9632 スバル興業(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 | 5,290 | 5,300 | 5,240 | 5,300 | 1,700 | 1,060 |
| 2018-12-27 | 5,330 | 5,330 | 5,170 | 5,320 | 2,900 | 1,064 |
| 2018-12-26 | 5,030 | 5,190 | 5,020 | 5,060 | 3,900 | 1,012 |
| 2018-12-25 | 5,020 | 5,040 | 5,000 | 5,010 | 10,100 | 1,002 |
| 2018-12-21 | 5,220 | 5,260 | 5,010 | 5,200 | 9,400 | 1,040 |
| 2018-12-20 | 5,410 | 5,410 | 5,270 | 5,280 | 2,500 | 1,056 |
| 2018-12-19 | 5,420 | 5,440 | 5,410 | 5,420 | 3,200 | 1,084 |
| 2018-12-18 | 5,360 | 5,490 | 5,360 | 5,470 | 2,100 | 1,094 |
| 2018-12-17 | 5,430 | 5,490 | 5,430 | 5,490 | 2,000 | 1,098 |
| 2018-12-14 | 5,570 | 5,570 | 5,410 | 5,410 | 3,200 | 1,082 |
| 2018-12-13 | 5,740 | 5,740 | 5,560 | 5,650 | 3,800 | 1,130 |
| 2018-12-12 | 5,420 | 5,540 | 5,420 | 5,540 | 1,600 | 1,108 |
| 2018-12-11 | 5,510 | 5,510 | 5,440 | 5,440 | 2,800 | 1,088 |
| 2018-12-10 | 5,440 | 5,560 | 5,360 | 5,500 | 3,600 | 1,100 |
| 2018-12-07 | 5,800 | 5,800 | 5,460 | 5,510 | 12,800 | 1,102 |
| 2018-12-06 | 5,680 | 5,680 | 5,530 | 5,600 | 3,700 | 1,120 |
| 2018-12-05 | 5,550 | 5,610 | 5,520 | 5,610 | 1,500 | 1,122 |
| 2018-12-04 | 5,610 | 5,610 | 5,560 | 5,560 | 1,200 | 1,112 |
| 2018-12-03 | 5,580 | 5,620 | 5,580 | 5,610 | 900 | 1,122 |
| 2018-11-30 | 5,630 | 5,630 | 5,550 | 5,580 | 1,600 | 1,116 |
| 2018-11-29 | 5,600 | 5,630 | 5,580 | 5,620 | 1,200 | 1,124 |
| 2018-11-28 | 5,600 | 5,690 | 5,580 | 5,580 | 2,700 | 1,116 |
| 2018-11-27 | 5,560 | 5,610 | 5,560 | 5,600 | 700 | 1,120 |
| 2018-11-26 | 5,550 | 5,560 | 5,530 | 5,540 | 1,400 | 1,108 |
| 2018-11-22 | 5,400 | 5,560 | 5,400 | 5,560 | 3,500 | 1,112 |
| 2018-11-21 | 5,400 | 5,410 | 5,400 | 5,410 | 900 | 1,082 |
| 2018-11-20 | 5,390 | 5,420 | 5,390 | 5,390 | 1,900 | 1,078 |
| 2018-11-19 | 5,350 | 5,450 | 5,310 | 5,450 | 2,900 | 1,090 |
| 2018-11-16 | 5,320 | 5,360 | 5,260 | 5,360 | 3,100 | 1,072 |
| 2018-11-15 | 5,300 | 5,380 | 5,210 | 5,250 | 2,200 | 1,050 |
| 2018-11-14 | 5,340 | 5,340 | 5,230 | 5,280 | 3,600 | 1,056 |
| 2018-11-13 | 5,340 | 5,340 | 5,290 | 5,300 | 1,000 | 1,060 |
| 2018-11-12 | 5,320 | 5,370 | 5,300 | 5,370 | 1,400 | 1,074 |
| 2018-11-09 | 5,300 | 5,350 | 5,290 | 5,310 | 2,200 | 1,062 |
