8336 (株)武蔵野銀行 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 | 2,548 | 2,596 | 2,530 | 2,543 | 82,100 | 2,543 |
| 2018-12-27 | 2,507 | 2,551 | 2,504 | 2,523 | 59,800 | 2,523 |
| 2018-12-26 | 2,411 | 2,442 | 2,387 | 2,407 | 66,000 | 2,407 |
| 2018-12-25 | 2,433 | 2,433 | 2,359 | 2,388 | 69,600 | 2,388 |
| 2018-12-21 | 2,495 | 2,495 | 2,416 | 2,453 | 93,700 | 2,453 |
| 2018-12-20 | 2,530 | 2,540 | 2,483 | 2,491 | 67,500 | 2,491 |
| 2018-12-19 | 2,601 | 2,601 | 2,529 | 2,538 | 48,300 | 2,538 |
| 2018-12-18 | 2,646 | 2,646 | 2,587 | 2,601 | 48,400 | 2,601 |
| 2018-12-17 | 2,689 | 2,714 | 2,658 | 2,659 | 41,600 | 2,659 |
| 2018-12-14 | 2,705 | 2,714 | 2,669 | 2,690 | 96,600 | 2,690 |
| 2018-12-13 | 2,746 | 2,760 | 2,730 | 2,734 | 46,500 | 2,734 |
| 2018-12-12 | 2,724 | 2,749 | 2,719 | 2,723 | 44,500 | 2,723 |
| 2018-12-11 | 2,797 | 2,799 | 2,686 | 2,697 | 66,700 | 2,697 |
| 2018-12-10 | 2,808 | 2,835 | 2,776 | 2,783 | 43,200 | 2,783 |
| 2018-12-07 | 2,864 | 2,881 | 2,837 | 2,858 | 47,100 | 2,858 |
| 2018-12-06 | 2,946 | 2,950 | 2,878 | 2,884 | 60,800 | 2,884 |
| 2018-12-05 | 3,005 | 3,020 | 2,958 | 2,967 | 56,400 | 2,967 |
| 2018-12-04 | 3,155 | 3,155 | 3,060 | 3,075 | 45,700 | 3,075 |
| 2018-12-03 | 3,100 | 3,170 | 3,055 | 3,170 | 48,600 | 3,170 |
| 2018-11-30 | 3,030 | 3,070 | 3,020 | 3,070 | 76,100 | 3,070 |
| 2018-11-29 | 3,010 | 3,070 | 3,010 | 3,020 | 71,400 | 3,020 |
| 2018-11-28 | 2,968 | 2,976 | 2,931 | 2,960 | 71,500 | 2,960 |
| 2018-11-27 | 2,980 | 2,980 | 2,945 | 2,957 | 54,800 | 2,957 |
| 2018-11-26 | 2,922 | 2,955 | 2,920 | 2,946 | 35,800 | 2,946 |
| 2018-11-22 | 2,934 | 2,957 | 2,909 | 2,941 | 29,500 | 2,941 |
| 2018-11-21 | 2,940 | 2,959 | 2,929 | 2,946 | 35,300 | 2,946 |
| 2018-11-20 | 2,961 | 3,010 | 2,950 | 3,010 | 25,300 | 3,010 |
| 2018-11-19 | 3,030 | 3,030 | 2,935 | 2,978 | 56,000 | 2,978 |
| 2018-11-16 | 3,025 | 3,065 | 3,010 | 3,030 | 30,700 | 3,030 |
| 2018-11-15 | 3,000 | 3,035 | 2,981 | 3,030 | 43,800 | 3,030 |
| 2018-11-14 | 3,045 | 3,090 | 3,015 | 3,020 | 38,500 | 3,020 |
| 2018-11-13 | 3,075 | 3,075 | 3,030 | 3,050 | 39,900 | 3,050 |
| 2018-11-12 | 3,130 | 3,165 | 3,115 | 3,135 | 36,300 | 3,135 |
| 2018-11-09 | 3,170 | 3,205 | 3,140 | 3,160 | 33,800 | 3,160 |
