1882 東亜道路工業(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 | 3,095 | 3,100 | 3,050 | 3,075 | 12,100 | 307.50 |
| 2018-12-27 | 3,075 | 3,080 | 3,015 | 3,080 | 28,400 | 308 |
| 2018-12-26 | 2,950 | 2,978 | 2,909 | 2,928 | 20,600 | 292.80 |
| 2018-12-25 | 3,010 | 3,030 | 2,868 | 2,900 | 72,200 | 290 |
| 2018-12-21 | 3,200 | 3,210 | 3,060 | 3,140 | 42,000 | 314 |
| 2018-12-20 | 3,280 | 3,325 | 3,255 | 3,270 | 32,000 | 327 |
| 2018-12-19 | 3,330 | 3,480 | 3,275 | 3,340 | 62,900 | 334 |
| 2018-12-18 | 3,180 | 3,365 | 3,155 | 3,305 | 77,200 | 330.50 |
| 2018-12-17 | 3,195 | 3,335 | 3,185 | 3,195 | 38,600 | 319.50 |
| 2018-12-14 | 3,260 | 3,375 | 3,155 | 3,165 | 42,800 | 316.50 |
| 2018-12-13 | 3,180 | 3,280 | 3,155 | 3,250 | 63,100 | 325 |
| 2018-12-12 | 3,085 | 3,155 | 3,085 | 3,145 | 19,900 | 314.50 |
| 2018-12-11 | 3,110 | 3,120 | 3,050 | 3,085 | 27,400 | 308.50 |
| 2018-12-10 | 3,110 | 3,115 | 3,075 | 3,090 | 22,000 | 309 |
| 2018-12-07 | 3,115 | 3,135 | 3,070 | 3,110 | 11,300 | 311 |
| 2018-12-06 | 3,135 | 3,135 | 3,110 | 3,115 | 12,400 | 311.50 |
| 2018-12-05 | 3,105 | 3,160 | 3,105 | 3,125 | 12,600 | 312.50 |
| 2018-12-04 | 3,240 | 3,250 | 3,150 | 3,150 | 27,700 | 315 |
| 2018-12-03 | 3,250 | 3,285 | 3,245 | 3,270 | 9,000 | 327 |
| 2018-11-30 | 3,225 | 3,260 | 3,200 | 3,250 | 9,100 | 325 |
| 2018-11-29 | 3,230 | 3,265 | 3,225 | 3,225 | 10,400 | 322.50 |
| 2018-11-28 | 3,200 | 3,240 | 3,195 | 3,230 | 14,000 | 323 |
| 2018-11-27 | 3,130 | 3,220 | 3,130 | 3,200 | 11,700 | 320 |
| 2018-11-26 | 3,145 | 3,165 | 3,090 | 3,125 | 28,200 | 312.50 |
| 2018-11-22 | 3,150 | 3,180 | 3,120 | 3,180 | 11,400 | 318 |
| 2018-11-21 | 3,135 | 3,175 | 3,115 | 3,155 | 30,800 | 315.50 |
| 2018-11-20 | 3,165 | 3,185 | 3,145 | 3,170 | 24,000 | 317 |
| 2018-11-19 | 3,145 | 3,180 | 3,145 | 3,175 | 16,200 | 317.50 |
| 2018-11-16 | 3,215 | 3,220 | 3,175 | 3,195 | 22,100 | 319.50 |
| 2018-11-15 | 3,200 | 3,285 | 3,200 | 3,215 | 18,800 | 321.50 |
| 2018-11-14 | 3,390 | 3,410 | 3,285 | 3,290 | 24,500 | 329 |
| 2018-11-13 | 3,520 | 3,520 | 3,355 | 3,380 | 24,900 | 338 |
| 2018-11-12 | 3,575 | 3,615 | 3,570 | 3,570 | 8,300 | 357 |
| 2018-11-09 | 3,580 | 3,580 | 3,555 | 3,580 | 5,500 | 358 |
