1861 (株)熊谷組 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 | 3,245 | 3,315 | 3,220 | 3,295 | 144,500 | 3,295 |
| 2018-12-27 | 3,155 | 3,275 | 3,155 | 3,255 | 299,900 | 3,255 |
| 2018-12-26 | 3,020 | 3,095 | 3,020 | 3,075 | 339,000 | 3,075 |
| 2018-12-25 | 3,000 | 3,160 | 3,000 | 3,075 | 270,400 | 3,075 |
| 2018-12-21 | 3,330 | 3,355 | 3,220 | 3,265 | 364,000 | 3,265 |
| 2018-12-20 | 3,460 | 3,475 | 3,390 | 3,420 | 235,100 | 3,420 |
| 2018-12-19 | 3,400 | 3,485 | 3,395 | 3,475 | 265,200 | 3,475 |
| 2018-12-18 | 3,340 | 3,425 | 3,330 | 3,420 | 337,700 | 3,420 |
| 2018-12-17 | 3,360 | 3,455 | 3,360 | 3,395 | 224,700 | 3,395 |
| 2018-12-14 | 3,530 | 3,545 | 3,410 | 3,410 | 266,800 | 3,410 |
| 2018-12-13 | 3,550 | 3,615 | 3,540 | 3,540 | 337,100 | 3,540 |
| 2018-12-12 | 3,450 | 3,495 | 3,420 | 3,490 | 165,000 | 3,490 |
| 2018-12-11 | 3,450 | 3,460 | 3,395 | 3,425 | 244,100 | 3,425 |
| 2018-12-10 | 3,390 | 3,450 | 3,390 | 3,415 | 115,500 | 3,415 |
| 2018-12-07 | 3,415 | 3,485 | 3,410 | 3,460 | 185,700 | 3,460 |
| 2018-12-06 | 3,440 | 3,445 | 3,405 | 3,410 | 159,600 | 3,410 |
| 2018-12-05 | 3,350 | 3,480 | 3,340 | 3,445 | 169,300 | 3,445 |
| 2018-12-04 | 3,490 | 3,490 | 3,400 | 3,410 | 252,500 | 3,410 |
| 2018-12-03 | 3,595 | 3,600 | 3,540 | 3,550 | 200,200 | 3,550 |
| 2018-11-30 | 3,540 | 3,595 | 3,530 | 3,595 | 174,400 | 3,595 |
| 2018-11-29 | 3,535 | 3,595 | 3,520 | 3,570 | 296,400 | 3,570 |
| 2018-11-28 | 3,530 | 3,580 | 3,470 | 3,485 | 327,000 | 3,485 |
| 2018-11-27 | 3,470 | 3,545 | 3,470 | 3,530 | 381,600 | 3,530 |
| 2018-11-26 | 3,370 | 3,450 | 3,360 | 3,405 | 212,800 | 3,405 |
| 2018-11-22 | 3,370 | 3,410 | 3,355 | 3,380 | 289,600 | 3,380 |
| 2018-11-21 | 3,265 | 3,330 | 3,260 | 3,320 | 170,200 | 3,320 |
| 2018-11-20 | 3,320 | 3,335 | 3,290 | 3,335 | 136,100 | 3,335 |
| 2018-11-19 | 3,320 | 3,360 | 3,285 | 3,310 | 196,900 | 3,310 |
| 2018-11-16 | 3,335 | 3,360 | 3,265 | 3,300 | 207,400 | 3,300 |
| 2018-11-15 | 3,305 | 3,350 | 3,270 | 3,345 | 218,600 | 3,345 |
| 2018-11-14 | 3,360 | 3,375 | 3,310 | 3,335 | 240,700 | 3,335 |
| 2018-11-13 | 3,350 | 3,435 | 3,330 | 3,380 | 564,800 | 3,380 |
| 2018-11-12 | 3,230 | 3,440 | 3,220 | 3,440 | 1,186,600 | 3,440 |
| 2018-11-09 | 3,035 | 3,045 | 2,918 | 2,940 | 651,900 | 2,940 |
| 2018-11-08 | 3,125 | 3,160 | 3,075 | 3,085 | 185,300 | 3,085 |