| 2018-11-08 | 3,155 | 3,195 | 3,155 | 3,170 | 36,300 | 3,170 |
| 2018-11-07 | 3,125 | 3,200 | 3,080 | 3,095 | 53,000 | 3,095 |
| 2018-11-06 | 3,080 | 3,115 | 3,075 | 3,095 | 38,500 | 3,095 |
| 2018-11-05 | 3,045 | 3,115 | 3,045 | 3,075 | 48,500 | 3,075 |
| 2018-11-02 | 3,090 | 3,110 | 3,040 | 3,095 | 50,800 | 3,095 |
| 2018-11-01 | 3,060 | 3,135 | 3,045 | 3,095 | 58,600 | 3,095 |
| 2018-10-31 | 2,990 | 3,065 | 2,980 | 3,060 | 80,200 | 3,060 |
| 2018-10-30 | 2,941 | 3,060 | 2,941 | 3,055 | 169,000 | 3,055 |
| 2018-10-29 | 2,904 | 2,962 | 2,894 | 2,941 | 57,800 | 2,941 |
| 2018-10-26 | 2,926 | 2,934 | 2,886 | 2,916 | 87,200 | 2,916 |
| 2018-10-25 | 2,920 | 2,953 | 2,907 | 2,916 | 109,100 | 2,916 |
| 2018-10-24 | 3,040 | 3,060 | 2,985 | 3,020 | 131,300 | 3,020 |
| 2018-10-23 | 3,060 | 3,075 | 3,005 | 3,020 | 118,400 | 3,020 |
| 2018-10-22 | 3,020 | 3,110 | 3,020 | 3,060 | 60,200 | 3,060 |
| 2018-10-19 | 2,980 | 3,035 | 2,980 | 3,030 | 37,000 | 3,030 |
| 2018-10-18 | 3,055 | 3,095 | 3,040 | 3,040 | 59,500 | 3,040 |
| 2018-10-17 | 3,005 | 3,060 | 2,990 | 3,040 | 62,400 | 3,040 |
| 2018-10-16 | 2,971 | 2,989 | 2,951 | 2,981 | 51,500 | 2,981 |
| 2018-10-15 | 3,010 | 3,025 | 2,960 | 2,971 | 84,000 | 2,971 |
| 2018-10-12 | 3,080 | 3,085 | 3,035 | 3,060 | 74,500 | 3,060 |
| 2018-10-11 | 3,195 | 3,195 | 3,055 | 3,085 | 92,800 | 3,085 |
| 2018-10-10 | 3,205 | 3,295 | 3,195 | 3,265 | 67,300 | 3,265 |
| 2018-10-09 | 3,225 | 3,240 | 3,145 | 3,160 | 71,200 | 3,160 |
| 2018-10-05 | 3,240 | 3,280 | 3,230 | 3,255 | 56,000 | 3,255 |
| 2018-10-04 | 3,260 | 3,295 | 3,240 | 3,260 | 62,100 | 3,260 |
| 2018-10-03 | 3,260 | 3,280 | 3,210 | 3,220 | 67,900 | 3,220 |
| 2018-10-02 | 3,285 | 3,305 | 3,245 | 3,260 | 49,000 | 3,260 |
| 2018-10-01 | 3,275 | 3,290 | 3,220 | 3,250 | 34,700 | 3,250 |
| 2018-09-28 | 3,300 | 3,355 | 3,270 | 3,280 | 55,800 | 3,280 |
| 2018-09-27 | 3,330 | 3,330 | 3,260 | 3,275 | 42,500 | 3,275 |
| 2018-09-26 | 3,330 | 3,355 | 3,280 | 3,340 | 73,800 | 3,340 |
| 2018-09-25 | 3,355 | 3,370 | 3,310 | 3,370 | 81,600 | 3,370 |
| 2018-09-21 | 3,215 | 3,295 | 3,200 | 3,285 | 89,700 | 3,285 |
| 2018-09-20 | 3,220 | 3,235 | 3,155 | 3,210 | 53,100 | 3,210 |
| 2018-09-19 | 3,155 | 3,200 | 3,140 | 3,175 | 60,800 | 3,175 |
| 2018-09-18 | 3,015 | 3,130 | 3,015 | 3,115 | 53,900 | 3,115 |
