7952 (株)河合楽器製作所 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 | 3,055 | 3,080 | 3,020 | 3,040 | 25,500 | 3,040 |
| 2018-12-27 | 3,025 | 3,165 | 2,983 | 3,125 | 80,000 | 3,125 |
| 2018-12-26 | 2,849 | 2,939 | 2,803 | 2,874 | 58,700 | 2,874 |
| 2018-12-25 | 2,697 | 2,878 | 2,697 | 2,799 | 50,100 | 2,799 |
| 2018-12-21 | 3,000 | 3,015 | 2,854 | 2,947 | 85,400 | 2,947 |
| 2018-12-20 | 3,135 | 3,160 | 2,995 | 3,020 | 68,400 | 3,020 |
| 2018-12-19 | 3,145 | 3,250 | 3,110 | 3,205 | 68,100 | 3,205 |
| 2018-12-18 | 3,180 | 3,255 | 3,150 | 3,175 | 51,800 | 3,175 |
| 2018-12-17 | 3,325 | 3,380 | 3,255 | 3,275 | 50,600 | 3,275 |
| 2018-12-14 | 3,515 | 3,520 | 3,350 | 3,350 | 53,600 | 3,350 |
| 2018-12-13 | 3,540 | 3,615 | 3,520 | 3,565 | 66,100 | 3,565 |
| 2018-12-12 | 3,410 | 3,585 | 3,385 | 3,515 | 64,300 | 3,515 |
| 2018-12-11 | 3,445 | 3,515 | 3,375 | 3,385 | 36,100 | 3,385 |
| 2018-12-10 | 3,340 | 3,495 | 3,320 | 3,475 | 69,600 | 3,475 |
| 2018-12-07 | 3,525 | 3,550 | 3,385 | 3,410 | 129,100 | 3,410 |
| 2018-12-06 | 3,665 | 3,675 | 3,450 | 3,550 | 130,700 | 3,550 |
| 2018-12-05 | 3,750 | 3,810 | 3,660 | 3,750 | 68,000 | 3,750 |
| 2018-12-04 | 4,045 | 4,060 | 3,865 | 3,870 | 33,000 | 3,870 |
| 2018-12-03 | 4,060 | 4,095 | 3,975 | 4,065 | 57,600 | 4,065 |
| 2018-11-30 | 3,900 | 4,060 | 3,795 | 4,030 | 108,300 | 4,030 |
| 2018-11-29 | 3,940 | 4,005 | 3,895 | 3,900 | 102,500 | 3,900 |
| 2018-11-28 | 3,680 | 3,890 | 3,675 | 3,860 | 92,500 | 3,860 |
| 2018-11-27 | 3,660 | 3,775 | 3,590 | 3,655 | 76,900 | 3,655 |
| 2018-11-26 | 3,455 | 3,630 | 3,455 | 3,620 | 115,100 | 3,620 |
| 2018-11-22 | 3,295 | 3,440 | 3,295 | 3,430 | 76,000 | 3,430 |
| 2018-11-21 | 3,220 | 3,330 | 3,170 | 3,325 | 79,900 | 3,325 |
| 2018-11-20 | 3,380 | 3,420 | 3,300 | 3,335 | 82,100 | 3,335 |
| 2018-11-19 | 3,500 | 3,515 | 3,420 | 3,470 | 66,500 | 3,470 |
| 2018-11-16 | 3,635 | 3,635 | 3,495 | 3,515 | 63,900 | 3,515 |
| 2018-11-15 | 3,645 | 3,695 | 3,590 | 3,645 | 119,500 | 3,645 |
| 2018-11-14 | 3,675 | 3,740 | 3,590 | 3,715 | 144,500 | 3,715 |
| 2018-11-13 | 3,935 | 3,940 | 3,705 | 3,745 | 87,400 | 3,745 |
| 2018-11-12 | 4,310 | 4,310 | 3,905 | 3,955 | 126,800 | 3,955 |
| 2018-11-09 | 4,600 | 4,700 | 4,360 | 4,365 | 159,800 | 4,365 |