| 2018-11-08 | 3,610 | 3,635 | 3,560 | 3,580 | 6,100 | 358 |
| 2018-11-07 | 3,645 | 3,645 | 3,550 | 3,555 | 11,200 | 355.50 |
| 2018-11-06 | 3,535 | 3,640 | 3,535 | 3,610 | 7,800 | 361 |
| 2018-11-05 | 3,560 | 3,620 | 3,555 | 3,565 | 9,400 | 356.50 |
| 2018-11-02 | 3,575 | 3,620 | 3,570 | 3,595 | 9,100 | 359.50 |
| 2018-11-01 | 3,585 | 3,640 | 3,570 | 3,615 | 10,800 | 361.50 |
| 2018-10-31 | 3,630 | 3,630 | 3,535 | 3,610 | 10,700 | 361 |
| 2018-10-30 | 3,390 | 3,560 | 3,390 | 3,560 | 14,900 | 356 |
| 2018-10-29 | 3,440 | 3,495 | 3,425 | 3,460 | 15,900 | 346 |
| 2018-10-26 | 3,490 | 3,515 | 3,445 | 3,465 | 17,500 | 346.50 |
| 2018-10-25 | 3,530 | 3,535 | 3,465 | 3,480 | 23,100 | 348 |
| 2018-10-24 | 3,560 | 3,580 | 3,520 | 3,575 | 13,700 | 357.50 |
| 2018-10-23 | 3,525 | 3,560 | 3,510 | 3,560 | 16,100 | 356 |
| 2018-10-22 | 3,530 | 3,570 | 3,505 | 3,555 | 9,400 | 355.50 |
| 2018-10-19 | 3,555 | 3,570 | 3,520 | 3,565 | 11,200 | 356.50 |
| 2018-10-18 | 3,580 | 3,585 | 3,550 | 3,560 | 10,600 | 356 |
| 2018-10-17 | 3,570 | 3,610 | 3,570 | 3,600 | 14,100 | 360 |
| 2018-10-16 | 3,520 | 3,560 | 3,510 | 3,560 | 12,000 | 356 |
| 2018-10-15 | 3,560 | 3,565 | 3,515 | 3,525 | 16,300 | 352.50 |
| 2018-10-12 | 3,545 | 3,585 | 3,540 | 3,560 | 11,500 | 356 |
| 2018-10-11 | 3,620 | 3,620 | 3,550 | 3,585 | 18,300 | 358.50 |
| 2018-10-10 | 3,655 | 3,700 | 3,645 | 3,660 | 17,000 | 366 |
| 2018-10-09 | 3,665 | 3,690 | 3,655 | 3,665 | 17,700 | 366.50 |
| 2018-10-05 | 3,695 | 3,730 | 3,680 | 3,695 | 13,700 | 369.50 |
| 2018-10-04 | 3,735 | 3,755 | 3,700 | 3,730 | 8,700 | 373 |
| 2018-10-03 | 3,745 | 3,760 | 3,715 | 3,730 | 10,300 | 373 |
| 2018-10-02 | 3,790 | 3,835 | 3,750 | 3,755 | 9,600 | 375.50 |
| 2018-10-01 | 3,795 | 3,810 | 3,770 | 3,790 | 9,100 | 379 |
| 2018-09-28 | 3,835 | 3,845 | 3,785 | 3,815 | 17,000 | 381.50 |
| 2018-09-27 | 3,850 | 3,880 | 3,830 | 3,835 | 13,900 | 383.50 |
| 2018-09-26 | 3,850 | 3,880 | 3,795 | 3,880 | 12,900 | 388 |
| 2018-09-25 | 3,775 | 3,850 | 3,775 | 3,850 | 22,500 | 385 |
| 2018-09-21 | 3,700 | 3,820 | 3,700 | 3,805 | 26,600 | 380.50 |
| 2018-09-20 | 3,685 | 3,700 | 3,635 | 3,700 | 13,600 | 370 |
| 2018-09-19 | 3,580 | 3,725 | 3,580 | 3,690 | 22,300 | 369 |
| 2018-09-18 | 3,525 | 3,570 | 3,515 | 3,560 | 19,000 | 356 |
