1833 (株)奥村組 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 | 3,210 | 3,235 | 3,190 | 3,200 | 74,000 | 3,200 |
| 2018-12-27 | 3,185 | 3,215 | 3,160 | 3,205 | 143,000 | 3,205 |
| 2018-12-26 | 3,025 | 3,090 | 3,025 | 3,075 | 137,400 | 3,075 |
| 2018-12-25 | 3,040 | 3,040 | 2,988 | 2,994 | 139,800 | 2,994 |
| 2018-12-21 | 3,265 | 3,265 | 3,145 | 3,145 | 206,700 | 3,145 |
| 2018-12-20 | 3,375 | 3,405 | 3,270 | 3,275 | 115,900 | 3,275 |
| 2018-12-19 | 3,370 | 3,425 | 3,370 | 3,410 | 97,900 | 3,410 |
| 2018-12-18 | 3,420 | 3,420 | 3,370 | 3,380 | 98,900 | 3,380 |
| 2018-12-17 | 3,465 | 3,485 | 3,430 | 3,455 | 129,800 | 3,455 |
| 2018-12-14 | 3,505 | 3,525 | 3,435 | 3,435 | 147,700 | 3,435 |
| 2018-12-13 | 3,520 | 3,530 | 3,490 | 3,490 | 171,800 | 3,490 |
| 2018-12-12 | 3,540 | 3,575 | 3,485 | 3,495 | 165,200 | 3,495 |
| 2018-12-11 | 3,555 | 3,570 | 3,485 | 3,485 | 138,400 | 3,485 |
| 2018-12-10 | 3,500 | 3,555 | 3,495 | 3,525 | 117,200 | 3,525 |
| 2018-12-07 | 3,610 | 3,620 | 3,550 | 3,590 | 92,900 | 3,590 |
| 2018-12-06 | 3,640 | 3,645 | 3,590 | 3,610 | 96,700 | 3,610 |
| 2018-12-05 | 3,635 | 3,710 | 3,620 | 3,660 | 125,500 | 3,660 |
| 2018-12-04 | 3,780 | 3,790 | 3,660 | 3,670 | 100,700 | 3,670 |
| 2018-12-03 | 3,840 | 3,840 | 3,765 | 3,780 | 103,600 | 3,780 |
| 2018-11-30 | 3,780 | 3,805 | 3,760 | 3,785 | 106,400 | 3,785 |
| 2018-11-29 | 3,750 | 3,790 | 3,735 | 3,760 | 76,800 | 3,760 |
| 2018-11-28 | 3,765 | 3,765 | 3,715 | 3,740 | 99,700 | 3,740 |
| 2018-11-27 | 3,800 | 3,810 | 3,740 | 3,765 | 135,600 | 3,765 |
| 2018-11-26 | 3,785 | 3,910 | 3,750 | 3,760 | 329,200 | 3,760 |
| 2018-11-22 | 3,645 | 3,715 | 3,620 | 3,715 | 173,900 | 3,715 |
| 2018-11-21 | 3,595 | 3,645 | 3,570 | 3,630 | 90,700 | 3,630 |
| 2018-11-20 | 3,590 | 3,645 | 3,580 | 3,645 | 122,400 | 3,645 |
| 2018-11-19 | 3,595 | 3,635 | 3,580 | 3,620 | 111,700 | 3,620 |
| 2018-11-16 | 3,620 | 3,645 | 3,580 | 3,595 | 116,100 | 3,595 |
| 2018-11-15 | 3,610 | 3,640 | 3,590 | 3,620 | 145,300 | 3,620 |
| 2018-11-14 | 3,510 | 3,625 | 3,485 | 3,615 | 218,400 | 3,615 |
| 2018-11-13 | 3,325 | 3,590 | 3,325 | 3,495 | 416,900 | 3,495 |
| 2018-11-12 | 3,595 | 3,645 | 3,585 | 3,630 | 151,200 | 3,630 |
| 2018-11-09 | 3,610 | 3,665 | 3,605 | 3,635 | 129,600 | 3,635 |