| 2018-11-08 | 4,250 | 4,250 | 4,145 | 4,230 | 59,800 | 4,230 |
| 2018-11-07 | 4,125 | 4,260 | 4,050 | 4,140 | 70,800 | 4,140 |
| 2018-11-06 | 4,050 | 4,150 | 4,005 | 4,125 | 42,800 | 4,125 |
| 2018-11-05 | 4,055 | 4,155 | 3,995 | 4,035 | 69,800 | 4,035 |
| 2018-11-02 | 3,900 | 4,110 | 3,890 | 4,080 | 82,400 | 4,080 |
| 2018-11-01 | 3,870 | 3,930 | 3,805 | 3,895 | 42,200 | 3,895 |
| 2018-10-31 | 3,780 | 3,910 | 3,735 | 3,910 | 53,300 | 3,910 |
| 2018-10-30 | 3,680 | 3,815 | 3,650 | 3,775 | 143,700 | 3,775 |
| 2018-10-29 | 3,845 | 3,870 | 3,670 | 3,680 | 61,200 | 3,680 |
| 2018-10-26 | 3,880 | 3,950 | 3,675 | 3,775 | 200,100 | 3,775 |
| 2018-10-25 | 4,005 | 4,025 | 3,860 | 3,875 | 106,900 | 3,875 |
| 2018-10-24 | 4,235 | 4,265 | 4,110 | 4,135 | 94,200 | 4,135 |
| 2018-10-23 | 4,355 | 4,380 | 4,220 | 4,250 | 55,400 | 4,250 |
| 2018-10-22 | 4,425 | 4,490 | 4,365 | 4,450 | 35,200 | 4,450 |
| 2018-10-19 | 4,470 | 4,535 | 4,425 | 4,475 | 37,600 | 4,475 |
| 2018-10-18 | 4,555 | 4,595 | 4,455 | 4,475 | 40,700 | 4,475 |
| 2018-10-17 | 4,555 | 4,585 | 4,420 | 4,555 | 109,300 | 4,555 |
| 2018-10-16 | 4,490 | 4,530 | 4,405 | 4,460 | 74,200 | 4,460 |
| 2018-10-15 | 4,700 | 4,700 | 4,495 | 4,505 | 42,900 | 4,505 |
| 2018-10-12 | 4,520 | 4,715 | 4,520 | 4,630 | 82,500 | 4,630 |
| 2018-10-11 | 4,550 | 4,655 | 4,475 | 4,575 | 97,600 | 4,575 |
| 2018-10-10 | 4,825 | 4,880 | 4,655 | 4,730 | 92,100 | 4,730 |
| 2018-10-09 | 5,090 | 5,110 | 4,790 | 4,815 | 129,500 | 4,815 |
| 2018-10-05 | 5,080 | 5,360 | 5,070 | 5,270 | 78,300 | 5,270 |
| 2018-10-04 | 5,100 | 5,230 | 5,080 | 5,130 | 46,400 | 5,130 |
| 2018-10-03 | 5,150 | 5,260 | 5,130 | 5,170 | 50,900 | 5,170 |
| 2018-10-02 | 5,230 | 5,310 | 5,110 | 5,140 | 55,200 | 5,140 |
| 2018-10-01 | 5,170 | 5,320 | 5,170 | 5,190 | 60,000 | 5,190 |
| 2018-09-28 | 5,310 | 5,480 | 5,230 | 5,270 | 96,000 | 5,270 |
| 2018-09-27 | 5,130 | 5,310 | 5,090 | 5,200 | 76,900 | 5,200 |
| 2018-09-26 | 5,130 | 5,190 | 5,040 | 5,170 | 75,100 | 5,170 |
| 2018-09-25 | 4,880 | 5,100 | 4,855 | 5,080 | 74,200 | 5,080 |
| 2018-09-21 | 4,800 | 4,930 | 4,695 | 4,915 | 81,500 | 4,915 |
| 2018-09-20 | 4,750 | 4,815 | 4,665 | 4,765 | 94,500 | 4,765 |
| 2018-09-19 | 4,545 | 4,720 | 4,545 | 4,680 | 93,800 | 4,680 |
