7278 (株)エクセディ 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 | 2,678 | 2,728 | 2,656 | 2,691 | 72,000 | 2,691 |
| 2018-12-27 | 2,611 | 2,683 | 2,601 | 2,679 | 87,700 | 2,679 |
| 2018-12-26 | 2,476 | 2,560 | 2,471 | 2,525 | 91,000 | 2,525 |
| 2018-12-25 | 2,572 | 2,581 | 2,445 | 2,459 | 110,000 | 2,459 |
| 2018-12-21 | 2,623 | 2,628 | 2,562 | 2,590 | 161,400 | 2,590 |
| 2018-12-20 | 2,677 | 2,717 | 2,651 | 2,651 | 129,400 | 2,651 |
| 2018-12-19 | 2,704 | 2,735 | 2,682 | 2,690 | 84,500 | 2,690 |
| 2018-12-18 | 2,704 | 2,770 | 2,695 | 2,719 | 144,200 | 2,719 |
| 2018-12-17 | 2,729 | 2,766 | 2,716 | 2,740 | 152,300 | 2,740 |
| 2018-12-14 | 2,780 | 2,784 | 2,687 | 2,717 | 147,400 | 2,717 |
| 2018-12-13 | 2,722 | 2,767 | 2,719 | 2,763 | 115,200 | 2,763 |
| 2018-12-12 | 2,633 | 2,713 | 2,631 | 2,695 | 126,500 | 2,695 |
| 2018-12-11 | 2,700 | 2,709 | 2,601 | 2,610 | 164,600 | 2,610 |
| 2018-12-10 | 2,767 | 2,782 | 2,712 | 2,715 | 121,700 | 2,715 |
| 2018-12-07 | 2,836 | 2,853 | 2,765 | 2,815 | 150,300 | 2,815 |
| 2018-12-06 | 2,884 | 2,899 | 2,818 | 2,838 | 158,800 | 2,838 |
| 2018-12-05 | 2,886 | 2,929 | 2,874 | 2,905 | 149,900 | 2,905 |
| 2018-12-04 | 3,000 | 3,030 | 2,934 | 2,936 | 147,000 | 2,936 |
| 2018-12-03 | 2,974 | 2,990 | 2,959 | 2,986 | 125,200 | 2,986 |
| 2018-11-30 | 2,825 | 2,921 | 2,816 | 2,914 | 269,200 | 2,914 |
| 2018-11-29 | 2,877 | 2,901 | 2,823 | 2,830 | 162,800 | 2,830 |
| 2018-11-28 | 2,809 | 2,860 | 2,803 | 2,850 | 196,700 | 2,850 |
| 2018-11-27 | 2,711 | 2,783 | 2,698 | 2,752 | 181,300 | 2,752 |
| 2018-11-26 | 2,772 | 2,801 | 2,671 | 2,687 | 297,800 | 2,687 |
| 2018-11-22 | 2,786 | 2,824 | 2,768 | 2,818 | 185,000 | 2,818 |
| 2018-11-21 | 2,762 | 2,787 | 2,749 | 2,777 | 125,600 | 2,777 |
| 2018-11-20 | 2,806 | 2,825 | 2,798 | 2,807 | 83,000 | 2,807 |
| 2018-11-19 | 2,836 | 2,861 | 2,806 | 2,832 | 88,400 | 2,832 |
| 2018-11-16 | 2,871 | 2,891 | 2,816 | 2,834 | 67,400 | 2,834 |
| 2018-11-15 | 2,838 | 2,874 | 2,818 | 2,868 | 52,700 | 2,868 |
| 2018-11-14 | 2,836 | 2,879 | 2,832 | 2,839 | 105,500 | 2,839 |
| 2018-11-13 | 2,906 | 2,908 | 2,817 | 2,830 | 142,300 | 2,830 |
| 2018-11-12 | 2,971 | 2,984 | 2,945 | 2,961 | 109,300 | 2,961 |
| 2018-11-09 | 2,976 | 3,035 | 2,975 | 3,000 | 229,000 | 3,000 |