| 2018-11-07 | 3,125 | 3,150 | 3,075 | 3,120 | 256,800 | 3,120 |
| 2018-11-06 | 3,085 | 3,135 | 3,070 | 3,095 | 184,400 | 3,095 |
| 2018-11-05 | 3,020 | 3,120 | 2,994 | 3,095 | 198,100 | 3,095 |
| 2018-11-02 | 2,997 | 3,045 | 2,965 | 3,040 | 173,200 | 3,040 |
| 2018-11-01 | 2,947 | 3,020 | 2,937 | 3,000 | 156,200 | 3,000 |
| 2018-10-31 | 2,920 | 2,961 | 2,915 | 2,946 | 150,300 | 2,946 |
| 2018-10-30 | 2,800 | 2,893 | 2,787 | 2,893 | 378,100 | 2,893 |
| 2018-10-29 | 2,836 | 2,896 | 2,822 | 2,824 | 179,200 | 2,824 |
| 2018-10-26 | 2,861 | 2,866 | 2,765 | 2,786 | 286,000 | 2,786 |
| 2018-10-25 | 2,890 | 2,900 | 2,845 | 2,852 | 225,700 | 2,852 |
| 2018-10-24 | 2,980 | 3,005 | 2,938 | 2,982 | 213,800 | 2,982 |
| 2018-10-23 | 3,065 | 3,065 | 2,945 | 2,952 | 194,100 | 2,952 |
| 2018-10-22 | 3,050 | 3,080 | 3,015 | 3,060 | 135,100 | 3,060 |
| 2018-10-19 | 3,030 | 3,085 | 3,025 | 3,060 | 122,000 | 3,060 |
| 2018-10-18 | 3,100 | 3,105 | 3,045 | 3,055 | 132,000 | 3,055 |
| 2018-10-17 | 3,140 | 3,150 | 3,060 | 3,105 | 201,100 | 3,105 |
| 2018-10-16 | 3,000 | 3,035 | 2,993 | 3,025 | 138,900 | 3,025 |
| 2018-10-15 | 3,040 | 3,045 | 3,000 | 3,000 | 163,400 | 3,000 |
| 2018-10-12 | 3,020 | 3,050 | 3,010 | 3,035 | 151,900 | 3,035 |
| 2018-10-11 | 3,035 | 3,080 | 3,005 | 3,020 | 259,300 | 3,020 |
| 2018-10-10 | 3,135 | 3,165 | 3,100 | 3,155 | 187,500 | 3,155 |
| 2018-10-09 | 3,090 | 3,120 | 3,040 | 3,080 | 283,700 | 3,080 |
| 2018-10-05 | 3,145 | 3,175 | 3,125 | 3,160 | 212,400 | 3,160 |
| 2018-10-04 | 3,140 | 3,190 | 3,120 | 3,165 | 295,100 | 3,165 |
| 2018-10-03 | 3,105 | 3,150 | 3,100 | 3,125 | 271,000 | 3,125 |
| 2018-10-02 | 3,105 | 3,145 | 3,075 | 3,095 | 210,800 | 3,095 |
| 2018-10-01 | 3,100 | 3,115 | 3,055 | 3,095 | 219,400 | 3,095 |
| 2018-09-28 | 3,170 | 3,180 | 3,135 | 3,145 | 165,700 | 3,145 |
| 2018-09-27 | 3,150 | 3,190 | 3,110 | 3,125 | 253,000 | 3,125 |
| 2018-09-26 | 3,135 | 3,190 | 3,070 | 3,170 | 247,500 | 3,170 |
| 2018-09-25 | 3,120 | 3,170 | 3,085 | 3,165 | 284,800 | 3,165 |
| 2018-09-21 | 3,070 | 3,130 | 3,070 | 3,105 | 279,600 | 3,105 |
| 2018-09-20 | 3,030 | 3,065 | 2,982 | 3,060 | 232,900 | 3,060 |
| 2018-09-19 | 3,015 | 3,055 | 2,996 | 3,020 | 190,300 | 3,020 |
| 2018-09-18 | 2,935 | 2,990 | 2,923 | 2,964 | 174,500 | 2,964 |