| 2018-11-08 | 5,190 | 5,270 | 5,190 | 5,250 | 1,700 | 1,050 |
| 2018-11-07 | 5,190 | 5,220 | 5,190 | 5,190 | 800 | 1,038 |
| 2018-11-06 | 5,180 | 5,200 | 5,160 | 5,180 | 1,700 | 1,036 |
| 2018-11-05 | 5,150 | 5,210 | 5,100 | 5,200 | 1,900 | 1,040 |
| 2018-11-02 | 5,270 | 5,270 | 5,150 | 5,150 | 2,500 | 1,030 |
| 2018-11-01 | 5,290 | 5,290 | 5,170 | 5,170 | 2,200 | 1,034 |
| 2018-10-31 | 5,350 | 5,350 | 5,260 | 5,290 | 1,500 | 1,058 |
| 2018-10-30 | 5,060 | 5,390 | 5,030 | 5,280 | 7,400 | 1,056 |
| 2018-10-29 | 5,080 | 5,290 | 5,080 | 5,090 | 1,900 | 1,018 |
| 2018-10-26 | 5,250 | 5,250 | 5,050 | 5,050 | 3,200 | 1,010 |
| 2018-10-25 | 5,360 | 5,360 | 5,230 | 5,230 | 2,500 | 1,046 |
| 2018-10-24 | 5,290 | 5,360 | 5,270 | 5,360 | 1,200 | 1,072 |
| 2018-10-23 | 5,400 | 5,400 | 5,250 | 5,250 | 2,600 | 1,050 |
| 2018-10-22 | 5,420 | 5,430 | 5,420 | 5,430 | 700 | 1,086 |
| 2018-10-19 | 5,480 | 5,490 | 5,420 | 5,420 | 2,000 | 1,084 |
| 2018-10-18 | 5,500 | 5,500 | 5,420 | 5,460 | 1,500 | 1,092 |
| 2018-10-17 | 5,460 | 5,510 | 5,460 | 5,480 | 1,500 | 1,096 |
| 2018-10-16 | 5,410 | 5,490 | 5,410 | 5,450 | 2,300 | 1,090 |
| 2018-10-15 | 5,570 | 5,570 | 5,410 | 5,410 | 1,700 | 1,082 |
| 2018-10-12 | 5,520 | 5,600 | 5,490 | 5,580 | 1,000 | 1,116 |
| 2018-10-11 | 5,540 | 5,580 | 5,500 | 5,520 | 2,700 | 1,104 |
| 2018-10-10 | 5,590 | 5,690 | 5,580 | 5,690 | 2,900 | 1,138 |
| 2018-10-09 | 5,630 | 5,660 | 5,550 | 5,550 | 1,200 | 1,110 |
| 2018-10-05 | 5,670 | 5,670 | 5,540 | 5,600 | 1,100 | 1,120 |
| 2018-10-04 | 5,870 | 5,870 | 5,660 | 5,670 | 2,600 | 1,134 |
| 2018-10-03 | 5,880 | 5,880 | 5,770 | 5,800 | 1,300 | 1,160 |
| 2018-10-02 | 5,930 | 5,930 | 5,830 | 5,880 | 1,700 | 1,176 |
| 2018-10-01 | 5,890 | 5,920 | 5,890 | 5,900 | 500 | 1,180 |
| 2018-09-28 | 5,920 | 5,940 | 5,890 | 5,940 | 1,500 | 1,188 |
| 2018-09-27 | 5,920 | 5,960 | 5,850 | 5,960 | 1,000 | 1,192 |
| 2018-09-26 | 5,910 | 5,920 | 5,870 | 5,900 | 900 | 1,180 |
| 2018-09-25 | 5,850 | 5,900 | 5,750 | 5,900 | 2,500 | 1,180 |
| 2018-09-21 | 5,740 | 5,770 | 5,670 | 5,770 | 2,300 | 1,154 |
| 2018-09-20 | 5,580 | 5,640 | 5,580 | 5,640 | 1,400 | 1,128 |
| 2018-09-19 | 5,610 | 5,630 | 5,510 | 5,630 | 1,700 | 1,126 |
| 2018-09-18 | 5,500 | 5,610 | 5,500 | 5,610 | 1,900 | 1,122 |
