9974 (株)ベルク 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 | 5,300 | 5,330 | 5,150 | 5,180 | 10,700 | 5,180 |
| 2018-12-27 | 5,300 | 5,400 | 5,150 | 5,300 | 18,400 | 5,300 |
| 2018-12-26 | 4,815 | 4,995 | 4,815 | 4,860 | 19,400 | 4,860 |
| 2018-12-25 | 4,925 | 4,925 | 4,710 | 4,740 | 22,100 | 4,740 |
| 2018-12-21 | 5,210 | 5,210 | 4,960 | 4,960 | 29,300 | 4,960 |
| 2018-12-20 | 5,420 | 5,420 | 5,220 | 5,230 | 18,800 | 5,230 |
| 2018-12-19 | 5,460 | 5,470 | 5,390 | 5,430 | 10,900 | 5,430 |
| 2018-12-18 | 5,680 | 5,680 | 5,470 | 5,500 | 14,700 | 5,500 |
| 2018-12-17 | 5,660 | 5,730 | 5,660 | 5,690 | 12,700 | 5,690 |
| 2018-12-14 | 5,680 | 5,750 | 5,650 | 5,660 | 18,000 | 5,660 |
| 2018-12-13 | 5,770 | 5,790 | 5,750 | 5,770 | 8,500 | 5,770 |
| 2018-12-12 | 5,820 | 5,830 | 5,680 | 5,720 | 9,200 | 5,720 |
| 2018-12-11 | 5,880 | 5,880 | 5,740 | 5,740 | 11,900 | 5,740 |
| 2018-12-10 | 5,980 | 5,980 | 5,740 | 5,780 | 24,200 | 5,780 |
| 2018-12-07 | 5,910 | 5,950 | 5,860 | 5,880 | 16,400 | 5,880 |
| 2018-12-06 | 5,950 | 5,950 | 5,830 | 5,850 | 19,400 | 5,850 |
| 2018-12-05 | 5,910 | 6,000 | 5,900 | 5,980 | 13,000 | 5,980 |
| 2018-12-04 | 6,050 | 6,090 | 5,900 | 5,920 | 18,200 | 5,920 |
| 2018-12-03 | 6,000 | 6,090 | 5,980 | 6,070 | 13,500 | 6,070 |
| 2018-11-30 | 5,960 | 6,050 | 5,940 | 6,030 | 11,900 | 6,030 |
| 2018-11-29 | 6,000 | 6,000 | 5,930 | 5,960 | 5,900 | 5,960 |
| 2018-11-28 | 5,960 | 5,960 | 5,900 | 5,930 | 6,400 | 5,930 |
| 2018-11-27 | 5,900 | 5,910 | 5,830 | 5,900 | 7,600 | 5,900 |
| 2018-11-26 | 5,940 | 5,980 | 5,820 | 5,820 | 9,800 | 5,820 |
| 2018-11-22 | 5,980 | 5,980 | 5,910 | 5,970 | 15,500 | 5,970 |
| 2018-11-21 | 5,810 | 5,900 | 5,770 | 5,860 | 15,400 | 5,860 |
| 2018-11-20 | 5,840 | 5,900 | 5,790 | 5,840 | 11,700 | 5,840 |
| 2018-11-19 | 5,830 | 5,900 | 5,760 | 5,840 | 9,200 | 5,840 |
| 2018-11-16 | 5,730 | 5,840 | 5,700 | 5,830 | 10,500 | 5,830 |
| 2018-11-15 | 5,760 | 5,790 | 5,690 | 5,710 | 8,700 | 5,710 |
| 2018-11-14 | 5,890 | 5,890 | 5,760 | 5,780 | 12,000 | 5,780 |
| 2018-11-13 | 5,930 | 5,930 | 5,810 | 5,820 | 7,500 | 5,820 |
| 2018-11-12 | 5,980 | 6,080 | 5,930 | 5,970 | 15,000 | 5,970 |
| 2018-11-09 | 5,960 | 6,060 | 5,960 | 5,990 | 10,200 | 5,990 |
