9663 (株)ナガワ 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 | 5,380 | 5,630 | 5,190 | 5,570 | 8,200 | 5,570 |
| 2018-12-27 | 5,520 | 5,520 | 5,290 | 5,460 | 6,500 | 5,460 |
| 2018-12-26 | 4,870 | 5,170 | 4,870 | 5,020 | 6,400 | 5,020 |
| 2018-12-25 | 4,905 | 4,970 | 4,820 | 4,870 | 6,100 | 4,870 |
| 2018-12-21 | 5,150 | 5,220 | 5,020 | 5,060 | 7,600 | 5,060 |
| 2018-12-20 | 5,300 | 5,630 | 5,180 | 5,210 | 7,300 | 5,210 |
| 2018-12-19 | 5,570 | 5,570 | 5,320 | 5,370 | 6,400 | 5,370 |
| 2018-12-18 | 5,720 | 5,750 | 5,430 | 5,470 | 9,700 | 5,470 |
| 2018-12-17 | 5,820 | 5,940 | 5,740 | 5,780 | 7,100 | 5,780 |
| 2018-12-14 | 6,090 | 6,090 | 5,910 | 5,910 | 7,400 | 5,910 |
| 2018-12-13 | 6,050 | 6,170 | 5,970 | 6,110 | 5,900 | 6,110 |
| 2018-12-12 | 5,810 | 6,040 | 5,810 | 6,010 | 3,600 | 6,010 |
| 2018-12-11 | 5,830 | 5,920 | 5,780 | 5,810 | 5,200 | 5,810 |
| 2018-12-10 | 5,970 | 5,970 | 5,720 | 5,760 | 7,600 | 5,760 |
| 2018-12-07 | 6,240 | 6,380 | 6,080 | 6,080 | 7,500 | 6,080 |
| 2018-12-06 | 6,280 | 6,350 | 6,110 | 6,340 | 7,700 | 6,340 |
| 2018-12-05 | 6,150 | 6,400 | 6,110 | 6,350 | 6,700 | 6,350 |
| 2018-12-04 | 6,430 | 6,500 | 6,220 | 6,290 | 6,700 | 6,290 |
| 2018-12-03 | 6,320 | 6,560 | 6,180 | 6,530 | 9,700 | 6,530 |
| 2018-11-30 | 6,440 | 6,440 | 6,220 | 6,350 | 6,600 | 6,350 |
| 2018-11-29 | 6,370 | 6,480 | 6,240 | 6,440 | 13,100 | 6,440 |
| 2018-11-28 | 5,900 | 6,180 | 5,850 | 6,170 | 11,400 | 6,170 |
| 2018-11-27 | 5,800 | 5,890 | 5,800 | 5,880 | 8,800 | 5,880 |
| 2018-11-26 | 5,700 | 5,760 | 5,660 | 5,660 | 7,100 | 5,660 |
| 2018-11-22 | 5,540 | 5,770 | 5,500 | 5,700 | 6,300 | 5,700 |
| 2018-11-21 | 5,430 | 5,530 | 5,420 | 5,500 | 2,700 | 5,500 |
| 2018-11-20 | 5,540 | 5,580 | 5,480 | 5,530 | 1,900 | 5,530 |
| 2018-11-19 | 5,510 | 5,590 | 5,490 | 5,590 | 2,000 | 5,590 |
| 2018-11-16 | 5,510 | 5,520 | 5,400 | 5,500 | 2,600 | 5,500 |
| 2018-11-15 | 5,540 | 5,570 | 5,520 | 5,570 | 1,200 | 5,570 |
| 2018-11-14 | 5,540 | 5,630 | 5,530 | 5,540 | 6,400 | 5,540 |
| 2018-11-13 | 5,330 | 5,550 | 5,300 | 5,540 | 6,000 | 5,540 |
| 2018-11-12 | 5,510 | 5,580 | 5,480 | 5,490 | 3,900 | 5,490 |
| 2018-11-09 | 5,670 | 5,670 | 5,560 | 5,610 | 5,600 | 5,610 |