| 2018-09-14 | 5,470 | 5,500 | 5,460 | 5,500 | 2,400 | 1,100 |
| 2018-09-13 | 5,600 | 5,600 | 5,380 | 5,440 | 4,500 | 1,088 |
| 2018-09-12 | 5,700 | 5,710 | 5,490 | 5,600 | 4,200 | 1,120 |
| 2018-09-11 | 5,750 | 5,750 | 5,700 | 5,730 | 1,000 | 1,146 |
| 2018-09-10 | 5,700 | 5,820 | 5,700 | 5,750 | 1,300 | 1,150 |
| 2018-09-07 | 6,110 | 6,110 | 5,670 | 5,700 | 6,100 | 1,140 |
| 2018-09-06 | 5,870 | 5,960 | 5,850 | 5,850 | 2,300 | 1,170 |
| 2018-09-05 | 5,910 | 5,910 | 5,820 | 5,860 | 1,600 | 1,172 |
| 2018-09-04 | 5,710 | 5,940 | 5,710 | 5,910 | 2,700 | 1,182 |
| 2018-09-03 | 5,910 | 6,000 | 5,810 | 5,810 | 3,100 | 1,162 |
| 2018-08-31 | 5,670 | 5,850 | 5,670 | 5,850 | 3,300 | 1,170 |
| 2018-08-30 | 5,830 | 5,830 | 5,690 | 5,720 | 2,100 | 1,144 |
| 2018-08-29 | 5,750 | 5,840 | 5,750 | 5,760 | 900 | 1,152 |
| 2018-08-28 | 5,820 | 5,820 | 5,750 | 5,750 | 1,100 | 1,150 |
| 2018-08-27 | 5,760 | 5,820 | 5,680 | 5,820 | 1,300 | 1,164 |
| 2018-08-24 | 5,630 | 5,770 | 5,630 | 5,760 | 2,300 | 1,152 |
| 2018-08-23 | 5,650 | 5,650 | 5,610 | 5,630 | 1,600 | 1,126 |
| 2018-08-22 | 5,560 | 5,660 | 5,550 | 5,550 | 1,100 | 1,110 |
| 2018-08-21 | 5,660 | 5,660 | 5,550 | 5,560 | 1,600 | 1,112 |
| 2018-08-20 | 5,660 | 5,660 | 5,640 | 5,640 | 1,800 | 1,128 |
| 2018-08-17 | 5,710 | 5,710 | 5,690 | 5,690 | 700 | 1,138 |
| 2018-08-16 | 5,640 | 5,730 | 5,630 | 5,710 | 1,800 | 1,142 |
| 2018-08-15 | 5,870 | 5,870 | 5,660 | 5,670 | 2,000 | 1,134 |
| 2018-08-14 | 5,900 | 5,900 | 5,800 | 5,870 | 1,700 | 1,174 |
| 2018-08-13 | 6,030 | 6,090 | 5,940 | 5,940 | 3,200 | 1,188 |
| 2018-08-10 | 6,080 | 6,100 | 6,080 | 6,100 | 900 | 1,220 |
| 2018-08-09 | 6,060 | 6,120 | 6,060 | 6,120 | 1,500 | 1,224 |
| 2018-08-08 | 6,130 | 6,170 | 6,110 | 6,130 | 1,100 | 1,226 |
| 2018-08-07 | 6,140 | 6,140 | 6,050 | 6,110 | 1,300 | 1,222 |
| 2018-08-06 | 6,080 | 6,160 | 6,040 | 6,040 | 2,300 | 1,208 |
| 2018-08-03 | 6,140 | 6,140 | 6,030 | 6,030 | 1,800 | 1,206 |
| 2018-08-02 | 6,240 | 6,240 | 6,140 | 6,140 | 2,700 | 1,228 |
| 2018-08-01 | 6,180 | 6,190 | 6,170 | 6,180 | 1,100 | 1,236 |
| 2018-07-31 | 6,270 | 6,310 | 6,180 | 6,180 | 6,200 | 1,236 |
| 2018-07-30 | 6,260 | 6,350 | 6,210 | 6,340 | 7,400 | 1,268 |