| 2018-09-14 | 2,934 | 2,978 | 2,923 | 2,942 | 185,000 | 2,942 |
| 2018-09-13 | 2,880 | 2,944 | 2,879 | 2,922 | 161,000 | 2,922 |
| 2018-09-12 | 2,837 | 2,873 | 2,802 | 2,864 | 251,700 | 2,864 |
| 2018-09-11 | 2,880 | 2,890 | 2,823 | 2,843 | 310,900 | 2,843 |
| 2018-09-10 | 2,820 | 2,908 | 2,820 | 2,897 | 195,500 | 2,897 |
| 2018-09-07 | 2,818 | 2,861 | 2,787 | 2,850 | 485,200 | 2,850 |
| 2018-09-06 | 2,800 | 2,900 | 2,776 | 2,857 | 610,900 | 2,857 |
| 2018-09-05 | 2,988 | 2,993 | 2,930 | 2,950 | 296,100 | 2,950 |
| 2018-09-04 | 3,010 | 3,035 | 2,980 | 2,988 | 189,600 | 2,988 |
| 2018-09-03 | 3,010 | 3,040 | 2,969 | 2,983 | 355,500 | 2,983 |
| 2018-08-31 | 3,075 | 3,085 | 3,005 | 3,005 | 300,100 | 3,005 |
| 2018-08-30 | 3,135 | 3,135 | 3,050 | 3,060 | 274,900 | 3,060 |
| 2018-08-29 | 3,175 | 3,175 | 3,115 | 3,125 | 160,700 | 3,125 |
| 2018-08-28 | 3,140 | 3,165 | 3,130 | 3,140 | 172,100 | 3,140 |
| 2018-08-27 | 3,135 | 3,160 | 3,120 | 3,150 | 118,100 | 3,150 |
| 2018-08-24 | 3,120 | 3,120 | 3,085 | 3,110 | 122,900 | 3,110 |
| 2018-08-23 | 3,100 | 3,140 | 3,090 | 3,095 | 109,000 | 3,095 |
| 2018-08-22 | 3,125 | 3,155 | 3,100 | 3,130 | 152,500 | 3,130 |
| 2018-08-21 | 3,130 | 3,150 | 3,090 | 3,115 | 141,800 | 3,115 |
| 2018-08-20 | 3,125 | 3,195 | 3,125 | 3,155 | 224,000 | 3,155 |
| 2018-08-17 | 3,130 | 3,130 | 3,095 | 3,130 | 130,900 | 3,130 |
| 2018-08-16 | 3,110 | 3,140 | 3,070 | 3,135 | 196,800 | 3,135 |
| 2018-08-15 | 3,185 | 3,195 | 3,120 | 3,155 | 172,900 | 3,155 |
| 2018-08-14 | 3,130 | 3,175 | 3,080 | 3,175 | 250,400 | 3,175 |
| 2018-08-13 | 3,310 | 3,330 | 3,080 | 3,105 | 441,700 | 3,105 |
| 2018-08-10 | 3,170 | 3,385 | 3,120 | 3,285 | 977,000 | 3,285 |
| 2018-08-09 | 3,580 | 3,610 | 3,505 | 3,520 | 257,400 | 3,520 |
| 2018-08-08 | 3,640 | 3,655 | 3,560 | 3,580 | 206,600 | 3,580 |
| 2018-08-07 | 3,605 | 3,690 | 3,595 | 3,680 | 257,700 | 3,680 |
| 2018-08-06 | 3,770 | 3,785 | 3,555 | 3,565 | 314,400 | 3,565 |
| 2018-08-03 | 3,775 | 3,775 | 3,705 | 3,740 | 171,700 | 3,740 |
| 2018-08-02 | 3,795 | 3,810 | 3,775 | 3,785 | 127,600 | 3,785 |
| 2018-08-01 | 3,895 | 3,900 | 3,775 | 3,785 | 243,000 | 3,785 |
| 2018-07-31 | 3,915 | 3,940 | 3,905 | 3,910 | 185,500 | 3,910 |
| 2018-07-30 | 3,880 | 3,935 | 3,870 | 3,910 | 96,100 | 3,910 |