| 2018-11-08 | 5,970 | 6,000 | 5,910 | 5,960 | 13,200 | 5,960 |
| 2018-11-07 | 5,950 | 6,060 | 5,850 | 5,890 | 20,100 | 5,890 |
| 2018-11-06 | 5,930 | 5,950 | 5,880 | 5,920 | 6,200 | 5,920 |
| 2018-11-05 | 5,750 | 5,880 | 5,740 | 5,830 | 12,500 | 5,830 |
| 2018-11-02 | 5,710 | 5,780 | 5,700 | 5,760 | 11,200 | 5,760 |
| 2018-11-01 | 5,720 | 5,820 | 5,680 | 5,740 | 13,900 | 5,740 |
| 2018-10-31 | 5,730 | 5,820 | 5,730 | 5,760 | 16,200 | 5,760 |
| 2018-10-30 | 5,630 | 5,830 | 5,570 | 5,730 | 104,600 | 5,730 |
| 2018-10-29 | 5,570 | 5,720 | 5,560 | 5,570 | 23,800 | 5,570 |
| 2018-10-26 | 5,660 | 5,690 | 5,520 | 5,560 | 19,300 | 5,560 |
| 2018-10-25 | 5,640 | 5,760 | 5,630 | 5,680 | 22,400 | 5,680 |
| 2018-10-24 | 5,620 | 5,850 | 5,610 | 5,810 | 20,800 | 5,810 |
| 2018-10-23 | 5,690 | 5,790 | 5,640 | 5,650 | 17,400 | 5,650 |
| 2018-10-22 | 5,710 | 5,820 | 5,670 | 5,790 | 19,900 | 5,790 |
| 2018-10-19 | 5,640 | 5,850 | 5,640 | 5,830 | 21,200 | 5,830 |
| 2018-10-18 | 5,600 | 5,780 | 5,600 | 5,700 | 24,300 | 5,700 |
| 2018-10-17 | 5,540 | 5,620 | 5,500 | 5,580 | 15,700 | 5,580 |
| 2018-10-16 | 5,580 | 5,600 | 5,490 | 5,540 | 19,200 | 5,540 |
| 2018-10-15 | 5,720 | 5,810 | 5,610 | 5,620 | 29,900 | 5,620 |
| 2018-10-12 | 6,030 | 6,040 | 5,680 | 5,710 | 37,600 | 5,710 |
| 2018-10-11 | 5,920 | 6,110 | 5,900 | 6,070 | 33,300 | 6,070 |
| 2018-10-10 | 6,370 | 6,540 | 6,170 | 6,220 | 61,100 | 6,220 |
| 2018-10-09 | 6,050 | 6,390 | 5,820 | 6,370 | 65,500 | 6,370 |
| 2018-10-05 | 6,060 | 6,110 | 5,980 | 6,000 | 37,600 | 6,000 |
| 2018-10-04 | 5,980 | 6,170 | 5,980 | 6,090 | 20,600 | 6,090 |
| 2018-10-03 | 6,050 | 6,110 | 5,980 | 5,980 | 16,200 | 5,980 |
| 2018-10-02 | 6,120 | 6,190 | 6,090 | 6,100 | 12,000 | 6,100 |
| 2018-10-01 | 6,150 | 6,150 | 6,080 | 6,120 | 8,900 | 6,120 |
| 2018-09-28 | 6,170 | 6,200 | 6,140 | 6,150 | 11,900 | 6,150 |
| 2018-09-27 | 6,240 | 6,270 | 6,130 | 6,160 | 26,000 | 6,160 |
| 2018-09-26 | 6,260 | 6,350 | 6,260 | 6,320 | 17,600 | 6,320 |
| 2018-09-25 | 6,180 | 6,330 | 6,140 | 6,290 | 26,200 | 6,290 |
| 2018-09-21 | 6,100 | 6,230 | 6,090 | 6,160 | 23,500 | 6,160 |
| 2018-09-20 | 6,100 | 6,150 | 6,060 | 6,110 | 10,300 | 6,110 |
| 2018-09-19 | 6,140 | 6,160 | 6,070 | 6,140 | 19,500 | 6,140 |