| 2018-07-27 | 6,240 | 6,260 | 6,200 | 6,220 | 12,300 | 1,244 |
| 2018-07-26 | 6,250 | 6,340 | 6,250 | 6,260 | 19,800 | 1,252 |
| 2018-07-25 | 6,250 | 6,280 | 6,250 | 6,250 | 16,500 | 1,250 |
| 2018-07-24 | 6,280 | 6,320 | 6,270 | 6,270 | 4,200 | 1,254 |
| 2018-07-23 | 6,270 | 6,300 | 6,270 | 6,280 | 4,800 | 1,256 |
| 2018-07-20 | 6,270 | 6,310 | 6,270 | 6,270 | 4,000 | 1,254 |
| 2018-07-19 | 6,260 | 6,300 | 6,260 | 6,270 | 2,800 | 1,254 |
| 2018-07-18 | 6,340 | 6,340 | 6,270 | 6,280 | 4,300 | 1,256 |
| 2018-07-17 | 6,260 | 6,320 | 6,260 | 6,310 | 7,100 | 1,262 |
| 2018-07-13 | 6,260 | 6,320 | 6,260 | 6,270 | 2,300 | 1,254 |
| 2018-07-12 | 6,270 | 6,300 | 6,270 | 6,270 | 1,300 | 1,254 |
| 2018-07-11 | 6,320 | 6,320 | 6,290 | 6,290 | 7,200 | 1,258 |
| 2018-07-10 | 6,310 | 6,370 | 6,310 | 6,320 | 2,100 | 1,264 |
| 2018-07-09 | 6,280 | 6,320 | 6,270 | 6,300 | 4,800 | 1,260 |
| 2018-07-06 | 6,220 | 6,270 | 6,220 | 6,250 | 3,500 | 1,250 |
| 2018-07-05 | 6,310 | 6,310 | 6,210 | 6,210 | 4,600 | 1,242 |
| 2018-07-04 | 6,310 | 6,330 | 6,310 | 6,320 | 1,600 | 1,264 |
| 2018-07-03 | 6,400 | 6,430 | 6,320 | 6,350 | 2,500 | 1,270 |
| 2018-07-02 | 6,500 | 6,510 | 6,390 | 6,390 | 2,000 | 1,278 |
| 2018-06-29 | 6,520 | 6,520 | 6,490 | 6,500 | 1,400 | 1,300 |
| 2018-06-28 | 6,550 | 6,550 | 6,480 | 6,520 | 2,400 | 1,304 |
| 2018-06-27 | 6,410 | 6,550 | 6,410 | 6,550 | 2,500 | 1,310 |
| 2018-06-26 | 6,400 | 6,450 | 6,350 | 6,450 | 3,700 | 1,290 |
| 2018-06-25 | 6,430 | 6,430 | 6,400 | 6,400 | 3,100 | 1,280 |
| 2018-06-22 | 6,540 | 6,540 | 6,430 | 6,450 | 3,300 | 1,290 |
| 2018-06-21 | 6,510 | 6,510 | 6,490 | 6,510 | 800 | 1,302 |
| 2018-06-20 | 6,570 | 6,570 | 6,470 | 6,520 | 2,800 | 1,304 |
| 2018-06-19 | 6,570 | 6,570 | 6,520 | 6,520 | 2,300 | 1,304 |
| 2018-06-18 | 6,570 | 6,660 | 6,500 | 6,550 | 5,100 | 1,310 |
| 2018-06-15 | 6,770 | 6,790 | 6,530 | 6,540 | 8,400 | 1,308 |
| 2018-06-14 | 6,830 | 6,830 | 6,760 | 6,770 | 2,600 | 1,354 |
| 2018-06-13 | 6,880 | 6,900 | 6,780 | 6,790 | 6,700 | 1,358 |
| 2018-06-12 | 6,850 | 6,860 | 6,850 | 6,850 | 2,400 | 1,370 |
| 2018-06-11 | 6,890 | 6,930 | 6,850 | 6,850 | 5,800 | 1,370 |
| 2018-06-08 | 7,010 | 7,020 | 6,800 | 6,890 | 22,400 | 1,378 |