| 2018-09-14 | 3,060 | 3,100 | 3,010 | 3,015 | 114,600 | 3,015 |
| 2018-09-13 | 3,025 | 3,085 | 3,010 | 3,055 | 47,300 | 3,055 |
| 2018-09-12 | 3,020 | 3,030 | 2,959 | 2,990 | 76,500 | 2,990 |
| 2018-09-11 | 3,050 | 3,065 | 3,020 | 3,040 | 29,100 | 3,040 |
| 2018-09-10 | 3,005 | 3,090 | 3,005 | 3,075 | 33,500 | 3,075 |
| 2018-09-07 | 3,040 | 3,050 | 3,005 | 3,030 | 35,600 | 3,030 |
| 2018-09-06 | 3,100 | 3,120 | 3,080 | 3,085 | 31,500 | 3,085 |
| 2018-09-05 | 3,090 | 3,115 | 3,085 | 3,110 | 40,200 | 3,110 |
| 2018-09-04 | 3,125 | 3,165 | 3,110 | 3,115 | 30,300 | 3,115 |
| 2018-09-03 | 3,205 | 3,215 | 3,130 | 3,145 | 47,000 | 3,145 |
| 2018-08-31 | 3,205 | 3,255 | 3,175 | 3,220 | 48,000 | 3,220 |
| 2018-08-30 | 3,245 | 3,245 | 3,180 | 3,215 | 38,500 | 3,215 |
| 2018-08-29 | 3,180 | 3,250 | 3,165 | 3,225 | 44,500 | 3,225 |
| 2018-08-28 | 3,150 | 3,200 | 3,145 | 3,145 | 31,800 | 3,145 |
| 2018-08-27 | 3,100 | 3,170 | 3,100 | 3,150 | 30,600 | 3,150 |
| 2018-08-24 | 3,050 | 3,100 | 3,050 | 3,095 | 37,600 | 3,095 |
| 2018-08-23 | 3,010 | 3,035 | 2,995 | 3,025 | 40,200 | 3,025 |
| 2018-08-22 | 3,015 | 3,035 | 3,005 | 3,010 | 39,500 | 3,010 |
| 2018-08-21 | 3,020 | 3,055 | 3,020 | 3,040 | 28,600 | 3,040 |
| 2018-08-20 | 3,080 | 3,110 | 3,075 | 3,090 | 27,600 | 3,090 |
| 2018-08-17 | 3,090 | 3,145 | 3,065 | 3,115 | 38,000 | 3,115 |
| 2018-08-16 | 2,980 | 3,085 | 2,978 | 3,070 | 71,700 | 3,070 |
| 2018-08-15 | 3,060 | 3,090 | 3,015 | 3,040 | 39,000 | 3,040 |
| 2018-08-14 | 3,015 | 3,100 | 3,015 | 3,090 | 34,800 | 3,090 |
| 2018-08-13 | 3,070 | 3,080 | 3,010 | 3,040 | 53,700 | 3,040 |
| 2018-08-10 | 3,175 | 3,185 | 3,125 | 3,140 | 42,000 | 3,140 |
| 2018-08-09 | 3,250 | 3,250 | 3,160 | 3,185 | 62,700 | 3,185 |
| 2018-08-08 | 3,225 | 3,295 | 3,225 | 3,255 | 42,100 | 3,255 |
| 2018-08-07 | 3,215 | 3,250 | 3,180 | 3,220 | 54,700 | 3,220 |
| 2018-08-06 | 3,245 | 3,310 | 3,215 | 3,230 | 62,600 | 3,230 |
| 2018-08-03 | 3,410 | 3,410 | 3,300 | 3,315 | 57,300 | 3,315 |
| 2018-08-02 | 3,455 | 3,505 | 3,400 | 3,410 | 77,700 | 3,410 |
| 2018-08-01 | 3,410 | 3,525 | 3,365 | 3,525 | 97,000 | 3,525 |
| 2018-07-31 | 3,520 | 3,595 | 3,415 | 3,450 | 95,900 | 3,450 |
| 2018-07-30 | 3,435 | 3,550 | 3,435 | 3,520 | 92,000 | 3,520 |
