8119 (株)三栄コーポレーション 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 | 3,030 | 3,040 | 3,030 | 3,030 | 1,900 | 3,030 |
| 2018-12-27 | 3,035 | 3,095 | 2,994 | 3,030 | 3,700 | 3,030 |
| 2018-12-26 | 2,821 | 2,993 | 2,821 | 2,993 | 3,600 | 2,993 |
| 2018-12-25 | 2,651 | 2,779 | 2,651 | 2,779 | 9,300 | 2,779 |
| 2018-12-21 | 3,100 | 3,100 | 2,955 | 2,993 | 5,700 | 2,993 |
| 2018-12-20 | 3,180 | 3,195 | 3,110 | 3,125 | 3,800 | 3,125 |
| 2018-12-19 | 3,210 | 3,210 | 3,185 | 3,185 | 700 | 3,185 |
| 2018-12-18 | 3,200 | 3,260 | 3,175 | 3,220 | 2,700 | 3,220 |
| 2018-12-17 | 3,260 | 3,300 | 3,255 | 3,255 | 2,500 | 3,255 |
| 2018-12-14 | 3,240 | 3,260 | 3,220 | 3,260 | 2,000 | 3,260 |
| 2018-12-13 | 3,230 | 3,240 | 3,200 | 3,200 | 4,000 | 3,200 |
| 2018-12-12 | 3,215 | 3,240 | 3,215 | 3,230 | 1,000 | 3,230 |
| 2018-12-11 | 3,225 | 3,250 | 3,210 | 3,210 | 1,500 | 3,210 |
| 2018-12-10 | 3,200 | 3,240 | 3,200 | 3,210 | 2,800 | 3,210 |
| 2018-12-07 | 3,215 | 3,220 | 3,200 | 3,200 | 1,300 | 3,200 |
| 2018-12-06 | 3,240 | 3,240 | 3,210 | 3,210 | 2,200 | 3,210 |
| 2018-12-05 | 3,205 | 3,245 | 3,205 | 3,245 | 4,100 | 3,245 |
| 2018-12-04 | 3,200 | 3,235 | 3,200 | 3,215 | 6,900 | 3,215 |
| 2018-12-03 | 3,215 | 3,240 | 3,200 | 3,200 | 3,000 | 3,200 |
| 2018-11-30 | 3,180 | 3,225 | 3,180 | 3,220 | 1,700 | 3,220 |
| 2018-11-29 | 3,175 | 3,225 | 3,175 | 3,180 | 2,400 | 3,180 |
| 2018-11-28 | 3,210 | 3,230 | 3,165 | 3,175 | 2,300 | 3,175 |
| 2018-11-27 | 3,210 | 3,210 | 3,190 | 3,190 | 1,500 | 3,190 |
| 2018-11-26 | 3,130 | 3,230 | 3,130 | 3,205 | 1,800 | 3,205 |
| 2018-11-22 | 3,120 | 3,175 | 3,095 | 3,130 | 3,200 | 3,130 |
| 2018-11-21 | 3,115 | 3,120 | 3,090 | 3,095 | 2,400 | 3,095 |
| 2018-11-20 | 3,130 | 3,180 | 3,120 | 3,130 | 2,300 | 3,130 |
| 2018-11-19 | 3,090 | 3,170 | 3,090 | 3,120 | 3,400 | 3,120 |
| 2018-11-16 | 3,130 | 3,130 | 3,090 | 3,090 | 3,100 | 3,090 |
| 2018-11-15 | 3,135 | 3,150 | 3,130 | 3,130 | 2,200 | 3,130 |
| 2018-11-14 | 3,175 | 3,175 | 3,130 | 3,170 | 1,700 | 3,170 |
| 2018-11-13 | 3,175 | 3,205 | 3,120 | 3,145 | 4,600 | 3,145 |
| 2018-11-12 | 3,240 | 3,240 | 3,150 | 3,200 | 6,200 | 3,200 |
| 2018-11-09 | 3,215 | 3,250 | 3,215 | 3,240 | 1,000 | 3,240 |