| 2018-11-08 | 3,675 | 3,680 | 3,575 | 3,590 | 173,000 | 3,590 |
| 2018-11-07 | 3,660 | 3,685 | 3,610 | 3,655 | 170,000 | 3,655 |
| 2018-11-06 | 3,670 | 3,695 | 3,590 | 3,650 | 188,500 | 3,650 |
| 2018-11-05 | 3,475 | 3,685 | 3,465 | 3,670 | 307,700 | 3,670 |
| 2018-11-02 | 3,520 | 3,530 | 3,430 | 3,475 | 172,400 | 3,475 |
| 2018-11-01 | 3,515 | 3,545 | 3,490 | 3,515 | 168,000 | 3,515 |
| 2018-10-31 | 3,550 | 3,555 | 3,460 | 3,555 | 210,200 | 3,555 |
| 2018-10-30 | 3,470 | 3,565 | 3,470 | 3,550 | 193,100 | 3,550 |
| 2018-10-29 | 3,440 | 3,515 | 3,440 | 3,485 | 172,200 | 3,485 |
| 2018-10-26 | 3,410 | 3,440 | 3,345 | 3,395 | 174,500 | 3,395 |
| 2018-10-25 | 3,435 | 3,435 | 3,370 | 3,380 | 136,800 | 3,380 |
| 2018-10-24 | 3,480 | 3,560 | 3,445 | 3,535 | 181,000 | 3,535 |
| 2018-10-23 | 3,535 | 3,535 | 3,430 | 3,440 | 138,700 | 3,440 |
| 2018-10-22 | 3,485 | 3,585 | 3,450 | 3,570 | 201,000 | 3,570 |
| 2018-10-19 | 3,490 | 3,525 | 3,460 | 3,510 | 172,500 | 3,510 |
| 2018-10-18 | 3,570 | 3,585 | 3,500 | 3,510 | 130,700 | 3,510 |
| 2018-10-17 | 3,535 | 3,595 | 3,505 | 3,580 | 149,300 | 3,580 |
| 2018-10-16 | 3,400 | 3,475 | 3,400 | 3,475 | 145,300 | 3,475 |
| 2018-10-15 | 3,445 | 3,460 | 3,415 | 3,430 | 199,500 | 3,430 |
| 2018-10-12 | 3,410 | 3,480 | 3,410 | 3,455 | 108,800 | 3,455 |
| 2018-10-11 | 3,440 | 3,465 | 3,415 | 3,450 | 129,500 | 3,450 |
| 2018-10-10 | 3,570 | 3,575 | 3,515 | 3,550 | 96,300 | 3,550 |
| 2018-10-09 | 3,580 | 3,610 | 3,545 | 3,550 | 109,500 | 3,550 |
| 2018-10-05 | 3,615 | 3,645 | 3,610 | 3,625 | 108,200 | 3,625 |
| 2018-10-04 | 3,615 | 3,670 | 3,600 | 3,650 | 90,700 | 3,650 |
| 2018-10-03 | 3,635 | 3,690 | 3,605 | 3,605 | 100,800 | 3,605 |
| 2018-10-02 | 3,660 | 3,705 | 3,630 | 3,640 | 127,600 | 3,640 |
| 2018-10-01 | 3,585 | 3,645 | 3,570 | 3,635 | 181,800 | 3,635 |
| 2018-09-28 | 3,500 | 3,610 | 3,490 | 3,565 | 141,600 | 3,565 |
| 2018-09-27 | 3,580 | 3,590 | 3,510 | 3,520 | 134,600 | 3,520 |
| 2018-09-26 | 3,540 | 3,595 | 3,510 | 3,590 | 153,600 | 3,590 |
| 2018-09-25 | 3,560 | 3,575 | 3,490 | 3,540 | 215,800 | 3,540 |
| 2018-09-21 | 3,540 | 3,560 | 3,510 | 3,555 | 155,300 | 3,555 |
| 2018-09-20 | 3,490 | 3,530 | 3,450 | 3,515 | 154,900 | 3,515 |
| 2018-09-19 | 3,460 | 3,480 | 3,410 | 3,450 | 147,000 | 3,450 |
| 2018-09-18 | 3,360 | 3,445 | 3,330 | 3,440 | 93,000 | 3,440 |
