9602 東宝(株) 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 | 3,975 | 4,000 | 3,935 | 3,980 | 653,600 | 3,980 |
| 2018-12-27 | 3,870 | 3,990 | 3,865 | 3,960 | 727,600 | 3,960 |
| 2018-12-26 | 3,730 | 3,855 | 3,720 | 3,800 | 681,400 | 3,800 |
| 2018-12-25 | 3,680 | 3,705 | 3,600 | 3,685 | 769,400 | 3,685 |
| 2018-12-21 | 3,785 | 3,800 | 3,700 | 3,725 | 567,800 | 3,725 |
| 2018-12-20 | 3,800 | 3,835 | 3,740 | 3,760 | 441,800 | 3,760 |
| 2018-12-19 | 3,820 | 3,825 | 3,760 | 3,785 | 333,600 | 3,785 |
| 2018-12-18 | 3,860 | 3,860 | 3,785 | 3,810 | 470,900 | 3,810 |
| 2018-12-17 | 3,875 | 3,915 | 3,875 | 3,900 | 294,900 | 3,900 |
| 2018-12-14 | 3,865 | 3,915 | 3,855 | 3,870 | 654,900 | 3,870 |
| 2018-12-13 | 3,885 | 3,935 | 3,860 | 3,915 | 453,900 | 3,915 |
| 2018-12-12 | 3,940 | 3,965 | 3,855 | 3,865 | 620,700 | 3,865 |
| 2018-12-11 | 3,815 | 3,875 | 3,805 | 3,875 | 478,900 | 3,875 |
| 2018-12-10 | 3,775 | 3,830 | 3,775 | 3,815 | 325,800 | 3,815 |
| 2018-12-07 | 3,760 | 3,840 | 3,750 | 3,835 | 436,900 | 3,835 |
| 2018-12-06 | 3,745 | 3,760 | 3,715 | 3,735 | 403,200 | 3,735 |
| 2018-12-05 | 3,755 | 3,795 | 3,725 | 3,755 | 633,100 | 3,755 |
| 2018-12-04 | 3,900 | 3,935 | 3,865 | 3,865 | 452,000 | 3,865 |
| 2018-12-03 | 4,000 | 4,000 | 3,910 | 3,930 | 462,500 | 3,930 |
| 2018-11-30 | 3,855 | 3,950 | 3,840 | 3,950 | 1,586,300 | 3,950 |
| 2018-11-29 | 3,860 | 3,865 | 3,805 | 3,840 | 395,000 | 3,840 |
| 2018-11-28 | 3,760 | 3,820 | 3,740 | 3,810 | 389,400 | 3,810 |
| 2018-11-27 | 3,750 | 3,780 | 3,725 | 3,760 | 317,700 | 3,760 |
| 2018-11-26 | 3,685 | 3,755 | 3,685 | 3,745 | 353,500 | 3,745 |
| 2018-11-22 | 3,690 | 3,710 | 3,655 | 3,685 | 412,000 | 3,685 |
| 2018-11-21 | 3,650 | 3,700 | 3,645 | 3,665 | 420,300 | 3,665 |
| 2018-11-20 | 3,660 | 3,715 | 3,645 | 3,690 | 373,600 | 3,690 |
| 2018-11-19 | 3,665 | 3,740 | 3,665 | 3,740 | 368,000 | 3,740 |
| 2018-11-16 | 3,650 | 3,670 | 3,625 | 3,655 | 512,700 | 3,655 |
| 2018-11-15 | 3,590 | 3,665 | 3,590 | 3,650 | 457,500 | 3,650 |
| 2018-11-14 | 3,595 | 3,625 | 3,560 | 3,615 | 417,000 | 3,615 |
| 2018-11-13 | 3,655 | 3,655 | 3,600 | 3,610 | 456,500 | 3,610 |
| 2018-11-12 | 3,695 | 3,725 | 3,680 | 3,710 | 253,700 | 3,710 |
| 2018-11-09 | 3,690 | 3,730 | 3,685 | 3,705 | 256,100 | 3,705 |