| 2018-09-18 | 4,555 | 4,580 | 4,515 | 4,535 | 37,300 | 4,535 |
| 2018-09-14 | 4,450 | 4,575 | 4,440 | 4,535 | 84,000 | 4,535 |
| 2018-09-13 | 4,330 | 4,475 | 4,320 | 4,405 | 192,300 | 4,405 |
| 2018-09-12 | 4,130 | 4,345 | 4,130 | 4,265 | 101,000 | 4,265 |
| 2018-09-11 | 4,270 | 4,285 | 4,115 | 4,150 | 91,600 | 4,150 |
| 2018-09-10 | 4,340 | 4,450 | 4,290 | 4,290 | 49,200 | 4,290 |
| 2018-09-07 | 4,350 | 4,365 | 4,255 | 4,340 | 75,000 | 4,340 |
| 2018-09-06 | 4,245 | 4,410 | 4,205 | 4,400 | 218,600 | 4,400 |
| 2018-09-05 | 4,180 | 4,245 | 4,160 | 4,215 | 89,200 | 4,215 |
| 2018-09-04 | 4,190 | 4,220 | 4,155 | 4,180 | 91,000 | 4,180 |
| 2018-09-03 | 4,350 | 4,355 | 4,205 | 4,210 | 97,000 | 4,210 |
| 2018-08-31 | 4,390 | 4,400 | 4,355 | 4,355 | 73,500 | 4,355 |
| 2018-08-30 | 4,460 | 4,490 | 4,385 | 4,390 | 99,300 | 4,390 |
| 2018-08-29 | 4,605 | 4,640 | 4,460 | 4,465 | 124,100 | 4,465 |
| 2018-08-28 | 4,565 | 4,650 | 4,440 | 4,600 | 118,300 | 4,600 |
| 2018-08-27 | 4,885 | 4,890 | 4,590 | 4,595 | 262,300 | 4,595 |
| 2018-08-24 | 4,905 | 5,040 | 4,870 | 4,955 | 87,500 | 4,955 |
| 2018-08-23 | 4,825 | 5,030 | 4,825 | 4,960 | 59,600 | 4,960 |
| 2018-08-22 | 4,635 | 4,865 | 4,625 | 4,840 | 69,300 | 4,840 |
| 2018-08-21 | 4,690 | 4,745 | 4,590 | 4,705 | 84,800 | 4,705 |
| 2018-08-20 | 4,800 | 4,830 | 4,670 | 4,735 | 42,200 | 4,735 |
| 2018-08-17 | 4,970 | 4,970 | 4,760 | 4,810 | 37,000 | 4,810 |
| 2018-08-16 | 5,030 | 5,050 | 4,880 | 4,895 | 48,800 | 4,895 |
| 2018-08-15 | 5,080 | 5,140 | 5,040 | 5,060 | 32,700 | 5,060 |
| 2018-08-14 | 5,290 | 5,400 | 5,070 | 5,090 | 88,200 | 5,090 |
| 2018-08-13 | 5,420 | 5,440 | 4,985 | 5,200 | 158,900 | 5,200 |
| 2018-08-10 | 5,200 | 5,450 | 5,200 | 5,450 | 174,900 | 5,450 |
| 2018-08-09 | 4,700 | 4,810 | 4,635 | 4,750 | 51,200 | 4,750 |
| 2018-08-08 | 4,675 | 4,815 | 4,675 | 4,700 | 38,000 | 4,700 |
| 2018-08-07 | 4,890 | 4,890 | 4,710 | 4,725 | 28,900 | 4,725 |
| 2018-08-06 | 4,935 | 4,985 | 4,845 | 4,850 | 30,200 | 4,850 |
| 2018-08-03 | 5,050 | 5,050 | 4,880 | 4,940 | 71,100 | 4,940 |
| 2018-08-02 | 4,640 | 5,140 | 4,625 | 5,060 | 154,800 | 5,060 |
| 2018-08-01 | 4,760 | 4,790 | 4,660 | 4,675 | 41,300 | 4,675 |
| 2018-07-31 | 4,880 | 4,880 | 4,775 | 4,775 | 38,900 | 4,775 |