| 2018-07-27 | 3,975 | 3,995 | 3,910 | 3,930 | 143,900 | 3,930 |
| 2018-07-26 | 3,935 | 3,990 | 3,935 | 3,980 | 220,000 | 3,980 |
| 2018-07-25 | 3,915 | 3,945 | 3,885 | 3,935 | 140,400 | 3,935 |
| 2018-07-24 | 3,855 | 3,915 | 3,835 | 3,915 | 130,800 | 3,915 |
| 2018-07-23 | 3,800 | 3,870 | 3,795 | 3,835 | 203,800 | 3,835 |
| 2018-07-20 | 3,780 | 3,790 | 3,750 | 3,775 | 109,100 | 3,775 |
| 2018-07-19 | 3,830 | 3,840 | 3,770 | 3,780 | 149,100 | 3,780 |
| 2018-07-18 | 3,895 | 3,905 | 3,835 | 3,835 | 161,500 | 3,835 |
| 2018-07-17 | 3,840 | 3,925 | 3,835 | 3,890 | 121,600 | 3,890 |
| 2018-07-13 | 3,900 | 3,900 | 3,840 | 3,855 | 94,600 | 3,855 |
| 2018-07-12 | 3,920 | 3,920 | 3,865 | 3,865 | 84,500 | 3,865 |
| 2018-07-11 | 3,965 | 3,980 | 3,885 | 3,930 | 187,100 | 3,930 |
| 2018-07-10 | 3,900 | 3,965 | 3,890 | 3,945 | 256,700 | 3,945 |
| 2018-07-09 | 3,800 | 3,870 | 3,770 | 3,850 | 133,900 | 3,850 |
| 2018-07-06 | 3,735 | 3,785 | 3,685 | 3,770 | 159,100 | 3,770 |
| 2018-07-05 | 3,760 | 3,780 | 3,715 | 3,725 | 212,200 | 3,725 |
| 2018-07-04 | 3,690 | 3,770 | 3,670 | 3,745 | 166,300 | 3,745 |
| 2018-07-03 | 3,750 | 3,755 | 3,685 | 3,700 | 170,400 | 3,700 |
| 2018-07-02 | 3,885 | 3,890 | 3,735 | 3,740 | 171,700 | 3,740 |
| 2018-06-29 | 3,825 | 3,895 | 3,820 | 3,890 | 175,900 | 3,890 |
| 2018-06-28 | 3,830 | 3,880 | 3,820 | 3,860 | 114,800 | 3,860 |
| 2018-06-27 | 3,855 | 3,885 | 3,815 | 3,880 | 127,100 | 3,880 |
| 2018-06-26 | 3,830 | 3,865 | 3,805 | 3,865 | 133,100 | 3,865 |
| 2018-06-25 | 3,895 | 3,905 | 3,845 | 3,850 | 143,000 | 3,850 |
| 2018-06-22 | 3,865 | 3,885 | 3,825 | 3,870 | 178,900 | 3,870 |
| 2018-06-21 | 3,875 | 3,915 | 3,840 | 3,890 | 262,600 | 3,890 |
| 2018-06-20 | 3,840 | 3,840 | 3,765 | 3,825 | 169,300 | 3,825 |
| 2018-06-19 | 3,865 | 3,890 | 3,810 | 3,875 | 219,600 | 3,875 |
| 2018-06-18 | 3,830 | 3,875 | 3,800 | 3,875 | 120,700 | 3,875 |
| 2018-06-15 | 3,890 | 3,890 | 3,835 | 3,850 | 196,000 | 3,850 |
| 2018-06-14 | 3,840 | 3,885 | 3,830 | 3,875 | 181,400 | 3,875 |
| 2018-06-13 | 3,845 | 3,860 | 3,775 | 3,855 | 166,600 | 3,855 |
| 2018-06-12 | 3,815 | 3,850 | 3,800 | 3,845 | 237,300 | 3,845 |
| 2018-06-11 | 3,750 | 3,800 | 3,745 | 3,785 | 105,500 | 3,785 |
| 2018-06-08 | 3,745 | 3,780 | 3,740 | 3,740 | 140,300 | 3,740 |
| 2018-06-07 | 3,795 | 3,810 | 3,770 | 3,780 | 143,900 | 3,780 |
