1959 (株)九電工 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 | 4,085 | 4,180 | 4,075 | 4,170 | 180,700 | 4,170 |
| 2018-12-27 | 4,030 | 4,100 | 4,000 | 4,095 | 136,300 | 4,095 |
| 2018-12-26 | 3,790 | 3,870 | 3,790 | 3,845 | 211,900 | 3,845 |
| 2018-12-25 | 3,885 | 3,905 | 3,725 | 3,770 | 271,700 | 3,770 |
| 2018-12-21 | 3,920 | 3,920 | 3,850 | 3,885 | 259,800 | 3,885 |
| 2018-12-20 | 4,025 | 4,035 | 3,935 | 3,940 | 253,300 | 3,940 |
| 2018-12-19 | 4,095 | 4,195 | 4,060 | 4,070 | 200,700 | 4,070 |
| 2018-12-18 | 4,125 | 4,185 | 4,105 | 4,110 | 158,300 | 4,110 |
| 2018-12-17 | 4,225 | 4,240 | 4,165 | 4,195 | 126,800 | 4,195 |
| 2018-12-14 | 4,375 | 4,375 | 4,200 | 4,205 | 344,100 | 4,205 |
| 2018-12-13 | 4,240 | 4,345 | 4,205 | 4,330 | 294,700 | 4,330 |
| 2018-12-12 | 4,070 | 4,210 | 4,055 | 4,195 | 272,200 | 4,195 |
| 2018-12-11 | 4,040 | 4,075 | 4,010 | 4,025 | 228,600 | 4,025 |
| 2018-12-10 | 4,005 | 4,065 | 3,995 | 4,015 | 235,800 | 4,015 |
| 2018-12-07 | 4,110 | 4,125 | 4,030 | 4,065 | 236,000 | 4,065 |
| 2018-12-06 | 4,140 | 4,160 | 4,085 | 4,115 | 281,500 | 4,115 |
| 2018-12-05 | 4,175 | 4,240 | 4,135 | 4,190 | 155,400 | 4,190 |
| 2018-12-04 | 4,385 | 4,410 | 4,225 | 4,250 | 285,300 | 4,250 |
| 2018-12-03 | 4,475 | 4,530 | 4,440 | 4,455 | 215,100 | 4,455 |
| 2018-11-30 | 4,325 | 4,435 | 4,300 | 4,415 | 257,800 | 4,415 |
| 2018-11-29 | 4,320 | 4,410 | 4,300 | 4,355 | 306,100 | 4,355 |
| 2018-11-28 | 4,250 | 4,270 | 4,220 | 4,250 | 144,000 | 4,250 |
| 2018-11-27 | 4,265 | 4,290 | 4,205 | 4,215 | 170,900 | 4,215 |
| 2018-11-26 | 4,240 | 4,290 | 4,220 | 4,240 | 228,100 | 4,240 |
| 2018-11-22 | 4,285 | 4,310 | 4,245 | 4,305 | 124,600 | 4,305 |
| 2018-11-21 | 4,230 | 4,285 | 4,220 | 4,270 | 123,600 | 4,270 |
| 2018-11-20 | 4,270 | 4,370 | 4,270 | 4,350 | 167,200 | 4,350 |
| 2018-11-19 | 4,320 | 4,355 | 4,310 | 4,325 | 104,200 | 4,325 |
| 2018-11-16 | 4,380 | 4,390 | 4,290 | 4,330 | 158,700 | 4,330 |
| 2018-11-15 | 4,245 | 4,350 | 4,225 | 4,345 | 144,700 | 4,345 |
| 2018-11-14 | 4,255 | 4,315 | 4,245 | 4,270 | 140,300 | 4,270 |
| 2018-11-13 | 4,335 | 4,335 | 4,210 | 4,265 | 192,900 | 4,265 |
| 2018-11-12 | 4,425 | 4,435 | 4,310 | 4,405 | 276,000 | 4,405 |
| 2018-11-09 | 4,465 | 4,505 | 4,440 | 4,485 | 167,400 | 4,485 |
| 2018-11-08 | 4,435 | 4,485 | 4,410 | 4,445 | 191,100 | 4,445 |
| 2018-11-07 | 4,400 | 4,475 | 4,355 | 4,375 | 253,200 | 4,375 |
| 2018-11-06 | 4,365 | 4,435 | 4,340 | 4,415 | 221,200 | 4,415 |
| 2018-11-05 | 4,240 | 4,375 | 4,240 | 4,345 | 217,600 | 4,345 |
| 2018-11-02 | 4,240 | 4,380 | 4,205 | 4,295 | 341,600 | 4,295 |