| 2018-11-08 | 2,920 | 2,964 | 2,917 | 2,933 | 107,900 | 2,933 |
| 2018-11-07 | 2,916 | 2,969 | 2,863 | 2,870 | 167,000 | 2,870 |
| 2018-11-06 | 2,899 | 2,921 | 2,863 | 2,900 | 126,700 | 2,900 |
| 2018-11-05 | 2,870 | 2,894 | 2,851 | 2,857 | 142,900 | 2,857 |
| 2018-11-02 | 2,912 | 2,934 | 2,880 | 2,920 | 315,500 | 2,920 |
| 2018-11-01 | 2,825 | 2,880 | 2,816 | 2,855 | 361,100 | 2,855 |
| 2018-10-31 | 2,750 | 2,798 | 2,720 | 2,786 | 425,000 | 2,786 |
| 2018-10-30 | 2,765 | 2,807 | 2,714 | 2,718 | 720,300 | 2,718 |
| 2018-10-29 | 3,175 | 3,175 | 3,030 | 3,035 | 199,300 | 3,035 |
| 2018-10-26 | 3,120 | 3,135 | 3,055 | 3,115 | 152,100 | 3,115 |
| 2018-10-25 | 3,085 | 3,120 | 3,060 | 3,100 | 125,800 | 3,100 |
| 2018-10-24 | 3,180 | 3,190 | 3,135 | 3,175 | 121,500 | 3,175 |
| 2018-10-23 | 3,220 | 3,220 | 3,145 | 3,145 | 123,900 | 3,145 |
| 2018-10-22 | 3,245 | 3,275 | 3,210 | 3,245 | 107,000 | 3,245 |
| 2018-10-19 | 3,270 | 3,280 | 3,240 | 3,265 | 108,400 | 3,265 |
| 2018-10-18 | 3,320 | 3,355 | 3,290 | 3,290 | 164,400 | 3,290 |
| 2018-10-17 | 3,345 | 3,375 | 3,315 | 3,355 | 131,400 | 3,355 |
| 2018-10-16 | 3,275 | 3,320 | 3,275 | 3,320 | 88,900 | 3,320 |
| 2018-10-15 | 3,350 | 3,355 | 3,290 | 3,305 | 98,100 | 3,305 |
| 2018-10-12 | 3,390 | 3,440 | 3,375 | 3,405 | 115,500 | 3,405 |
| 2018-10-11 | 3,420 | 3,440 | 3,380 | 3,405 | 141,200 | 3,405 |
| 2018-10-10 | 3,600 | 3,630 | 3,535 | 3,545 | 142,800 | 3,545 |
| 2018-10-09 | 3,710 | 3,710 | 3,555 | 3,575 | 207,000 | 3,575 |
| 2018-10-05 | 3,670 | 3,705 | 3,635 | 3,660 | 105,200 | 3,660 |
| 2018-10-04 | 3,720 | 3,725 | 3,635 | 3,690 | 186,100 | 3,690 |
| 2018-10-03 | 3,705 | 3,790 | 3,670 | 3,680 | 159,900 | 3,680 |
| 2018-10-02 | 3,800 | 3,855 | 3,765 | 3,775 | 131,400 | 3,775 |
| 2018-10-01 | 3,705 | 3,785 | 3,680 | 3,785 | 234,500 | 3,785 |
| 2018-09-28 | 3,790 | 3,790 | 3,735 | 3,765 | 134,500 | 3,765 |
| 2018-09-27 | 3,750 | 3,785 | 3,735 | 3,740 | 99,900 | 3,740 |
| 2018-09-26 | 3,755 | 3,775 | 3,720 | 3,755 | 82,800 | 3,755 |
| 2018-09-25 | 3,785 | 3,815 | 3,750 | 3,815 | 105,900 | 3,815 |
| 2018-09-21 | 3,780 | 3,830 | 3,760 | 3,785 | 106,100 | 3,785 |
| 2018-09-20 | 3,755 | 3,775 | 3,710 | 3,745 | 154,700 | 3,745 |
| 2018-09-19 | 3,650 | 3,745 | 3,640 | 3,720 | 102,400 | 3,720 |