| 2018-11-08 | 5,610 | 5,720 | 5,610 | 5,670 | 5,500 | 5,670 |
| 2018-11-07 | 5,600 | 5,690 | 5,560 | 5,610 | 8,400 | 5,610 |
| 2018-11-06 | 5,490 | 5,630 | 5,490 | 5,610 | 6,100 | 5,610 |
| 2018-11-05 | 5,520 | 5,580 | 5,490 | 5,540 | 7,900 | 5,540 |
| 2018-11-02 | 5,430 | 5,630 | 5,430 | 5,620 | 17,900 | 5,620 |
| 2018-11-01 | 5,330 | 5,430 | 5,270 | 5,430 | 22,700 | 5,430 |
| 2018-10-31 | 5,130 | 5,500 | 5,060 | 5,430 | 57,500 | 5,430 |
| 2018-10-30 | 4,810 | 4,960 | 4,695 | 4,960 | 28,600 | 4,960 |
| 2018-10-29 | 4,870 | 5,030 | 4,740 | 4,740 | 12,500 | 4,740 |
| 2018-10-26 | 5,120 | 5,200 | 4,865 | 4,890 | 17,700 | 4,890 |
| 2018-10-25 | 5,040 | 5,200 | 5,040 | 5,090 | 11,600 | 5,090 |
| 2018-10-24 | 4,910 | 5,140 | 4,910 | 5,140 | 14,400 | 5,140 |
| 2018-10-23 | 4,910 | 5,060 | 4,865 | 4,900 | 32,700 | 4,900 |
| 2018-10-22 | 5,470 | 5,490 | 5,180 | 5,180 | 15,200 | 5,180 |
| 2018-10-19 | 5,470 | 5,600 | 5,370 | 5,520 | 14,100 | 5,520 |
| 2018-10-18 | 5,560 | 5,770 | 5,520 | 5,570 | 18,300 | 5,570 |
| 2018-10-17 | 5,310 | 5,610 | 5,310 | 5,510 | 14,700 | 5,510 |
| 2018-10-16 | 5,120 | 5,350 | 5,120 | 5,310 | 11,500 | 5,310 |
| 2018-10-15 | 5,250 | 5,290 | 5,150 | 5,180 | 10,800 | 5,180 |
| 2018-10-12 | 5,330 | 5,550 | 5,200 | 5,250 | 17,300 | 5,250 |
| 2018-10-11 | 5,360 | 5,510 | 5,360 | 5,410 | 16,800 | 5,410 |
| 2018-10-10 | 5,880 | 6,090 | 5,670 | 5,710 | 16,300 | 5,710 |
| 2018-10-09 | 5,610 | 6,050 | 5,600 | 5,960 | 37,100 | 5,960 |
| 2018-10-05 | 5,510 | 5,660 | 5,450 | 5,630 | 14,500 | 5,630 |
| 2018-10-04 | 5,210 | 5,340 | 5,200 | 5,310 | 7,400 | 5,310 |
| 2018-10-03 | 5,300 | 5,330 | 5,120 | 5,160 | 6,500 | 5,160 |
| 2018-10-02 | 5,390 | 5,550 | 5,360 | 5,360 | 14,900 | 5,360 |
| 2018-10-01 | 5,320 | 5,390 | 5,290 | 5,370 | 4,100 | 5,370 |
| 2018-09-28 | 5,210 | 5,440 | 5,160 | 5,390 | 9,600 | 5,390 |
| 2018-09-27 | 5,210 | 5,430 | 5,210 | 5,230 | 13,700 | 5,230 |
| 2018-09-26 | 5,260 | 5,320 | 5,110 | 5,320 | 8,700 | 5,320 |
| 2018-09-25 | 5,180 | 5,280 | 5,170 | 5,280 | 14,500 | 5,280 |
| 2018-09-21 | 5,000 | 5,200 | 4,995 | 5,080 | 10,000 | 5,080 |
| 2018-09-20 | 4,990 | 5,050 | 4,990 | 5,040 | 3,900 | 5,040 |
| 2018-09-19 | 4,855 | 5,000 | 4,795 | 4,990 | 4,100 | 4,990 |