| 2018-11-08 | 3,695 | 3,710 | 3,660 | 3,680 | 290,300 | 3,680 |
| 2018-11-07 | 3,640 | 3,680 | 3,615 | 3,625 | 479,100 | 3,625 |
| 2018-11-06 | 3,620 | 3,670 | 3,610 | 3,660 | 326,200 | 3,660 |
| 2018-11-05 | 3,515 | 3,615 | 3,500 | 3,595 | 472,800 | 3,595 |
| 2018-11-02 | 3,595 | 3,610 | 3,495 | 3,515 | 643,000 | 3,515 |
| 2018-11-01 | 3,695 | 3,695 | 3,600 | 3,610 | 490,800 | 3,610 |
| 2018-10-31 | 3,670 | 3,695 | 3,630 | 3,685 | 514,400 | 3,685 |
| 2018-10-30 | 3,650 | 3,690 | 3,645 | 3,670 | 497,700 | 3,670 |
| 2018-10-29 | 3,595 | 3,660 | 3,570 | 3,640 | 542,900 | 3,640 |
| 2018-10-26 | 3,585 | 3,590 | 3,535 | 3,565 | 473,200 | 3,565 |
| 2018-10-25 | 3,570 | 3,625 | 3,565 | 3,585 | 709,700 | 3,585 |
| 2018-10-24 | 3,570 | 3,665 | 3,570 | 3,635 | 731,200 | 3,635 |
| 2018-10-23 | 3,595 | 3,595 | 3,560 | 3,565 | 436,000 | 3,565 |
| 2018-10-22 | 3,565 | 3,670 | 3,555 | 3,625 | 423,100 | 3,625 |
| 2018-10-19 | 3,620 | 3,635 | 3,585 | 3,595 | 461,800 | 3,595 |
| 2018-10-18 | 3,645 | 3,660 | 3,595 | 3,655 | 620,000 | 3,655 |
| 2018-10-17 | 3,660 | 3,675 | 3,615 | 3,670 | 522,600 | 3,670 |
| 2018-10-16 | 3,610 | 3,635 | 3,555 | 3,625 | 629,600 | 3,625 |
| 2018-10-15 | 3,550 | 3,670 | 3,550 | 3,635 | 1,034,200 | 3,635 |
| 2018-10-12 | 3,550 | 3,585 | 3,510 | 3,560 | 693,500 | 3,560 |
| 2018-10-11 | 3,620 | 3,630 | 3,565 | 3,595 | 620,700 | 3,595 |
| 2018-10-10 | 3,630 | 3,720 | 3,625 | 3,690 | 582,100 | 3,690 |
| 2018-10-09 | 3,595 | 3,605 | 3,530 | 3,560 | 445,300 | 3,560 |
| 2018-10-05 | 3,585 | 3,650 | 3,580 | 3,580 | 405,700 | 3,580 |
| 2018-10-04 | 3,635 | 3,635 | 3,575 | 3,595 | 347,900 | 3,595 |
| 2018-10-03 | 3,655 | 3,675 | 3,620 | 3,635 | 373,000 | 3,635 |
| 2018-10-02 | 3,600 | 3,690 | 3,595 | 3,635 | 675,300 | 3,635 |
| 2018-10-01 | 3,550 | 3,560 | 3,520 | 3,530 | 303,100 | 3,530 |
| 2018-09-28 | 3,570 | 3,585 | 3,540 | 3,565 | 456,800 | 3,565 |
| 2018-09-27 | 3,570 | 3,590 | 3,535 | 3,535 | 305,100 | 3,535 |
| 2018-09-26 | 3,545 | 3,580 | 3,520 | 3,575 | 353,800 | 3,575 |
| 2018-09-25 | 3,475 | 3,540 | 3,475 | 3,535 | 462,800 | 3,535 |
| 2018-09-21 | 3,535 | 3,540 | 3,480 | 3,520 | 532,100 | 3,520 |
| 2018-09-20 | 3,555 | 3,555 | 3,500 | 3,530 | 337,000 | 3,530 |
| 2018-09-19 | 3,555 | 3,570 | 3,530 | 3,545 | 331,500 | 3,545 |