| 2018-06-07 | 7,310 | 7,360 | 7,290 | 7,310 | 5,200 | 1,462 |
| 2018-06-06 | 7,210 | 7,280 | 7,190 | 7,280 | 4,500 | 1,456 |
| 2018-06-05 | 7,180 | 7,220 | 7,160 | 7,220 | 1,700 | 1,444 |
| 2018-06-04 | 7,080 | 7,200 | 7,080 | 7,160 | 3,800 | 1,432 |
| 2018-06-01 | 7,010 | 7,090 | 7,000 | 7,090 | 2,700 | 1,418 |
| 2018-05-31 | 6,990 | 7,060 | 6,980 | 7,020 | 4,100 | 1,404 |
| 2018-05-30 | 6,800 | 6,980 | 6,800 | 6,960 | 2,200 | 1,392 |
| 2018-05-29 | 6,870 | 6,890 | 6,810 | 6,830 | 1,900 | 1,366 |
| 2018-05-28 | 6,850 | 6,890 | 6,850 | 6,870 | 1,700 | 1,374 |
| 2018-05-25 | 6,970 | 6,970 | 6,840 | 6,850 | 2,000 | 1,370 |
| 2018-05-24 | 6,980 | 7,000 | 6,980 | 7,000 | 800 | 1,400 |
| 2018-05-23 | 7,000 | 7,000 | 6,980 | 6,980 | 800 | 1,396 |
| 2018-05-22 | 7,020 | 7,030 | 7,010 | 7,030 | 1,100 | 1,406 |
| 2018-05-21 | 7,070 | 7,070 | 7,010 | 7,020 | 1,400 | 1,404 |
| 2018-05-18 | 7,120 | 7,120 | 7,020 | 7,020 | 2,600 | 1,404 |
| 2018-05-17 | 7,070 | 7,100 | 7,040 | 7,100 | 600 | 1,420 |
| 2018-05-16 | 7,130 | 7,130 | 7,030 | 7,070 | 3,500 | 1,414 |
| 2018-05-15 | 7,090 | 7,110 | 7,080 | 7,110 | 1,700 | 1,422 |
| 2018-05-14 | 6,990 | 7,090 | 6,990 | 7,090 | 1,800 | 1,418 |
| 2018-05-11 | 7,020 | 7,100 | 6,970 | 6,990 | 1,000 | 1,398 |
| 2018-05-10 | 6,990 | 7,120 | 6,990 | 7,020 | 2,200 | 1,404 |
| 2018-05-09 | 7,030 | 7,050 | 7,000 | 7,050 | 800 | 1,410 |
| 2018-05-08 | 7,020 | 7,040 | 7,020 | 7,040 | 1,700 | 1,408 |
| 2018-05-07 | 6,900 | 7,030 | 6,900 | 7,030 | 1,100 | 1,406 |
| 2018-05-02 | 6,990 | 7,000 | 6,970 | 6,980 | 1,300 | 1,396 |
| 2018-05-01 | 6,950 | 6,980 | 6,920 | 6,950 | 1,000 | 1,390 |
| 2018-04-27 | 7,010 | 7,020 | 6,900 | 7,020 | 2,800 | 1,404 |
| 2018-04-26 | 6,990 | 7,030 | 6,890 | 6,890 | 3,500 | 1,378 |
| 2018-04-25 | 6,990 | 6,990 | 6,950 | 6,980 | 1,100 | 1,396 |
| 2018-04-24 | 7,000 | 7,000 | 6,920 | 6,990 | 1,500 | 1,398 |
| 2018-04-23 | 6,890 | 6,950 | 6,890 | 6,940 | 400 | 1,388 |
| 2018-04-20 | 6,890 | 6,890 | 6,850 | 6,890 | 700 | 1,378 |
| 2018-04-19 | 6,930 | 6,930 | 6,890 | 6,890 | 1,300 | 1,378 |
| 2018-04-18 | 6,970 | 6,980 | 6,870 | 6,930 | 2,000 | 1,386 |
| 2018-04-17 | 6,850 | 6,960 | 6,750 | 6,960 | 1,900 | 1,392 |
| 2018-04-16 | 6,940 | 6,940 | 6,850 | 6,850 | 600 | 1,370 |