| 2018-09-18 | 4,875 | 4,900 | 4,655 | 4,850 | 8,000 | 4,850 |
| 2018-09-14 | 4,860 | 4,930 | 4,860 | 4,865 | 6,600 | 4,865 |
| 2018-09-13 | 4,955 | 5,050 | 4,770 | 4,860 | 5,900 | 4,860 |
| 2018-09-12 | 5,150 | 5,150 | 4,915 | 4,955 | 4,700 | 4,955 |
| 2018-09-11 | 5,180 | 5,180 | 5,090 | 5,140 | 4,800 | 5,140 |
| 2018-09-10 | 5,280 | 5,330 | 5,200 | 5,200 | 3,900 | 5,200 |
| 2018-09-07 | 5,310 | 5,340 | 5,260 | 5,270 | 8,200 | 5,270 |
| 2018-09-06 | 5,430 | 5,470 | 5,320 | 5,380 | 8,800 | 5,380 |
| 2018-09-05 | 5,360 | 5,550 | 5,360 | 5,430 | 9,000 | 5,430 |
| 2018-09-04 | 5,600 | 5,600 | 5,440 | 5,460 | 7,300 | 5,460 |
| 2018-09-03 | 5,530 | 5,590 | 5,490 | 5,560 | 7,700 | 5,560 |
| 2018-08-31 | 5,320 | 5,540 | 5,320 | 5,540 | 12,100 | 5,540 |
| 2018-08-30 | 5,330 | 5,550 | 5,290 | 5,390 | 18,700 | 5,390 |
| 2018-08-29 | 5,340 | 5,480 | 5,250 | 5,410 | 17,600 | 5,410 |
| 2018-08-28 | 5,070 | 5,350 | 4,980 | 5,340 | 16,700 | 5,340 |
| 2018-08-27 | 4,740 | 5,150 | 4,740 | 5,090 | 13,300 | 5,090 |
| 2018-08-24 | 4,710 | 4,710 | 4,605 | 4,670 | 1,500 | 4,670 |
| 2018-08-23 | 4,665 | 4,795 | 4,640 | 4,660 | 1,800 | 4,660 |
| 2018-08-22 | 4,625 | 4,700 | 4,600 | 4,625 | 3,900 | 4,625 |
| 2018-08-21 | 4,680 | 4,710 | 4,650 | 4,665 | 2,400 | 4,665 |
| 2018-08-20 | 4,820 | 4,830 | 4,725 | 4,725 | 3,000 | 4,725 |
| 2018-08-17 | 4,800 | 4,835 | 4,785 | 4,820 | 1,900 | 4,820 |
| 2018-08-16 | 4,800 | 4,805 | 4,770 | 4,805 | 2,200 | 4,805 |
| 2018-08-15 | 4,820 | 4,820 | 4,765 | 4,790 | 2,700 | 4,790 |
| 2018-08-14 | 4,860 | 4,865 | 4,760 | 4,760 | 1,400 | 4,760 |
| 2018-08-13 | 4,870 | 4,870 | 4,830 | 4,830 | 6,300 | 4,830 |
| 2018-08-10 | 4,870 | 4,870 | 4,730 | 4,855 | 4,600 | 4,855 |
| 2018-08-09 | 4,770 | 4,900 | 4,770 | 4,870 | 12,300 | 4,870 |
| 2018-08-08 | 4,695 | 4,720 | 4,625 | 4,700 | 4,600 | 4,700 |
| 2018-08-07 | 4,600 | 4,700 | 4,600 | 4,700 | 2,000 | 4,700 |
| 2018-08-06 | 4,590 | 4,590 | 4,570 | 4,570 | 1,100 | 4,570 |
| 2018-08-03 | 4,535 | 4,550 | 4,530 | 4,530 | 1,600 | 4,530 |
| 2018-08-02 | 4,600 | 4,600 | 4,490 | 4,510 | 2,100 | 4,510 |
| 2018-08-01 | 4,600 | 4,600 | 4,550 | 4,550 | 1,200 | 4,550 |
| 2018-07-31 | 4,680 | 4,680 | 4,570 | 4,600 | 2,500 | 4,600 |