| 2018-09-14 | 3,350 | 3,405 | 3,350 | 3,370 | 168,800 | 3,370 |
| 2018-09-13 | 3,245 | 3,335 | 3,230 | 3,335 | 145,700 | 3,335 |
| 2018-09-12 | 3,270 | 3,280 | 3,180 | 3,210 | 128,100 | 3,210 |
| 2018-09-11 | 3,330 | 3,330 | 3,260 | 3,270 | 120,400 | 3,270 |
| 2018-09-10 | 3,325 | 3,355 | 3,320 | 3,330 | 56,300 | 3,330 |
| 2018-09-07 | 3,385 | 3,385 | 3,305 | 3,350 | 104,600 | 3,350 |
| 2018-09-06 | 3,365 | 3,410 | 3,350 | 3,375 | 121,900 | 3,375 |
| 2018-09-05 | 3,290 | 3,365 | 3,290 | 3,350 | 136,500 | 3,350 |
| 2018-09-04 | 3,370 | 3,370 | 3,265 | 3,290 | 201,000 | 3,290 |
| 2018-09-03 | 3,390 | 3,425 | 3,340 | 3,350 | 104,500 | 3,350 |
| 2018-08-31 | 3,345 | 3,405 | 3,345 | 3,375 | 88,000 | 3,375 |
| 2018-08-30 | 3,390 | 3,420 | 3,375 | 3,380 | 85,100 | 3,380 |
| 2018-08-29 | 3,370 | 3,400 | 3,360 | 3,370 | 163,800 | 3,370 |
| 2018-08-28 | 3,380 | 3,420 | 3,380 | 3,390 | 75,800 | 3,390 |
| 2018-08-27 | 3,370 | 3,400 | 3,355 | 3,390 | 72,300 | 3,390 |
| 2018-08-24 | 3,350 | 3,385 | 3,335 | 3,360 | 90,300 | 3,360 |
| 2018-08-23 | 3,350 | 3,415 | 3,345 | 3,350 | 176,600 | 3,350 |
| 2018-08-22 | 3,300 | 3,365 | 3,290 | 3,340 | 122,300 | 3,340 |
| 2018-08-21 | 3,285 | 3,310 | 3,260 | 3,270 | 175,700 | 3,270 |
| 2018-08-20 | 3,295 | 3,355 | 3,285 | 3,335 | 101,100 | 3,335 |
| 2018-08-17 | 3,300 | 3,360 | 3,295 | 3,355 | 76,400 | 3,355 |
| 2018-08-16 | 3,335 | 3,360 | 3,275 | 3,330 | 260,500 | 3,330 |
| 2018-08-15 | 3,405 | 3,445 | 3,385 | 3,395 | 123,900 | 3,395 |
| 2018-08-14 | 3,420 | 3,450 | 3,375 | 3,445 | 143,600 | 3,445 |
| 2018-08-13 | 3,635 | 3,660 | 3,465 | 3,470 | 218,100 | 3,470 |
| 2018-08-10 | 3,505 | 3,655 | 3,495 | 3,645 | 511,300 | 3,645 |
| 2018-08-09 | 3,420 | 3,450 | 3,355 | 3,370 | 295,700 | 3,370 |
| 2018-08-08 | 3,430 | 3,460 | 3,405 | 3,425 | 198,500 | 3,425 |
| 2018-08-07 | 3,465 | 3,505 | 3,440 | 3,480 | 231,200 | 3,480 |
| 2018-08-06 | 3,635 | 3,635 | 3,505 | 3,510 | 138,000 | 3,510 |
| 2018-08-03 | 3,660 | 3,665 | 3,630 | 3,635 | 152,900 | 3,635 |
| 2018-08-02 | 3,630 | 3,680 | 3,605 | 3,630 | 168,800 | 3,630 |
| 2018-08-01 | 3,680 | 3,720 | 3,635 | 3,640 | 219,800 | 3,640 |
| 2018-07-31 | 3,630 | 3,740 | 3,600 | 3,670 | 628,100 | 3,670 |
| 2018-07-30 | 3,590 | 3,610 | 3,570 | 3,585 | 81,000 | 3,585 |