| 2018-07-30 | 4,865 | 4,880 | 4,750 | 4,865 | 53,400 | 4,865 |
| 2018-07-27 | 4,900 | 4,935 | 4,820 | 4,865 | 34,900 | 4,865 |
| 2018-07-26 | 4,770 | 4,860 | 4,755 | 4,860 | 39,500 | 4,860 |
| 2018-07-25 | 4,810 | 4,810 | 4,695 | 4,735 | 47,900 | 4,735 |
| 2018-07-24 | 4,855 | 4,855 | 4,725 | 4,760 | 43,700 | 4,760 |
| 2018-07-23 | 4,910 | 4,915 | 4,800 | 4,855 | 40,900 | 4,855 |
| 2018-07-20 | 4,910 | 5,040 | 4,860 | 4,930 | 62,900 | 4,930 |
| 2018-07-19 | 5,020 | 5,080 | 4,805 | 4,865 | 65,200 | 4,865 |
| 2018-07-18 | 4,935 | 5,080 | 4,925 | 5,020 | 71,200 | 5,020 |
| 2018-07-17 | 4,770 | 4,905 | 4,770 | 4,855 | 47,300 | 4,855 |
| 2018-07-13 | 4,685 | 4,775 | 4,625 | 4,765 | 52,600 | 4,765 |
| 2018-07-12 | 4,715 | 4,760 | 4,650 | 4,660 | 47,700 | 4,660 |
| 2018-07-11 | 4,700 | 4,825 | 4,625 | 4,805 | 55,300 | 4,805 |
| 2018-07-10 | 4,925 | 4,955 | 4,680 | 4,700 | 92,700 | 4,700 |
| 2018-07-09 | 4,900 | 4,980 | 4,840 | 4,955 | 41,300 | 4,955 |
| 2018-07-06 | 4,720 | 4,950 | 4,695 | 4,940 | 60,000 | 4,940 |
| 2018-07-05 | 4,765 | 4,825 | 4,720 | 4,740 | 44,200 | 4,740 |
| 2018-07-04 | 4,790 | 4,875 | 4,770 | 4,815 | 35,100 | 4,815 |
| 2018-07-03 | 4,880 | 5,020 | 4,765 | 4,860 | 78,200 | 4,860 |
| 2018-07-02 | 5,100 | 5,120 | 4,895 | 4,905 | 105,000 | 4,905 |
| 2018-06-29 | 5,450 | 5,450 | 4,925 | 5,150 | 211,900 | 5,150 |
| 2018-06-28 | 5,450 | 5,450 | 5,170 | 5,250 | 76,100 | 5,250 |
| 2018-06-27 | 5,620 | 5,630 | 5,490 | 5,500 | 21,300 | 5,500 |
| 2018-06-26 | 5,650 | 5,650 | 5,510 | 5,600 | 26,900 | 5,600 |
| 2018-06-25 | 5,500 | 5,680 | 5,440 | 5,650 | 65,600 | 5,650 |
| 2018-06-22 | 5,450 | 5,590 | 5,430 | 5,570 | 28,100 | 5,570 |
| 2018-06-21 | 5,560 | 5,580 | 5,490 | 5,550 | 29,700 | 5,550 |
| 2018-06-20 | 5,290 | 5,510 | 5,240 | 5,480 | 38,200 | 5,480 |
| 2018-06-19 | 5,520 | 5,520 | 5,280 | 5,300 | 53,700 | 5,300 |
| 2018-06-18 | 5,460 | 5,540 | 5,380 | 5,540 | 70,300 | 5,540 |
| 2018-06-15 | 5,610 | 5,620 | 5,500 | 5,510 | 27,600 | 5,510 |
| 2018-06-14 | 5,710 | 5,730 | 5,600 | 5,630 | 32,600 | 5,630 |
| 2018-06-13 | 5,730 | 5,830 | 5,690 | 5,720 | 43,700 | 5,720 |
| 2018-06-12 | 5,820 | 5,850 | 5,650 | 5,770 | 65,200 | 5,770 |
| 2018-06-11 | 5,700 | 5,890 | 5,680 | 5,860 | 92,100 | 5,860 |