| 2018-09-18 | 3,450 | 3,535 | 3,440 | 3,520 | 436,600 | 3,520 |
| 2018-09-14 | 3,465 | 3,465 | 3,435 | 3,445 | 491,300 | 3,445 |
| 2018-09-13 | 3,400 | 3,460 | 3,390 | 3,450 | 355,700 | 3,450 |
| 2018-09-12 | 3,355 | 3,405 | 3,320 | 3,385 | 420,400 | 3,385 |
| 2018-09-11 | 3,320 | 3,355 | 3,305 | 3,340 | 324,600 | 3,340 |
| 2018-09-10 | 3,300 | 3,330 | 3,280 | 3,300 | 269,000 | 3,300 |
| 2018-09-07 | 3,260 | 3,300 | 3,260 | 3,275 | 265,900 | 3,275 |
| 2018-09-06 | 3,320 | 3,335 | 3,275 | 3,280 | 272,200 | 3,280 |
| 2018-09-05 | 3,320 | 3,360 | 3,310 | 3,345 | 282,000 | 3,345 |
| 2018-09-04 | 3,395 | 3,400 | 3,345 | 3,350 | 322,500 | 3,350 |
| 2018-09-03 | 3,425 | 3,445 | 3,405 | 3,415 | 213,800 | 3,415 |
| 2018-08-31 | 3,300 | 3,425 | 3,295 | 3,410 | 617,100 | 3,410 |
| 2018-08-30 | 3,435 | 3,435 | 3,295 | 3,320 | 879,700 | 3,320 |
| 2018-08-29 | 3,400 | 3,435 | 3,380 | 3,415 | 674,200 | 3,415 |
| 2018-08-28 | 3,500 | 3,505 | 3,405 | 3,415 | 2,391,400 | 3,415 |
| 2018-08-27 | 3,480 | 3,535 | 3,470 | 3,530 | 1,175,700 | 3,530 |
| 2018-08-24 | 3,435 | 3,475 | 3,435 | 3,475 | 516,400 | 3,475 |
| 2018-08-23 | 3,380 | 3,420 | 3,375 | 3,405 | 487,900 | 3,405 |
| 2018-08-22 | 3,350 | 3,370 | 3,335 | 3,360 | 520,400 | 3,360 |
| 2018-08-21 | 3,310 | 3,345 | 3,310 | 3,325 | 288,400 | 3,325 |
| 2018-08-20 | 3,325 | 3,350 | 3,305 | 3,320 | 404,800 | 3,320 |
| 2018-08-17 | 3,360 | 3,375 | 3,335 | 3,345 | 183,200 | 3,345 |
| 2018-08-16 | 3,345 | 3,380 | 3,315 | 3,350 | 351,100 | 3,350 |
| 2018-08-15 | 3,400 | 3,420 | 3,365 | 3,370 | 280,400 | 3,370 |
| 2018-08-14 | 3,340 | 3,400 | 3,330 | 3,400 | 350,100 | 3,400 |
| 2018-08-13 | 3,395 | 3,405 | 3,305 | 3,315 | 392,500 | 3,315 |
| 2018-08-10 | 3,380 | 3,430 | 3,360 | 3,410 | 452,600 | 3,410 |
| 2018-08-09 | 3,430 | 3,440 | 3,370 | 3,370 | 455,300 | 3,370 |
| 2018-08-08 | 3,425 | 3,460 | 3,400 | 3,445 | 552,900 | 3,445 |
| 2018-08-07 | 3,400 | 3,450 | 3,375 | 3,450 | 374,400 | 3,450 |
| 2018-08-06 | 3,360 | 3,410 | 3,355 | 3,400 | 418,000 | 3,400 |
| 2018-08-03 | 3,380 | 3,385 | 3,320 | 3,350 | 409,600 | 3,350 |
| 2018-08-02 | 3,325 | 3,420 | 3,325 | 3,390 | 606,700 | 3,390 |
| 2018-08-01 | 3,320 | 3,355 | 3,290 | 3,340 | 527,600 | 3,340 |
| 2018-07-31 | 3,290 | 3,340 | 3,240 | 3,330 | 757,100 | 3,330 |