| 2018-07-30 | 4,500 | 4,730 | 4,480 | 4,715 | 6,600 | 4,715 |
| 2018-07-27 | 4,455 | 4,485 | 4,450 | 4,485 | 1,800 | 4,485 |
| 2018-07-26 | 4,485 | 4,490 | 4,470 | 4,485 | 2,900 | 4,485 |
| 2018-07-25 | 4,460 | 4,460 | 4,410 | 4,435 | 3,100 | 4,435 |
| 2018-07-24 | 4,430 | 4,475 | 4,410 | 4,440 | 4,600 | 4,440 |
| 2018-07-23 | 4,460 | 4,495 | 4,460 | 4,490 | 4,100 | 4,490 |
| 2018-07-20 | 4,420 | 4,440 | 4,420 | 4,440 | 800 | 4,440 |
| 2018-07-19 | 4,455 | 4,470 | 4,415 | 4,415 | 1,300 | 4,415 |
| 2018-07-18 | 4,435 | 4,475 | 4,405 | 4,455 | 2,200 | 4,455 |
| 2018-07-17 | 4,475 | 4,475 | 4,435 | 4,435 | 2,300 | 4,435 |
| 2018-07-13 | 4,490 | 4,490 | 4,475 | 4,475 | 600 | 4,475 |
| 2018-07-12 | 4,470 | 4,480 | 4,455 | 4,455 | 1,000 | 4,455 |
| 2018-07-11 | 4,525 | 4,525 | 4,455 | 4,460 | 2,100 | 4,460 |
| 2018-07-10 | 4,595 | 4,595 | 4,480 | 4,480 | 4,200 | 4,480 |
| 2018-07-09 | 4,500 | 4,595 | 4,500 | 4,525 | 3,000 | 4,525 |
| 2018-07-06 | 4,410 | 4,430 | 4,390 | 4,425 | 2,200 | 4,425 |
| 2018-07-05 | 4,410 | 4,430 | 4,410 | 4,410 | 1,800 | 4,410 |
| 2018-07-04 | 4,485 | 4,485 | 4,460 | 4,460 | 1,600 | 4,460 |
| 2018-07-03 | 4,645 | 4,645 | 4,540 | 4,540 | 1,900 | 4,540 |
| 2018-07-02 | 4,725 | 4,725 | 4,645 | 4,645 | 1,800 | 4,645 |
| 2018-06-29 | 4,780 | 4,800 | 4,780 | 4,790 | 1,300 | 4,790 |
| 2018-06-28 | 4,770 | 4,780 | 4,725 | 4,780 | 2,500 | 4,780 |
| 2018-06-27 | 4,715 | 4,760 | 4,715 | 4,720 | 1,100 | 4,720 |
| 2018-06-26 | 4,770 | 4,800 | 4,710 | 4,765 | 2,500 | 4,765 |
| 2018-06-25 | 4,785 | 4,785 | 4,705 | 4,715 | 1,200 | 4,715 |
| 2018-06-22 | 4,750 | 4,785 | 4,745 | 4,785 | 1,600 | 4,785 |
| 2018-06-21 | 4,750 | 4,775 | 4,730 | 4,730 | 1,600 | 4,730 |
| 2018-06-20 | 4,805 | 4,805 | 4,730 | 4,730 | 2,200 | 4,730 |
| 2018-06-19 | 4,795 | 4,800 | 4,750 | 4,800 | 2,500 | 4,800 |
| 2018-06-18 | 4,800 | 4,805 | 4,780 | 4,795 | 1,100 | 4,795 |
| 2018-06-15 | 4,790 | 4,800 | 4,745 | 4,800 | 1,600 | 4,800 |
| 2018-06-14 | 4,775 | 4,795 | 4,775 | 4,795 | 2,100 | 4,795 |
| 2018-06-13 | 4,760 | 4,780 | 4,755 | 4,775 | 1,300 | 4,775 |
| 2018-06-12 | 4,740 | 4,755 | 4,730 | 4,755 | 1,000 | 4,755 |
| 2018-06-11 | 4,750 | 4,750 | 4,720 | 4,740 | 3,300 | 4,740 |