| 2018-11-08 | 3,230 | 3,230 | 3,220 | 3,225 | 2,100 | 3,225 |
| 2018-11-07 | 3,210 | 3,230 | 3,210 | 3,230 | 800 | 3,230 |
| 2018-11-06 | 3,255 | 3,280 | 3,210 | 3,245 | 5,300 | 3,245 |
| 2018-11-05 | 3,200 | 3,250 | 3,200 | 3,250 | 3,100 | 3,250 |
| 2018-11-02 | 3,185 | 3,240 | 3,155 | 3,240 | 2,700 | 3,240 |
| 2018-11-01 | 3,150 | 3,185 | 3,145 | 3,155 | 8,700 | 3,155 |
| 2018-10-31 | 3,140 | 3,230 | 3,130 | 3,145 | 5,400 | 3,145 |
| 2018-10-30 | 3,140 | 3,140 | 3,005 | 3,135 | 11,100 | 3,135 |
| 2018-10-29 | 3,220 | 3,245 | 3,150 | 3,150 | 22,200 | 3,150 |
| 2018-10-26 | 3,880 | 3,915 | 3,850 | 3,850 | 800 | 3,850 |
| 2018-10-25 | 3,880 | 3,900 | 3,800 | 3,880 | 5,100 | 3,880 |
| 2018-10-24 | 3,915 | 3,915 | 3,895 | 3,895 | 200 | 3,895 |
| 2018-10-23 | 3,900 | 3,900 | 3,900 | 3,900 | 500 | 3,900 |
| 2018-10-22 | 3,920 | 3,930 | 3,900 | 3,900 | 1,200 | 3,900 |
| 2018-10-19 | 3,905 | 3,930 | 3,900 | 3,930 | 800 | 3,930 |
| 2018-10-18 | 3,895 | 3,910 | 3,895 | 3,910 | 800 | 3,910 |
| 2018-10-17 | 3,915 | 3,915 | 3,895 | 3,895 | 1,200 | 3,895 |
| 2018-10-16 | 3,900 | 3,900 | 3,895 | 3,895 | 1,100 | 3,895 |
| 2018-10-15 | 3,980 | 3,980 | 3,910 | 3,920 | 2,800 | 3,920 |
| 2018-10-12 | 3,920 | 3,990 | 3,920 | 3,955 | 1,400 | 3,955 |
| 2018-10-11 | 3,955 | 4,000 | 3,925 | 3,985 | 1,400 | 3,985 |
| 2018-10-10 | 3,980 | 4,035 | 3,970 | 3,985 | 1,200 | 3,985 |
| 2018-10-09 | 4,010 | 4,040 | 3,980 | 3,980 | 700 | 3,980 |
| 2018-10-05 | 4,000 | 4,010 | 3,995 | 4,010 | 400 | 4,010 |
| 2018-10-04 | 4,005 | 4,005 | 4,000 | 4,000 | 500 | 4,000 |
| 2018-10-03 | 4,005 | 4,010 | 4,005 | 4,010 | 200 | 4,010 |
| 2018-10-02 | 4,020 | 4,020 | 4,005 | 4,005 | 500 | 4,005 |
| 2018-10-01 | 4,070 | 4,070 | 4,005 | 4,020 | 1,000 | 4,020 |
| 2018-09-28 | 4,070 | 4,070 | 4,070 | 4,070 | 600 | 4,070 |
| 2018-09-27 | 3,990 | 4,070 | 3,990 | 4,070 | 600 | 4,070 |
| 2018-09-26 | 4,035 | 4,035 | 3,990 | 3,990 | 300 | 3,990 |
| 2018-09-25 | 4,005 | 4,050 | 4,005 | 4,025 | 3,200 | 4,025 |
| 2018-09-21 | 3,980 | 4,005 | 3,980 | 4,005 | 1,900 | 4,005 |
| 2018-09-20 | 3,955 | 3,990 | 3,955 | 3,980 | 1,000 | 3,980 |
| 2018-09-19 | 3,950 | 3,985 | 3,950 | 3,950 | 700 | 3,950 |