| 2018-07-30 | 3,195 | 3,315 | 3,185 | 3,300 | 704,300 | 3,300 |
| 2018-07-27 | 3,215 | 3,215 | 3,185 | 3,205 | 435,800 | 3,205 |
| 2018-07-26 | 3,210 | 3,225 | 3,185 | 3,220 | 345,300 | 3,220 |
| 2018-07-25 | 3,180 | 3,195 | 3,155 | 3,165 | 389,500 | 3,165 |
| 2018-07-24 | 3,240 | 3,240 | 3,180 | 3,185 | 280,200 | 3,185 |
| 2018-07-23 | 3,265 | 3,275 | 3,205 | 3,215 | 373,400 | 3,215 |
| 2018-07-20 | 3,275 | 3,295 | 3,235 | 3,285 | 511,700 | 3,285 |
| 2018-07-19 | 3,355 | 3,365 | 3,270 | 3,295 | 561,300 | 3,295 |
| 2018-07-18 | 3,300 | 3,400 | 3,280 | 3,340 | 967,500 | 3,340 |
| 2018-07-17 | 3,230 | 3,345 | 3,220 | 3,260 | 1,240,700 | 3,260 |
| 2018-07-13 | 3,415 | 3,455 | 3,390 | 3,420 | 630,100 | 3,420 |
| 2018-07-12 | 3,400 | 3,450 | 3,400 | 3,415 | 324,600 | 3,415 |
| 2018-07-11 | 3,400 | 3,440 | 3,385 | 3,410 | 334,000 | 3,410 |
| 2018-07-10 | 3,495 | 3,500 | 3,435 | 3,435 | 333,100 | 3,435 |
| 2018-07-09 | 3,465 | 3,490 | 3,445 | 3,475 | 297,700 | 3,475 |
| 2018-07-06 | 3,535 | 3,540 | 3,465 | 3,465 | 312,800 | 3,465 |
| 2018-07-05 | 3,550 | 3,560 | 3,515 | 3,530 | 256,700 | 3,530 |
| 2018-07-04 | 3,475 | 3,555 | 3,475 | 3,545 | 234,400 | 3,545 |
| 2018-07-03 | 3,575 | 3,595 | 3,480 | 3,510 | 422,600 | 3,510 |
| 2018-07-02 | 3,700 | 3,700 | 3,565 | 3,575 | 453,400 | 3,575 |
| 2018-06-29 | 3,770 | 3,775 | 3,710 | 3,715 | 386,000 | 3,715 |
| 2018-06-28 | 3,820 | 3,825 | 3,735 | 3,760 | 364,100 | 3,760 |
| 2018-06-27 | 3,800 | 3,855 | 3,785 | 3,840 | 269,400 | 3,840 |
| 2018-06-26 | 3,845 | 3,850 | 3,795 | 3,820 | 233,100 | 3,820 |
| 2018-06-25 | 3,830 | 3,830 | 3,795 | 3,820 | 242,500 | 3,820 |
| 2018-06-22 | 3,815 | 3,840 | 3,790 | 3,825 | 204,900 | 3,825 |
| 2018-06-21 | 3,855 | 3,870 | 3,830 | 3,845 | 314,800 | 3,845 |
| 2018-06-20 | 3,795 | 3,850 | 3,795 | 3,840 | 384,400 | 3,840 |
| 2018-06-19 | 3,825 | 3,830 | 3,765 | 3,790 | 239,000 | 3,790 |
| 2018-06-18 | 3,800 | 3,845 | 3,790 | 3,825 | 267,800 | 3,825 |
| 2018-06-15 | 3,770 | 3,775 | 3,750 | 3,770 | 391,900 | 3,770 |
| 2018-06-14 | 3,735 | 3,770 | 3,715 | 3,725 | 251,600 | 3,725 |
| 2018-06-13 | 3,670 | 3,725 | 3,665 | 3,715 | 184,300 | 3,715 |
| 2018-06-12 | 3,650 | 3,685 | 3,640 | 3,670 | 299,700 | 3,670 |
| 2018-06-11 | 3,650 | 3,655 | 3,610 | 3,630 | 252,800 | 3,630 |
| 2018-06-08 | 3,695 | 3,715 | 3,665 | 3,665 | 424,700 | 3,665 |