| 2018-06-08 | 4,720 | 4,775 | 4,720 | 4,745 | 4,000 | 4,745 |
| 2018-06-07 | 4,790 | 4,790 | 4,785 | 4,790 | 1,400 | 4,790 |
| 2018-06-06 | 4,750 | 4,790 | 4,750 | 4,790 | 1,700 | 4,790 |
| 2018-06-05 | 4,730 | 4,770 | 4,720 | 4,770 | 3,800 | 4,770 |
| 2018-06-04 | 4,495 | 4,770 | 4,495 | 4,685 | 1,700 | 4,685 |
| 2018-06-01 | 4,400 | 4,435 | 4,400 | 4,425 | 1,400 | 4,425 |
| 2018-05-31 | 4,530 | 4,530 | 4,420 | 4,425 | 1,500 | 4,425 |
| 2018-05-30 | 4,510 | 4,520 | 4,450 | 4,470 | 1,300 | 4,470 |
| 2018-05-29 | 4,645 | 4,645 | 4,600 | 4,600 | 500 | 4,600 |
| 2018-05-28 | 4,735 | 4,735 | 4,615 | 4,645 | 1,600 | 4,645 |
| 2018-05-25 | 4,680 | 4,680 | 4,665 | 4,665 | 400 | 4,665 |
| 2018-05-24 | 4,790 | 4,790 | 4,680 | 4,680 | 700 | 4,680 |
| 2018-05-23 | 4,780 | 4,780 | 4,730 | 4,760 | 2,700 | 4,760 |
| 2018-05-22 | 4,750 | 4,770 | 4,740 | 4,770 | 1,600 | 4,770 |
| 2018-05-21 | 4,695 | 4,765 | 4,695 | 4,765 | 1,400 | 4,765 |
| 2018-05-18 | 4,750 | 4,750 | 4,730 | 4,750 | 900 | 4,750 |
| 2018-05-17 | 4,680 | 4,745 | 4,680 | 4,745 | 1,100 | 4,745 |
| 2018-05-16 | 4,600 | 4,680 | 4,600 | 4,680 | 900 | 4,680 |
| 2018-05-15 | 4,630 | 4,665 | 4,605 | 4,665 | 2,100 | 4,665 |
| 2018-05-14 | 4,605 | 4,640 | 4,605 | 4,640 | 1,300 | 4,640 |
| 2018-05-11 | 4,555 | 4,610 | 4,555 | 4,585 | 1,600 | 4,585 |
| 2018-05-10 | 4,605 | 4,610 | 4,570 | 4,570 | 1,800 | 4,570 |
| 2018-05-09 | 4,590 | 4,610 | 4,575 | 4,580 | 2,700 | 4,580 |
| 2018-05-08 | 4,795 | 4,805 | 4,555 | 4,590 | 5,700 | 4,590 |
| 2018-05-07 | 4,715 | 4,910 | 4,715 | 4,865 | 5,400 | 4,865 |
| 2018-05-02 | 4,680 | 4,770 | 4,655 | 4,770 | 5,000 | 4,770 |
| 2018-05-01 | 4,700 | 4,700 | 4,650 | 4,675 | 3,900 | 4,675 |
| 2018-04-27 | 4,685 | 4,725 | 4,630 | 4,685 | 4,300 | 4,685 |
| 2018-04-26 | 4,675 | 4,680 | 4,630 | 4,680 | 2,200 | 4,680 |
| 2018-04-25 | 4,635 | 4,665 | 4,625 | 4,665 | 1,800 | 4,665 |
| 2018-04-24 | 4,630 | 4,675 | 4,620 | 4,625 | 2,200 | 4,625 |
| 2018-04-23 | 4,670 | 4,670 | 4,640 | 4,640 | 600 | 4,640 |
| 2018-04-20 | 4,605 | 4,655 | 4,605 | 4,655 | 600 | 4,655 |
| 2018-04-19 | 4,555 | 4,660 | 4,555 | 4,660 | 2,600 | 4,660 |
| 2018-04-18 | 4,610 | 4,610 | 4,560 | 4,600 | 900 | 4,600 |
| 2018-04-17 | 4,555 | 4,610 | 4,555 | 4,580 | 1,000 | 4,580 |