| 2018-11-01 | 4,070 | 4,265 | 4,025 | 4,235 | 361,000 | 4,235 |
| 2018-10-31 | 4,085 | 4,215 | 4,080 | 4,115 | 353,100 | 4,115 |
| 2018-10-30 | 3,880 | 4,105 | 3,870 | 4,085 | 303,300 | 4,085 |
| 2018-10-29 | 3,925 | 4,120 | 3,890 | 3,920 | 1,144,700 | 3,920 |
| 2018-10-26 | 3,920 | 3,950 | 3,560 | 3,755 | 816,900 | 3,755 |
| 2018-10-25 | 3,745 | 4,000 | 3,735 | 3,915 | 737,900 | 3,915 |
| 2018-10-24 | 4,090 | 4,145 | 4,060 | 4,095 | 213,700 | 4,095 |
| 2018-10-23 | 4,145 | 4,155 | 4,020 | 4,020 | 158,100 | 4,020 |
| 2018-10-22 | 4,105 | 4,200 | 4,100 | 4,185 | 177,200 | 4,185 |
| 2018-10-19 | 4,145 | 4,160 | 4,120 | 4,135 | 191,300 | 4,135 |
| 2018-10-18 | 4,175 | 4,220 | 4,145 | 4,160 | 164,300 | 4,160 |
| 2018-10-17 | 4,145 | 4,215 | 4,130 | 4,170 | 266,300 | 4,170 |
| 2018-10-16 | 4,025 | 4,080 | 4,015 | 4,075 | 181,000 | 4,075 |
| 2018-10-15 | 4,225 | 4,225 | 4,035 | 4,050 | 313,100 | 4,050 |
| 2018-10-12 | 4,160 | 4,240 | 4,140 | 4,210 | 221,600 | 4,210 |
| 2018-10-11 | 4,305 | 4,335 | 4,175 | 4,195 | 324,800 | 4,195 |
| 2018-10-10 | 4,485 | 4,515 | 4,385 | 4,435 | 235,100 | 4,435 |
| 2018-10-09 | 4,430 | 4,470 | 4,400 | 4,415 | 328,900 | 4,415 |
| 2018-10-05 | 4,490 | 4,520 | 4,450 | 4,460 | 206,800 | 4,460 |
| 2018-10-04 | 4,515 | 4,515 | 4,450 | 4,490 | 206,600 | 4,490 |
| 2018-10-03 | 4,525 | 4,545 | 4,445 | 4,445 | 227,700 | 4,445 |
| 2018-10-02 | 4,560 | 4,585 | 4,485 | 4,510 | 279,300 | 4,510 |
| 2018-10-01 | 4,500 | 4,535 | 4,470 | 4,525 | 280,000 | 4,525 |
| 2018-09-28 | 4,575 | 4,595 | 4,495 | 4,510 | 287,600 | 4,510 |
| 2018-09-27 | 4,550 | 4,610 | 4,480 | 4,500 | 435,000 | 4,500 |
| 2018-09-26 | 4,545 | 4,600 | 4,525 | 4,595 | 292,700 | 4,595 |
| 2018-09-25 | 4,480 | 4,575 | 4,415 | 4,575 | 434,300 | 4,575 |
| 2018-09-21 | 4,410 | 4,510 | 4,385 | 4,495 | 460,200 | 4,495 |
| 2018-09-20 | 4,520 | 4,525 | 4,425 | 4,465 | 303,300 | 4,465 |
| 2018-09-19 | 4,570 | 4,570 | 4,480 | 4,500 | 339,400 | 4,500 |
| 2018-09-18 | 4,415 | 4,510 | 4,360 | 4,500 | 380,300 | 4,500 |
| 2018-09-14 | 4,445 | 4,455 | 4,385 | 4,430 | 460,200 | 4,430 |
| 2018-09-13 | 4,365 | 4,420 | 4,320 | 4,375 | 309,500 | 4,375 |
| 2018-09-12 | 4,275 | 4,310 | 4,250 | 4,295 | 178,000 | 4,295 |
| 2018-09-11 | 4,230 | 4,300 | 4,215 | 4,265 | 195,000 | 4,265 |
| 2018-09-10 | 4,235 | 4,300 | 4,225 | 4,250 | 172,900 | 4,250 |
| 2018-09-07 | 4,275 | 4,320 | 4,210 | 4,260 | 193,700 | 4,260 |
| 2018-09-06 | 4,250 | 4,360 | 4,215 | 4,320 | 219,400 | 4,320 |
| 2018-09-05 | 4,215 | 4,290 | 4,210 | 4,250 | 197,100 | 4,250 |
| 2018-09-04 | 4,215 | 4,220 | 4,145 | 4,165 | 163,700 | 4,165 |