| 2018-09-14 | 3,490 | 3,535 | 3,490 | 3,515 | 17,500 | 351.50 |
| 2018-09-13 | 3,475 | 3,510 | 3,475 | 3,485 | 10,800 | 348.50 |
| 2018-09-12 | 3,490 | 3,500 | 3,470 | 3,475 | 18,300 | 347.50 |
| 2018-09-11 | 3,585 | 3,585 | 3,485 | 3,490 | 22,700 | 349 |
| 2018-09-10 | 3,610 | 3,630 | 3,555 | 3,565 | 15,300 | 356.50 |
| 2018-09-07 | 3,650 | 3,685 | 3,600 | 3,625 | 20,600 | 362.50 |
| 2018-09-06 | 3,590 | 3,670 | 3,585 | 3,645 | 15,700 | 364.50 |
| 2018-09-05 | 3,540 | 3,585 | 3,540 | 3,570 | 7,900 | 357 |
| 2018-09-04 | 3,540 | 3,575 | 3,520 | 3,540 | 9,100 | 354 |
| 2018-09-03 | 3,585 | 3,585 | 3,525 | 3,560 | 9,400 | 356 |
| 2018-08-31 | 3,580 | 3,585 | 3,565 | 3,575 | 4,600 | 357.50 |
| 2018-08-30 | 3,615 | 3,635 | 3,580 | 3,590 | 7,100 | 359 |
| 2018-08-29 | 3,615 | 3,625 | 3,585 | 3,605 | 5,800 | 360.50 |
| 2018-08-28 | 3,635 | 3,660 | 3,590 | 3,615 | 10,500 | 361.50 |
| 2018-08-27 | 3,625 | 3,665 | 3,615 | 3,635 | 6,100 | 363.50 |
| 2018-08-24 | 3,665 | 3,665 | 3,595 | 3,620 | 8,100 | 362 |
| 2018-08-23 | 3,595 | 3,680 | 3,595 | 3,680 | 9,300 | 368 |
| 2018-08-22 | 3,540 | 3,615 | 3,540 | 3,610 | 8,500 | 361 |
| 2018-08-21 | 3,550 | 3,570 | 3,515 | 3,550 | 8,000 | 355 |
| 2018-08-20 | 3,585 | 3,585 | 3,535 | 3,550 | 8,500 | 355 |
| 2018-08-17 | 3,650 | 3,650 | 3,585 | 3,595 | 7,800 | 359.50 |
| 2018-08-16 | 3,665 | 3,665 | 3,600 | 3,620 | 9,000 | 362 |
| 2018-08-15 | 3,750 | 3,770 | 3,670 | 3,690 | 9,400 | 369 |
| 2018-08-14 | 3,625 | 3,810 | 3,620 | 3,800 | 11,200 | 380 |
| 2018-08-13 | 3,630 | 3,690 | 3,615 | 3,625 | 6,000 | 362.50 |
| 2018-08-10 | 3,650 | 3,740 | 3,620 | 3,690 | 9,400 | 369 |
| 2018-08-09 | 3,610 | 3,715 | 3,560 | 3,690 | 23,700 | 369 |
| 2018-08-08 | 3,740 | 3,800 | 3,685 | 3,725 | 10,000 | 372.50 |
| 2018-08-07 | 3,655 | 3,770 | 3,655 | 3,745 | 7,200 | 374.50 |
| 2018-08-06 | 3,710 | 3,760 | 3,655 | 3,680 | 13,300 | 368 |
| 2018-08-03 | 3,800 | 3,800 | 3,740 | 3,765 | 7,400 | 376.50 |
| 2018-08-02 | 3,850 | 3,865 | 3,780 | 3,800 | 8,000 | 380 |
| 2018-08-01 | 3,860 | 3,860 | 3,815 | 3,825 | 6,700 | 382.50 |
| 2018-07-31 | 3,915 | 3,915 | 3,800 | 3,830 | 8,500 | 383 |
| 2018-07-30 | 3,890 | 3,935 | 3,835 | 3,915 | 7,600 | 391.50 |