| 2018-09-18 | 3,945 | 3,945 | 3,940 | 3,940 | 1,800 | 3,940 |
| 2018-09-14 | 3,930 | 4,000 | 3,930 | 3,935 | 3,700 | 3,935 |
| 2018-09-13 | 3,935 | 3,935 | 3,920 | 3,930 | 2,800 | 3,930 |
| 2018-09-12 | 3,950 | 3,950 | 3,930 | 3,940 | 1,100 | 3,940 |
| 2018-09-11 | 3,985 | 3,985 | 3,945 | 3,950 | 1,300 | 3,950 |
| 2018-09-10 | 4,000 | 4,000 | 3,940 | 3,995 | 2,700 | 3,995 |
| 2018-09-07 | 3,995 | 4,005 | 3,960 | 4,000 | 2,100 | 4,000 |
| 2018-09-06 | 4,000 | 4,010 | 3,995 | 3,995 | 1,100 | 3,995 |
| 2018-09-05 | 4,010 | 4,010 | 4,000 | 4,010 | 500 | 4,010 |
| 2018-09-04 | 4,015 | 4,015 | 4,005 | 4,010 | 500 | 4,010 |
| 2018-09-03 | 4,070 | 4,070 | 4,005 | 4,035 | 900 | 4,035 |
| 2018-08-31 | 4,020 | 4,085 | 4,000 | 4,085 | 1,600 | 4,085 |
| 2018-08-30 | 4,035 | 4,050 | 4,000 | 4,020 | 1,600 | 4,020 |
| 2018-08-29 | 4,050 | 4,050 | 4,035 | 4,035 | 500 | 4,035 |
| 2018-08-28 | 4,145 | 4,145 | 4,000 | 4,055 | 4,700 | 4,055 |
| 2018-08-27 | 4,165 | 4,165 | 4,145 | 4,145 | 7,600 | 4,145 |
| 2018-08-24 | 4,090 | 4,165 | 4,090 | 4,165 | 2,800 | 4,165 |
| 2018-08-23 | 4,095 | 4,095 | 4,085 | 4,090 | 3,600 | 4,090 |
| 2018-08-22 | 4,065 | 4,095 | 4,065 | 4,095 | 2,900 | 4,095 |
| 2018-08-21 | 4,075 | 4,075 | 4,025 | 4,065 | 4,200 | 4,065 |
| 2018-08-20 | 4,080 | 4,085 | 4,010 | 4,075 | 4,100 | 4,075 |
| 2018-08-17 | 4,055 | 4,080 | 4,055 | 4,080 | 4,000 | 4,080 |
| 2018-08-16 | 4,060 | 4,060 | 4,050 | 4,055 | 4,300 | 4,055 |
| 2018-08-15 | 4,060 | 4,065 | 4,060 | 4,060 | 3,300 | 4,060 |
| 2018-08-14 | 4,000 | 4,025 | 4,000 | 4,020 | 1,000 | 4,020 |
| 2018-08-13 | 4,030 | 4,030 | 3,905 | 3,980 | 4,400 | 3,980 |
| 2018-08-10 | 4,110 | 4,110 | 4,010 | 4,030 | 4,600 | 4,030 |
| 2018-08-09 | 4,090 | 4,090 | 4,035 | 4,045 | 2,200 | 4,045 |
| 2018-08-08 | 4,065 | 4,090 | 4,020 | 4,090 | 2,500 | 4,090 |
| 2018-08-07 | 4,020 | 4,110 | 4,020 | 4,065 | 9,700 | 4,065 |
| 2018-08-06 | 4,140 | 4,140 | 4,065 | 4,115 | 9,200 | 4,115 |
| 2018-08-03 | 4,140 | 4,155 | 4,135 | 4,135 | 2,800 | 4,135 |
| 2018-08-02 | 4,050 | 4,105 | 4,050 | 4,100 | 4,100 | 4,100 |
| 2018-08-01 | 4,050 | 4,050 | 4,045 | 4,050 | 1,700 | 4,050 |
| 2018-07-31 | 4,045 | 4,050 | 4,045 | 4,050 | 1,000 | 4,050 |