| 2018-07-27 | 3,350 | 3,420 | 3,340 | 3,395 | 54,200 | 3,395 |
| 2018-07-26 | 3,290 | 3,335 | 3,285 | 3,330 | 39,100 | 3,330 |
| 2018-07-25 | 3,285 | 3,295 | 3,260 | 3,270 | 35,400 | 3,270 |
| 2018-07-24 | 3,300 | 3,360 | 3,260 | 3,285 | 67,700 | 3,285 |
| 2018-07-23 | 3,165 | 3,295 | 3,165 | 3,240 | 105,500 | 3,240 |
| 2018-07-20 | 3,125 | 3,150 | 3,110 | 3,145 | 35,800 | 3,145 |
| 2018-07-19 | 3,130 | 3,180 | 3,115 | 3,155 | 40,600 | 3,155 |
| 2018-07-18 | 3,105 | 3,160 | 3,105 | 3,135 | 33,700 | 3,135 |
| 2018-07-17 | 3,060 | 3,135 | 3,050 | 3,095 | 48,100 | 3,095 |
| 2018-07-13 | 3,080 | 3,085 | 3,045 | 3,070 | 32,700 | 3,070 |
| 2018-07-12 | 3,065 | 3,095 | 3,055 | 3,065 | 29,700 | 3,065 |
| 2018-07-11 | 3,095 | 3,095 | 3,040 | 3,075 | 47,400 | 3,075 |
| 2018-07-10 | 3,145 | 3,190 | 3,140 | 3,140 | 46,000 | 3,140 |
| 2018-07-09 | 3,100 | 3,155 | 3,100 | 3,135 | 28,100 | 3,135 |
| 2018-07-06 | 3,105 | 3,110 | 3,075 | 3,095 | 29,900 | 3,095 |
| 2018-07-05 | 3,125 | 3,125 | 3,050 | 3,070 | 62,900 | 3,070 |
| 2018-07-04 | 3,165 | 3,200 | 3,150 | 3,160 | 41,100 | 3,160 |
| 2018-07-03 | 3,240 | 3,240 | 3,165 | 3,210 | 52,600 | 3,210 |
| 2018-07-02 | 3,285 | 3,310 | 3,230 | 3,235 | 41,300 | 3,235 |
| 2018-06-29 | 3,280 | 3,315 | 3,255 | 3,290 | 35,300 | 3,290 |
| 2018-06-28 | 3,285 | 3,315 | 3,250 | 3,280 | 42,300 | 3,280 |
| 2018-06-27 | 3,300 | 3,330 | 3,285 | 3,305 | 30,400 | 3,305 |
| 2018-06-26 | 3,260 | 3,305 | 3,260 | 3,300 | 36,100 | 3,300 |
| 2018-06-25 | 3,340 | 3,355 | 3,290 | 3,300 | 27,400 | 3,300 |
| 2018-06-22 | 3,350 | 3,395 | 3,320 | 3,355 | 67,300 | 3,355 |
| 2018-06-21 | 3,500 | 3,505 | 3,400 | 3,410 | 42,900 | 3,410 |
| 2018-06-20 | 3,570 | 3,590 | 3,485 | 3,520 | 32,600 | 3,520 |
| 2018-06-19 | 3,550 | 3,580 | 3,525 | 3,525 | 30,100 | 3,525 |
| 2018-06-18 | 3,630 | 3,630 | 3,560 | 3,585 | 20,000 | 3,585 |
| 2018-06-15 | 3,700 | 3,725 | 3,625 | 3,625 | 46,300 | 3,625 |
| 2018-06-14 | 3,600 | 3,680 | 3,575 | 3,655 | 35,500 | 3,655 |
| 2018-06-13 | 3,620 | 3,635 | 3,605 | 3,615 | 20,200 | 3,615 |
| 2018-06-12 | 3,635 | 3,635 | 3,575 | 3,575 | 24,700 | 3,575 |
| 2018-06-11 | 3,595 | 3,640 | 3,580 | 3,620 | 24,300 | 3,620 |
| 2018-06-08 | 3,570 | 3,630 | 3,570 | 3,600 | 81,900 | 3,600 |