| 2018-06-06 | 3,790 | 3,845 | 3,785 | 3,795 | 235,700 | 3,795 |
| 2018-06-05 | 3,785 | 3,800 | 3,735 | 3,780 | 232,900 | 3,780 |
| 2018-06-04 | 3,725 | 3,790 | 3,725 | 3,780 | 249,900 | 3,780 |
| 2018-06-01 | 3,660 | 3,695 | 3,645 | 3,685 | 151,400 | 3,685 |
| 2018-05-31 | 3,680 | 3,695 | 3,640 | 3,670 | 267,600 | 3,670 |
| 2018-05-30 | 3,635 | 3,700 | 3,625 | 3,680 | 207,600 | 3,680 |
| 2018-05-29 | 3,675 | 3,685 | 3,610 | 3,655 | 155,700 | 3,655 |
| 2018-05-28 | 3,675 | 3,700 | 3,650 | 3,695 | 140,300 | 3,695 |
| 2018-05-25 | 3,615 | 3,690 | 3,610 | 3,675 | 196,100 | 3,675 |
| 2018-05-24 | 3,745 | 3,765 | 3,635 | 3,650 | 332,300 | 3,650 |
| 2018-05-23 | 3,800 | 3,805 | 3,745 | 3,770 | 238,100 | 3,770 |
| 2018-05-22 | 3,820 | 3,875 | 3,800 | 3,815 | 213,700 | 3,815 |
| 2018-05-21 | 3,865 | 3,870 | 3,820 | 3,835 | 141,000 | 3,835 |
| 2018-05-18 | 3,960 | 3,965 | 3,820 | 3,830 | 455,100 | 3,830 |
| 2018-05-17 | 3,810 | 3,995 | 3,810 | 3,995 | 722,300 | 3,995 |
| 2018-05-16 | 3,840 | 3,860 | 3,800 | 3,845 | 313,000 | 3,845 |
| 2018-05-15 | 3,700 | 3,980 | 3,700 | 3,860 | 987,500 | 3,860 |
| 2018-05-14 | 3,620 | 3,670 | 3,605 | 3,630 | 371,400 | 3,630 |
| 2018-05-11 | 3,650 | 3,685 | 3,615 | 3,670 | 260,800 | 3,670 |
| 2018-05-10 | 3,650 | 3,695 | 3,635 | 3,680 | 206,700 | 3,680 |
| 2018-05-09 | 3,730 | 3,730 | 3,665 | 3,675 | 246,800 | 3,675 |
| 2018-05-08 | 3,740 | 3,780 | 3,730 | 3,755 | 216,900 | 3,755 |
| 2018-05-07 | 3,695 | 3,730 | 3,670 | 3,725 | 169,800 | 3,725 |
| 2018-05-02 | 3,700 | 3,720 | 3,685 | 3,710 | 182,900 | 3,710 |
| 2018-05-01 | 3,720 | 3,740 | 3,665 | 3,720 | 236,700 | 3,720 |
| 2018-04-27 | 3,700 | 3,730 | 3,695 | 3,730 | 343,700 | 3,730 |
| 2018-04-26 | 3,665 | 3,695 | 3,650 | 3,695 | 339,200 | 3,695 |
| 2018-04-25 | 3,630 | 3,680 | 3,610 | 3,675 | 477,600 | 3,675 |
| 2018-04-24 | 3,580 | 3,635 | 3,580 | 3,630 | 648,500 | 3,630 |
| 2018-04-23 | 3,565 | 3,570 | 3,490 | 3,530 | 341,200 | 3,530 |
| 2018-04-20 | 3,465 | 3,520 | 3,450 | 3,505 | 414,900 | 3,505 |
| 2018-04-19 | 3,470 | 3,480 | 3,435 | 3,455 | 310,600 | 3,455 |
| 2018-04-18 | 3,400 | 3,445 | 3,400 | 3,435 | 322,800 | 3,435 |
| 2018-04-17 | 3,390 | 3,410 | 3,370 | 3,395 | 95,400 | 3,395 |
| 2018-04-16 | 3,380 | 3,395 | 3,365 | 3,395 | 127,900 | 3,395 |