| 2018-07-30 | 4,010 | 4,085 | 4,000 | 4,045 | 8,300 | 4,045 |
| 2018-07-27 | 4,175 | 4,200 | 4,175 | 4,190 | 1,800 | 4,190 |
| 2018-07-26 | 4,200 | 4,200 | 4,175 | 4,175 | 800 | 4,175 |
| 2018-07-25 | 4,195 | 4,200 | 4,195 | 4,200 | 1,500 | 4,200 |
| 2018-07-24 | 4,200 | 4,200 | 4,195 | 4,195 | 600 | 4,195 |
| 2018-07-23 | 4,230 | 4,230 | 4,180 | 4,180 | 600 | 4,180 |
| 2018-07-20 | 4,225 | 4,225 | 4,220 | 4,220 | 1,300 | 4,220 |
| 2018-07-19 | 4,225 | 4,225 | 4,225 | 4,225 | 1,300 | 4,225 |
| 2018-07-18 | 4,225 | 4,230 | 4,225 | 4,225 | 1,600 | 4,225 |
| 2018-07-17 | 4,220 | 4,220 | 4,210 | 4,220 | 2,500 | 4,220 |
| 2018-07-13 | 4,170 | 4,220 | 4,170 | 4,220 | 1,300 | 4,220 |
| 2018-07-12 | 4,185 | 4,190 | 4,160 | 4,160 | 1,900 | 4,160 |
| 2018-07-11 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2018-07-10 | 4,145 | 4,225 | 4,095 | 4,225 | 2,500 | 4,225 |
| 2018-07-09 | 4,175 | 4,175 | 4,090 | 4,145 | 1,600 | 4,145 |
| 2018-07-06 | 4,090 | 4,190 | 4,055 | 4,090 | 3,600 | 4,090 |
| 2018-07-05 | 4,105 | 4,120 | 4,070 | 4,090 | 1,500 | 4,090 |
| 2018-07-04 | 4,125 | 4,125 | 4,105 | 4,105 | 1,200 | 4,105 |
| 2018-07-03 | 4,140 | 4,140 | 4,105 | 4,105 | 1,900 | 4,105 |
| 2018-07-02 | 4,240 | 4,240 | 4,140 | 4,140 | 1,800 | 4,140 |
| 2018-06-29 | 4,255 | 4,285 | 4,255 | 4,260 | 1,400 | 4,260 |
| 2018-06-28 | 4,285 | 4,285 | 4,255 | 4,255 | 700 | 4,255 |
| 2018-06-27 | 4,245 | 4,285 | 4,245 | 4,285 | 400 | 4,285 |
| 2018-06-26 | 4,290 | 4,290 | 4,250 | 4,280 | 900 | 4,280 |
| 2018-06-25 | 4,290 | 4,290 | 4,290 | 4,290 | 200 | 4,290 |
| 2018-06-22 | 4,290 | 4,290 | 4,245 | 4,290 | 700 | 4,290 |
| 2018-06-21 | 4,310 | 4,310 | 4,255 | 4,300 | 500 | 4,300 |
| 2018-06-20 | 4,315 | 4,315 | 4,310 | 4,310 | 300 | 4,310 |
| 2018-06-19 | 4,300 | 4,315 | 4,270 | 4,315 | 1,100 | 4,315 |
| 2018-06-18 | 4,260 | 4,315 | 4,240 | 4,240 | 1,500 | 4,240 |
| 2018-06-15 | 4,260 | 4,285 | 4,260 | 4,260 | 400 | 4,260 |
| 2018-06-14 | 4,260 | 4,300 | 4,260 | 4,260 | 500 | 4,260 |
| 2018-06-13 | 4,320 | 4,320 | 4,255 | 4,260 | 500 | 4,260 |
| 2018-06-12 | 4,310 | 4,325 | 4,300 | 4,310 | 4,600 | 4,310 |
| 2018-06-11 | 4,250 | 4,310 | 4,250 | 4,310 | 5,200 | 4,310 |