| 2018-09-18 | 3,470 | 3,635 | 3,460 | 3,615 | 139,200 | 3,615 |
| 2018-09-14 | 3,440 | 3,500 | 3,425 | 3,470 | 129,300 | 3,470 |
| 2018-09-13 | 3,410 | 3,480 | 3,405 | 3,440 | 61,600 | 3,440 |
| 2018-09-12 | 3,430 | 3,450 | 3,350 | 3,405 | 112,100 | 3,405 |
| 2018-09-11 | 3,395 | 3,450 | 3,355 | 3,420 | 112,900 | 3,420 |
| 2018-09-10 | 3,400 | 3,470 | 3,365 | 3,410 | 168,000 | 3,410 |
| 2018-09-07 | 3,345 | 3,345 | 3,305 | 3,330 | 80,400 | 3,330 |
| 2018-09-06 | 3,375 | 3,410 | 3,370 | 3,375 | 55,100 | 3,375 |
| 2018-09-05 | 3,385 | 3,435 | 3,380 | 3,400 | 72,900 | 3,400 |
| 2018-09-04 | 3,425 | 3,430 | 3,385 | 3,390 | 65,500 | 3,390 |
| 2018-09-03 | 3,490 | 3,495 | 3,410 | 3,425 | 69,000 | 3,425 |
| 2018-08-31 | 3,505 | 3,555 | 3,485 | 3,495 | 77,500 | 3,495 |
| 2018-08-30 | 3,575 | 3,590 | 3,530 | 3,550 | 122,200 | 3,550 |
| 2018-08-29 | 3,570 | 3,625 | 3,560 | 3,595 | 95,800 | 3,595 |
| 2018-08-28 | 3,595 | 3,630 | 3,565 | 3,570 | 85,100 | 3,570 |
| 2018-08-27 | 3,485 | 3,555 | 3,460 | 3,545 | 86,600 | 3,545 |
| 2018-08-24 | 3,495 | 3,535 | 3,465 | 3,475 | 89,800 | 3,475 |
| 2018-08-23 | 3,545 | 3,575 | 3,470 | 3,475 | 63,700 | 3,475 |
| 2018-08-22 | 3,470 | 3,555 | 3,445 | 3,520 | 83,300 | 3,520 |
| 2018-08-21 | 3,455 | 3,495 | 3,440 | 3,470 | 55,600 | 3,470 |
| 2018-08-20 | 3,470 | 3,500 | 3,455 | 3,490 | 57,400 | 3,490 |
| 2018-08-17 | 3,460 | 3,525 | 3,450 | 3,505 | 32,800 | 3,505 |
| 2018-08-16 | 3,475 | 3,490 | 3,435 | 3,475 | 63,700 | 3,475 |
| 2018-08-15 | 3,525 | 3,580 | 3,490 | 3,530 | 80,300 | 3,530 |
| 2018-08-14 | 3,515 | 3,575 | 3,515 | 3,565 | 82,900 | 3,565 |
| 2018-08-13 | 3,555 | 3,575 | 3,495 | 3,505 | 114,900 | 3,505 |
| 2018-08-10 | 3,635 | 3,640 | 3,600 | 3,610 | 110,700 | 3,610 |
| 2018-08-09 | 3,625 | 3,665 | 3,575 | 3,645 | 89,000 | 3,645 |
| 2018-08-08 | 3,620 | 3,685 | 3,620 | 3,670 | 119,200 | 3,670 |
| 2018-08-07 | 3,620 | 3,645 | 3,600 | 3,630 | 44,000 | 3,630 |
| 2018-08-06 | 3,655 | 3,670 | 3,605 | 3,620 | 62,200 | 3,620 |
| 2018-08-03 | 3,725 | 3,725 | 3,665 | 3,690 | 108,300 | 3,690 |
| 2018-08-02 | 3,770 | 3,805 | 3,695 | 3,695 | 144,500 | 3,695 |
| 2018-08-01 | 3,940 | 4,010 | 3,740 | 3,790 | 352,300 | 3,790 |
| 2018-07-31 | 3,525 | 3,615 | 3,475 | 3,585 | 194,500 | 3,585 |