| 2018-06-08 | 5,460 | 5,690 | 5,460 | 5,670 | 81,400 | 5,670 |
| 2018-06-07 | 5,450 | 5,640 | 5,410 | 5,450 | 75,000 | 5,450 |
| 2018-06-06 | 5,420 | 5,430 | 5,310 | 5,400 | 36,900 | 5,400 |
| 2018-06-05 | 5,430 | 5,530 | 5,320 | 5,440 | 63,100 | 5,440 |
| 2018-06-04 | 5,320 | 5,580 | 5,320 | 5,430 | 88,100 | 5,430 |
| 2018-06-01 | 5,340 | 5,370 | 5,220 | 5,220 | 56,600 | 5,220 |
| 2018-05-31 | 5,300 | 5,500 | 5,280 | 5,340 | 92,700 | 5,340 |
| 2018-05-30 | 5,240 | 5,380 | 5,190 | 5,220 | 128,700 | 5,220 |
| 2018-05-29 | 5,420 | 5,550 | 5,280 | 5,380 | 125,900 | 5,380 |
| 2018-05-28 | 5,540 | 5,740 | 5,400 | 5,410 | 253,000 | 5,410 |
| 2018-05-25 | 5,100 | 5,290 | 5,060 | 5,270 | 78,500 | 5,270 |
| 2018-05-24 | 5,030 | 5,120 | 5,000 | 5,110 | 43,900 | 5,110 |
| 2018-05-23 | 5,040 | 5,080 | 4,955 | 5,040 | 46,300 | 5,040 |
| 2018-05-22 | 5,050 | 5,120 | 5,020 | 5,080 | 46,500 | 5,080 |
| 2018-05-21 | 4,950 | 5,120 | 4,945 | 5,070 | 80,800 | 5,070 |
| 2018-05-18 | 4,845 | 5,000 | 4,830 | 4,950 | 84,800 | 4,950 |
| 2018-05-17 | 4,700 | 4,860 | 4,655 | 4,845 | 66,400 | 4,845 |
| 2018-05-16 | 4,840 | 4,900 | 4,710 | 4,740 | 96,700 | 4,740 |
| 2018-05-15 | 4,745 | 4,915 | 4,725 | 4,870 | 155,300 | 4,870 |
| 2018-05-14 | 4,600 | 4,770 | 4,570 | 4,730 | 246,500 | 4,730 |
| 2018-05-11 | 4,500 | 4,615 | 4,475 | 4,615 | 164,400 | 4,615 |
| 2018-05-10 | 3,825 | 3,945 | 3,825 | 3,915 | 28,500 | 3,915 |
| 2018-05-09 | 3,995 | 3,995 | 3,790 | 3,820 | 34,300 | 3,820 |
| 2018-05-08 | 3,935 | 4,020 | 3,925 | 3,940 | 43,300 | 3,940 |
| 2018-05-07 | 3,845 | 3,940 | 3,815 | 3,890 | 39,300 | 3,890 |
| 2018-05-02 | 3,665 | 3,805 | 3,645 | 3,775 | 38,800 | 3,775 |
| 2018-05-01 | 3,535 | 3,675 | 3,535 | 3,650 | 28,000 | 3,650 |
| 2018-04-27 | 3,620 | 3,655 | 3,550 | 3,570 | 43,600 | 3,570 |
| 2018-04-26 | 3,660 | 3,680 | 3,610 | 3,620 | 18,500 | 3,620 |
| 2018-04-25 | 3,645 | 3,685 | 3,610 | 3,660 | 14,100 | 3,660 |
| 2018-04-24 | 3,620 | 3,665 | 3,610 | 3,650 | 17,300 | 3,650 |
| 2018-04-23 | 3,610 | 3,640 | 3,580 | 3,620 | 17,600 | 3,620 |
| 2018-04-20 | 3,555 | 3,645 | 3,550 | 3,610 | 17,100 | 3,610 |
| 2018-04-19 | 3,580 | 3,580 | 3,535 | 3,560 | 14,900 | 3,560 |
| 2018-04-18 | 3,580 | 3,595 | 3,500 | 3,570 | 29,700 | 3,570 |
