9766 コナミグループ(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 | 4,805 | 4,825 | 4,735 | 4,805 | 585,500 | 4,805 |
| 2018-12-27 | 4,740 | 4,835 | 4,725 | 4,780 | 826,100 | 4,780 |
| 2018-12-26 | 4,575 | 4,725 | 4,530 | 4,640 | 769,400 | 4,640 |
| 2018-12-25 | 4,570 | 4,575 | 4,435 | 4,530 | 752,000 | 4,530 |
| 2018-12-21 | 4,630 | 4,695 | 4,565 | 4,690 | 871,800 | 4,690 |
| 2018-12-20 | 4,735 | 4,765 | 4,600 | 4,630 | 764,600 | 4,630 |
| 2018-12-19 | 4,820 | 4,895 | 4,795 | 4,835 | 538,000 | 4,835 |
| 2018-12-18 | 4,870 | 4,870 | 4,775 | 4,785 | 602,400 | 4,785 |
| 2018-12-17 | 4,840 | 4,970 | 4,775 | 4,940 | 512,800 | 4,940 |
| 2018-12-14 | 4,885 | 4,960 | 4,795 | 4,820 | 1,405,600 | 4,820 |
| 2018-12-13 | 4,940 | 4,980 | 4,895 | 4,930 | 644,600 | 4,930 |
| 2018-12-12 | 4,935 | 4,935 | 4,825 | 4,915 | 970,100 | 4,915 |
| 2018-12-11 | 4,895 | 4,960 | 4,870 | 4,930 | 828,300 | 4,930 |
| 2018-12-10 | 4,935 | 4,960 | 4,875 | 4,885 | 758,200 | 4,885 |
| 2018-12-07 | 4,920 | 5,050 | 4,920 | 5,040 | 506,900 | 5,040 |
| 2018-12-06 | 4,985 | 4,995 | 4,875 | 4,955 | 781,600 | 4,955 |
| 2018-12-05 | 5,100 | 5,120 | 4,965 | 4,980 | 740,400 | 4,980 |
| 2018-12-04 | 5,190 | 5,220 | 5,100 | 5,140 | 783,400 | 5,140 |
| 2018-12-03 | 5,180 | 5,190 | 5,100 | 5,170 | 452,800 | 5,170 |
| 2018-11-30 | 5,160 | 5,170 | 5,070 | 5,080 | 1,032,200 | 5,080 |
| 2018-11-29 | 5,180 | 5,230 | 5,140 | 5,150 | 506,900 | 5,150 |
| 2018-11-28 | 5,130 | 5,160 | 5,100 | 5,140 | 572,200 | 5,140 |
| 2018-11-27 | 5,130 | 5,150 | 5,090 | 5,110 | 751,200 | 5,110 |
| 2018-11-26 | 4,930 | 5,100 | 4,920 | 5,070 | 1,024,600 | 5,070 |
| 2018-11-22 | 4,895 | 4,905 | 4,815 | 4,885 | 696,400 | 4,885 |
| 2018-11-21 | 4,770 | 4,890 | 4,765 | 4,870 | 642,600 | 4,870 |
| 2018-11-20 | 4,880 | 4,895 | 4,800 | 4,830 | 443,400 | 4,830 |
| 2018-11-19 | 4,870 | 4,975 | 4,870 | 4,920 | 449,400 | 4,920 |
| 2018-11-16 | 4,855 | 4,955 | 4,855 | 4,870 | 633,700 | 4,870 |
| 2018-11-15 | 4,765 | 4,875 | 4,760 | 4,825 | 526,600 | 4,825 |
| 2018-11-14 | 4,950 | 4,950 | 4,780 | 4,820 | 774,400 | 4,820 |
| 2018-11-13 | 4,905 | 4,975 | 4,830 | 4,925 | 928,500 | 4,925 |
| 2018-11-12 | 4,995 | 5,070 | 4,970 | 5,050 | 380,000 | 5,050 |
| 2018-11-09 | 5,030 | 5,080 | 4,990 | 5,050 | 633,400 | 5,050 |
| 2018-11-08 | 5,080 | 5,110 | 5,020 | 5,060 | 720,800 | 5,060 |