| 2018-07-27 | 3,575 | 3,595 | 3,565 | 3,575 | 102,000 | 3,575 |
| 2018-07-26 | 3,545 | 3,575 | 3,505 | 3,575 | 209,700 | 3,575 |
| 2018-07-25 | 3,480 | 3,535 | 3,470 | 3,515 | 120,900 | 3,515 |
| 2018-07-24 | 3,475 | 3,475 | 3,445 | 3,465 | 66,400 | 3,465 |
| 2018-07-23 | 3,425 | 3,485 | 3,425 | 3,440 | 92,100 | 3,440 |
| 2018-07-20 | 3,440 | 3,450 | 3,420 | 3,445 | 111,900 | 3,445 |
| 2018-07-19 | 3,480 | 3,480 | 3,450 | 3,455 | 114,400 | 3,455 |
| 2018-07-18 | 3,475 | 3,520 | 3,460 | 3,490 | 97,400 | 3,490 |
| 2018-07-17 | 3,435 | 3,470 | 3,405 | 3,450 | 260,600 | 3,450 |
| 2018-07-13 | 3,495 | 3,500 | 3,430 | 3,435 | 215,000 | 3,435 |
| 2018-07-12 | 3,555 | 3,560 | 3,485 | 3,495 | 131,900 | 3,495 |
| 2018-07-11 | 3,595 | 3,620 | 3,515 | 3,545 | 228,600 | 3,545 |
| 2018-07-10 | 3,550 | 3,700 | 3,550 | 3,660 | 271,000 | 3,660 |
| 2018-07-09 | 3,500 | 3,530 | 3,475 | 3,530 | 87,800 | 3,530 |
| 2018-07-06 | 3,450 | 3,485 | 3,435 | 3,465 | 195,000 | 3,465 |
| 2018-07-05 | 3,465 | 3,490 | 3,430 | 3,450 | 158,400 | 3,450 |
| 2018-07-04 | 3,400 | 3,520 | 3,385 | 3,490 | 199,600 | 3,490 |
| 2018-07-03 | 3,455 | 3,460 | 3,385 | 3,410 | 236,300 | 3,410 |
| 2018-07-02 | 3,555 | 3,580 | 3,450 | 3,465 | 268,000 | 3,465 |
| 2018-06-29 | 3,580 | 3,625 | 3,545 | 3,615 | 149,900 | 3,615 |
| 2018-06-28 | 3,620 | 3,625 | 3,580 | 3,600 | 117,000 | 3,600 |
| 2018-06-27 | 3,605 | 3,640 | 3,565 | 3,620 | 107,900 | 3,620 |
| 2018-06-26 | 3,550 | 3,615 | 3,535 | 3,610 | 141,200 | 3,610 |
| 2018-06-25 | 3,655 | 3,660 | 3,590 | 3,600 | 219,700 | 3,600 |
| 2018-06-22 | 3,700 | 3,720 | 3,625 | 3,655 | 287,000 | 3,655 |
| 2018-06-21 | 3,745 | 3,795 | 3,745 | 3,760 | 183,800 | 3,760 |
| 2018-06-20 | 3,780 | 3,790 | 3,700 | 3,780 | 202,800 | 3,780 |
| 2018-06-19 | 3,775 | 3,825 | 3,775 | 3,780 | 175,600 | 3,780 |
| 2018-06-18 | 3,805 | 3,870 | 3,780 | 3,790 | 466,400 | 3,790 |
| 2018-06-15 | 3,765 | 3,790 | 3,745 | 3,785 | 207,400 | 3,785 |
| 2018-06-14 | 3,780 | 3,790 | 3,755 | 3,765 | 101,800 | 3,765 |
| 2018-06-13 | 3,770 | 3,800 | 3,760 | 3,785 | 166,800 | 3,785 |
| 2018-06-12 | 3,790 | 3,810 | 3,775 | 3,800 | 128,400 | 3,800 |
| 2018-06-11 | 3,740 | 3,790 | 3,740 | 3,765 | 179,700 | 3,765 |
| 2018-06-08 | 3,750 | 3,790 | 3,730 | 3,730 | 219,400 | 3,730 |