| 2018-06-07 | 3,790 | 3,810 | 3,710 | 3,720 | 324,100 | 3,720 |
| 2018-06-06 | 3,755 | 3,815 | 3,745 | 3,795 | 211,800 | 3,795 |
| 2018-06-05 | 3,740 | 3,775 | 3,715 | 3,740 | 237,000 | 3,740 |
| 2018-06-04 | 3,760 | 3,775 | 3,730 | 3,735 | 255,400 | 3,735 |
| 2018-06-01 | 3,775 | 3,800 | 3,745 | 3,750 | 332,400 | 3,750 |
| 2018-05-31 | 3,745 | 3,800 | 3,735 | 3,780 | 833,300 | 3,780 |
| 2018-05-30 | 3,700 | 3,735 | 3,695 | 3,705 | 409,200 | 3,705 |
| 2018-05-29 | 3,800 | 3,820 | 3,760 | 3,770 | 340,900 | 3,770 |
| 2018-05-28 | 3,860 | 3,875 | 3,815 | 3,825 | 209,900 | 3,825 |
| 2018-05-25 | 3,860 | 3,880 | 3,845 | 3,860 | 245,500 | 3,860 |
| 2018-05-24 | 3,845 | 3,885 | 3,845 | 3,880 | 378,600 | 3,880 |
| 2018-05-23 | 3,855 | 3,900 | 3,855 | 3,885 | 226,500 | 3,885 |
| 2018-05-22 | 3,850 | 3,900 | 3,835 | 3,885 | 243,300 | 3,885 |
| 2018-05-21 | 3,850 | 3,865 | 3,840 | 3,860 | 202,300 | 3,860 |
| 2018-05-18 | 3,835 | 3,875 | 3,820 | 3,850 | 217,400 | 3,850 |
| 2018-05-17 | 3,835 | 3,860 | 3,820 | 3,825 | 321,900 | 3,825 |
| 2018-05-16 | 3,830 | 3,865 | 3,815 | 3,845 | 265,700 | 3,845 |
| 2018-05-15 | 3,855 | 3,865 | 3,825 | 3,830 | 244,400 | 3,830 |
| 2018-05-14 | 3,850 | 3,880 | 3,840 | 3,845 | 204,900 | 3,845 |
| 2018-05-11 | 3,840 | 3,860 | 3,815 | 3,845 | 359,300 | 3,845 |
| 2018-05-10 | 3,870 | 3,875 | 3,810 | 3,840 | 251,900 | 3,840 |
| 2018-05-09 | 3,850 | 3,885 | 3,850 | 3,875 | 309,600 | 3,875 |
| 2018-05-08 | 3,820 | 3,885 | 3,820 | 3,880 | 523,900 | 3,880 |
| 2018-05-07 | 3,715 | 3,785 | 3,715 | 3,755 | 403,000 | 3,755 |
| 2018-05-02 | 3,655 | 3,675 | 3,630 | 3,650 | 205,300 | 3,650 |
| 2018-05-01 | 3,625 | 3,660 | 3,615 | 3,655 | 262,100 | 3,655 |
| 2018-04-27 | 3,690 | 3,690 | 3,640 | 3,660 | 363,300 | 3,660 |
| 2018-04-26 | 3,620 | 3,660 | 3,580 | 3,640 | 297,800 | 3,640 |
| 2018-04-25 | 3,555 | 3,625 | 3,555 | 3,600 | 412,100 | 3,600 |
| 2018-04-24 | 3,610 | 3,620 | 3,590 | 3,605 | 219,600 | 3,605 |
| 2018-04-23 | 3,635 | 3,650 | 3,595 | 3,610 | 436,600 | 3,610 |
| 2018-04-20 | 3,650 | 3,720 | 3,625 | 3,625 | 599,700 | 3,625 |
| 2018-04-19 | 3,745 | 3,755 | 3,695 | 3,700 | 434,100 | 3,700 |
| 2018-04-18 | 3,770 | 3,820 | 3,750 | 3,770 | 464,200 | 3,770 |
| 2018-04-17 | 3,655 | 3,780 | 3,640 | 3,750 | 786,000 | 3,750 |