| 2018-04-17 | 3,655 | 3,655 | 3,545 | 3,580 | 21,300 | 3,580 |
| 2018-04-16 | 3,640 | 3,675 | 3,605 | 3,660 | 24,200 | 3,660 |
| 2018-04-13 | 3,600 | 3,660 | 3,575 | 3,630 | 20,300 | 3,630 |
| 2018-04-12 | 3,635 | 3,655 | 3,560 | 3,590 | 23,200 | 3,590 |
| 2018-04-11 | 3,625 | 3,665 | 3,595 | 3,635 | 22,400 | 3,635 |
| 2018-04-10 | 3,660 | 3,695 | 3,600 | 3,635 | 29,000 | 3,635 |
| 2018-04-09 | 3,760 | 3,765 | 3,485 | 3,680 | 70,300 | 3,680 |
| 2018-04-06 | 3,960 | 3,970 | 3,725 | 3,750 | 86,000 | 3,750 |
| 2018-04-05 | 3,755 | 3,990 | 3,720 | 3,875 | 138,400 | 3,875 |
| 2018-04-04 | 3,625 | 3,700 | 3,610 | 3,695 | 33,100 | 3,695 |
| 2018-04-03 | 3,505 | 3,610 | 3,495 | 3,600 | 34,100 | 3,600 |
| 2018-03-30 | 3,500 | 3,540 | 3,445 | 3,540 | 33,700 | 3,540 |
| 2018-03-29 | 3,480 | 3,495 | 3,410 | 3,455 | 14,000 | 3,455 |
| 2018-03-28 | 3,485 | 3,520 | 3,405 | 3,445 | 27,400 | 3,445 |
| 2018-03-27 | 3,505 | 3,575 | 3,500 | 3,545 | 37,700 | 3,545 |
| 2018-03-26 | 3,330 | 3,470 | 3,310 | 3,460 | 84,400 | 3,460 |
| 2018-03-23 | 3,515 | 3,515 | 3,395 | 3,400 | 68,100 | 3,400 |
| 2018-03-22 | 3,505 | 3,595 | 3,505 | 3,585 | 37,500 | 3,585 |
| 2018-03-20 | 3,480 | 3,525 | 3,450 | 3,505 | 35,200 | 3,505 |
| 2018-03-19 | 3,485 | 3,535 | 3,470 | 3,525 | 34,500 | 3,525 |
| 2018-03-16 | 3,495 | 3,540 | 3,440 | 3,465 | 49,900 | 3,465 |
| 2018-03-15 | 3,495 | 3,540 | 3,445 | 3,490 | 47,300 | 3,490 |
| 2018-03-14 | 3,530 | 3,570 | 3,480 | 3,495 | 31,200 | 3,495 |
| 2018-03-13 | 3,490 | 3,565 | 3,485 | 3,555 | 30,700 | 3,555 |
| 2018-03-12 | 3,540 | 3,560 | 3,480 | 3,515 | 30,200 | 3,515 |
| 2018-03-09 | 3,550 | 3,665 | 3,485 | 3,500 | 69,600 | 3,500 |
| 2018-03-08 | 3,570 | 3,590 | 3,500 | 3,510 | 37,000 | 3,510 |
| 2018-03-07 | 3,610 | 3,665 | 3,550 | 3,550 | 53,700 | 3,550 |
| 2018-03-06 | 3,615 | 3,680 | 3,590 | 3,620 | 53,900 | 3,620 |
| 2018-03-05 | 3,605 | 3,690 | 3,545 | 3,570 | 75,000 | 3,570 |
| 2018-03-02 | 3,690 | 3,760 | 3,600 | 3,610 | 93,300 | 3,610 |
| 2018-03-01 | 3,910 | 3,930 | 3,725 | 3,780 | 64,200 | 3,780 |
| 2018-02-28 | 3,740 | 3,895 | 3,740 | 3,840 | 81,800 | 3,840 |
| 2018-02-27 | 3,740 | 3,770 | 3,685 | 3,710 | 46,100 | 3,710 |
| 2018-02-26 | 3,775 | 3,845 | 3,700 | 3,710 | 81,400 | 3,710 |