| 2018-07-27 | 3,870 | 3,940 | 3,865 | 3,890 | 10,100 | 389 |
| 2018-07-26 | 3,820 | 3,890 | 3,800 | 3,890 | 8,800 | 389 |
| 2018-07-25 | 3,825 | 3,835 | 3,785 | 3,800 | 10,900 | 380 |
| 2018-07-24 | 3,730 | 3,790 | 3,730 | 3,780 | 5,000 | 378 |
| 2018-07-23 | 3,690 | 3,755 | 3,680 | 3,710 | 6,300 | 371 |
| 2018-07-20 | 3,755 | 3,755 | 3,675 | 3,675 | 12,700 | 367.50 |
| 2018-07-19 | 3,720 | 3,820 | 3,685 | 3,755 | 15,000 | 375.50 |
| 2018-07-18 | 3,700 | 3,735 | 3,695 | 3,720 | 11,800 | 372 |
| 2018-07-17 | 3,710 | 3,760 | 3,685 | 3,685 | 19,300 | 368.50 |
| 2018-07-13 | 3,760 | 3,760 | 3,705 | 3,720 | 13,900 | 372 |
| 2018-07-12 | 3,775 | 3,780 | 3,725 | 3,760 | 10,900 | 376 |
| 2018-07-11 | 3,900 | 3,900 | 3,775 | 3,775 | 16,400 | 377.50 |
| 2018-07-10 | 4,020 | 4,020 | 3,885 | 3,885 | 19,400 | 388.50 |
| 2018-07-09 | 3,760 | 3,935 | 3,760 | 3,905 | 19,400 | 390.50 |
| 2018-07-06 | 3,605 | 3,725 | 3,605 | 3,705 | 21,500 | 370.50 |
| 2018-07-05 | 3,670 | 3,675 | 3,605 | 3,605 | 14,900 | 360.50 |
| 2018-07-04 | 3,730 | 3,735 | 3,685 | 3,700 | 14,000 | 370 |
| 2018-07-03 | 3,775 | 3,795 | 3,710 | 3,735 | 11,200 | 373.50 |
| 2018-07-02 | 3,805 | 3,825 | 3,725 | 3,775 | 8,400 | 377.50 |
| 2018-06-29 | 3,780 | 3,805 | 3,755 | 3,790 | 5,300 | 379 |
| 2018-06-28 | 3,790 | 3,800 | 3,760 | 3,780 | 2,600 | 378 |
| 2018-06-27 | 3,800 | 3,830 | 3,770 | 3,790 | 4,200 | 379 |
| 2018-06-26 | 3,805 | 3,810 | 3,750 | 3,800 | 6,300 | 380 |
| 2018-06-25 | 3,850 | 3,850 | 3,785 | 3,790 | 5,900 | 379 |
| 2018-06-22 | 3,845 | 3,845 | 3,800 | 3,830 | 6,200 | 383 |
| 2018-06-21 | 3,890 | 3,890 | 3,855 | 3,855 | 3,200 | 385.50 |
| 2018-06-20 | 3,860 | 3,875 | 3,800 | 3,870 | 9,900 | 387 |
| 2018-06-19 | 3,850 | 3,890 | 3,850 | 3,865 | 4,600 | 386.50 |
| 2018-06-18 | 3,880 | 3,880 | 3,850 | 3,865 | 5,700 | 386.50 |
| 2018-06-15 | 3,890 | 3,895 | 3,840 | 3,850 | 8,500 | 385 |
| 2018-06-14 | 3,910 | 3,930 | 3,875 | 3,875 | 8,000 | 387.50 |
| 2018-06-13 | 3,910 | 3,945 | 3,910 | 3,940 | 6,300 | 394 |
| 2018-06-12 | 3,925 | 3,935 | 3,910 | 3,925 | 8,500 | 392.50 |
| 2018-06-11 | 3,945 | 3,945 | 3,885 | 3,910 | 6,500 | 391 |
| 2018-06-08 | 3,940 | 3,975 | 3,930 | 3,945 | 7,200 | 394.50 |