| 2018-06-08 | 4,215 | 4,250 | 4,200 | 4,250 | 1,500 | 4,250 |
| 2018-06-07 | 4,165 | 4,225 | 4,165 | 4,225 | 2,400 | 4,225 |
| 2018-06-06 | 4,170 | 4,200 | 4,155 | 4,155 | 1,400 | 4,155 |
| 2018-06-05 | 4,150 | 4,160 | 4,085 | 4,160 | 5,100 | 4,160 |
| 2018-06-04 | 4,155 | 4,160 | 4,115 | 4,150 | 1,800 | 4,150 |
| 2018-06-01 | 4,195 | 4,215 | 4,065 | 4,120 | 3,900 | 4,120 |
| 2018-05-31 | 4,200 | 4,200 | 4,200 | 4,200 | 300 | 4,200 |
| 2018-05-30 | 4,175 | 4,175 | 4,100 | 4,150 | 3,000 | 4,150 |
| 2018-05-29 | 4,235 | 4,235 | 4,170 | 4,175 | 500 | 4,175 |
| 2018-05-28 | 4,235 | 4,240 | 4,200 | 4,200 | 800 | 4,200 |
| 2018-05-25 | 4,240 | 4,240 | 4,165 | 4,235 | 1,400 | 4,235 |
| 2018-05-24 | 4,255 | 4,255 | 4,210 | 4,240 | 1,000 | 4,240 |
| 2018-05-23 | 4,240 | 4,245 | 4,200 | 4,240 | 2,000 | 4,240 |
| 2018-05-22 | 4,260 | 4,260 | 4,210 | 4,245 | 3,100 | 4,245 |
| 2018-05-21 | 4,275 | 4,300 | 4,225 | 4,225 | 3,100 | 4,225 |
| 2018-05-18 | 4,210 | 4,300 | 4,190 | 4,275 | 2,600 | 4,275 |
| 2018-05-17 | 4,185 | 4,240 | 4,180 | 4,210 | 5,200 | 4,210 |
| 2018-05-16 | 4,210 | 4,210 | 4,145 | 4,185 | 2,600 | 4,185 |
| 2018-05-15 | 4,205 | 4,205 | 4,165 | 4,195 | 2,400 | 4,195 |
| 2018-05-14 | 4,330 | 4,330 | 4,150 | 4,190 | 8,200 | 4,190 |
| 2018-05-11 | 3,930 | 3,930 | 3,910 | 3,910 | 600 | 3,910 |
| 2018-05-10 | 3,930 | 3,930 | 3,930 | 3,930 | 200 | 3,930 |
| 2018-05-09 | 3,935 | 3,950 | 3,930 | 3,930 | 400 | 3,930 |
| 2018-05-08 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2018-05-07 | 3,910 | 3,935 | 3,900 | 3,900 | 1,700 | 3,900 |
| 2018-05-02 | 3,940 | 3,940 | 3,860 | 3,915 | 1,700 | 3,915 |
| 2018-05-01 | 3,990 | 3,990 | 3,930 | 3,930 | 1,700 | 3,930 |
| 2018-04-27 | 3,970 | 3,970 | 3,945 | 3,950 | 300 | 3,950 |
| 2018-04-26 | 3,995 | 3,995 | 3,930 | 3,930 | 200 | 3,930 |
| 2018-04-25 | 3,950 | 4,005 | 3,910 | 3,910 | 700 | 3,910 |
| 2018-04-24 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 3,950 |
| 2018-04-23 | 3,975 | 3,980 | 3,945 | 3,950 | 900 | 3,950 |
| 2018-04-20 | 3,930 | 3,940 | 3,930 | 3,940 | 200 | 3,940 |
| 2018-04-19 | 3,905 | 3,930 | 3,905 | 3,930 | 300 | 3,930 |
| 2018-04-18 | 3,870 | 3,920 | 3,870 | 3,905 | 600 | 3,905 |