| 2018-02-23 | 3,860 | 3,870 | 3,730 | 3,730 | 73,900 | 3,730 |
| 2018-02-22 | 3,870 | 3,950 | 3,825 | 3,850 | 61,100 | 3,850 |
| 2018-02-21 | 3,885 | 3,945 | 3,785 | 3,845 | 86,900 | 3,845 |
| 2018-02-20 | 3,890 | 4,080 | 3,855 | 3,890 | 81,200 | 3,890 |
| 2018-02-19 | 4,150 | 4,215 | 3,895 | 3,895 | 195,400 | 3,895 |
| 2018-02-16 | 4,000 | 4,175 | 4,000 | 4,105 | 170,400 | 4,105 |
| 2018-02-15 | 3,810 | 4,000 | 3,795 | 3,970 | 161,600 | 3,970 |
| 2018-02-14 | 3,700 | 3,830 | 3,700 | 3,785 | 178,200 | 3,785 |
| 2018-02-13 | 3,660 | 3,775 | 3,610 | 3,705 | 212,300 | 3,705 |
| 2018-02-09 | 3,475 | 3,555 | 3,320 | 3,555 | 318,600 | 3,555 |
| 2018-02-08 | 3,120 | 3,280 | 3,120 | 3,125 | 40,300 | 3,125 |
| 2018-02-07 | 3,270 | 3,345 | 3,120 | 3,120 | 56,100 | 3,120 |
| 2018-02-06 | 3,195 | 3,260 | 3,085 | 3,130 | 109,000 | 3,130 |
| 2018-02-05 | 3,370 | 3,405 | 3,280 | 3,300 | 72,900 | 3,300 |
| 2018-02-02 | 3,530 | 3,530 | 3,400 | 3,415 | 76,700 | 3,415 |
| 2018-02-01 | 3,425 | 3,535 | 3,420 | 3,525 | 71,800 | 3,525 |
| 2018-01-31 | 3,375 | 3,400 | 3,360 | 3,385 | 48,400 | 3,385 |
| 2018-01-30 | 3,320 | 3,380 | 3,320 | 3,370 | 44,400 | 3,370 |
| 2018-01-29 | 3,300 | 3,360 | 3,300 | 3,330 | 21,600 | 3,330 |
| 2018-01-26 | 3,290 | 3,335 | 3,280 | 3,310 | 37,200 | 3,310 |
| 2018-01-25 | 3,335 | 3,360 | 3,265 | 3,265 | 31,900 | 3,265 |
| 2018-01-24 | 3,305 | 3,395 | 3,305 | 3,330 | 47,800 | 3,330 |
| 2018-01-23 | 3,285 | 3,325 | 3,280 | 3,295 | 44,000 | 3,295 |
| 2018-01-22 | 3,375 | 3,385 | 3,270 | 3,285 | 81,600 | 3,285 |
| 2018-01-19 | 3,400 | 3,425 | 3,370 | 3,390 | 40,800 | 3,390 |
| 2018-01-18 | 3,500 | 3,530 | 3,380 | 3,405 | 63,700 | 3,405 |
| 2018-01-17 | 3,470 | 3,495 | 3,425 | 3,490 | 44,300 | 3,490 |
| 2018-01-16 | 3,510 | 3,535 | 3,420 | 3,460 | 90,500 | 3,460 |
| 2018-01-15 | 3,490 | 3,550 | 3,445 | 3,500 | 79,200 | 3,500 |
| 2018-01-12 | 3,390 | 3,570 | 3,365 | 3,420 | 178,800 | 3,420 |
| 2018-01-11 | 3,080 | 3,355 | 3,080 | 3,355 | 169,000 | 3,355 |
| 2018-01-10 | 3,035 | 3,115 | 3,035 | 3,080 | 139,500 | 3,080 |
| 2018-01-09 | 2,880 | 3,100 | 2,867 | 3,100 | 229,000 | 3,100 |
| 2018-01-05 | 2,581 | 2,597 | 2,565 | 2,597 | 7,800 | 2,597 |
| 2018-01-04 | 2,561 | 2,577 | 2,553 | 2,565 | 7,800 | 2,565 |
分割・併合履歴 ： [2014-09-26]1株→0.1株