| 2018-11-07 | 4,810 | 4,940 | 4,760 | 4,910 | 1,187,800 | 4,910 |
| 2018-11-06 | 4,735 | 4,830 | 4,730 | 4,750 | 893,700 | 4,750 |
| 2018-11-05 | 4,635 | 4,715 | 4,590 | 4,635 | 674,100 | 4,635 |
| 2018-11-02 | 4,645 | 4,710 | 4,580 | 4,675 | 957,000 | 4,675 |
| 2018-11-01 | 4,590 | 4,770 | 4,550 | 4,675 | 1,310,200 | 4,675 |
| 2018-10-31 | 4,165 | 4,350 | 4,125 | 4,310 | 908,200 | 4,310 |
| 2018-10-30 | 4,140 | 4,215 | 4,110 | 4,175 | 731,200 | 4,175 |
| 2018-10-29 | 4,240 | 4,295 | 4,170 | 4,185 | 544,900 | 4,185 |
| 2018-10-26 | 4,275 | 4,315 | 4,190 | 4,220 | 638,900 | 4,220 |
| 2018-10-25 | 4,350 | 4,360 | 4,265 | 4,280 | 656,400 | 4,280 |
| 2018-10-24 | 4,450 | 4,525 | 4,420 | 4,455 | 858,300 | 4,455 |
| 2018-10-23 | 4,470 | 4,470 | 4,365 | 4,410 | 819,700 | 4,410 |
| 2018-10-22 | 4,490 | 4,545 | 4,405 | 4,505 | 587,200 | 4,505 |
| 2018-10-19 | 4,465 | 4,505 | 4,355 | 4,500 | 697,000 | 4,500 |
| 2018-10-18 | 4,530 | 4,580 | 4,510 | 4,525 | 551,100 | 4,525 |
| 2018-10-17 | 4,475 | 4,580 | 4,460 | 4,515 | 691,400 | 4,515 |
| 2018-10-16 | 4,360 | 4,415 | 4,325 | 4,410 | 638,700 | 4,410 |
| 2018-10-15 | 4,450 | 4,455 | 4,345 | 4,365 | 901,400 | 4,365 |
| 2018-10-12 | 4,255 | 4,455 | 4,250 | 4,450 | 1,366,300 | 4,450 |
| 2018-10-11 | 4,245 | 4,315 | 4,230 | 4,310 | 994,600 | 4,310 |
| 2018-10-10 | 4,320 | 4,380 | 4,320 | 4,365 | 662,800 | 4,365 |
| 2018-10-09 | 4,365 | 4,380 | 4,305 | 4,320 | 700,900 | 4,320 |
| 2018-10-05 | 4,370 | 4,440 | 4,345 | 4,425 | 703,300 | 4,425 |
| 2018-10-04 | 4,460 | 4,470 | 4,370 | 4,395 | 950,600 | 4,395 |
| 2018-10-03 | 4,470 | 4,505 | 4,430 | 4,485 | 599,900 | 4,485 |
| 2018-10-02 | 4,465 | 4,485 | 4,415 | 4,475 | 1,039,100 | 4,475 |
| 2018-10-01 | 4,500 | 4,555 | 4,435 | 4,460 | 878,000 | 4,460 |
| 2018-09-28 | 4,370 | 4,465 | 4,365 | 4,450 | 1,075,800 | 4,450 |
| 2018-09-27 | 4,290 | 4,360 | 4,285 | 4,340 | 682,000 | 4,340 |
| 2018-09-26 | 4,300 | 4,335 | 4,265 | 4,315 | 713,000 | 4,315 |
| 2018-09-25 | 4,415 | 4,425 | 4,315 | 4,340 | 1,044,700 | 4,340 |
| 2018-09-21 | 4,305 | 4,425 | 4,290 | 4,410 | 1,364,700 | 4,410 |
| 2018-09-20 | 4,280 | 4,285 | 4,220 | 4,235 | 871,000 | 4,235 |
| 2018-09-19 | 4,340 | 4,340 | 4,280 | 4,280 | 945,400 | 4,280 |
| 2018-09-18 | 4,235 | 4,315 | 4,170 | 4,300 | 832,900 | 4,300 |