| 2018-06-07 | 3,600 | 3,635 | 3,600 | 3,615 | 37,200 | 3,615 |
| 2018-06-06 | 3,540 | 3,575 | 3,510 | 3,570 | 43,700 | 3,570 |
| 2018-06-05 | 3,560 | 3,570 | 3,515 | 3,570 | 51,000 | 3,570 |
| 2018-06-04 | 3,550 | 3,595 | 3,540 | 3,585 | 76,300 | 3,585 |
| 2018-06-01 | 3,420 | 3,525 | 3,420 | 3,500 | 48,400 | 3,500 |
| 2018-05-31 | 3,490 | 3,495 | 3,435 | 3,470 | 55,500 | 3,470 |
| 2018-05-30 | 3,485 | 3,500 | 3,450 | 3,475 | 42,800 | 3,475 |
| 2018-05-29 | 3,580 | 3,600 | 3,545 | 3,555 | 23,900 | 3,555 |
| 2018-05-28 | 3,560 | 3,580 | 3,535 | 3,565 | 23,000 | 3,565 |
| 2018-05-25 | 3,620 | 3,640 | 3,550 | 3,565 | 36,400 | 3,565 |
| 2018-05-24 | 3,665 | 3,670 | 3,600 | 3,610 | 35,300 | 3,610 |
| 2018-05-23 | 3,695 | 3,705 | 3,660 | 3,670 | 41,800 | 3,670 |
| 2018-05-22 | 3,690 | 3,725 | 3,670 | 3,700 | 21,200 | 3,700 |
| 2018-05-21 | 3,720 | 3,720 | 3,655 | 3,695 | 30,500 | 3,695 |
| 2018-05-18 | 3,750 | 3,750 | 3,705 | 3,740 | 36,400 | 3,740 |
| 2018-05-17 | 3,730 | 3,745 | 3,700 | 3,730 | 23,700 | 3,730 |
| 2018-05-16 | 3,630 | 3,725 | 3,630 | 3,705 | 34,300 | 3,705 |
| 2018-05-15 | 3,675 | 3,700 | 3,640 | 3,655 | 44,700 | 3,655 |
| 2018-05-14 | 3,620 | 3,690 | 3,610 | 3,675 | 39,200 | 3,675 |
| 2018-05-11 | 3,615 | 3,715 | 3,550 | 3,690 | 54,700 | 3,690 |
| 2018-05-10 | 3,650 | 3,655 | 3,595 | 3,620 | 31,700 | 3,620 |
| 2018-05-09 | 3,580 | 3,630 | 3,530 | 3,630 | 53,600 | 3,630 |
| 2018-05-08 | 3,560 | 3,600 | 3,520 | 3,550 | 50,700 | 3,550 |
| 2018-05-07 | 3,535 | 3,535 | 3,470 | 3,525 | 35,200 | 3,525 |
| 2018-05-02 | 3,540 | 3,550 | 3,495 | 3,525 | 48,200 | 3,525 |
| 2018-05-01 | 3,600 | 3,610 | 3,505 | 3,520 | 61,100 | 3,520 |
| 2018-04-27 | 3,720 | 3,720 | 3,620 | 3,645 | 40,500 | 3,645 |
| 2018-04-26 | 3,700 | 3,725 | 3,630 | 3,665 | 58,200 | 3,665 |
| 2018-04-25 | 3,650 | 3,685 | 3,640 | 3,670 | 32,800 | 3,670 |
| 2018-04-24 | 3,600 | 3,655 | 3,575 | 3,650 | 41,400 | 3,650 |
| 2018-04-23 | 3,510 | 3,565 | 3,510 | 3,540 | 46,000 | 3,540 |
| 2018-04-20 | 3,490 | 3,515 | 3,445 | 3,485 | 47,000 | 3,485 |
| 2018-04-19 | 3,500 | 3,560 | 3,495 | 3,500 | 54,200 | 3,500 |
| 2018-04-18 | 3,510 | 3,510 | 3,460 | 3,500 | 40,000 | 3,500 |
| 2018-04-17 | 3,530 | 3,530 | 3,480 | 3,485 | 25,300 | 3,485 |