| 2018-06-07 | 3,825 | 3,835 | 3,775 | 3,780 | 216,300 | 3,780 |
| 2018-06-06 | 3,785 | 3,805 | 3,730 | 3,790 | 250,100 | 3,790 |
| 2018-06-05 | 3,725 | 3,785 | 3,710 | 3,760 | 236,300 | 3,760 |
| 2018-06-04 | 3,690 | 3,780 | 3,685 | 3,710 | 337,500 | 3,710 |
| 2018-06-01 | 3,560 | 3,655 | 3,555 | 3,620 | 219,500 | 3,620 |
| 2018-05-31 | 3,625 | 3,645 | 3,605 | 3,625 | 231,900 | 3,625 |
| 2018-05-30 | 3,650 | 3,650 | 3,600 | 3,615 | 254,600 | 3,615 |
| 2018-05-29 | 3,700 | 3,720 | 3,660 | 3,715 | 161,400 | 3,715 |
| 2018-05-28 | 3,685 | 3,700 | 3,650 | 3,695 | 232,200 | 3,695 |
| 2018-05-25 | 3,740 | 3,750 | 3,700 | 3,710 | 222,100 | 3,710 |
| 2018-05-24 | 3,785 | 3,805 | 3,735 | 3,740 | 220,600 | 3,740 |
| 2018-05-23 | 3,830 | 3,860 | 3,790 | 3,815 | 285,200 | 3,815 |
| 2018-05-22 | 3,810 | 3,830 | 3,785 | 3,815 | 173,200 | 3,815 |
| 2018-05-21 | 3,790 | 3,805 | 3,765 | 3,775 | 228,600 | 3,775 |
| 2018-05-18 | 3,810 | 3,810 | 3,750 | 3,775 | 351,200 | 3,775 |
| 2018-05-17 | 3,840 | 3,855 | 3,800 | 3,815 | 264,000 | 3,815 |
| 2018-05-16 | 3,895 | 3,895 | 3,845 | 3,860 | 343,000 | 3,860 |
| 2018-05-15 | 4,000 | 4,005 | 3,915 | 3,925 | 518,600 | 3,925 |
| 2018-05-14 | 4,110 | 4,205 | 3,980 | 3,995 | 669,100 | 3,995 |
| 2018-05-11 | 4,500 | 4,535 | 4,480 | 4,530 | 195,500 | 4,530 |
| 2018-05-10 | 4,500 | 4,505 | 4,455 | 4,500 | 167,100 | 4,500 |
| 2018-05-09 | 4,520 | 4,555 | 4,465 | 4,500 | 300,100 | 4,500 |
| 2018-05-08 | 4,520 | 4,565 | 4,510 | 4,520 | 187,700 | 4,520 |
| 2018-05-07 | 4,480 | 4,520 | 4,460 | 4,510 | 109,800 | 4,510 |
| 2018-05-02 | 4,500 | 4,530 | 4,490 | 4,495 | 144,200 | 4,495 |
| 2018-05-01 | 4,535 | 4,560 | 4,500 | 4,510 | 176,400 | 4,510 |
| 2018-04-27 | 4,525 | 4,560 | 4,505 | 4,535 | 192,200 | 4,535 |
| 2018-04-26 | 4,515 | 4,520 | 4,475 | 4,515 | 128,600 | 4,515 |
| 2018-04-25 | 4,455 | 4,510 | 4,430 | 4,510 | 206,000 | 4,510 |
| 2018-04-24 | 4,475 | 4,475 | 4,420 | 4,470 | 129,500 | 4,470 |
| 2018-04-23 | 4,475 | 4,475 | 4,425 | 4,445 | 119,300 | 4,445 |
| 2018-04-20 | 4,470 | 4,495 | 4,455 | 4,465 | 166,900 | 4,465 |
| 2018-04-19 | 4,470 | 4,495 | 4,455 | 4,475 | 198,000 | 4,475 |
| 2018-04-18 | 4,395 | 4,470 | 4,395 | 4,460 | 296,700 | 4,460 |
| 2018-04-17 | 4,400 | 4,410 | 4,325 | 4,340 | 122,100 | 4,340 |