| 2018-09-14 | 4,205 | 4,250 | 4,190 | 4,245 | 1,283,600 | 4,245 |
| 2018-09-13 | 4,220 | 4,255 | 4,175 | 4,190 | 679,200 | 4,190 |
| 2018-09-12 | 4,315 | 4,320 | 4,225 | 4,255 | 439,100 | 4,255 |
| 2018-09-11 | 4,340 | 4,350 | 4,240 | 4,285 | 783,400 | 4,285 |
| 2018-09-10 | 4,365 | 4,375 | 4,305 | 4,345 | 603,500 | 4,345 |
| 2018-09-07 | 4,430 | 4,465 | 4,370 | 4,385 | 615,300 | 4,385 |
| 2018-09-06 | 4,480 | 4,495 | 4,425 | 4,425 | 883,100 | 4,425 |
| 2018-09-05 | 4,635 | 4,645 | 4,605 | 4,620 | 413,400 | 4,620 |
| 2018-09-04 | 4,655 | 4,675 | 4,615 | 4,655 | 511,400 | 4,655 |
| 2018-09-03 | 4,645 | 4,650 | 4,605 | 4,630 | 471,500 | 4,630 |
| 2018-08-31 | 4,680 | 4,695 | 4,645 | 4,655 | 770,900 | 4,655 |
| 2018-08-30 | 4,720 | 4,750 | 4,680 | 4,720 | 791,400 | 4,720 |
| 2018-08-29 | 4,630 | 4,755 | 4,575 | 4,665 | 1,283,500 | 4,665 |
| 2018-08-28 | 4,875 | 4,895 | 4,745 | 4,770 | 661,100 | 4,770 |
| 2018-08-27 | 4,835 | 4,905 | 4,830 | 4,860 | 610,500 | 4,860 |
| 2018-08-24 | 4,770 | 4,840 | 4,760 | 4,810 | 656,000 | 4,810 |
| 2018-08-23 | 4,665 | 4,710 | 4,650 | 4,700 | 427,200 | 4,700 |
| 2018-08-22 | 4,670 | 4,695 | 4,610 | 4,670 | 380,000 | 4,670 |
| 2018-08-21 | 4,635 | 4,700 | 4,570 | 4,685 | 717,500 | 4,685 |
| 2018-08-20 | 4,715 | 4,715 | 4,615 | 4,620 | 618,200 | 4,620 |
| 2018-08-17 | 4,735 | 4,750 | 4,700 | 4,715 | 503,100 | 4,715 |
| 2018-08-16 | 4,645 | 4,790 | 4,645 | 4,720 | 937,800 | 4,720 |
| 2018-08-15 | 4,870 | 4,875 | 4,655 | 4,710 | 970,900 | 4,710 |
| 2018-08-14 | 4,835 | 4,920 | 4,835 | 4,915 | 645,900 | 4,915 |
| 2018-08-13 | 5,000 | 5,010 | 4,825 | 4,825 | 799,500 | 4,825 |
| 2018-08-10 | 5,190 | 5,200 | 5,030 | 5,050 | 646,400 | 5,050 |
| 2018-08-09 | 5,200 | 5,210 | 5,140 | 5,170 | 443,200 | 5,170 |
| 2018-08-08 | 5,140 | 5,190 | 5,100 | 5,160 | 517,300 | 5,160 |
| 2018-08-07 | 5,140 | 5,230 | 5,110 | 5,220 | 335,200 | 5,220 |
| 2018-08-06 | 5,120 | 5,220 | 5,120 | 5,140 | 359,900 | 5,140 |
| 2018-08-03 | 5,140 | 5,170 | 5,080 | 5,160 | 418,600 | 5,160 |
| 2018-08-02 | 5,190 | 5,190 | 5,080 | 5,110 | 511,600 | 5,110 |
| 2018-08-01 | 5,150 | 5,210 | 5,070 | 5,210 | 1,029,200 | 5,210 |
| 2018-07-31 | 5,180 | 5,270 | 5,180 | 5,250 | 487,400 | 5,250 |
| 2018-07-30 | 5,260 | 5,260 | 5,190 | 5,230 | 454,700 | 5,230 |