| 2018-04-13 | 6,960 | 6,960 | 6,900 | 6,900 | 800 | 1,380 |
| 2018-04-12 | 6,970 | 6,970 | 6,890 | 6,890 | 1,100 | 1,378 |
| 2018-04-11 | 6,930 | 6,970 | 6,920 | 6,950 | 2,100 | 1,390 |
| 2018-04-10 | 6,950 | 6,960 | 6,850 | 6,930 | 2,000 | 1,386 |
| 2018-04-09 | 6,900 | 6,900 | 6,860 | 6,880 | 1,200 | 1,376 |
| 2018-04-06 | 6,770 | 6,850 | 6,670 | 6,800 | 4,000 | 1,360 |
| 2018-04-05 | 6,720 | 6,750 | 6,680 | 6,750 | 1,600 | 1,350 |
| 2018-04-04 | 6,650 | 6,720 | 6,580 | 6,720 | 2,300 | 1,344 |
| 2018-04-03 | 6,540 | 6,660 | 6,510 | 6,580 | 2,800 | 1,316 |
| 2018-03-30 | 6,640 | 6,680 | 6,570 | 6,640 | 1,300 | 1,328 |
| 2018-03-29 | 6,530 | 6,600 | 6,440 | 6,600 | 2,800 | 1,320 |
| 2018-03-28 | 6,460 | 6,540 | 6,400 | 6,480 | 1,500 | 1,296 |
| 2018-03-27 | 6,300 | 6,550 | 6,300 | 6,460 | 4,600 | 1,292 |
| 2018-03-26 | 6,210 | 6,370 | 6,160 | 6,370 | 5,000 | 1,274 |
| 2018-03-23 | 6,450 | 6,500 | 6,320 | 6,330 | 3,700 | 1,266 |
| 2018-03-22 | 6,580 | 6,620 | 6,460 | 6,610 | 3,000 | 1,322 |
| 2018-03-20 | 6,530 | 6,580 | 6,480 | 6,580 | 2,300 | 1,316 |
| 2018-03-19 | 6,630 | 6,650 | 6,510 | 6,580 | 2,200 | 1,316 |
| 2018-03-16 | 6,750 | 6,780 | 6,630 | 6,630 | 3,500 | 1,326 |
| 2018-03-15 | 6,460 | 6,780 | 6,430 | 6,740 | 10,300 | 1,348 |
| 2018-03-14 | 6,260 | 6,500 | 6,210 | 6,440 | 15,800 | 1,288 |
| 2018-03-13 | 6,260 | 6,570 | 6,260 | 6,560 | 7,400 | 1,312 |
| 2018-03-12 | 6,220 | 6,270 | 6,220 | 6,220 | 4,500 | 1,244 |
| 2018-03-09 | 6,270 | 6,270 | 6,190 | 6,200 | 4,700 | 1,240 |
| 2018-03-08 | 6,290 | 6,300 | 6,210 | 6,230 | 3,200 | 1,246 |
| 2018-03-07 | 6,330 | 6,370 | 6,290 | 6,290 | 1,500 | 1,258 |
| 2018-03-06 | 6,200 | 6,510 | 6,140 | 6,330 | 7,300 | 1,266 |
| 2018-03-05 | 6,330 | 6,350 | 6,160 | 6,160 | 5,700 | 1,232 |
| 2018-03-02 | 6,450 | 6,450 | 6,330 | 6,330 | 7,500 | 1,266 |
| 2018-03-01 | 6,520 | 6,530 | 6,490 | 6,500 | 3,100 | 1,300 |
| 2018-02-28 | 6,460 | 6,550 | 6,460 | 6,500 | 2,100 | 1,300 |
| 2018-02-27 | 6,590 | 6,590 | 6,460 | 6,460 | 3,200 | 1,292 |
| 2018-02-26 | 6,630 | 6,760 | 6,530 | 6,530 | 2,800 | 1,306 |
| 2018-02-23 | 6,780 | 6,850 | 6,560 | 6,610 | 5,800 | 1,322 |
| 2018-02-22 | 6,840 | 6,840 | 6,730 | 6,730 | 1,600 | 1,346 |