| 2018-07-30 | 3,535 | 3,575 | 3,490 | 3,535 | 112,900 | 3,535 |
| 2018-07-27 | 3,500 | 3,525 | 3,480 | 3,515 | 84,600 | 3,515 |
| 2018-07-26 | 3,540 | 3,545 | 3,485 | 3,495 | 77,500 | 3,495 |
| 2018-07-25 | 3,560 | 3,610 | 3,515 | 3,520 | 138,000 | 3,520 |
| 2018-07-24 | 3,475 | 3,480 | 3,450 | 3,470 | 88,000 | 3,470 |
| 2018-07-23 | 3,470 | 3,500 | 3,445 | 3,450 | 123,300 | 3,450 |
| 2018-07-20 | 3,580 | 3,580 | 3,455 | 3,480 | 140,600 | 3,480 |
| 2018-07-19 | 3,600 | 3,635 | 3,585 | 3,620 | 78,900 | 3,620 |
| 2018-07-18 | 3,545 | 3,585 | 3,545 | 3,575 | 105,700 | 3,575 |
| 2018-07-17 | 3,535 | 3,565 | 3,485 | 3,490 | 191,100 | 3,490 |
| 2018-07-13 | 3,480 | 3,500 | 3,430 | 3,490 | 154,000 | 3,490 |
| 2018-07-12 | 3,390 | 3,530 | 3,385 | 3,450 | 292,600 | 3,450 |
| 2018-07-11 | 3,420 | 3,420 | 3,315 | 3,340 | 107,100 | 3,340 |
| 2018-07-10 | 3,410 | 3,450 | 3,390 | 3,425 | 152,900 | 3,425 |
| 2018-07-09 | 3,330 | 3,380 | 3,285 | 3,370 | 179,500 | 3,370 |
| 2018-07-06 | 3,260 | 3,295 | 3,260 | 3,280 | 76,200 | 3,280 |
| 2018-07-05 | 3,320 | 3,330 | 3,240 | 3,255 | 60,600 | 3,255 |
| 2018-07-04 | 3,325 | 3,350 | 3,305 | 3,330 | 77,000 | 3,330 |
| 2018-07-03 | 3,370 | 3,370 | 3,325 | 3,355 | 82,400 | 3,355 |
| 2018-07-02 | 3,420 | 3,445 | 3,360 | 3,370 | 89,500 | 3,370 |
| 2018-06-29 | 3,470 | 3,470 | 3,405 | 3,430 | 77,600 | 3,430 |
| 2018-06-28 | 3,515 | 3,515 | 3,430 | 3,475 | 111,400 | 3,475 |
| 2018-06-27 | 3,510 | 3,515 | 3,475 | 3,495 | 75,000 | 3,495 |
| 2018-06-26 | 3,465 | 3,535 | 3,460 | 3,510 | 81,900 | 3,510 |
| 2018-06-25 | 3,545 | 3,545 | 3,485 | 3,500 | 64,200 | 3,500 |
| 2018-06-22 | 3,475 | 3,560 | 3,460 | 3,555 | 97,800 | 3,555 |
| 2018-06-21 | 3,565 | 3,605 | 3,535 | 3,535 | 103,400 | 3,535 |
| 2018-06-20 | 3,605 | 3,610 | 3,540 | 3,585 | 72,300 | 3,585 |
| 2018-06-19 | 3,605 | 3,645 | 3,575 | 3,590 | 86,600 | 3,590 |
| 2018-06-18 | 3,620 | 3,635 | 3,580 | 3,615 | 67,300 | 3,615 |
| 2018-06-15 | 3,650 | 3,665 | 3,600 | 3,630 | 129,300 | 3,630 |
| 2018-06-14 | 3,600 | 3,640 | 3,590 | 3,625 | 115,500 | 3,625 |
| 2018-06-13 | 3,595 | 3,620 | 3,595 | 3,605 | 89,000 | 3,605 |
| 2018-06-12 | 3,640 | 3,650 | 3,585 | 3,610 | 176,400 | 3,610 |
| 2018-06-11 | 3,625 | 3,645 | 3,600 | 3,605 | 130,600 | 3,605 |