| 2018-06-07 | 3,950 | 3,980 | 3,930 | 3,980 | 3,800 | 398 |
| 2018-06-06 | 3,935 | 3,960 | 3,920 | 3,950 | 4,900 | 395 |
| 2018-06-05 | 3,975 | 4,000 | 3,935 | 3,960 | 6,100 | 396 |
| 2018-06-04 | 3,950 | 3,985 | 3,935 | 3,975 | 4,600 | 397.50 |
| 2018-06-01 | 3,870 | 3,905 | 3,870 | 3,905 | 3,600 | 390.50 |
| 2018-05-31 | 3,875 | 3,935 | 3,840 | 3,870 | 6,500 | 387 |
| 2018-05-30 | 3,860 | 3,885 | 3,855 | 3,870 | 5,100 | 387 |
| 2018-05-29 | 4,005 | 4,025 | 3,865 | 3,945 | 18,100 | 394.50 |
| 2018-05-28 | 4,095 | 4,095 | 4,000 | 4,005 | 7,600 | 400.50 |
| 2018-05-25 | 4,040 | 4,110 | 4,040 | 4,105 | 4,700 | 410.50 |
| 2018-05-24 | 4,035 | 4,060 | 3,995 | 4,045 | 7,400 | 404.50 |
| 2018-05-23 | 4,065 | 4,080 | 4,015 | 4,060 | 7,400 | 406 |
| 2018-05-22 | 4,090 | 4,095 | 4,060 | 4,060 | 3,300 | 406 |
| 2018-05-21 | 4,095 | 4,115 | 4,095 | 4,115 | 1,500 | 411.50 |
| 2018-05-18 | 4,080 | 4,095 | 4,065 | 4,095 | 3,800 | 409.50 |
| 2018-05-17 | 4,085 | 4,095 | 4,075 | 4,080 | 2,900 | 408 |
| 2018-05-16 | 4,090 | 4,105 | 4,070 | 4,095 | 5,200 | 409.50 |
| 2018-05-15 | 4,025 | 4,145 | 3,920 | 4,145 | 18,500 | 414.50 |
| 2018-05-14 | 3,905 | 3,960 | 3,905 | 3,955 | 6,700 | 395.50 |
| 2018-05-11 | 3,870 | 3,895 | 3,865 | 3,885 | 5,100 | 388.50 |
| 2018-05-10 | 3,920 | 3,920 | 3,875 | 3,885 | 4,100 | 388.50 |
| 2018-05-09 | 3,930 | 3,930 | 3,910 | 3,920 | 3,000 | 392 |
| 2018-05-08 | 3,895 | 3,940 | 3,895 | 3,935 | 6,600 | 393.50 |
| 2018-05-07 | 3,900 | 3,900 | 3,855 | 3,895 | 6,200 | 389.50 |
| 2018-05-02 | 3,870 | 3,880 | 3,860 | 3,875 | 5,100 | 387.50 |
| 2018-05-01 | 3,910 | 3,910 | 3,860 | 3,870 | 4,900 | 387 |
| 2018-04-27 | 3,950 | 3,955 | 3,905 | 3,910 | 12,600 | 391 |
| 2018-04-26 | 3,905 | 3,985 | 3,905 | 3,960 | 8,600 | 396 |
| 2018-04-25 | 3,900 | 3,925 | 3,900 | 3,920 | 8,000 | 392 |
| 2018-04-24 | 3,870 | 3,905 | 3,855 | 3,905 | 4,200 | 390.50 |
| 2018-04-23 | 3,880 | 3,895 | 3,855 | 3,865 | 6,300 | 386.50 |
| 2018-04-20 | 3,855 | 3,895 | 3,855 | 3,880 | 6,000 | 388 |
| 2018-04-19 | 3,860 | 3,900 | 3,855 | 3,855 | 26,200 | 385.50 |
| 2018-04-18 | 3,845 | 3,945 | 3,845 | 3,885 | 11,500 | 388.50 |
| 2018-04-17 | 3,860 | 3,915 | 3,815 | 3,840 | 37,900 | 384 |
| 2018-04-16 | 4,100 | 4,100 | 4,045 | 4,070 | 5,100 | 407 |