| 2018-04-16 | 3,560 | 3,715 | 3,540 | 3,635 | 904,300 | 3,635 |
| 2018-04-13 | 3,675 | 3,685 | 3,560 | 3,610 | 560,800 | 3,610 |
| 2018-04-12 | 3,635 | 3,645 | 3,600 | 3,620 | 410,400 | 3,620 |
| 2018-04-11 | 3,640 | 3,650 | 3,565 | 3,600 | 286,500 | 3,600 |
| 2018-04-10 | 3,635 | 3,695 | 3,620 | 3,655 | 385,000 | 3,655 |
| 2018-04-09 | 3,625 | 3,665 | 3,615 | 3,635 | 287,900 | 3,635 |
| 2018-04-06 | 3,640 | 3,645 | 3,610 | 3,620 | 425,200 | 3,620 |
| 2018-04-05 | 3,620 | 3,640 | 3,580 | 3,630 | 295,300 | 3,630 |
| 2018-04-04 | 3,585 | 3,610 | 3,550 | 3,590 | 334,500 | 3,590 |
| 2018-04-03 | 3,460 | 3,555 | 3,455 | 3,545 | 319,200 | 3,545 |
| 2018-03-30 | 3,535 | 3,540 | 3,500 | 3,530 | 219,200 | 3,530 |
| 2018-03-29 | 3,500 | 3,540 | 3,465 | 3,505 | 326,700 | 3,505 |
| 2018-03-28 | 3,450 | 3,495 | 3,420 | 3,490 | 340,700 | 3,490 |
| 2018-03-27 | 3,395 | 3,490 | 3,375 | 3,490 | 414,800 | 3,490 |
| 2018-03-26 | 3,295 | 3,390 | 3,295 | 3,380 | 434,500 | 3,380 |
| 2018-03-23 | 3,345 | 3,400 | 3,300 | 3,310 | 439,600 | 3,310 |
| 2018-03-22 | 3,345 | 3,440 | 3,345 | 3,430 | 295,400 | 3,430 |
| 2018-03-20 | 3,350 | 3,375 | 3,325 | 3,370 | 246,400 | 3,370 |
| 2018-03-19 | 3,415 | 3,425 | 3,365 | 3,390 | 180,600 | 3,390 |
| 2018-03-16 | 3,435 | 3,455 | 3,425 | 3,450 | 321,600 | 3,450 |
| 2018-03-15 | 3,385 | 3,440 | 3,380 | 3,435 | 237,500 | 3,435 |
| 2018-03-14 | 3,455 | 3,455 | 3,385 | 3,390 | 402,500 | 3,390 |
| 2018-03-13 | 3,445 | 3,490 | 3,435 | 3,490 | 232,500 | 3,490 |
| 2018-03-12 | 3,445 | 3,445 | 3,415 | 3,435 | 214,600 | 3,435 |
| 2018-03-09 | 3,450 | 3,470 | 3,385 | 3,395 | 439,300 | 3,395 |
| 2018-03-08 | 3,390 | 3,420 | 3,355 | 3,415 | 474,000 | 3,415 |
| 2018-03-07 | 3,315 | 3,395 | 3,315 | 3,365 | 336,700 | 3,365 |
| 2018-03-06 | 3,365 | 3,390 | 3,335 | 3,345 | 219,200 | 3,345 |
| 2018-03-05 | 3,310 | 3,360 | 3,310 | 3,330 | 168,900 | 3,330 |
| 2018-03-02 | 3,315 | 3,345 | 3,295 | 3,325 | 503,500 | 3,325 |
| 2018-03-01 | 3,445 | 3,450 | 3,365 | 3,375 | 279,000 | 3,375 |
| 2018-02-28 | 3,460 | 3,515 | 3,460 | 3,475 | 401,400 | 3,475 |
| 2018-02-27 | 3,495 | 3,515 | 3,475 | 3,480 | 290,700 | 3,480 |
| 2018-02-26 | 3,475 | 3,490 | 3,450 | 3,470 | 664,800 | 3,470 |
| 2018-02-23 | 3,500 | 3,520 | 3,475 | 3,485 | 1,766,500 | 3,485 |