| 2018-04-17 | 3,845 | 3,870 | 3,845 | 3,870 | 700 | 3,870 |
| 2018-04-16 | 3,865 | 3,865 | 3,840 | 3,840 | 500 | 3,840 |
| 2018-04-13 | 3,890 | 3,890 | 3,840 | 3,840 | 1,100 | 3,840 |
| 2018-04-12 | 3,875 | 3,890 | 3,875 | 3,890 | 500 | 3,890 |
| 2018-04-11 | 3,880 | 3,910 | 3,875 | 3,875 | 700 | 3,875 |
| 2018-04-10 | 3,870 | 3,890 | 3,870 | 3,890 | 800 | 3,890 |
| 2018-04-09 | 3,825 | 3,870 | 3,825 | 3,870 | 600 | 3,870 |
| 2018-04-06 | 3,860 | 3,900 | 3,825 | 3,825 | 1,500 | 3,825 |
| 2018-04-05 | 3,860 | 3,860 | 3,860 | 3,860 | 200 | 3,860 |
| 2018-04-04 | 3,845 | 3,900 | 3,845 | 3,860 | 500 | 3,860 |
| 2018-04-03 | 3,880 | 3,880 | 3,845 | 3,845 | 400 | 3,845 |
| 2018-03-30 | 3,845 | 3,890 | 3,845 | 3,860 | 600 | 3,860 |
| 2018-03-29 | 3,840 | 3,890 | 3,825 | 3,850 | 1,100 | 3,850 |
| 2018-03-28 | 3,800 | 3,900 | 3,800 | 3,900 | 2,200 | 3,900 |
| 2018-03-27 | 3,950 | 4,030 | 3,895 | 3,960 | 2,800 | 3,960 |
| 2018-03-26 | 3,915 | 3,960 | 3,915 | 3,950 | 1,700 | 3,950 |
| 2018-03-23 | 3,955 | 3,965 | 3,880 | 3,915 | 3,900 | 3,915 |
| 2018-03-22 | 3,960 | 4,015 | 3,960 | 4,015 | 300 | 4,015 |
| 2018-03-20 | 4,025 | 4,025 | 3,950 | 3,960 | 2,700 | 3,960 |
| 2018-03-19 | 4,000 | 4,000 | 3,985 | 3,985 | 1,600 | 3,985 |
| 2018-03-16 | 4,060 | 4,060 | 3,990 | 4,000 | 1,800 | 4,000 |
| 2018-03-15 | 4,085 | 4,085 | 4,060 | 4,060 | 500 | 4,060 |
| 2018-03-14 | 4,005 | 4,075 | 4,005 | 4,060 | 600 | 4,060 |
| 2018-03-13 | 4,025 | 4,025 | 4,000 | 4,000 | 500 | 4,000 |
| 2018-03-12 | 4,040 | 4,070 | 4,035 | 4,035 | 1,600 | 4,035 |
| 2018-03-09 | 4,065 | 4,085 | 4,040 | 4,040 | 700 | 4,040 |
| 2018-03-08 | 4,000 | 4,065 | 3,995 | 4,065 | 3,800 | 4,065 |
| 2018-03-07 | 4,000 | 4,030 | 4,000 | 4,005 | 400 | 4,005 |
| 2018-03-06 | 4,045 | 4,045 | 3,990 | 3,995 | 1,800 | 3,995 |
| 2018-03-05 | 4,050 | 4,050 | 4,000 | 4,000 | 600 | 4,000 |
| 2018-03-02 | 4,005 | 4,045 | 3,995 | 4,040 | 1,800 | 4,040 |
| 2018-03-01 | 4,070 | 4,070 | 4,070 | 4,070 | 200 | 4,070 |
| 2018-02-28 | 4,140 | 4,140 | 4,140 | 4,140 | 300 | 4,140 |
| 2018-02-27 | 4,100 | 4,180 | 4,100 | 4,140 | 1,200 | 4,140 |
| 2018-02-26 | 4,030 | 4,095 | 4,030 | 4,095 | 500 | 4,095 |
| 2018-02-23 | 4,030 | 4,030 | 4,030 | 4,030 | 100 | 4,030 |