| 2018-04-16 | 4,645 | 4,645 | 4,550 | 4,580 | 2,100 | 4,580 |
| 2018-04-13 | 4,565 | 4,635 | 4,565 | 4,635 | 2,600 | 4,635 |
| 2018-04-12 | 4,560 | 4,585 | 4,535 | 4,565 | 2,000 | 4,565 |
| 2018-04-11 | 4,580 | 4,580 | 4,560 | 4,560 | 1,600 | 4,560 |
| 2018-04-10 | 4,585 | 4,590 | 4,550 | 4,590 | 2,300 | 4,590 |
| 2018-04-09 | 4,570 | 4,575 | 4,555 | 4,575 | 800 | 4,575 |
| 2018-04-06 | 4,595 | 4,620 | 4,570 | 4,570 | 2,000 | 4,570 |
| 2018-04-05 | 4,595 | 4,665 | 4,595 | 4,665 | 4,100 | 4,665 |
| 2018-04-04 | 4,490 | 4,585 | 4,435 | 4,585 | 2,900 | 4,585 |
| 2018-04-03 | 4,400 | 4,560 | 4,400 | 4,490 | 4,800 | 4,490 |
| 2018-03-30 | 4,500 | 4,505 | 4,460 | 4,460 | 2,400 | 4,460 |
| 2018-03-29 | 4,455 | 4,500 | 4,445 | 4,500 | 4,600 | 4,500 |
| 2018-03-28 | 4,400 | 4,440 | 4,345 | 4,425 | 15,500 | 4,425 |
| 2018-03-27 | 4,400 | 4,520 | 4,400 | 4,520 | 56,900 | 4,520 |
| 2018-03-26 | 4,405 | 4,485 | 4,360 | 4,375 | 14,100 | 4,375 |
| 2018-03-23 | 4,455 | 4,525 | 4,405 | 4,405 | 14,400 | 4,405 |
| 2018-03-22 | 4,470 | 4,575 | 4,460 | 4,565 | 14,400 | 4,565 |
| 2018-03-20 | 4,445 | 4,495 | 4,445 | 4,480 | 12,100 | 4,480 |
| 2018-03-19 | 4,470 | 4,480 | 4,425 | 4,440 | 12,000 | 4,440 |
| 2018-03-16 | 4,605 | 4,650 | 4,445 | 4,480 | 18,100 | 4,480 |
| 2018-03-15 | 4,600 | 4,665 | 4,595 | 4,615 | 17,900 | 4,615 |
| 2018-03-14 | 4,560 | 4,590 | 4,540 | 4,590 | 3,000 | 4,590 |
| 2018-03-13 | 4,515 | 4,570 | 4,480 | 4,570 | 1,800 | 4,570 |
| 2018-03-12 | 4,460 | 4,530 | 4,460 | 4,515 | 1,200 | 4,515 |
| 2018-03-09 | 4,540 | 4,540 | 4,410 | 4,410 | 3,700 | 4,410 |
| 2018-03-08 | 4,500 | 4,500 | 4,485 | 4,485 | 800 | 4,485 |
| 2018-03-07 | 4,410 | 4,505 | 4,410 | 4,430 | 1,500 | 4,430 |
| 2018-03-06 | 4,445 | 4,510 | 4,445 | 4,465 | 2,200 | 4,465 |
| 2018-03-05 | 4,360 | 4,425 | 4,360 | 4,400 | 2,600 | 4,400 |
| 2018-03-02 | 4,445 | 4,490 | 4,360 | 4,360 | 4,600 | 4,360 |
| 2018-03-01 | 4,565 | 4,570 | 4,470 | 4,470 | 3,700 | 4,470 |
| 2018-02-28 | 4,590 | 4,630 | 4,555 | 4,565 | 2,800 | 4,565 |
| 2018-02-27 | 4,550 | 4,640 | 4,535 | 4,620 | 4,300 | 4,620 |
| 2018-02-26 | 4,465 | 4,550 | 4,465 | 4,480 | 4,800 | 4,480 |
| 2018-02-23 | 4,285 | 4,430 | 4,285 | 4,390 | 3,000 | 4,390 |