| 2018-04-13 | 3,380 | 3,400 | 3,340 | 3,375 | 174,000 | 3,375 |
| 2018-04-12 | 3,395 | 3,405 | 3,370 | 3,370 | 128,200 | 3,370 |
| 2018-04-11 | 3,400 | 3,415 | 3,370 | 3,400 | 196,700 | 3,400 |
| 2018-04-10 | 3,395 | 3,455 | 3,385 | 3,410 | 328,700 | 3,410 |
| 2018-04-09 | 3,390 | 3,415 | 3,385 | 3,400 | 251,100 | 3,400 |
| 2018-04-06 | 3,385 | 3,420 | 3,380 | 3,390 | 312,300 | 3,390 |
| 2018-04-05 | 3,405 | 3,435 | 3,380 | 3,385 | 321,000 | 3,385 |
| 2018-04-04 | 3,380 | 3,420 | 3,365 | 3,395 | 508,500 | 3,395 |
| 2018-04-03 | 3,350 | 3,400 | 3,340 | 3,360 | 254,900 | 3,360 |
| 2018-03-30 | 3,360 | 3,455 | 3,355 | 3,420 | 752,100 | 3,420 |
| 2018-03-29 | 3,315 | 3,335 | 3,265 | 3,315 | 329,500 | 3,315 |
| 2018-03-28 | 3,150 | 3,320 | 3,150 | 3,320 | 415,300 | 3,320 |
| 2018-03-27 | 3,330 | 3,330 | 3,280 | 3,310 | 259,700 | 3,310 |
| 2018-03-26 | 3,205 | 3,290 | 3,165 | 3,290 | 274,000 | 3,290 |
| 2018-03-23 | 3,255 | 3,305 | 3,235 | 3,240 | 404,300 | 3,240 |
| 2018-03-22 | 3,245 | 3,330 | 3,205 | 3,320 | 489,200 | 3,320 |
| 2018-03-20 | 3,165 | 3,215 | 3,160 | 3,210 | 212,600 | 3,210 |
| 2018-03-19 | 3,200 | 3,235 | 3,175 | 3,200 | 307,400 | 3,200 |
| 2018-03-16 | 3,220 | 3,250 | 3,205 | 3,210 | 237,100 | 3,210 |
| 2018-03-15 | 3,215 | 3,230 | 3,185 | 3,215 | 239,500 | 3,215 |
| 2018-03-14 | 3,250 | 3,280 | 3,225 | 3,235 | 214,100 | 3,235 |
| 2018-03-13 | 3,250 | 3,280 | 3,245 | 3,265 | 305,100 | 3,265 |
| 2018-03-12 | 3,250 | 3,265 | 3,215 | 3,250 | 356,300 | 3,250 |
| 2018-03-09 | 3,220 | 3,245 | 3,185 | 3,215 | 373,700 | 3,215 |
| 2018-03-08 | 3,200 | 3,210 | 3,155 | 3,180 | 164,800 | 3,180 |
| 2018-03-07 | 3,130 | 3,215 | 3,125 | 3,180 | 420,900 | 3,180 |
| 2018-03-06 | 3,130 | 3,190 | 3,110 | 3,130 | 248,700 | 3,130 |
| 2018-03-05 | 3,030 | 3,095 | 3,020 | 3,090 | 261,700 | 3,090 |
| 2018-03-02 | 3,000 | 3,050 | 2,997 | 3,040 | 266,900 | 3,040 |
| 2018-03-01 | 3,160 | 3,160 | 3,075 | 3,080 | 248,700 | 3,080 |
| 2018-02-28 | 3,185 | 3,240 | 3,175 | 3,175 | 188,500 | 3,175 |
| 2018-02-27 | 3,220 | 3,230 | 3,195 | 3,210 | 181,500 | 3,210 |
| 2018-02-26 | 3,215 | 3,250 | 3,175 | 3,210 | 170,500 | 3,210 |
| 2018-02-23 | 3,185 | 3,205 | 3,170 | 3,200 | 103,800 | 3,200 |
| 2018-02-22 | 3,205 | 3,225 | 3,160 | 3,165 | 155,800 | 3,165 |
| 2018-02-21 | 3,205 | 3,285 | 3,185 | 3,240 | 431,900 | 3,240 |
