5,210 | 5,220 | 2,200 | 5,220 |
| 2018-10-02 | 5,270 | 5,280 | 5,240 | 5,240 | 2,100 | 5,240 |
| 2018-10-01 | 5,230 | 5,270 | 5,210 | 5,240 | 3,300 | 5,240 |
| 2018-09-28 | 5,190 | 5,240 | 5,160 | 5,200 | 5,900 | 5,200 |
| 2018-09-27 | 5,210 | 5,210 | 5,130 | 5,160 | 4,300 | 5,160 |
| 2018-09-26 | 5,140 | 5,220 | 5,090 | 5,220 | 7,700 | 5,220 |
| 2018-09-25 | 5,090 | 5,140 | 4,990 | 5,140 | 7,100 | 5,140 |
| 2018-09-21 | 5,100 | 5,130 | 4,970 | 4,970 | 8,400 | 4,970 |
| 2018-09-20 | 5,090 | 5,090 | 5,030 | 5,080 | 3,900 | 5,080 |
| 2018-09-19 | 4,980 | 5,060 | 4,970 | 5,060 | 5,600 | 5,060 |
| 2018-09-18 | 4,925 | 4,945 | 4,900 | 4,940 | 3,300 | 4,940 |
| 2018-09-14 | 4,825 | 4,930 | 4,825 | 4,910 | 6,800 | 4,910 |
| 2018-09-13 | 4,900 | 4,900 | 4,865 | 4,885 | 2,500 | 4,885 |
| 2018-09-12 | 4,960 | 4,960 | 4,860 | 4,865 | 3,000 | 4,865 |
| 2018-09-11 | 4,940 | 4,940 | 4,910 | 4,910 | 1,800 | 4,910 |
| 2018-09-10 | 4,955 | 4,955 | 4,900 | 4,940 | 2,400 | 4,940 |
| 2018-09-07 | 4,925 | 4,965 | 4,875 | 4,955 | 3,300 | 4,955 |
| 2018-09-06 | 4,865 | 4,935 | 4,865 | 4,915 | 4,000 | 4,915 |
| 2018-09-05 | 4,815 | 4,885 | 4,815 | 4,870 | 4,700 | 4,870 |
| 2018-09-04 | 4,970 | 4,970 | 4,845 | 4,845 | 3,800 | 4,845 |
| 2018-09-03 | 5,010 | 5,010 | 4,990 | 4,990 | 1,600 | 4,990 |
| 2018-08-31 | 4,985 | 5,020 | 4,970 | 4,985 | 1,900 | 4,985 |
| 2018-08-30 | 5,050 | 5,050 | 4,965 | 4,985 | 4,000 | 4,985 |
| 2018-08-29 | 5,060 | 5,060 | 5,020 | 5,060 | 700 | 5,060 |
| 2018-08-28 | 5,020 | 5,060 | 5,020 | 5,060 | 2,000 | 5,060 |
| 2018-08-27 | 5,020 | 5,070 | 5,000 | 5,020 | 5,400 | 5,020 |
| 2018-08-24 | 4,845 | 5,090 | 4,810 | 5,020 | 7,600 | 5,020 |
| 2018-08-23 | 4,765 | 4,830 | 4,760 | 4,825 | 3,700 | 4,825 |
| 2018-08-22 | 4,800 | 4,800 | 4,760 | 4,760 | 2,000 | 4,760 |
| 2018-08-21 | 4,780 | 4,785 | 4,775 | 4,775 | 1,900 | 4,775 |
| 2018-08-20 | 4,795 | 4,795 | 4,770 | 4,780 | 1,200 | 4,780 |
| 2018-08-17 | 4,760 | 4,780 | 4,760 | 4,765 | 2,400 | 4,765 |
| 2018-08-16 | 4,730 | 4,745 | 4,730 | 4,745 | 2,600 | 4,745 |
| 2018-08-15 | 4,750 | 4,755 | 4,725 | 4,730 | 4,200 | 4,730 |
| 2018-08-14 | 4,720 | 4,795 | 4,720 | 4,780 | 3,900 | 4,780 |
| 2018-08-13 | 4,800 | 4,805 | 4,705 | 4,710 | 10,800 | 4,710 |
| 2018-08-10 | 4,800 | 4,840 | 4,800 | 4,815 | 2,000 | 4,815 |
| 2018-08-09 | 4,830 | 4,830 | 4,800 | 4,800 | 5,400 | 4,800 |