| 2018-04-13 | 4,085 | 4,115 | 4,065 | 4,090 | 5,700 | 409 |
| 2018-04-12 | 4,085 | 4,085 | 4,060 | 4,075 | 2,000 | 407.50 |
| 2018-04-11 | 4,070 | 4,095 | 4,040 | 4,085 | 4,800 | 408.50 |
| 2018-04-10 | 4,040 | 4,095 | 4,030 | 4,070 | 6,500 | 407 |
| 2018-04-09 | 4,005 | 4,035 | 3,990 | 4,035 | 4,600 | 403.50 |
| 2018-04-06 | 4,035 | 4,035 | 4,005 | 4,005 | 3,700 | 400.50 |
| 2018-04-05 | 4,040 | 4,070 | 4,035 | 4,035 | 4,200 | 403.50 |
| 2018-04-04 | 4,025 | 4,085 | 4,020 | 4,035 | 7,400 | 403.50 |
| 2018-04-03 | 4,025 | 4,025 | 3,980 | 4,005 | 3,600 | 400.50 |
| 2018-03-30 | 4,075 | 4,085 | 3,995 | 4,060 | 11,200 | 406 |
| 2018-03-29 | 4,025 | 4,110 | 3,985 | 4,015 | 12,700 | 401.50 |
| 2018-03-28 | 3,955 | 4,025 | 3,925 | 4,025 | 7,600 | 402.50 |
| 2018-03-27 | 4,030 | 4,060 | 3,995 | 4,055 | 13,800 | 405.50 |
| 2018-03-26 | 3,950 | 3,985 | 3,900 | 3,985 | 9,400 | 398.50 |
| 2018-03-23 | 4,030 | 4,030 | 3,910 | 3,940 | 16,400 | 394 |
| 2018-03-22 | 4,070 | 4,080 | 4,035 | 4,055 | 6,700 | 405.50 |
| 2018-03-20 | 4,035 | 4,085 | 4,030 | 4,075 | 6,200 | 407.50 |
| 2018-03-19 | 4,075 | 4,090 | 4,020 | 4,035 | 7,500 | 403.50 |
| 2018-03-16 | 4,060 | 4,085 | 4,055 | 4,060 | 3,700 | 406 |
| 2018-03-15 | 4,150 | 4,150 | 4,040 | 4,045 | 13,600 | 404.50 |
| 2018-03-14 | 4,155 | 4,170 | 4,150 | 4,170 | 5,300 | 417 |
| 2018-03-13 | 4,050 | 4,180 | 4,000 | 4,165 | 12,500 | 416.50 |
| 2018-03-12 | 4,015 | 4,100 | 4,015 | 4,050 | 9,800 | 405 |
| 2018-03-09 | 3,990 | 4,055 | 3,980 | 3,995 | 12,200 | 399.50 |
| 2018-03-08 | 4,065 | 4,070 | 3,970 | 3,980 | 9,600 | 398 |
| 2018-03-07 | 4,110 | 4,135 | 4,060 | 4,060 | 9,100 | 406 |
| 2018-03-06 | 4,140 | 4,205 | 4,105 | 4,105 | 8,300 | 410.50 |
| 2018-03-05 | 4,105 | 4,135 | 4,085 | 4,110 | 4,500 | 411 |
| 2018-03-02 | 4,110 | 4,125 | 4,095 | 4,105 | 7,800 | 410.50 |
| 2018-03-01 | 4,210 | 4,215 | 4,130 | 4,155 | 6,900 | 415.50 |
| 2018-02-28 | 4,165 | 4,250 | 4,165 | 4,210 | 10,000 | 421 |
| 2018-02-27 | 4,290 | 4,290 | 4,125 | 4,165 | 19,200 | 416.50 |
| 2018-02-26 | 4,295 | 4,340 | 4,275 | 4,280 | 5,500 | 428 |
| 2018-02-23 | 4,245 | 4,290 | 4,245 | 4,285 | 4,500 | 428.50 |
| 2018-02-22 | 4,220 | 4,260 | 4,190 | 4,245 | 6,200 | 424.50 |