| 2018-09-18 | 5,920 | 6,090 | 5,900 | 6,070 | 16,300 | 6,070 |
| 2018-09-14 | 5,970 | 6,120 | 5,900 | 5,930 | 48,900 | 5,930 |
| 2018-09-13 | 5,850 | 5,910 | 5,790 | 5,850 | 13,800 | 5,850 |
| 2018-09-12 | 5,820 | 5,890 | 5,780 | 5,850 | 24,100 | 5,850 |
| 2018-09-11 | 5,820 | 5,830 | 5,710 | 5,820 | 12,300 | 5,820 |
| 2018-09-10 | 5,890 | 5,890 | 5,740 | 5,790 | 11,800 | 5,790 |
| 2018-09-07 | 5,760 | 5,810 | 5,720 | 5,790 | 12,600 | 5,790 |
| 2018-09-06 | 5,850 | 5,850 | 5,740 | 5,790 | 13,600 | 5,790 |
| 2018-09-05 | 5,860 | 5,900 | 5,840 | 5,850 | 14,600 | 5,850 |
| 2018-09-04 | 5,860 | 5,880 | 5,780 | 5,830 | 11,400 | 5,830 |
| 2018-09-03 | 5,850 | 5,850 | 5,760 | 5,820 | 9,500 | 5,820 |
| 2018-08-31 | 5,790 | 5,890 | 5,780 | 5,860 | 13,700 | 5,860 |
| 2018-08-30 | 5,720 | 5,810 | 5,720 | 5,790 | 8,400 | 5,790 |
| 2018-08-29 | 5,730 | 5,770 | 5,690 | 5,720 | 13,100 | 5,720 |
| 2018-08-28 | 5,820 | 5,820 | 5,740 | 5,760 | 16,800 | 5,760 |
| 2018-08-27 | 5,650 | 5,780 | 5,650 | 5,750 | 9,700 | 5,750 |
| 2018-08-24 | 5,580 | 5,630 | 5,570 | 5,600 | 6,900 | 5,600 |
| 2018-08-23 | 5,540 | 5,570 | 5,520 | 5,540 | 7,500 | 5,540 |
| 2018-08-22 | 5,490 | 5,520 | 5,450 | 5,500 | 12,500 | 5,500 |
| 2018-08-21 | 5,440 | 5,520 | 5,410 | 5,490 | 12,300 | 5,490 |
| 2018-08-20 | 5,420 | 5,460 | 5,400 | 5,440 | 11,200 | 5,440 |
| 2018-08-17 | 5,430 | 5,440 | 5,360 | 5,420 | 4,800 | 5,420 |
| 2018-08-16 | 5,370 | 5,410 | 5,330 | 5,350 | 10,500 | 5,350 |
| 2018-08-15 | 5,450 | 5,450 | 5,360 | 5,410 | 11,700 | 5,410 |
| 2018-08-14 | 5,380 | 5,390 | 5,300 | 5,390 | 8,600 | 5,390 |
| 2018-08-13 | 5,390 | 5,400 | 5,270 | 5,280 | 14,700 | 5,280 |
| 2018-08-10 | 5,470 | 5,510 | 5,360 | 5,410 | 21,300 | 5,410 |
| 2018-08-09 | 5,450 | 5,530 | 5,430 | 5,470 | 18,200 | 5,470 |
| 2018-08-08 | 5,380 | 5,460 | 5,370 | 5,400 | 13,300 | 5,400 |
| 2018-08-07 | 5,310 | 5,390 | 5,300 | 5,360 | 10,800 | 5,360 |
| 2018-08-06 | 5,280 | 5,370 | 5,280 | 5,320 | 8,700 | 5,320 |
| 2018-08-03 | 5,380 | 5,380 | 5,250 | 5,270 | 7,300 | 5,270 |
| 2018-08-02 | 5,450 | 5,470 | 5,300 | 5,340 | 9,400 | 5,340 |
| 2018-08-01 | 5,460 | 5,460 | 5,360 | 5,410 | 9,400 | 5,410 |
| 2018-07-31 | 5,510 | 5,510 | 5,360 | 5,360 | 19,900 | 5,360 |