| 2018-02-22 | 4,285 | 4,305 | 4,280 | 4,285 | 2,200 | 4,285 |
| 2018-02-21 | 4,255 | 4,325 | 4,255 | 4,295 | 2,000 | 4,295 |
| 2018-02-20 | 4,300 | 4,305 | 4,240 | 4,280 | 5,200 | 4,280 |
| 2018-02-19 | 4,220 | 4,280 | 4,220 | 4,250 | 2,900 | 4,250 |
| 2018-02-16 | 4,200 | 4,260 | 4,200 | 4,220 | 4,200 | 4,220 |
| 2018-02-15 | 4,230 | 4,285 | 4,215 | 4,215 | 2,100 | 4,215 |
| 2018-02-14 | 4,320 | 4,335 | 4,230 | 4,230 | 3,100 | 4,230 |
| 2018-02-13 | 4,400 | 4,535 | 4,315 | 4,340 | 3,900 | 4,340 |
| 2018-02-09 | 4,275 | 4,455 | 4,275 | 4,370 | 5,600 | 4,370 |
| 2018-02-08 | 4,480 | 4,615 | 4,445 | 4,445 | 2,700 | 4,445 |
| 2018-02-07 | 4,330 | 4,640 | 4,330 | 4,480 | 6,500 | 4,480 |
| 2018-02-06 | 4,380 | 4,480 | 4,285 | 4,285 | 10,400 | 4,285 |
| 2018-02-05 | 4,665 | 4,685 | 4,575 | 4,590 | 7,700 | 4,590 |
| 2018-02-02 | 4,705 | 4,820 | 4,705 | 4,760 | 5,300 | 4,760 |
| 2018-02-01 | 4,655 | 4,755 | 4,655 | 4,755 | 5,300 | 4,755 |
| 2018-01-31 | 4,705 | 4,725 | 4,610 | 4,640 | 5,600 | 4,640 |
| 2018-01-30 | 4,800 | 4,800 | 4,675 | 4,700 | 8,500 | 4,700 |
| 2018-01-29 | 4,810 | 4,840 | 4,810 | 4,830 | 2,000 | 4,830 |
| 2018-01-26 | 4,805 | 4,870 | 4,800 | 4,800 | 3,400 | 4,800 |
| 2018-01-25 | 4,830 | 4,830 | 4,800 | 4,805 | 3,200 | 4,805 |
| 2018-01-24 | 4,820 | 4,825 | 4,805 | 4,820 | 2,400 | 4,820 |
| 2018-01-23 | 4,815 | 4,825 | 4,810 | 4,820 | 1,800 | 4,820 |
| 2018-01-22 | 4,845 | 4,845 | 4,810 | 4,815 | 2,500 | 4,815 |
| 2018-01-19 | 4,845 | 4,860 | 4,845 | 4,845 | 1,900 | 4,845 |
| 2018-01-18 | 4,885 | 4,890 | 4,850 | 4,860 | 2,800 | 4,860 |
| 2018-01-17 | 4,875 | 4,915 | 4,875 | 4,880 | 2,200 | 4,880 |
| 2018-01-16 | 4,885 | 4,925 | 4,885 | 4,890 | 1,500 | 4,890 |
| 2018-01-15 | 4,925 | 4,925 | 4,895 | 4,895 | 1,400 | 4,895 |
| 2018-01-12 | 4,905 | 4,915 | 4,885 | 4,885 | 2,400 | 4,885 |
| 2018-01-11 | 4,900 | 4,930 | 4,900 | 4,930 | 1,700 | 4,930 |
| 2018-01-10 | 4,910 | 4,915 | 4,900 | 4,915 | 1,400 | 4,915 |
| 2018-01-09 | 4,925 | 4,930 | 4,880 | 4,885 | 3,800 | 4,885 |
| 2018-01-05 | 4,915 | 4,920 | 4,900 | 4,915 | 2,100 | 4,915 |
| 2018-01-04 | 4,965 | 4,970 | 4,930 | 4,945 | 2,800 | 4,945 |
分割・併合履歴 ： [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株