| 2018-02-21 | 4,220 | 4,260 | 4,215 | 4,235 | 5,100 | 423.50 |
| 2018-02-20 | 4,195 | 4,220 | 4,155 | 4,220 | 4,800 | 422 |
| 2018-02-19 | 4,100 | 4,270 | 4,100 | 4,200 | 14,700 | 420 |
| 2018-02-16 | 3,955 | 4,055 | 3,945 | 4,040 | 10,600 | 404 |
| 2018-02-15 | 4,015 | 4,040 | 3,950 | 3,955 | 8,800 | 395.50 |
| 2018-02-14 | 4,020 | 4,070 | 3,975 | 3,975 | 14,200 | 397.50 |
| 2018-02-13 | 4,040 | 4,165 | 3,975 | 3,980 | 20,000 | 398 |
| 2018-02-09 | 3,995 | 3,995 | 3,905 | 3,970 | 11,500 | 397 |
| 2018-02-08 | 4,055 | 4,100 | 4,050 | 4,050 | 8,400 | 405 |
| 2018-02-07 | 4,145 | 4,195 | 4,045 | 4,045 | 17,800 | 404.50 |
| 2018-02-06 | 4,140 | 4,145 | 3,970 | 4,030 | 27,100 | 403 |
| 2018-02-05 | 4,325 | 4,400 | 4,225 | 4,310 | 22,500 | 431 |
| 2018-02-02 | 4,345 | 4,385 | 4,330 | 4,375 | 10,300 | 437.50 |
| 2018-02-01 | 4,330 | 4,365 | 4,325 | 4,365 | 4,600 | 436.50 |
| 2018-01-31 | 4,365 | 4,405 | 4,315 | 4,315 | 11,500 | 431.50 |
| 2018-01-30 | 4,400 | 4,410 | 4,325 | 4,365 | 10,400 | 436.50 |
| 2018-01-29 | 4,425 | 4,450 | 4,395 | 4,400 | 8,500 | 440 |
| 2018-01-26 | 4,420 | 4,460 | 4,415 | 4,415 | 5,400 | 441.50 |
| 2018-01-25 | 4,450 | 4,450 | 4,415 | 4,420 | 5,700 | 442 |
| 2018-01-24 | 4,445 | 4,460 | 4,440 | 4,455 | 3,300 | 445.50 |
| 2018-01-23 | 4,445 | 4,465 | 4,420 | 4,445 | 9,500 | 444.50 |
| 2018-01-22 | 4,450 | 4,475 | 4,415 | 4,450 | 5,600 | 445 |
| 2018-01-19 | 4,440 | 4,450 | 4,415 | 4,425 | 5,300 | 442.50 |
| 2018-01-18 | 4,505 | 4,520 | 4,410 | 4,415 | 11,900 | 441.50 |
| 2018-01-17 | 4,545 | 4,570 | 4,500 | 4,505 | 9,600 | 450.50 |
| 2018-01-16 | 4,565 | 4,590 | 4,555 | 4,560 | 4,400 | 456 |
| 2018-01-15 | 4,585 | 4,585 | 4,555 | 4,565 | 4,100 | 456.50 |
| 2018-01-12 | 4,550 | 4,590 | 4,530 | 4,575 | 9,500 | 457.50 |
| 2018-01-11 | 4,545 | 4,590 | 4,505 | 4,590 | 12,600 | 459 |
| 2018-01-10 | 4,500 | 4,550 | 4,500 | 4,550 | 11,000 | 455 |
| 2018-01-09 | 4,495 | 4,530 | 4,465 | 4,530 | 15,400 | 453 |
| 2018-01-05 | 4,510 | 4,515 | 4,440 | 4,490 | 10,300 | 449 |
| 2018-01-04 | 4,480 | 4,515 | 4,450 | 4,495 | 11,600 | 449.50 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2023-03-30]1株→2株 [2017-09-27]1株→0.1株 [1992-03-26]1株→1.136株 [1990-09-25]1株→1.082株