| 2018-07-30 | 5,530 | 5,660 | 5,520 | 5,550 | 12,500 | 5,550 |
| 2018-07-27 | 5,480 | 5,610 | 5,480 | 5,530 | 15,800 | 5,530 |
| 2018-07-26 | 5,430 | 5,530 | 5,410 | 5,480 | 18,300 | 5,480 |
| 2018-07-25 | 5,480 | 5,480 | 5,360 | 5,420 | 11,800 | 5,420 |
| 2018-07-24 | 5,320 | 5,440 | 5,320 | 5,410 | 10,300 | 5,410 |
| 2018-07-23 | 5,220 | 5,350 | 5,210 | 5,320 | 12,900 | 5,320 |
| 2018-07-20 | 5,190 | 5,250 | 5,150 | 5,230 | 17,400 | 5,230 |
| 2018-07-19 | 5,280 | 5,300 | 5,240 | 5,270 | 14,700 | 5,270 |
| 2018-07-18 | 5,370 | 5,400 | 5,320 | 5,330 | 10,700 | 5,330 |
| 2018-07-17 | 5,240 | 5,420 | 5,240 | 5,370 | 20,500 | 5,370 |
| 2018-07-13 | 5,280 | 5,320 | 5,240 | 5,240 | 14,000 | 5,240 |
| 2018-07-12 | 5,100 | 5,380 | 5,100 | 5,310 | 24,800 | 5,310 |
| 2018-07-11 | 5,110 | 5,170 | 5,080 | 5,090 | 23,100 | 5,090 |
| 2018-07-10 | 5,360 | 5,390 | 5,170 | 5,180 | 26,800 | 5,180 |
| 2018-07-09 | 5,360 | 5,520 | 5,270 | 5,400 | 28,000 | 5,400 |
| 2018-07-06 | 5,550 | 5,680 | 5,530 | 5,660 | 18,000 | 5,660 |
| 2018-07-05 | 5,630 | 5,660 | 5,540 | 5,550 | 16,800 | 5,550 |
| 2018-07-04 | 5,490 | 5,580 | 5,490 | 5,530 | 10,300 | 5,530 |
| 2018-07-03 | 5,740 | 5,740 | 5,480 | 5,510 | 13,500 | 5,510 |
| 2018-07-02 | 5,830 | 5,830 | 5,660 | 5,660 | 10,300 | 5,660 |
| 2018-06-29 | 5,870 | 5,870 | 5,780 | 5,860 | 6,000 | 5,860 |
| 2018-06-28 | 5,980 | 5,980 | 5,830 | 5,860 | 7,500 | 5,860 |
| 2018-06-27 | 5,890 | 6,030 | 5,850 | 5,980 | 14,100 | 5,980 |
| 2018-06-26 | 5,790 | 5,840 | 5,760 | 5,840 | 8,100 | 5,840 |
| 2018-06-25 | 6,010 | 6,010 | 5,800 | 5,850 | 12,000 | 5,850 |
| 2018-06-22 | 5,820 | 6,000 | 5,770 | 5,960 | 24,900 | 5,960 |
| 2018-06-21 | 5,750 | 5,850 | 5,750 | 5,820 | 6,000 | 5,820 |
| 2018-06-20 | 5,860 | 5,890 | 5,700 | 5,770 | 14,800 | 5,770 |
| 2018-06-19 | 5,920 | 5,930 | 5,820 | 5,850 | 12,700 | 5,850 |
| 2018-06-18 | 5,980 | 5,990 | 5,920 | 5,930 | 6,300 | 5,930 |
| 2018-06-15 | 6,010 | 6,020 | 5,980 | 5,980 | 11,700 | 5,980 |
| 2018-06-14 | 5,920 | 5,990 | 5,920 | 5,980 | 6,600 | 5,980 |
| 2018-06-13 | 5,940 | 6,020 | 5,930 | 5,980 | 9,000 | 5,980 |
| 2018-06-12 | 5,890 | 5,940 | 5,830 | 5,930 | 12,400 | 5,930 |
| 2018-06-11 | 5,830 | 5,890 | 5,830 | 5,850 | 6,700 | 5,850 |