| 2018-04-16 | 4,390 | 4,415 | 4,365 | 4,405 | 129,900 | 4,405 |
| 2018-04-13 | 4,345 | 4,410 | 4,340 | 4,370 | 219,200 | 4,370 |
| 2018-04-12 | 4,330 | 4,450 | 4,320 | 4,330 | 314,200 | 4,330 |
| 2018-04-11 | 4,340 | 4,340 | 4,290 | 4,300 | 198,400 | 4,300 |
| 2018-04-10 | 4,260 | 4,340 | 4,250 | 4,320 | 229,800 | 4,320 |
| 2018-04-09 | 4,240 | 4,270 | 4,205 | 4,240 | 160,100 | 4,240 |
| 2018-04-06 | 4,250 | 4,280 | 4,230 | 4,240 | 167,500 | 4,240 |
| 2018-04-05 | 4,280 | 4,285 | 4,225 | 4,235 | 202,900 | 4,235 |
| 2018-04-04 | 4,130 | 4,255 | 4,115 | 4,230 | 284,300 | 4,230 |
| 2018-04-03 | 4,065 | 4,135 | 4,050 | 4,115 | 218,000 | 4,115 |
| 2018-03-30 | 4,160 | 4,200 | 4,130 | 4,195 | 179,500 | 4,195 |
| 2018-03-29 | 4,180 | 4,210 | 4,090 | 4,125 | 380,300 | 4,125 |
| 2018-03-28 | 4,250 | 4,250 | 4,125 | 4,160 | 597,200 | 4,160 |
| 2018-03-27 | 4,490 | 4,500 | 4,440 | 4,480 | 452,400 | 4,480 |
| 2018-03-26 | 4,410 | 4,440 | 4,350 | 4,440 | 195,000 | 4,440 |
| 2018-03-23 | 4,445 | 4,465 | 4,400 | 4,420 | 322,200 | 4,420 |
| 2018-03-22 | 4,470 | 4,525 | 4,445 | 4,515 | 260,300 | 4,515 |
| 2018-03-20 | 4,410 | 4,445 | 4,385 | 4,445 | 214,500 | 4,445 |
| 2018-03-19 | 4,450 | 4,465 | 4,415 | 4,435 | 136,300 | 4,435 |
| 2018-03-16 | 4,455 | 4,470 | 4,435 | 4,470 | 197,600 | 4,470 |
| 2018-03-15 | 4,455 | 4,465 | 4,405 | 4,455 | 294,500 | 4,455 |
| 2018-03-14 | 4,475 | 4,495 | 4,450 | 4,475 | 210,400 | 4,475 |
| 2018-03-13 | 4,475 | 4,500 | 4,440 | 4,500 | 245,500 | 4,500 |
| 2018-03-12 | 4,505 | 4,525 | 4,475 | 4,495 | 272,600 | 4,495 |
| 2018-03-09 | 4,500 | 4,500 | 4,435 | 4,465 | 239,300 | 4,465 |
| 2018-03-08 | 4,505 | 4,510 | 4,425 | 4,450 | 215,200 | 4,450 |
| 2018-03-07 | 4,445 | 4,500 | 4,440 | 4,465 | 226,500 | 4,465 |
| 2018-03-06 | 4,500 | 4,510 | 4,475 | 4,485 | 145,400 | 4,485 |
| 2018-03-05 | 4,435 | 4,460 | 4,420 | 4,445 | 155,100 | 4,445 |
| 2018-03-02 | 4,475 | 4,495 | 4,450 | 4,475 | 165,500 | 4,475 |
| 2018-03-01 | 4,660 | 4,670 | 4,530 | 4,545 | 202,700 | 4,545 |
| 2018-02-28 | 4,710 | 4,740 | 4,650 | 4,650 | 138,500 | 4,650 |
| 2018-02-27 | 4,780 | 4,780 | 4,715 | 4,735 | 82,500 | 4,735 |
| 2018-02-26 | 4,740 | 4,750 | 4,695 | 4,710 | 70,300 | 4,710 |
| 2018-02-23 | 4,705 | 4,710 | 4,660 | 4,705 | 82,900 | 4,705 |