| 2018-08-08 | 4,845 | 4,915 | 4,835 | 4,840 | 6,200 | 4,840 |
| 2018-08-07 | 4,870 | 4,870 | 4,840 | 4,845 | 5,900 | 4,845 |
| 2018-08-06 | 4,920 | 4,935 | 4,890 | 4,895 | 4,600 | 4,895 |
| 2018-08-03 | 4,960 | 4,965 | 4,940 | 4,940 | 3,800 | 4,940 |
| 2018-08-02 | 4,970 | 5,020 | 4,970 | 4,980 | 4,500 | 4,980 |
| 2018-08-01 | 5,000 | 5,020 | 4,940 | 4,985 | 4,900 | 4,985 |
| 2018-07-31 | 4,965 | 5,040 | 4,965 | 4,970 | 9,200 | 4,970 |
| 2018-07-30 | 5,060 | 5,070 | 4,990 | 5,050 | 6,900 | 5,050 |
| 2018-07-27 | 5,100 | 5,100 | 4,990 | 4,990 | 33,000 | 4,990 |
| 2018-07-26 | 5,080 | 5,140 | 5,040 | 5,040 | 23,100 | 5,040 |
| 2018-07-25 | 5,180 | 5,200 | 5,080 | 5,080 | 22,100 | 5,080 |
| 2018-07-24 | 5,240 | 5,240 | 5,160 | 5,180 | 28,300 | 5,180 |
| 2018-07-23 | 5,330 | 5,360 | 5,240 | 5,250 | 9,700 | 5,250 |
| 2018-07-20 | 5,310 | 5,360 | 5,310 | 5,340 | 4,000 | 5,340 |
| 2018-07-19 | 5,450 | 5,450 | 5,370 | 5,380 | 10,300 | 5,380 |
| 2018-07-18 | 5,470 | 5,490 | 5,440 | 5,450 | 10,500 | 5,450 |
| 2018-07-17 | 5,320 | 5,460 | 5,320 | 5,400 | 45,900 | 5,400 |
| 2018-07-13 | 5,340 | 5,370 | 5,320 | 5,330 | 8,200 | 5,330 |
| 2018-07-12 | 5,300 | 5,350 | 5,300 | 5,310 | 2,200 | 5,310 |
| 2018-07-11 | 5,310 | 5,360 | 5,300 | 5,300 | 2,700 | 5,300 |
| 2018-07-10 | 5,520 | 5,520 | 5,370 | 5,370 | 6,600 | 5,370 |
| 2018-07-09 | 5,340 | 5,360 | 5,320 | 5,320 | 8,100 | 5,320 |
| 2018-07-06 | 5,510 | 5,510 | 5,350 | 5,420 | 13,400 | 5,420 |
| 2018-07-05 | 5,560 | 5,560 | 5,500 | 5,500 | 16,600 | 5,500 |
| 2018-07-04 | 5,500 | 5,510 | 5,490 | 5,500 | 1,400 | 5,500 |
| 2018-07-03 | 5,400 | 5,540 | 5,400 | 5,520 | 4,900 | 5,520 |
| 2018-07-02 | 5,750 | 5,750 | 5,440 | 5,440 | 10,900 | 5,440 |
| 2018-06-29 | 5,770 | 5,770 | 5,750 | 5,750 | 9,200 | 5,750 |
| 2018-06-28 | 5,800 | 5,800 | 5,760 | 5,770 | 4,200 | 5,770 |
| 2018-06-27 | 5,750 | 5,820 | 5,750 | 5,800 | 8,800 | 5,800 |
| 2018-06-26 | 5,800 | 5,800 | 5,780 | 5,800 | 3,200 | 5,800 |
| 2018-06-25 | 5,760 | 5,790 | 5,760 | 5,760 | 11,800 | 5,760 |
| 2018-06-22 | 5,820 | 5,830 | 5,790 | 5,830 | 2,300 | 5,830 |
| 2018-06-21 | 5,780 | 5,820 | 5,780 | 5,810 | 2,100 | 5,810 |
| 2018-06-20 | 5,800 | 5,840 | 5,780 | 5,780 | 3,400 | 5,780 |
| 2018-06-19 | 5,840 | 5,840 | 5,800 | 5,820 | 2,000 | 5,820 |
| 2018-06-18 | 5,890 | 5,890 | 5,790 | 5,820 | 3,800 | 5,820 |