| 2018-06-08 | 5,760 | 5,830 | 5,760 | 5,820 | 14,300 | 5,820 |
| 2018-06-07 | 5,780 | 5,830 | 5,780 | 5,820 | 7,000 | 5,820 |
| 2018-06-06 | 5,750 | 5,800 | 5,710 | 5,780 | 6,800 | 5,780 |
| 2018-06-05 | 5,790 | 5,790 | 5,720 | 5,750 | 7,600 | 5,750 |
| 2018-06-04 | 5,720 | 5,800 | 5,720 | 5,800 | 13,700 | 5,800 |
| 2018-06-01 | 5,720 | 5,720 | 5,610 | 5,640 | 11,900 | 5,640 |
| 2018-05-31 | 5,690 | 5,710 | 5,630 | 5,690 | 21,900 | 5,690 |
| 2018-05-30 | 5,660 | 5,720 | 5,640 | 5,660 | 23,300 | 5,660 |
| 2018-05-29 | 5,750 | 5,760 | 5,660 | 5,730 | 7,800 | 5,730 |
| 2018-05-28 | 5,780 | 5,780 | 5,720 | 5,740 | 8,700 | 5,740 |
| 2018-05-25 | 5,840 | 5,840 | 5,740 | 5,780 | 13,200 | 5,780 |
| 2018-05-24 | 5,870 | 5,870 | 5,800 | 5,820 | 6,200 | 5,820 |
| 2018-05-23 | 5,850 | 5,860 | 5,750 | 5,830 | 15,700 | 5,830 |
| 2018-05-22 | 5,950 | 5,950 | 5,840 | 5,850 | 10,200 | 5,850 |
| 2018-05-21 | 5,900 | 6,000 | 5,900 | 5,970 | 10,000 | 5,970 |
| 2018-05-18 | 5,950 | 5,950 | 5,840 | 5,940 | 15,600 | 5,940 |
| 2018-05-17 | 6,000 | 6,000 | 5,940 | 5,950 | 9,800 | 5,950 |
| 2018-05-16 | 5,970 | 6,040 | 5,960 | 6,010 | 9,400 | 6,010 |
| 2018-05-15 | 6,020 | 6,040 | 5,960 | 5,990 | 17,800 | 5,990 |
| 2018-05-14 | 5,910 | 6,020 | 5,890 | 6,020 | 15,300 | 6,020 |
| 2018-05-11 | 5,770 | 5,870 | 5,740 | 5,870 | 17,300 | 5,870 |
| 2018-05-10 | 5,790 | 5,800 | 5,740 | 5,780 | 6,700 | 5,780 |
| 2018-05-09 | 5,790 | 5,830 | 5,740 | 5,790 | 8,600 | 5,790 |
| 2018-05-08 | 5,810 | 5,870 | 5,770 | 5,790 | 11,800 | 5,790 |
| 2018-05-07 | 5,780 | 5,850 | 5,780 | 5,840 | 6,900 | 5,840 |
| 2018-05-02 | 5,800 | 5,850 | 5,740 | 5,830 | 15,900 | 5,830 |
| 2018-05-01 | 5,850 | 5,860 | 5,780 | 5,780 | 11,700 | 5,780 |
| 2018-04-27 | 5,850 | 5,900 | 5,810 | 5,890 | 12,000 | 5,890 |
| 2018-04-26 | 5,820 | 5,820 | 5,780 | 5,810 | 6,900 | 5,810 |
| 2018-04-25 | 5,750 | 5,800 | 5,720 | 5,780 | 18,100 | 5,780 |
| 2018-04-24 | 5,920 | 5,920 | 5,730 | 5,780 | 16,000 | 5,780 |
| 2018-04-23 | 5,900 | 5,900 | 5,830 | 5,830 | 8,500 | 5,830 |
| 2018-04-20 | 5,980 | 6,000 | 5,860 | 5,880 | 9,400 | 5,880 |
| 2018-04-19 | 6,100 | 6,130 | 5,940 | 5,980 | 9,400 | 5,980 |
| 2018-04-18 | 5,960 | 6,090 | 5,910 | 6,070 | 17,400 | 6,070 |
| 2018-04-17 | 5,900 | 5,940 | 5,860 | 5,880 | 6,000 | 5,880 |