| 2018-06-08 | 3,635 | 3,660 | 3,625 | 3,635 | 125,500 | 3,635 |
| 2018-06-07 | 3,635 | 3,665 | 3,625 | 3,635 | 86,500 | 3,635 |
| 2018-06-06 | 3,565 | 3,635 | 3,540 | 3,615 | 91,000 | 3,615 |
| 2018-06-05 | 3,555 | 3,555 | 3,520 | 3,550 | 106,500 | 3,550 |
| 2018-06-04 | 3,500 | 3,575 | 3,480 | 3,565 | 168,100 | 3,565 |
| 2018-06-01 | 3,405 | 3,470 | 3,385 | 3,455 | 169,600 | 3,455 |
| 2018-05-31 | 3,485 | 3,490 | 3,400 | 3,430 | 155,900 | 3,430 |
| 2018-05-30 | 3,495 | 3,500 | 3,415 | 3,425 | 121,300 | 3,425 |
| 2018-05-29 | 3,595 | 3,595 | 3,545 | 3,565 | 64,900 | 3,565 |
| 2018-05-28 | 3,640 | 3,640 | 3,580 | 3,620 | 54,800 | 3,620 |
| 2018-05-25 | 3,640 | 3,665 | 3,605 | 3,630 | 126,300 | 3,630 |
| 2018-05-24 | 3,770 | 3,770 | 3,630 | 3,630 | 121,300 | 3,630 |
| 2018-05-23 | 3,805 | 3,840 | 3,770 | 3,780 | 92,100 | 3,780 |
| 2018-05-22 | 3,800 | 3,825 | 3,790 | 3,810 | 46,700 | 3,810 |
| 2018-05-21 | 3,800 | 3,835 | 3,790 | 3,815 | 69,800 | 3,815 |
| 2018-05-18 | 3,780 | 3,850 | 3,770 | 3,840 | 125,000 | 3,840 |
| 2018-05-17 | 3,770 | 3,800 | 3,740 | 3,785 | 117,100 | 3,785 |
| 2018-05-16 | 3,740 | 3,790 | 3,730 | 3,760 | 87,900 | 3,760 |
| 2018-05-15 | 3,735 | 3,755 | 3,715 | 3,730 | 71,700 | 3,730 |
| 2018-05-14 | 3,745 | 3,755 | 3,705 | 3,750 | 79,700 | 3,750 |
| 2018-05-11 | 3,695 | 3,755 | 3,685 | 3,750 | 79,700 | 3,750 |
| 2018-05-10 | 3,675 | 3,695 | 3,650 | 3,675 | 67,600 | 3,675 |
| 2018-05-09 | 3,705 | 3,705 | 3,630 | 3,650 | 73,400 | 3,650 |
| 2018-05-08 | 3,695 | 3,760 | 3,690 | 3,705 | 125,500 | 3,705 |
| 2018-05-07 | 3,730 | 3,730 | 3,670 | 3,690 | 66,000 | 3,690 |
| 2018-05-02 | 3,770 | 3,770 | 3,705 | 3,735 | 128,500 | 3,735 |
| 2018-05-01 | 3,725 | 3,770 | 3,665 | 3,770 | 134,900 | 3,770 |
| 2018-04-27 | 3,685 | 3,865 | 3,635 | 3,710 | 391,900 | 3,710 |
| 2018-04-26 | 3,630 | 3,700 | 3,605 | 3,665 | 157,900 | 3,665 |
| 2018-04-25 | 3,635 | 3,665 | 3,615 | 3,650 | 84,800 | 3,650 |
| 2018-04-24 | 3,575 | 3,665 | 3,570 | 3,655 | 165,700 | 3,655 |
| 2018-04-23 | 3,560 | 3,585 | 3,540 | 3,555 | 78,000 | 3,555 |
| 2018-04-20 | 3,550 | 3,595 | 3,550 | 3,565 | 81,100 | 3,565 |
| 2018-04-19 | 3,600 | 3,605 | 3,570 | 3,570 | 115,400 | 3,570 |
| 2018-04-18 | 3,545 | 3,600 | 3,520 | 3,575 | 133,100 | 3,575 |