| 2018-04-16 | 3,530 | 3,570 | 3,500 | 3,535 | 30,800 | 3,535 |
| 2018-04-13 | 3,470 | 3,535 | 3,470 | 3,520 | 36,500 | 3,520 |
| 2018-04-12 | 3,435 | 3,445 | 3,395 | 3,440 | 39,200 | 3,440 |
| 2018-04-11 | 3,490 | 3,490 | 3,435 | 3,445 | 23,000 | 3,445 |
| 2018-04-10 | 3,435 | 3,470 | 3,410 | 3,455 | 56,500 | 3,455 |
| 2018-04-09 | 3,460 | 3,480 | 3,430 | 3,455 | 50,900 | 3,455 |
| 2018-04-06 | 3,445 | 3,480 | 3,435 | 3,460 | 48,300 | 3,460 |
| 2018-04-05 | 3,460 | 3,530 | 3,425 | 3,500 | 52,900 | 3,500 |
| 2018-04-04 | 3,310 | 3,415 | 3,290 | 3,410 | 76,200 | 3,410 |
| 2018-04-03 | 3,285 | 3,340 | 3,250 | 3,310 | 48,900 | 3,310 |
| 2018-03-30 | 3,380 | 3,385 | 3,330 | 3,355 | 32,500 | 3,355 |
| 2018-03-29 | 3,400 | 3,420 | 3,335 | 3,380 | 35,800 | 3,380 |
| 2018-03-28 | 3,340 | 3,365 | 3,305 | 3,365 | 40,300 | 3,365 |
| 2018-03-27 | 3,295 | 3,405 | 3,295 | 3,400 | 59,900 | 3,400 |
| 2018-03-26 | 3,240 | 3,310 | 3,240 | 3,295 | 46,500 | 3,295 |
| 2018-03-23 | 3,315 | 3,365 | 3,255 | 3,270 | 53,800 | 3,270 |
| 2018-03-22 | 3,360 | 3,410 | 3,335 | 3,400 | 48,200 | 3,400 |
| 2018-03-20 | 3,345 | 3,420 | 3,345 | 3,390 | 57,200 | 3,390 |
| 2018-03-19 | 3,350 | 3,395 | 3,335 | 3,375 | 47,800 | 3,375 |
| 2018-03-16 | 3,460 | 3,460 | 3,380 | 3,395 | 64,900 | 3,395 |
| 2018-03-15 | 3,490 | 3,500 | 3,430 | 3,470 | 28,400 | 3,470 |
| 2018-03-14 | 3,505 | 3,540 | 3,480 | 3,515 | 38,400 | 3,515 |
| 2018-03-13 | 3,495 | 3,545 | 3,455 | 3,545 | 40,200 | 3,545 |
| 2018-03-12 | 3,465 | 3,515 | 3,460 | 3,510 | 35,200 | 3,510 |
| 2018-03-09 | 3,460 | 3,495 | 3,425 | 3,430 | 90,800 | 3,430 |
| 2018-03-08 | 3,450 | 3,500 | 3,415 | 3,440 | 38,600 | 3,440 |
| 2018-03-07 | 3,430 | 3,465 | 3,410 | 3,430 | 40,300 | 3,430 |
| 2018-03-06 | 3,465 | 3,510 | 3,465 | 3,465 | 32,300 | 3,465 |
| 2018-03-05 | 3,400 | 3,455 | 3,380 | 3,440 | 40,700 | 3,440 |
| 2018-03-02 | 3,445 | 3,470 | 3,415 | 3,445 | 47,400 | 3,445 |
| 2018-03-01 | 3,590 | 3,590 | 3,480 | 3,515 | 48,700 | 3,515 |
| 2018-02-28 | 3,665 | 3,685 | 3,600 | 3,600 | 51,200 | 3,600 |
| 2018-02-27 | 3,710 | 3,715 | 3,645 | 3,670 | 32,500 | 3,670 |
| 2018-02-26 | 3,640 | 3,690 | 3,635 | 3,665 | 30,400 | 3,665 |
| 2018-02-23 | 3,575 | 3,670 | 3,575 | 3,650 | 35,900 | 3,650 |
| 2018-02-22 | 3,550 | 3,625 | 3,550 | 3,610 | 45,300 | 3,610 |