| 2018-04-16 | 5,820 | 5,950 | 5,790 | 5,910 | 16,600 | 5,910 |
| 2018-04-13 | 5,890 | 5,890 | 5,760 | 5,850 | 29,100 | 5,850 |
| 2018-04-12 | 5,840 | 5,990 | 5,800 | 5,910 | 32,000 | 5,910 |
| 2018-04-11 | 6,090 | 6,090 | 5,870 | 5,910 | 23,100 | 5,910 |
| 2018-04-10 | 6,080 | 6,190 | 6,050 | 6,060 | 14,200 | 6,060 |
| 2018-04-09 | 6,070 | 6,170 | 6,070 | 6,090 | 14,900 | 6,090 |
| 2018-04-06 | 6,260 | 6,290 | 6,060 | 6,080 | 26,800 | 6,080 |
| 2018-04-05 | 6,200 | 6,300 | 6,180 | 6,260 | 13,400 | 6,260 |
| 2018-04-04 | 6,070 | 6,240 | 6,060 | 6,200 | 20,800 | 6,200 |
| 2018-04-03 | 5,970 | 6,100 | 5,940 | 6,070 | 10,600 | 6,070 |
| 2018-03-30 | 6,220 | 6,220 | 6,100 | 6,120 | 10,800 | 6,120 |
| 2018-03-29 | 6,110 | 6,150 | 6,050 | 6,140 | 13,100 | 6,140 |
| 2018-03-28 | 6,080 | 6,080 | 5,980 | 6,070 | 7,000 | 6,070 |
| 2018-03-27 | 5,880 | 6,100 | 5,810 | 6,100 | 15,600 | 6,100 |
| 2018-03-26 | 5,890 | 5,890 | 5,760 | 5,880 | 13,600 | 5,880 |
| 2018-03-23 | 6,120 | 6,120 | 5,840 | 5,860 | 21,400 | 5,860 |
| 2018-03-22 | 6,050 | 6,260 | 6,050 | 6,210 | 22,200 | 6,210 |
| 2018-03-20 | 6,060 | 6,110 | 5,980 | 6,110 | 9,200 | 6,110 |
| 2018-03-19 | 6,140 | 6,150 | 6,000 | 6,090 | 9,600 | 6,090 |
| 2018-03-16 | 6,040 | 6,140 | 5,970 | 6,130 | 21,600 | 6,130 |
| 2018-03-15 | 6,000 | 6,060 | 5,970 | 6,050 | 9,000 | 6,050 |
| 2018-03-14 | 5,970 | 5,990 | 5,880 | 5,990 | 10,600 | 5,990 |
| 2018-03-13 | 5,850 | 6,040 | 5,830 | 6,040 | 17,700 | 6,040 |
| 2018-03-12 | 5,890 | 5,890 | 5,800 | 5,850 | 7,100 | 5,850 |
| 2018-03-09 | 5,870 | 5,890 | 5,710 | 5,750 | 18,700 | 5,750 |
| 2018-03-08 | 5,910 | 5,940 | 5,780 | 5,790 | 12,300 | 5,790 |
| 2018-03-07 | 5,860 | 5,990 | 5,860 | 5,910 | 9,300 | 5,910 |
| 2018-03-06 | 5,730 | 5,900 | 5,730 | 5,900 | 16,200 | 5,900 |
| 2018-03-05 | 5,680 | 5,790 | 5,680 | 5,750 | 9,400 | 5,750 |
| 2018-03-02 | 5,770 | 5,780 | 5,600 | 5,700 | 25,600 | 5,700 |
| 2018-03-01 | 5,980 | 5,980 | 5,840 | 5,840 | 20,000 | 5,840 |
| 2018-02-28 | 5,990 | 6,020 | 5,980 | 5,990 | 11,800 | 5,990 |
| 2018-02-27 | 6,030 | 6,030 | 5,950 | 5,990 | 13,700 | 5,990 |
| 2018-02-26 | 6,070 | 6,070 | 6,010 | 6,030 | 17,000 | 6,030 |
| 2018-02-23 | 6,020 | 6,090 | 6,000 | 6,060 | 65,900 | 6,060 |