| 2018-02-20 | 3,200 | 3,225 | 3,185 | 3,210 | 285,400 | 3,210 |
| 2018-02-19 | 3,070 | 3,210 | 3,070 | 3,210 | 536,300 | 3,210 |
| 2018-02-16 | 2,973 | 3,065 | 2,968 | 3,045 | 199,400 | 3,045 |
| 2018-02-15 | 2,955 | 2,958 | 2,921 | 2,944 | 131,900 | 2,944 |
| 2018-02-14 | 3,000 | 3,000 | 2,887 | 2,925 | 289,500 | 2,925 |
| 2018-02-13 | 3,000 | 3,085 | 2,983 | 3,025 | 384,300 | 3,025 |
| 2018-02-09 | 2,799 | 2,997 | 2,799 | 2,997 | 616,100 | 2,997 |
| 2018-02-08 | 2,860 | 2,912 | 2,852 | 2,888 | 370,800 | 2,888 |
| 2018-02-07 | 3,015 | 3,050 | 2,879 | 2,883 | 555,200 | 2,883 |
| 2018-02-06 | 2,990 | 3,000 | 2,870 | 2,940 | 640,700 | 2,940 |
| 2018-02-05 | 3,060 | 3,080 | 3,040 | 3,070 | 282,500 | 3,070 |
| 2018-02-02 | 3,075 | 3,110 | 3,055 | 3,105 | 319,100 | 3,105 |
| 2018-02-01 | 3,095 | 3,100 | 3,050 | 3,100 | 209,000 | 3,100 |
| 2018-01-31 | 3,095 | 3,110 | 3,070 | 3,080 | 222,600 | 3,080 |
| 2018-01-30 | 3,135 | 3,145 | 3,090 | 3,100 | 285,700 | 3,100 |
| 2018-01-29 | 3,175 | 3,175 | 3,135 | 3,145 | 213,700 | 3,145 |
| 2018-01-26 | 3,170 | 3,190 | 3,150 | 3,165 | 391,500 | 3,165 |
| 2018-01-25 | 3,135 | 3,145 | 3,125 | 3,140 | 139,900 | 3,140 |
| 2018-01-24 | 3,135 | 3,155 | 3,135 | 3,145 | 119,400 | 3,145 |
| 2018-01-23 | 3,170 | 3,175 | 3,125 | 3,140 | 411,900 | 3,140 |
| 2018-01-22 | 3,175 | 3,175 | 3,145 | 3,160 | 174,800 | 3,160 |
| 2018-01-19 | 3,135 | 3,175 | 3,130 | 3,175 | 210,800 | 3,175 |
| 2018-01-18 | 3,125 | 3,140 | 3,110 | 3,135 | 244,900 | 3,135 |
| 2018-01-17 | 3,140 | 3,140 | 3,110 | 3,120 | 205,500 | 3,120 |
| 2018-01-16 | 3,160 | 3,165 | 3,135 | 3,150 | 210,700 | 3,150 |
| 2018-01-15 | 3,195 | 3,200 | 3,145 | 3,155 | 254,200 | 3,155 |
| 2018-01-12 | 3,240 | 3,245 | 3,180 | 3,180 | 361,800 | 3,180 |
| 2018-01-11 | 3,180 | 3,230 | 3,155 | 3,225 | 425,300 | 3,225 |
| 2018-01-10 | 3,195 | 3,205 | 3,170 | 3,200 | 288,600 | 3,200 |
| 2018-01-09 | 3,210 | 3,210 | 3,165 | 3,205 | 391,600 | 3,205 |
| 2018-01-05 | 3,175 | 3,220 | 3,160 | 3,185 | 472,800 | 3,185 |
| 2018-01-04 | 3,160 | 3,175 | 3,140 | 3,165 | 336,200 | 3,165 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2003-09-03]1株→1.495株 [2003-08-05]1株→0.2株 [2001-03-01]1株→0.5株 [1988-09-27]1株→1.06株 [1987-09-26]1株→1.06株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