| 2018-06-15 | 5,900 | 5,900 | 5,840 | 5,850 | 3,500 | 5,850 |
| 2018-06-14 | 5,870 | 5,890 | 5,870 | 5,890 | 3,600 | 5,890 |
| 2018-06-13 | 5,800 | 5,820 | 5,800 | 5,820 | 1,500 | 5,820 |
| 2018-06-12 | 5,820 | 5,820 | 5,800 | 5,810 | 2,600 | 5,810 |
| 2018-06-11 | 5,830 | 5,830 | 5,780 | 5,790 | 3,100 | 5,790 |
| 2018-06-08 | 5,780 | 5,830 | 5,760 | 5,830 | 7,600 | 5,830 |
| 2018-06-07 | 5,850 | 5,880 | 5,830 | 5,880 | 3,900 | 5,880 |
| 2018-06-06 | 5,800 | 5,840 | 5,800 | 5,830 | 3,200 | 5,830 |
| 2018-06-05 | 5,780 | 5,820 | 5,770 | 5,820 | 3,400 | 5,820 |
| 2018-06-04 | 5,710 | 5,820 | 5,710 | 5,820 | 2,500 | 5,820 |
| 2018-06-01 | 5,750 | 5,760 | 5,710 | 5,710 | 4,300 | 5,710 |
| 2018-05-31 | 5,750 | 5,780 | 5,750 | 5,770 | 1,800 | 5,770 |
| 2018-05-30 | 5,760 | 5,780 | 5,740 | 5,740 | 2,600 | 5,740 |
| 2018-05-29 | 5,740 | 5,820 | 5,740 | 5,790 | 3,500 | 5,790 |
| 2018-05-28 | 5,770 | 5,780 | 5,750 | 5,750 | 2,100 | 5,750 |
| 2018-05-25 | 5,830 | 5,830 | 5,780 | 5,790 | 2,900 | 5,790 |
| 2018-05-24 | 5,840 | 5,840 | 5,800 | 5,810 | 2,100 | 5,810 |
| 2018-05-23 | 5,830 | 5,840 | 5,810 | 5,840 | 3,300 | 5,840 |
| 2018-05-22 | 5,770 | 5,820 | 5,770 | 5,820 | 2,800 | 5,820 |
| 2018-05-21 | 5,750 | 5,810 | 5,750 | 5,810 | 3,000 | 5,810 |
| 2018-05-18 | 5,760 | 5,780 | 5,710 | 5,780 | 2,900 | 5,780 |
| 2018-05-17 | 5,690 | 5,760 | 5,690 | 5,760 | 3,400 | 5,760 |
| 2018-05-16 | 5,680 | 5,740 | 5,680 | 5,730 | 2,100 | 5,730 |
| 2018-05-15 | 5,720 | 5,720 | 5,680 | 5,700 | 2,800 | 5,700 |
| 2018-05-14 | 5,630 | 5,730 | 5,610 | 5,730 | 4,700 | 5,730 |
| 2018-05-11 | 5,640 | 5,650 | 5,570 | 5,610 | 2,200 | 5,610 |
| 2018-05-10 | 5,660 | 5,660 | 5,620 | 5,640 | 2,300 | 5,640 |
| 2018-05-09 | 5,650 | 5,650 | 5,600 | 5,640 | 2,300 | 5,640 |
| 2018-05-08 | 5,590 | 5,660 | 5,590 | 5,660 | 4,000 | 5,660 |
| 2018-05-07 | 5,500 | 5,580 | 5,500 | 5,580 | 2,100 | 5,580 |
| 2018-05-02 | 5,480 | 5,490 | 5,460 | 5,490 | 1,100 | 5,490 |
| 2018-05-01 | 5,510 | 5,510 | 5,480 | 5,500 | 1,300 | 5,500 |
| 2018-04-27 | 5,480 | 5,480 | 5,450 | 5,480 | 3,200 | 5,480 |
| 2018-04-26 | 5,440 | 5,460 | 5,390 | 5,430 | 3,200 | 5,430 |
| 2018-04-25 | 5,360 | 5,420 | 5,360 | 5,420 | 2,700 | 5,420 |
| 2018-04-24 | 5,390 | 5,390 | 5,330 | 5,360 | 2,300 | 5,360 |
| 2018-04-23 | 5,360 | 5,360 | 5,330 | 5,340 | 500 | 5,340 |