| 2018-04-17 | 3,560 | 3,570 | 3,520 | 3,535 | 80,100 | 3,535 |
| 2018-04-16 | 3,560 | 3,590 | 3,535 | 3,555 | 59,600 | 3,555 |
| 2018-04-13 | 3,560 | 3,595 | 3,530 | 3,550 | 117,100 | 3,550 |
| 2018-04-12 | 3,530 | 3,555 | 3,505 | 3,515 | 127,000 | 3,515 |
| 2018-04-11 | 3,490 | 3,565 | 3,480 | 3,505 | 242,600 | 3,505 |
| 2018-04-10 | 3,350 | 3,510 | 3,345 | 3,500 | 296,200 | 3,500 |
| 2018-04-09 | 3,355 | 3,355 | 3,285 | 3,330 | 101,000 | 3,330 |
| 2018-04-06 | 3,420 | 3,425 | 3,355 | 3,360 | 95,900 | 3,360 |
| 2018-04-05 | 3,470 | 3,470 | 3,405 | 3,420 | 78,800 | 3,420 |
| 2018-04-04 | 3,370 | 3,430 | 3,340 | 3,425 | 114,000 | 3,425 |
| 2018-04-03 | 3,320 | 3,355 | 3,295 | 3,345 | 59,200 | 3,345 |
| 2018-03-30 | 3,355 | 3,370 | 3,315 | 3,355 | 63,000 | 3,355 |
| 2018-03-29 | 3,340 | 3,355 | 3,285 | 3,330 | 93,300 | 3,330 |
| 2018-03-28 | 3,290 | 3,315 | 3,245 | 3,310 | 123,200 | 3,310 |
| 2018-03-27 | 3,295 | 3,355 | 3,270 | 3,355 | 269,300 | 3,355 |
| 2018-03-26 | 3,195 | 3,235 | 3,170 | 3,235 | 190,700 | 3,235 |
| 2018-03-23 | 3,240 | 3,245 | 3,175 | 3,185 | 162,300 | 3,185 |
| 2018-03-22 | 3,330 | 3,330 | 3,250 | 3,295 | 192,300 | 3,295 |
| 2018-03-20 | 3,310 | 3,345 | 3,300 | 3,340 | 119,300 | 3,340 |
| 2018-03-19 | 3,350 | 3,375 | 3,320 | 3,335 | 130,200 | 3,335 |
| 2018-03-16 | 3,400 | 3,400 | 3,350 | 3,365 | 120,500 | 3,365 |
| 2018-03-15 | 3,420 | 3,430 | 3,340 | 3,400 | 101,300 | 3,400 |
| 2018-03-14 | 3,395 | 3,430 | 3,375 | 3,410 | 71,000 | 3,410 |
| 2018-03-13 | 3,360 | 3,385 | 3,325 | 3,385 | 63,900 | 3,385 |
| 2018-03-12 | 3,335 | 3,370 | 3,335 | 3,365 | 52,700 | 3,365 |
| 2018-03-09 | 3,310 | 3,330 | 3,260 | 3,275 | 112,900 | 3,275 |
| 2018-03-08 | 3,290 | 3,300 | 3,210 | 3,245 | 112,900 | 3,245 |
| 2018-03-07 | 3,295 | 3,325 | 3,255 | 3,275 | 71,100 | 3,275 |
| 2018-03-06 | 3,295 | 3,345 | 3,295 | 3,305 | 49,000 | 3,305 |
| 2018-03-05 | 3,320 | 3,335 | 3,250 | 3,260 | 99,900 | 3,260 |
| 2018-03-02 | 3,375 | 3,385 | 3,320 | 3,335 | 81,800 | 3,335 |
| 2018-03-01 | 3,475 | 3,475 | 3,425 | 3,430 | 106,900 | 3,430 |
| 2018-02-28 | 3,525 | 3,545 | 3,495 | 3,495 | 104,800 | 3,495 |
| 2018-02-27 | 3,475 | 3,530 | 3,465 | 3,515 | 64,800 | 3,515 |
| 2018-02-26 | 3,445 | 3,455 | 3,420 | 3,435 | 52,500 | 3,435 |