| 2018-02-22 | 3,500 | 3,520 | 3,460 | 3,500 | 1,052,200 | 3,500 |
| 2018-02-21 | 3,550 | 3,555 | 3,485 | 3,495 | 634,700 | 3,495 |
| 2018-02-20 | 3,520 | 3,545 | 3,510 | 3,540 | 523,400 | 3,540 |
| 2018-02-19 | 3,460 | 3,515 | 3,435 | 3,510 | 342,500 | 3,510 |
| 2018-02-16 | 3,420 | 3,465 | 3,415 | 3,425 | 255,800 | 3,425 |
| 2018-02-15 | 3,405 | 3,420 | 3,375 | 3,390 | 341,300 | 3,390 |
| 2018-02-14 | 3,405 | 3,425 | 3,355 | 3,390 | 461,600 | 3,390 |
| 2018-02-13 | 3,485 | 3,485 | 3,370 | 3,385 | 688,400 | 3,385 |
| 2018-02-09 | 3,435 | 3,490 | 3,425 | 3,485 | 515,100 | 3,485 |
| 2018-02-08 | 3,490 | 3,545 | 3,485 | 3,525 | 346,600 | 3,525 |
| 2018-02-07 | 3,575 | 3,605 | 3,485 | 3,490 | 561,100 | 3,490 |
| 2018-02-06 | 3,530 | 3,545 | 3,400 | 3,465 | 751,700 | 3,465 |
| 2018-02-05 | 3,650 | 3,665 | 3,635 | 3,640 | 439,400 | 3,640 |
| 2018-02-02 | 3,725 | 3,745 | 3,705 | 3,730 | 332,100 | 3,730 |
| 2018-02-01 | 3,710 | 3,745 | 3,700 | 3,740 | 373,300 | 3,740 |
| 2018-01-31 | 3,690 | 3,745 | 3,685 | 3,690 | 483,200 | 3,690 |
| 2018-01-30 | 3,750 | 3,765 | 3,695 | 3,700 | 465,100 | 3,700 |
| 2018-01-29 | 3,765 | 3,790 | 3,760 | 3,770 | 325,000 | 3,770 |
| 2018-01-26 | 3,780 | 3,800 | 3,760 | 3,760 | 391,200 | 3,760 |
| 2018-01-25 | 3,725 | 3,795 | 3,725 | 3,775 | 441,000 | 3,775 |
| 2018-01-24 | 3,730 | 3,765 | 3,715 | 3,745 | 357,500 | 3,745 |
| 2018-01-23 | 3,755 | 3,775 | 3,725 | 3,750 | 278,400 | 3,750 |
| 2018-01-22 | 3,745 | 3,745 | 3,720 | 3,745 | 419,600 | 3,745 |
| 2018-01-19 | 3,760 | 3,795 | 3,730 | 3,750 | 495,200 | 3,750 |
| 2018-01-18 | 3,830 | 3,830 | 3,720 | 3,725 | 743,600 | 3,725 |
| 2018-01-17 | 3,770 | 3,815 | 3,755 | 3,760 | 592,700 | 3,760 |
| 2018-01-16 | 3,785 | 3,860 | 3,645 | 3,805 | 1,292,300 | 3,805 |
| 2018-01-15 | 3,850 | 3,855 | 3,775 | 3,825 | 478,400 | 3,825 |
| 2018-01-12 | 3,910 | 3,925 | 3,850 | 3,850 | 427,400 | 3,850 |
| 2018-01-11 | 3,950 | 3,955 | 3,900 | 3,935 | 334,100 | 3,935 |
| 2018-01-10 | 3,980 | 3,980 | 3,950 | 3,975 | 222,500 | 3,975 |
| 2018-01-09 | 4,035 | 4,035 | 3,970 | 3,995 | 295,000 | 3,995 |
| 2018-01-05 | 4,040 | 4,040 | 3,995 | 4,025 | 254,900 | 4,025 |
| 2018-01-04 | 3,975 | 4,055 | 3,950 | 4,055 | 643,400 | 4,055 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