| 2018-04-20 | 5,370 | 5,370 | 5,300 | 5,320 | 1,300 | 5,320 |
| 2018-04-19 | 5,300 | 5,370 | 5,300 | 5,370 | 2,300 | 5,370 |
| 2018-04-18 | 5,350 | 5,360 | 5,310 | 5,350 | 2,100 | 5,350 |
| 2018-04-17 | 5,330 | 5,340 | 5,330 | 5,340 | 1,100 | 5,340 |
| 2018-04-16 | 5,340 | 5,340 | 5,260 | 5,280 | 1,600 | 5,280 |
| 2018-04-13 | 5,270 | 5,270 | 5,220 | 5,250 | 2,400 | 5,250 |
| 2018-04-12 | 5,320 | 5,320 | 5,300 | 5,310 | 1,600 | 5,310 |
| 2018-04-11 | 5,280 | 5,280 | 5,220 | 5,250 | 1,800 | 5,250 |
| 2018-04-10 | 5,350 | 5,370 | 5,220 | 5,310 | 3,500 | 5,310 |
| 2018-04-09 | 5,280 | 5,360 | 5,280 | 5,350 | 1,900 | 5,350 |
| 2018-04-06 | 5,300 | 5,370 | 5,240 | 5,270 | 2,300 | 5,270 |
| 2018-04-05 | 5,270 | 5,330 | 5,210 | 5,300 | 5,600 | 5,300 |
| 2018-04-04 | 5,140 | 5,240 | 5,120 | 5,230 | 5,900 | 5,230 |
| 2018-04-03 | 5,040 | 5,140 | 5,040 | 5,090 | 6,300 | 5,090 |
| 2018-03-30 | 5,150 | 5,200 | 5,090 | 5,100 | 2,900 | 5,100 |
| 2018-03-29 | 5,040 | 5,080 | 5,030 | 5,080 | 2,700 | 5,080 |
| 2018-03-28 | 4,975 | 5,000 | 4,905 | 4,970 | 3,100 | 4,970 |
| 2018-03-27 | 4,825 | 4,975 | 4,825 | 4,975 | 6,700 | 4,975 |
| 2018-03-26 | 4,895 | 4,895 | 4,820 | 4,825 | 10,200 | 4,825 |
| 2018-03-23 | 5,050 | 5,050 | 4,960 | 4,965 | 6,200 | 4,965 |
| 2018-03-22 | 5,020 | 5,050 | 5,020 | 5,030 | 1,200 | 5,030 |
| 2018-03-20 | 5,060 | 5,070 | 5,020 | 5,020 | 4,800 | 5,020 |
| 2018-03-19 | 5,080 | 5,080 | 5,070 | 5,070 | 800 | 5,070 |
| 2018-03-16 | 5,040 | 5,130 | 5,030 | 5,100 | 6,300 | 5,100 |
| 2018-03-15 | 5,120 | 5,120 | 5,020 | 5,040 | 11,900 | 5,040 |
| 2018-03-14 | 5,130 | 5,200 | 5,130 | 5,160 | 2,700 | 5,160 |
| 2018-03-13 | 5,130 | 5,190 | 5,120 | 5,160 | 1,700 | 5,160 |
| 2018-03-12 | 5,110 | 5,180 | 5,110 | 5,130 | 1,800 | 5,130 |
| 2018-03-09 | 5,130 | 5,170 | 5,110 | 5,110 | 4,800 | 5,110 |
| 2018-03-08 | 5,150 | 5,200 | 5,150 | 5,170 | 1,500 | 5,170 |
| 2018-03-07 | 5,160 | 5,210 | 5,140 | 5,170 | 1,700 | 5,170 |
| 2018-03-06 | 5,190 | 5,190 | 5,170 | 5,170 | 2,100 | 5,170 |
| 2018-03-05 | 5,200 | 5,200 | 5,170 | 5,170 | 1,700 | 5,170 |
| 2018-03-02 | 5,180 | 5,230 | 5,150 | 5,200 | 3,500 | 5,200 |
| 2018-03-01 | 5,200 | 5,270 | 5,200 | 5,200 | 3,100 | 5,200 |
| 2018-02-28 | 5,220 | 5,250 | 5,220 | 5,220 | 2,600 | 5,220 |
| 2018-02-27 | 5,220 | 5,250 | 5,200 | 5,220 | 4,600 | 5,220 |