| 2018-02-21 | 3,590 | 3,610 | 3,570 | 3,605 | 33,000 | 3,605 |
| 2018-02-20 | 3,600 | 3,600 | 3,545 | 3,590 | 33,800 | 3,590 |
| 2018-02-19 | 3,540 | 3,625 | 3,540 | 3,615 | 57,700 | 3,615 |
| 2018-02-16 | 3,450 | 3,535 | 3,445 | 3,515 | 69,400 | 3,515 |
| 2018-02-15 | 3,485 | 3,500 | 3,445 | 3,450 | 53,200 | 3,450 |
| 2018-02-14 | 3,445 | 3,475 | 3,400 | 3,435 | 48,600 | 3,435 |
| 2018-02-13 | 3,560 | 3,580 | 3,455 | 3,470 | 77,500 | 3,470 |
| 2018-02-09 | 3,465 | 3,520 | 3,465 | 3,515 | 77,300 | 3,515 |
| 2018-02-08 | 3,605 | 3,640 | 3,595 | 3,605 | 67,500 | 3,605 |
| 2018-02-07 | 3,750 | 3,800 | 3,630 | 3,635 | 108,100 | 3,635 |
| 2018-02-06 | 3,760 | 3,795 | 3,590 | 3,680 | 102,100 | 3,680 |
| 2018-02-05 | 4,000 | 4,015 | 3,770 | 3,895 | 118,400 | 3,895 |
| 2018-02-02 | 3,955 | 4,020 | 3,885 | 3,930 | 95,600 | 3,930 |
| 2018-02-01 | 3,880 | 4,020 | 3,880 | 3,980 | 107,400 | 3,980 |
| 2018-01-31 | 3,900 | 3,950 | 3,825 | 3,830 | 88,900 | 3,830 |
| 2018-01-30 | 3,920 | 3,940 | 3,885 | 3,890 | 57,600 | 3,890 |
| 2018-01-29 | 3,930 | 3,965 | 3,910 | 3,935 | 41,700 | 3,935 |
| 2018-01-26 | 3,915 | 3,940 | 3,905 | 3,920 | 46,500 | 3,920 |
| 2018-01-25 | 3,910 | 3,950 | 3,890 | 3,920 | 60,700 | 3,920 |
| 2018-01-24 | 3,930 | 3,980 | 3,930 | 3,965 | 45,300 | 3,965 |
| 2018-01-23 | 3,930 | 3,980 | 3,900 | 3,970 | 44,700 | 3,970 |
| 2018-01-22 | 3,890 | 3,900 | 3,860 | 3,900 | 56,000 | 3,900 |
| 2018-01-19 | 3,910 | 3,920 | 3,860 | 3,890 | 35,200 | 3,890 |
| 2018-01-18 | 3,940 | 3,950 | 3,865 | 3,870 | 81,800 | 3,870 |
| 2018-01-17 | 3,920 | 3,960 | 3,895 | 3,935 | 46,200 | 3,935 |
| 2018-01-16 | 3,975 | 3,985 | 3,945 | 3,975 | 68,500 | 3,975 |
| 2018-01-15 | 3,960 | 3,975 | 3,910 | 3,965 | 46,500 | 3,965 |
| 2018-01-12 | 3,945 | 3,995 | 3,870 | 3,915 | 68,200 | 3,915 |
| 2018-01-11 | 3,950 | 3,975 | 3,880 | 3,970 | 56,700 | 3,970 |
| 2018-01-10 | 3,865 | 3,990 | 3,865 | 3,955 | 52,400 | 3,955 |
| 2018-01-09 | 3,950 | 3,960 | 3,850 | 3,895 | 41,800 | 3,895 |
| 2018-01-05 | 3,910 | 3,930 | 3,875 | 3,930 | 49,400 | 3,930 |
| 2018-01-04 | 3,815 | 3,885 | 3,795 | 3,880 | 52,800 | 3,880 |
分割・併合履歴 ： [1995-07-26]1株→1.083株 [1993-01-26]1株→1.066株 [1988-03-28]1株→1.058株 [1987-03-27]1株→1.05株 [1985-07-27]1株→1.149株