| 2018-07-27 | 5,300 | 5,320 | 5,240 | 5,300 | 472,600 | 5,300 |
| 2018-07-26 | 5,350 | 5,390 | 5,230 | 5,270 | 699,900 | 5,270 |
| 2018-07-25 | 5,460 | 5,470 | 5,300 | 5,320 | 645,600 | 5,320 |
| 2018-07-24 | 5,520 | 5,530 | 5,430 | 5,470 | 367,500 | 5,470 |
| 2018-07-23 | 5,630 | 5,630 | 5,470 | 5,500 | 750,600 | 5,500 |
| 2018-07-20 | 5,540 | 5,730 | 5,540 | 5,700 | 887,000 | 5,700 |
| 2018-07-19 | 5,600 | 5,630 | 5,520 | 5,560 | 421,100 | 5,560 |
| 2018-07-18 | 5,710 | 5,720 | 5,530 | 5,550 | 678,700 | 5,550 |
| 2018-07-17 | 5,530 | 5,790 | 5,520 | 5,660 | 858,200 | 5,660 |
| 2018-07-13 | 5,390 | 5,580 | 5,380 | 5,510 | 841,700 | 5,510 |
| 2018-07-12 | 5,340 | 5,440 | 5,310 | 5,320 | 609,000 | 5,320 |
| 2018-07-11 | 5,400 | 5,410 | 5,270 | 5,310 | 513,800 | 5,310 |
| 2018-07-10 | 5,500 | 5,540 | 5,440 | 5,450 | 760,500 | 5,450 |
| 2018-07-09 | 5,380 | 5,450 | 5,350 | 5,400 | 613,700 | 5,400 |
| 2018-07-06 | 5,300 | 5,430 | 5,300 | 5,410 | 611,400 | 5,410 |
| 2018-07-05 | 5,280 | 5,360 | 5,250 | 5,300 | 547,100 | 5,300 |
| 2018-07-04 | 5,230 | 5,340 | 5,230 | 5,310 | 558,400 | 5,310 |
| 2018-07-03 | 5,390 | 5,390 | 5,150 | 5,220 | 891,000 | 5,220 |
| 2018-07-02 | 5,590 | 5,590 | 5,400 | 5,400 | 598,800 | 5,400 |
| 2018-06-29 | 5,600 | 5,680 | 5,580 | 5,640 | 543,500 | 5,640 |
| 2018-06-28 | 5,560 | 5,600 | 5,480 | 5,570 | 578,000 | 5,570 |
| 2018-06-27 | 5,590 | 5,600 | 5,500 | 5,540 | 564,400 | 5,540 |
| 2018-06-26 | 5,730 | 5,730 | 5,560 | 5,560 | 788,300 | 5,560 |
| 2018-06-25 | 5,700 | 5,810 | 5,660 | 5,750 | 769,700 | 5,750 |
| 2018-06-22 | 5,670 | 5,730 | 5,590 | 5,620 | 647,600 | 5,620 |
| 2018-06-21 | 5,590 | 5,730 | 5,480 | 5,700 | 1,037,600 | 5,700 |
| 2018-06-20 | 5,540 | 5,610 | 5,430 | 5,590 | 748,400 | 5,590 |
| 2018-06-19 | 5,450 | 5,530 | 5,390 | 5,500 | 886,800 | 5,500 |
| 2018-06-18 | 5,540 | 5,540 | 5,430 | 5,470 | 424,800 | 5,470 |
| 2018-06-15 | 5,450 | 5,580 | 5,430 | 5,530 | 1,080,600 | 5,530 |
| 2018-06-14 | 5,370 | 5,440 | 5,320 | 5,400 | 556,400 | 5,400 |
| 2018-06-13 | 5,360 | 5,380 | 5,310 | 5,360 | 371,300 | 5,360 |
| 2018-06-12 | 5,400 | 5,410 | 5,290 | 5,340 | 613,400 | 5,340 |
| 2018-06-11 | 5,340 | 5,420 | 5,310 | 5,360 | 523,900 | 5,360 |
| 2018-06-08 | 5,250 | 5,380 | 5,230 | 5,350 | 1,424,600 | 5,350 |
| 2018-06-07 | 5,130 | 5,250 | 5,130 | 5,220 | 713,300 | 5,220 |