| 2018-02-26 | 5,130 | 5,210 | 5,130 | 5,190 | 1,900 | 5,190 |
| 2018-02-23 | 5,120 | 5,170 | 5,120 | 5,120 | 3,800 | 5,120 |
| 2018-02-22 | 5,160 | 5,160 | 5,120 | 5,140 | 2,500 | 5,140 |
| 2018-02-21 | 5,160 | 5,170 | 5,120 | 5,120 | 2,500 | 5,120 |
| 2018-02-20 | 5,140 | 5,170 | 5,140 | 5,160 | 2,000 | 5,160 |
| 2018-02-19 | 5,110 | 5,170 | 5,110 | 5,160 | 1,600 | 5,160 |
| 2018-02-16 | 5,040 | 5,140 | 5,040 | 5,100 | 3,000 | 5,100 |
| 2018-02-15 | 5,030 | 5,080 | 5,030 | 5,040 | 2,100 | 5,040 |
| 2018-02-14 | 5,080 | 5,100 | 5,030 | 5,040 | 4,300 | 5,040 |
| 2018-02-13 | 5,210 | 5,220 | 5,080 | 5,080 | 6,300 | 5,080 |
| 2018-02-09 | 5,170 | 5,240 | 5,140 | 5,160 | 8,700 | 5,160 |
| 2018-02-08 | 5,290 | 5,320 | 5,260 | 5,260 | 5,500 | 5,260 |
| 2018-02-07 | 5,260 | 5,420 | 5,260 | 5,280 | 7,100 | 5,280 |
| 2018-02-06 | 5,390 | 5,390 | 5,120 | 5,180 | 18,100 | 5,180 |
| 2018-02-05 | 5,650 | 5,650 | 5,570 | 5,570 | 4,700 | 5,570 |
| 2018-02-02 | 5,750 | 5,750 | 5,700 | 5,700 | 3,100 | 5,700 |
| 2018-02-01 | 5,710 | 5,750 | 5,710 | 5,720 | 2,900 | 5,720 |
| 2018-01-31 | 5,720 | 5,740 | 5,700 | 5,700 | 4,900 | 5,700 |
| 2018-01-30 | 5,780 | 5,810 | 5,700 | 5,710 | 8,100 | 5,710 |
| 2018-01-29 | 5,900 | 5,910 | 5,800 | 5,800 | 42,900 | 5,800 |
| 2018-01-26 | 5,980 | 6,030 | 5,970 | 5,970 | 19,300 | 5,970 |
| 2018-01-25 | 5,980 | 6,020 | 5,970 | 5,980 | 11,600 | 5,980 |
| 2018-01-24 | 5,950 | 6,000 | 5,950 | 5,990 | 8,800 | 5,990 |
| 2018-01-23 | 5,980 | 5,990 | 5,960 | 5,960 | 9,600 | 5,960 |
| 2018-01-22 | 5,940 | 5,940 | 5,920 | 5,930 | 21,300 | 5,930 |
| 2018-01-19 | 5,950 | 5,990 | 5,930 | 5,980 | 21,400 | 5,980 |
| 2018-01-18 | 6,020 | 6,020 | 5,970 | 5,970 | 38,200 | 5,970 |
| 2018-01-17 | 6,040 | 6,050 | 6,020 | 6,030 | 17,700 | 6,030 |
| 2018-01-16 | 6,060 | 6,090 | 6,030 | 6,040 | 4,500 | 6,040 |
| 2018-01-15 | 6,090 | 6,100 | 6,060 | 6,070 | 4,000 | 6,070 |
| 2018-01-12 | 6,100 | 6,110 | 6,090 | 6,090 | 4,400 | 6,090 |
| 2018-01-11 | 6,110 | 6,160 | 6,110 | 6,120 | 3,200 | 6,120 |
| 2018-01-10 | 6,160 | 6,220 | 6,130 | 6,130 | 19,200 | 6,130 |
| 2018-01-09 | 6,190 | 6,210 | 6,170 | 6,170 | 25,900 | 6,170 |
| 2018-01-05 | 6,170 | 6,220 | 6,140 | 6,220 | 22,500 | 6,220 |
| 2018-01-04 | 6,140 | 6,180 | 6,140 | 6,140 | 18,900 | 6,140 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1987-07-28]1株→1.1株