| 2018-02-21 | 6,790 | 6,940 | 6,770 | 6,860 | 4,200 | 1,372 |
| 2018-02-20 | 6,670 | 6,840 | 6,600 | 6,790 | 3,000 | 1,358 |
| 2018-02-19 | 6,380 | 6,680 | 6,380 | 6,670 | 3,700 | 1,334 |
| 2018-02-16 | 6,350 | 6,400 | 6,320 | 6,380 | 6,600 | 1,276 |
| 2018-02-15 | 6,410 | 6,420 | 6,320 | 6,320 | 4,500 | 1,264 |
| 2018-02-14 | 6,550 | 6,590 | 6,320 | 6,320 | 4,400 | 1,264 |
| 2018-02-13 | 6,610 | 6,680 | 6,540 | 6,550 | 5,000 | 1,310 |
| 2018-02-09 | 6,480 | 6,570 | 6,410 | 6,510 | 4,900 | 1,302 |
| 2018-02-08 | 6,490 | 6,720 | 6,490 | 6,670 | 3,400 | 1,334 |
| 2018-02-07 | 6,900 | 7,040 | 6,470 | 6,470 | 6,700 | 1,294 |
| 2018-02-06 | 6,530 | 6,640 | 6,390 | 6,600 | 16,100 | 1,320 |
| 2018-02-05 | 7,190 | 7,220 | 7,050 | 7,080 | 9,600 | 1,416 |
| 2018-02-02 | 7,420 | 7,450 | 7,310 | 7,320 | 4,000 | 1,464 |
| 2018-02-01 | 7,180 | 7,430 | 7,150 | 7,420 | 7,100 | 1,484 |
| 2018-01-31 | 7,240 | 7,240 | 7,140 | 7,140 | 5,000 | 1,428 |
| 2018-01-30 | 7,370 | 7,430 | 7,230 | 7,240 | 6,600 | 1,448 |
| 2018-01-29 | 7,490 | 7,490 | 7,210 | 7,370 | 18,700 | 1,474 |
| 2018-01-26 | 7,580 | 7,630 | 7,560 | 7,620 | 22,400 | 1,524 |
| 2018-01-25 | 7,560 | 7,630 | 7,550 | 7,590 | 13,100 | 1,518 |
| 2018-01-24 | 7,540 | 7,590 | 7,540 | 7,560 | 10,800 | 1,512 |
| 2018-01-23 | 7,520 | 7,630 | 7,520 | 7,580 | 20,500 | 1,516 |
| 2018-01-22 | 7,510 | 7,550 | 7,490 | 7,530 | 11,400 | 1,506 |
| 2018-01-19 | 7,470 | 7,560 | 7,470 | 7,550 | 5,300 | 1,510 |
| 2018-01-18 | 7,580 | 7,590 | 7,470 | 7,470 | 13,600 | 1,494 |
| 2018-01-17 | 7,630 | 7,640 | 7,590 | 7,590 | 11,100 | 1,518 |
| 2018-01-16 | 7,610 | 7,640 | 7,610 | 7,620 | 3,800 | 1,524 |
| 2018-01-15 | 7,630 | 7,650 | 7,600 | 7,610 | 8,200 | 1,522 |
| 2018-01-12 | 7,620 | 7,670 | 7,620 | 7,660 | 5,100 | 1,532 |
| 2018-01-11 | 7,630 | 7,670 | 7,630 | 7,640 | 6,500 | 1,528 |
| 2018-01-10 | 7,630 | 7,640 | 7,620 | 7,630 | 4,800 | 1,526 |
| 2018-01-09 | 7,640 | 7,650 | 7,600 | 7,630 | 6,100 | 1,526 |
| 2018-01-05 | 7,650 | 7,650 | 7,630 | 7,630 | 6,300 | 1,526 |
| 2018-01-04 | 7,620 | 7,650 | 7,610 | 7,630 | 10,600 | 1,526 |
分割・併合履歴 ： [2024-01-30]1株→5株 [2017-07-27]1株→0.1株 [1991-01-28]1株→1.1株 [1986-01-28]1株→1.1株 [1984-01-27]1株→1.1株