| 2018-02-22 | 4,710 | 4,710 | 4,645 | 4,650 | 111,800 | 4,650 |
| 2018-02-21 | 4,715 | 4,785 | 4,695 | 4,740 | 90,800 | 4,740 |
| 2018-02-20 | 4,675 | 4,705 | 4,640 | 4,690 | 82,200 | 4,690 |
| 2018-02-19 | 4,625 | 4,680 | 4,585 | 4,675 | 120,700 | 4,675 |
| 2018-02-16 | 4,500 | 4,580 | 4,490 | 4,565 | 133,400 | 4,565 |
| 2018-02-15 | 4,465 | 4,500 | 4,450 | 4,460 | 162,400 | 4,460 |
| 2018-02-14 | 4,490 | 4,505 | 4,405 | 4,425 | 169,900 | 4,425 |
| 2018-02-13 | 4,570 | 4,575 | 4,475 | 4,485 | 221,400 | 4,485 |
| 2018-02-09 | 4,510 | 4,605 | 4,465 | 4,485 | 394,700 | 4,485 |
| 2018-02-08 | 4,490 | 4,535 | 4,455 | 4,510 | 192,000 | 4,510 |
| 2018-02-07 | 4,600 | 4,665 | 4,490 | 4,490 | 204,700 | 4,490 |
| 2018-02-06 | 4,600 | 4,620 | 4,400 | 4,480 | 296,000 | 4,480 |
| 2018-02-05 | 4,730 | 4,750 | 4,705 | 4,730 | 147,200 | 4,730 |
| 2018-02-02 | 4,765 | 4,800 | 4,745 | 4,790 | 117,700 | 4,790 |
| 2018-02-01 | 4,765 | 4,815 | 4,730 | 4,810 | 112,200 | 4,810 |
| 2018-01-31 | 4,745 | 4,775 | 4,710 | 4,715 | 209,400 | 4,715 |
| 2018-01-30 | 4,830 | 4,835 | 4,735 | 4,760 | 144,300 | 4,760 |
| 2018-01-29 | 4,810 | 4,865 | 4,785 | 4,835 | 98,100 | 4,835 |
| 2018-01-26 | 4,805 | 4,815 | 4,785 | 4,805 | 120,800 | 4,805 |
| 2018-01-25 | 4,830 | 4,835 | 4,785 | 4,790 | 115,500 | 4,790 |
| 2018-01-24 | 4,830 | 4,870 | 4,810 | 4,825 | 121,300 | 4,825 |
| 2018-01-23 | 4,800 | 4,805 | 4,750 | 4,805 | 115,900 | 4,805 |
| 2018-01-22 | 4,795 | 4,795 | 4,735 | 4,770 | 94,600 | 4,770 |
| 2018-01-19 | 4,740 | 4,780 | 4,730 | 4,775 | 139,000 | 4,775 |
| 2018-01-18 | 4,780 | 4,785 | 4,705 | 4,710 | 195,600 | 4,710 |
| 2018-01-17 | 4,785 | 4,795 | 4,750 | 4,755 | 136,800 | 4,755 |
| 2018-01-16 | 4,765 | 4,800 | 4,750 | 4,800 | 85,600 | 4,800 |
| 2018-01-15 | 4,860 | 4,880 | 4,815 | 4,820 | 144,000 | 4,820 |
| 2018-01-12 | 4,890 | 4,895 | 4,825 | 4,835 | 115,000 | 4,835 |
| 2018-01-11 | 4,820 | 4,860 | 4,795 | 4,855 | 119,600 | 4,855 |
| 2018-01-10 | 4,805 | 4,875 | 4,795 | 4,840 | 216,300 | 4,840 |
| 2018-01-09 | 4,755 | 4,805 | 4,740 | 4,800 | 153,100 | 4,800 |
| 2018-01-05 | 4,720 | 4,740 | 4,695 | 4,735 | 89,100 | 4,735 |
| 2018-01-04 | 4,680 | 4,685 | 4,645 | 4,685 | 84,000 | 4,685 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.13株 [1984-03-28]1株→1.02株 [1983-03-28]1株→1.2株