| 2018-02-23 | 3,415 | 3,440 | 3,395 | 3,410 | 88,400 | 3,410 |
| 2018-02-22 | 3,440 | 3,445 | 3,400 | 3,415 | 111,800 | 3,415 |
| 2018-02-21 | 3,415 | 3,440 | 3,405 | 3,415 | 112,200 | 3,415 |
| 2018-02-20 | 3,425 | 3,430 | 3,380 | 3,410 | 81,900 | 3,410 |
| 2018-02-19 | 3,390 | 3,435 | 3,390 | 3,435 | 162,800 | 3,435 |
| 2018-02-16 | 3,330 | 3,375 | 3,310 | 3,355 | 89,000 | 3,355 |
| 2018-02-15 | 3,300 | 3,325 | 3,275 | 3,300 | 110,300 | 3,300 |
| 2018-02-14 | 3,340 | 3,370 | 3,240 | 3,250 | 140,900 | 3,250 |
| 2018-02-13 | 3,480 | 3,490 | 3,345 | 3,360 | 166,900 | 3,360 |
| 2018-02-09 | 3,415 | 3,445 | 3,395 | 3,410 | 258,700 | 3,410 |
| 2018-02-08 | 3,505 | 3,540 | 3,455 | 3,475 | 158,700 | 3,475 |
| 2018-02-07 | 3,640 | 3,645 | 3,460 | 3,460 | 196,900 | 3,460 |
| 2018-02-06 | 3,650 | 3,685 | 3,510 | 3,540 | 242,300 | 3,540 |
| 2018-02-05 | 3,730 | 3,770 | 3,680 | 3,750 | 134,500 | 3,750 |
| 2018-02-02 | 3,810 | 3,825 | 3,750 | 3,760 | 123,400 | 3,760 |
| 2018-02-01 | 3,850 | 3,875 | 3,800 | 3,845 | 96,500 | 3,845 |
| 2018-01-31 | 3,835 | 3,885 | 3,780 | 3,815 | 253,200 | 3,815 |
| 2018-01-30 | 3,795 | 3,825 | 3,675 | 3,770 | 467,800 | 3,770 |
| 2018-01-29 | 3,480 | 3,580 | 3,435 | 3,565 | 194,100 | 3,565 |
| 2018-01-26 | 3,400 | 3,470 | 3,400 | 3,450 | 127,300 | 3,450 |
| 2018-01-25 | 3,485 | 3,485 | 3,430 | 3,430 | 57,600 | 3,430 |
| 2018-01-24 | 3,490 | 3,520 | 3,485 | 3,510 | 74,600 | 3,510 |
| 2018-01-23 | 3,450 | 3,505 | 3,440 | 3,490 | 60,500 | 3,490 |
| 2018-01-22 | 3,435 | 3,445 | 3,400 | 3,425 | 36,700 | 3,425 |
| 2018-01-19 | 3,415 | 3,430 | 3,395 | 3,430 | 48,700 | 3,430 |
| 2018-01-18 | 3,435 | 3,440 | 3,390 | 3,390 | 80,100 | 3,390 |
| 2018-01-17 | 3,435 | 3,465 | 3,420 | 3,445 | 85,700 | 3,445 |
| 2018-01-16 | 3,440 | 3,460 | 3,435 | 3,440 | 32,800 | 3,440 |
| 2018-01-15 | 3,475 | 3,475 | 3,420 | 3,420 | 52,500 | 3,420 |
| 2018-01-12 | 3,500 | 3,510 | 3,430 | 3,440 | 87,200 | 3,440 |
| 2018-01-11 | 3,485 | 3,525 | 3,480 | 3,520 | 45,300 | 3,520 |
| 2018-01-10 | 3,555 | 3,560 | 3,500 | 3,510 | 90,200 | 3,510 |
| 2018-01-09 | 3,605 | 3,610 | 3,550 | 3,560 | 71,000 | 3,560 |
| 2018-01-05 | 3,525 | 3,555 | 3,515 | 3,555 | 68,400 | 3,555 |
| 2018-01-04 | 3,535 | 3,535 | 3,485 | 3,510 | 54,900 | 3,510 |
分割・併合履歴 ： [1991-01-30]1株→1.031株