| 2018-06-06 | 5,110 | 5,200 | 5,100 | 5,140 | 618,500 | 5,140 |
| 2018-06-05 | 5,180 | 5,190 | 5,080 | 5,110 | 517,000 | 5,110 |
| 2018-06-04 | 5,150 | 5,190 | 5,130 | 5,160 | 472,100 | 5,160 |
| 2018-06-01 | 5,060 | 5,140 | 5,050 | 5,090 | 681,200 | 5,090 |
| 2018-05-31 | 5,050 | 5,140 | 5,000 | 5,110 | 1,464,900 | 5,110 |
| 2018-05-30 | 5,010 | 5,040 | 4,965 | 5,020 | 719,000 | 5,020 |
| 2018-05-29 | 5,130 | 5,170 | 5,100 | 5,140 | 386,300 | 5,140 |
| 2018-05-28 | 5,150 | 5,170 | 5,100 | 5,150 | 259,400 | 5,150 |
| 2018-05-25 | 5,130 | 5,150 | 5,100 | 5,110 | 402,400 | 5,110 |
| 2018-05-24 | 5,290 | 5,300 | 5,170 | 5,190 | 588,100 | 5,190 |
| 2018-05-23 | 5,400 | 5,450 | 5,290 | 5,300 | 737,600 | 5,300 |
| 2018-05-22 | 5,460 | 5,550 | 5,440 | 5,450 | 577,300 | 5,450 |
| 2018-05-21 | 5,400 | 5,580 | 5,400 | 5,560 | 560,600 | 5,560 |
| 2018-05-18 | 5,350 | 5,450 | 5,350 | 5,420 | 552,500 | 5,420 |
| 2018-05-17 | 5,330 | 5,400 | 5,300 | 5,370 | 449,500 | 5,370 |
| 2018-05-16 | 5,370 | 5,370 | 5,230 | 5,290 | 965,600 | 5,290 |
| 2018-05-15 | 5,510 | 5,520 | 5,380 | 5,390 | 569,500 | 5,390 |
| 2018-05-14 | 5,410 | 5,480 | 5,390 | 5,470 | 616,900 | 5,470 |
| 2018-05-11 | 5,470 | 5,520 | 5,360 | 5,460 | 879,400 | 5,460 |
| 2018-05-10 | 5,530 | 5,630 | 5,490 | 5,520 | 431,400 | 5,520 |
| 2018-05-09 | 5,480 | 5,500 | 5,440 | 5,460 | 377,600 | 5,460 |
| 2018-05-08 | 5,490 | 5,500 | 5,440 | 5,470 | 443,200 | 5,470 |
| 2018-05-07 | 5,520 | 5,530 | 5,440 | 5,510 | 434,600 | 5,510 |
| 2018-05-02 | 5,540 | 5,550 | 5,470 | 5,520 | 383,600 | 5,520 |
| 2018-05-01 | 5,360 | 5,540 | 5,350 | 5,520 | 516,100 | 5,520 |
| 2018-04-27 | 5,410 | 5,460 | 5,370 | 5,380 | 642,400 | 5,380 |
| 2018-04-26 | 5,330 | 5,350 | 5,290 | 5,310 | 472,700 | 5,310 |
| 2018-04-25 | 5,420 | 5,430 | 5,340 | 5,360 | 393,400 | 5,360 |
| 2018-04-24 | 5,390 | 5,450 | 5,340 | 5,410 | 436,800 | 5,410 |
| 2018-04-23 | 5,320 | 5,380 | 5,290 | 5,320 | 511,800 | 5,320 |
| 2018-04-20 | 5,280 | 5,390 | 5,270 | 5,310 | 1,004,300 | 5,310 |
| 2018-04-19 | 5,500 | 5,530 | 5,180 | 5,230 | 2,142,100 | 5,230 |
| 2018-04-18 | 5,470 | 5,540 | 5,430 | 5,510 | 417,300 | 5,510 |
| 2018-04-17 | 5,360 | 5,440 | 5,350 | 5,410 | 469,700 | 5,410 |
| 2018-04-16 | 5,340 | 5,440 | 5,330 | 5,400 | 386,000 | 5,400 |