| 2018-02-22 | 4,000 | 4,000 | 4,000 | 4,000 | 400 | 4,000 |
| 2018-02-21 | 4,000 | 4,005 | 4,000 | 4,005 | 400 | 4,005 |
| 2018-02-20 | 4,085 | 4,090 | 3,955 | 3,990 | 4,600 | 3,990 |
| 2018-02-19 | 4,015 | 4,080 | 4,015 | 4,065 | 1,800 | 4,065 |
| 2018-02-16 | 3,920 | 4,025 | 3,920 | 4,015 | 900 | 4,015 |
| 2018-02-15 | 3,940 | 4,025 | 3,900 | 3,920 | 1,400 | 3,920 |
| 2018-02-14 | 3,910 | 3,945 | 3,885 | 3,940 | 1,800 | 3,940 |
| 2018-02-13 | 3,980 | 4,020 | 3,945 | 3,945 | 2,900 | 3,945 |
| 2018-02-09 | 3,840 | 3,945 | 3,840 | 3,945 | 4,600 | 3,945 |
| 2018-02-08 | 3,900 | 3,950 | 3,900 | 3,935 | 4,400 | 3,935 |
| 2018-02-07 | 3,965 | 4,065 | 3,930 | 4,005 | 3,300 | 4,005 |
| 2018-02-06 | 4,080 | 4,080 | 3,855 | 3,890 | 9,300 | 3,890 |
| 2018-02-05 | 4,180 | 4,180 | 4,150 | 4,150 | 1,400 | 4,150 |
| 2018-02-02 | 4,185 | 4,185 | 4,160 | 4,185 | 500 | 4,185 |
| 2018-02-01 | 4,190 | 4,190 | 4,185 | 4,185 | 300 | 4,185 |
| 2018-01-31 | 4,200 | 4,230 | 4,190 | 4,190 | 1,000 | 4,190 |
| 2018-01-30 | 4,220 | 4,230 | 4,180 | 4,200 | 3,300 | 4,200 |
| 2018-01-29 | 4,285 | 4,285 | 4,215 | 4,215 | 800 | 4,215 |
| 2018-01-26 | 4,200 | 4,240 | 4,200 | 4,215 | 2,000 | 4,215 |
| 2018-01-25 | 4,200 | 4,240 | 4,200 | 4,200 | 500 | 4,200 |
| 2018-01-24 | 4,185 | 4,190 | 4,180 | 4,190 | 300 | 4,190 |
| 2018-01-23 | 4,205 | 4,215 | 4,160 | 4,185 | 1,200 | 4,185 |
| 2018-01-22 | 4,230 | 4,230 | 4,175 | 4,175 | 2,100 | 4,175 |
| 2018-01-19 | 4,205 | 4,230 | 4,205 | 4,230 | 1,400 | 4,230 |
| 2018-01-18 | 4,270 | 4,270 | 4,240 | 4,260 | 700 | 4,260 |
| 2018-01-17 | 4,250 | 4,250 | 4,210 | 4,230 | 3,400 | 4,230 |
| 2018-01-16 | 4,210 | 4,265 | 4,210 | 4,250 | 1,100 | 4,250 |
| 2018-01-15 | 4,265 | 4,265 | 4,205 | 4,260 | 3,000 | 4,260 |
| 2018-01-12 | 4,250 | 4,275 | 4,235 | 4,265 | 1,300 | 4,265 |
| 2018-01-11 | 4,250 | 4,265 | 4,215 | 4,220 | 2,000 | 4,220 |
| 2018-01-10 | 4,200 | 4,210 | 4,200 | 4,210 | 1,300 | 4,210 |
| 2018-01-09 | 4,200 | 4,250 | 4,175 | 4,200 | 2,800 | 4,200 |
| 2018-01-05 | 4,200 | 4,255 | 4,160 | 4,200 | 5,000 | 4,200 |
| 2018-01-04 | 4,175 | 4,175 | 4,130 | 4,150 | 1,300 | 4,150 |
分割・併合履歴 ： [2013-09-26]1株→0.2株 [1989-03-28]1株→1.05株