| 2018-02-22 | 6,090 | 6,110 | 6,030 | 6,080 | 19,900 | 6,080 |
| 2018-02-21 | 6,140 | 6,180 | 6,110 | 6,130 | 22,100 | 6,130 |
| 2018-02-20 | 6,170 | 6,230 | 6,160 | 6,190 | 15,500 | 6,190 |
| 2018-02-19 | 6,060 | 6,250 | 6,060 | 6,230 | 14,700 | 6,230 |
| 2018-02-16 | 5,860 | 6,030 | 5,860 | 6,000 | 22,500 | 6,000 |
| 2018-02-15 | 5,920 | 5,920 | 5,840 | 5,860 | 19,800 | 5,860 |
| 2018-02-14 | 5,940 | 6,090 | 5,830 | 5,880 | 24,700 | 5,880 |
| 2018-02-13 | 6,170 | 6,170 | 5,930 | 5,940 | 37,000 | 5,940 |
| 2018-02-09 | 6,010 | 6,120 | 5,940 | 6,100 | 17,900 | 6,100 |
| 2018-02-08 | 6,100 | 6,200 | 6,100 | 6,150 | 13,200 | 6,150 |
| 2018-02-07 | 6,200 | 6,320 | 6,050 | 6,050 | 23,200 | 6,050 |
| 2018-02-06 | 6,230 | 6,250 | 5,870 | 6,010 | 41,000 | 6,010 |
| 2018-02-05 | 6,390 | 6,480 | 6,340 | 6,350 | 15,500 | 6,350 |
| 2018-02-02 | 6,380 | 6,560 | 6,380 | 6,530 | 14,600 | 6,530 |
| 2018-02-01 | 6,280 | 6,470 | 6,280 | 6,460 | 13,700 | 6,460 |
| 2018-01-31 | 6,300 | 6,400 | 6,280 | 6,280 | 17,500 | 6,280 |
| 2018-01-30 | 6,430 | 6,440 | 6,320 | 6,330 | 11,000 | 6,330 |
| 2018-01-29 | 6,490 | 6,530 | 6,430 | 6,430 | 13,500 | 6,430 |
| 2018-01-26 | 6,420 | 6,530 | 6,420 | 6,490 | 11,000 | 6,490 |
| 2018-01-25 | 6,470 | 6,510 | 6,430 | 6,430 | 30,600 | 6,430 |
| 2018-01-24 | 6,540 | 6,580 | 6,490 | 6,540 | 9,500 | 6,540 |
| 2018-01-23 | 6,450 | 6,560 | 6,430 | 6,520 | 23,000 | 6,520 |
| 2018-01-22 | 6,360 | 6,370 | 6,280 | 6,360 | 9,700 | 6,360 |
| 2018-01-19 | 6,260 | 6,310 | 6,230 | 6,290 | 14,600 | 6,290 |
| 2018-01-18 | 6,420 | 6,440 | 6,240 | 6,260 | 18,600 | 6,260 |
| 2018-01-17 | 6,400 | 6,400 | 6,350 | 6,350 | 11,900 | 6,350 |
| 2018-01-16 | 6,450 | 6,480 | 6,410 | 6,420 | 12,600 | 6,420 |
| 2018-01-15 | 6,370 | 6,470 | 6,360 | 6,440 | 14,300 | 6,440 |
| 2018-01-12 | 6,500 | 6,540 | 6,340 | 6,370 | 25,300 | 6,370 |
| 2018-01-11 | 6,610 | 6,620 | 6,510 | 6,530 | 14,100 | 6,530 |
| 2018-01-10 | 6,660 | 6,680 | 6,620 | 6,620 | 17,700 | 6,620 |
| 2018-01-09 | 6,470 | 6,680 | 6,470 | 6,620 | 50,700 | 6,620 |
| 2018-01-05 | 6,850 | 6,900 | 6,510 | 6,570 | 75,800 | 6,570 |
| 2018-01-04 | 6,800 | 6,870 | 6,770 | 6,850 | 22,500 | 6,850 |
分割・併合履歴 ： [2005-08-26]1株→2株 [1995-02-23]1株→1.1株