| 2018-04-13 | 5,390 | 5,410 | 5,330 | 5,340 | 545,100 | 5,340 |
| 2018-04-12 | 5,380 | 5,440 | 5,340 | 5,350 | 395,600 | 5,350 |
| 2018-04-11 | 5,460 | 5,480 | 5,360 | 5,360 | 454,100 | 5,360 |
| 2018-04-10 | 5,510 | 5,570 | 5,460 | 5,500 | 643,400 | 5,500 |
| 2018-04-09 | 5,550 | 5,620 | 5,530 | 5,570 | 464,900 | 5,570 |
| 2018-04-06 | 5,580 | 5,600 | 5,470 | 5,540 | 734,700 | 5,540 |
| 2018-04-05 | 5,540 | 5,650 | 5,500 | 5,610 | 565,800 | 5,610 |
| 2018-04-04 | 5,490 | 5,550 | 5,420 | 5,520 | 616,900 | 5,520 |
| 2018-04-03 | 5,550 | 5,590 | 5,480 | 5,520 | 754,200 | 5,520 |
| 2018-03-30 | 5,520 | 5,640 | 5,440 | 5,590 | 1,395,500 | 5,590 |
| 2018-03-29 | 5,310 | 5,370 | 5,280 | 5,320 | 669,800 | 5,320 |
| 2018-03-28 | 5,250 | 5,300 | 5,200 | 5,260 | 789,400 | 5,260 |
| 2018-03-27 | 5,250 | 5,320 | 5,220 | 5,320 | 847,500 | 5,320 |
| 2018-03-26 | 5,120 | 5,230 | 5,060 | 5,230 | 851,900 | 5,230 |
| 2018-03-23 | 5,330 | 5,360 | 5,140 | 5,160 | 1,566,100 | 5,160 |
| 2018-03-22 | 5,590 | 5,590 | 5,510 | 5,530 | 699,200 | 5,530 |
| 2018-03-20 | 5,510 | 5,590 | 5,430 | 5,560 | 779,000 | 5,560 |
| 2018-03-19 | 5,520 | 5,570 | 5,430 | 5,530 | 763,200 | 5,530 |
| 2018-03-16 | 5,610 | 5,650 | 5,570 | 5,620 | 640,700 | 5,620 |
| 2018-03-15 | 5,510 | 5,570 | 5,450 | 5,550 | 425,100 | 5,550 |
| 2018-03-14 | 5,510 | 5,550 | 5,450 | 5,500 | 785,900 | 5,500 |
| 2018-03-13 | 5,550 | 5,620 | 5,540 | 5,610 | 415,500 | 5,610 |
| 2018-03-12 | 5,710 | 5,750 | 5,530 | 5,570 | 637,000 | 5,570 |
| 2018-03-09 | 5,600 | 5,710 | 5,530 | 5,560 | 1,271,100 | 5,560 |
| 2018-03-08 | 5,560 | 5,580 | 5,520 | 5,560 | 711,100 | 5,560 |
| 2018-03-07 | 5,530 | 5,590 | 5,490 | 5,550 | 705,200 | 5,550 |
| 2018-03-06 | 5,550 | 5,590 | 5,510 | 5,550 | 481,900 | 5,550 |
| 2018-03-05 | 5,400 | 5,510 | 5,400 | 5,440 | 489,700 | 5,440 |
| 2018-03-02 | 5,460 | 5,490 | 5,370 | 5,420 | 1,001,700 | 5,420 |
| 2018-03-01 | 5,660 | 5,660 | 5,580 | 5,620 | 544,300 | 5,620 |
| 2018-02-28 | 5,670 | 5,730 | 5,650 | 5,650 | 548,400 | 5,650 |
| 2018-02-27 | 5,800 | 5,800 | 5,690 | 5,720 | 734,400 | 5,720 |
| 2018-02-26 | 5,730 | 5,780 | 5,680 | 5,740 | 404,400 | 5,740 |
| 2018-02-23 | 5,640 | 5,670 | 5,570 | 5,650 | 533,600 | 5,650 |
| 2018-02-22 | 5,680 | 5,690 | 5,600 | 5,630 | 636,400 | 5,630 |
| 2018-02-21 | 5,640 | 5,760 | 5,610 | 5,740 | 819,100 | 5,740 |
| 2018-02-20 | 5,630 | 5,660 | 5,600 | 5,630 | 458,400 | 5,630 |
| 2018-02-19 | 5,600 | 5,680 | 5,560 | 5,670 | 509,300 | 5,670 |
| 2018-02-16 | 5,500 | 5,580 | 5,450 | 5,540 | 510,100 | 5,540 |
| 2018-02-15 | 5,420 | 5,490 | 5,380 | 5,480 | 630,200 | 5,480 |
| 2018-02-14 | 5,430 | 5,480 | 5,300 | 5,380 | 899,900 | 5,380 |
| 2018-02-13 | 5,680 | 5,700 | 5,490 | 5,520 | 1,006,500 | 5,520 |
| 2018-02-09 | 5,480 | 5,610 | 5,450 | 5,600 | 1,624,100 | 5,600 |
| 2018-02-08 | 5,690 | 5,730 | 5,590 | 5,700 | 1,146,700 | 5,700 |
| 2018-02-07 | 5,590 | 5,630 | 5,460 | 5,490 | 1,380,600 | 5,490 |
| 2018-02-06 | 5,590 | 5,610 | 5,350 | 5,490 | 2,077,900 | 5,490 |
| 2018-02-05 | 5,910 | 5,920 | 5,760 | 5,790 | 960,100 | 5,790 |
| 2018-02-02 | 6,000 | 6,040 | 5,930 | 6,000 | 805,000 | 6,000 |
| 2018-02-01 | 5,920 | 6,170 | 5,800 | 6,090 | 1,416,000 | 6,090 |
| 2018-01-31 | 6,210 | 6,300 | 6,170 | 6,240 | 768,500 | 6,240 |
| 2018-01-30 | 6,170 | 6,190 | 6,100 | 6,120 | 538,500 | 6,120 |
| 2018-01-29 | 6,250 | 6,280 | 6,190 | 6,210 | 473,800 | 6,210 |
| 2018-01-26 | 6,180 | 6,280 | 6,180 | 6,220 | 528,200 | 6,220 |
| 2018-01-25 | 6,190 | 6,230 | 6,140 | 6,140 | 457,100 | 6,140 |
| 2018-01-24 | 6,290 | 6,330 | 6,250 | 6,270 | 408,400 | 6,270 |
| 2018-01-23 | 6,190 | 6,400 | 6,180 | 6,370 | 558,500 | 6,370 |
| 2018-01-22 | 6,220 | 6,240 | 6,130 | 6,150 | 332,300 | 6,150 |
| 2018-01-19 | 6,260 | 6,310 | 6,210 | 6,220 | 499,100 | 6,220 |
| 2018-01-18 | 6,410 | 6,450 | 6,180 | 6,230 | 905,500 | 6,230 |
| 2018-01-17 | 6,260 | 6,350 | 6,250 | 6,310 | 564,800 | 6,310 |
| 2018-01-16 | 6,250 | 6,330 | 6,230 | 6,320 | 338,600 | 6,320 |
| 2018-01-15 | 6,260 | 6,300 | 6,200 | 6,220 | 630,500 | 6,220 |
| 2018-01-12 | 6,350 | 6,370 | 6,240 | 6,270 | 908,200 | 6,270 |
| 2018-01-11 | 6,400 | 6,440 | 6,330 | 6,380 | 418,700 | 6,380 |
| 2018-01-10 | 6,410 | 6,430 | 6,370 | 6,370 | 322,400 | 6,370 |
| 2018-01-09 | 6,400 | 6,480 | 6,360 | 6,470 | 602,500 | 6,470 |
| 2018-01-05 | 6,400 | 6,410 | 6,310 | 6,370 | 494,200 | 6,370 |
| 2018-01-04 | 6,300 | 6,380 | 6,250 | 6,370 | 797,600 | 6,370 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1999-03-26]1株→1.5株 [1992-02-25]1株→1.1株 [1990-02-23]1株→1.5株 [1986-12-24]1株→1.14株 [1986-02-25]1株→1.3株 [1985-02-25]1株→1.5株