| 2018-09-03 | 4,245 | 4,275 | 4,175 | 4,190 | 135,700 | 4,190 |
| 2018-08-31 | 4,185 | 4,275 | 4,180 | 4,230 | 154,800 | 4,230 |
| 2018-08-30 | 4,225 | 4,260 | 4,205 | 4,220 | 177,600 | 4,220 |
| 2018-08-29 | 4,150 | 4,250 | 4,150 | 4,205 | 146,800 | 4,205 |
| 2018-08-28 | 4,230 | 4,260 | 4,125 | 4,150 | 156,600 | 4,150 |
| 2018-08-27 | 4,135 | 4,185 | 4,110 | 4,160 | 109,200 | 4,160 |
| 2018-08-24 | 4,170 | 4,170 | 4,100 | 4,130 | 128,300 | 4,130 |
| 2018-08-23 | 4,020 | 4,125 | 4,010 | 4,100 | 154,300 | 4,100 |
| 2018-08-22 | 3,970 | 4,080 | 3,970 | 4,050 | 130,300 | 4,050 |
| 2018-08-21 | 3,995 | 3,995 | 3,930 | 3,960 | 171,100 | 3,960 |
| 2018-08-20 | 4,045 | 4,100 | 4,030 | 4,030 | 104,100 | 4,030 |
| 2018-08-17 | 4,010 | 4,090 | 4,000 | 4,060 | 115,900 | 4,060 |
| 2018-08-16 | 4,000 | 4,020 | 3,935 | 3,995 | 129,500 | 3,995 |
| 2018-08-15 | 4,170 | 4,215 | 4,045 | 4,080 | 125,500 | 4,080 |
| 2018-08-14 | 4,060 | 4,160 | 4,005 | 4,145 | 196,700 | 4,145 |
| 2018-08-13 | 4,150 | 4,170 | 4,065 | 4,070 | 138,700 | 4,070 |
| 2018-08-10 | 4,225 | 4,245 | 4,185 | 4,205 | 141,000 | 4,205 |
| 2018-08-09 | 4,190 | 4,275 | 4,150 | 4,245 | 170,800 | 4,245 |
| 2018-08-08 | 4,215 | 4,260 | 4,165 | 4,200 | 187,000 | 4,200 |
| 2018-08-07 | 4,250 | 4,250 | 4,150 | 4,210 | 328,000 | 4,210 |
| 2018-08-06 | 4,305 | 4,365 | 4,270 | 4,280 | 318,300 | 4,280 |
| 2018-08-03 | 4,525 | 4,525 | 4,375 | 4,390 | 285,200 | 4,390 |
| 2018-08-02 | 4,600 | 4,610 | 4,465 | 4,530 | 417,400 | 4,530 |
| 2018-08-01 | 4,455 | 4,625 | 4,450 | 4,625 | 470,400 | 4,625 |
| 2018-07-31 | 4,750 | 4,765 | 4,375 | 4,470 | 981,500 | 4,470 |
| 2018-07-30 | 5,320 | 5,350 | 5,260 | 5,260 | 149,600 | 5,260 |
| 2018-07-27 | 5,470 | 5,480 | 5,380 | 5,400 | 111,600 | 5,400 |
| 2018-07-26 | 5,400 | 5,510 | 5,370 | 5,440 | 207,700 | 5,440 |
| 2018-07-25 | 5,380 | 5,420 | 5,290 | 5,300 | 160,000 | 5,300 |
| 2018-07-24 | 5,190 | 5,340 | 5,170 | 5,330 | 144,800 | 5,330 |
| 2018-07-23 | 5,190 | 5,210 | 5,150 | 5,160 | 87,400 | 5,160 |
| 2018-07-20 | 5,220 | 5,280 | 5,180 | 5,220 | 106,100 | 5,220 |
| 2018-07-19 | 5,240 | 5,270 | 5,200 | 5,220 | 80,800 | 5,220 |
| 2018-07-18 | 5,230 | 5,320 | 5,230 | 5,250 | 105,600 | 5,250 |
| 2018-07-17 | 5,210 | 5,280 | 5,180 | 5,240 | 173,600 | 5,240 |
| 2018-07-13 | 5,150 | 5,330 | 5,130 | 5,210 | 245,400 | 5,210 |
| 2018-07-12 | 5,150 | 5,200 | 5,120 | 5,120 | 244,900 | 5,120 |
| 2018-07-11 | 5,120 | 5,160 | 5,080 | 5,130 | 102,000 | 5,130 |
| 2018-07-10 | 5,220 | 5,260 | 5,170 | 5,190 | 109,900 | 5,190 |
| 2018-07-09 | 5,200 | 5,220 | 5,140 | 5,200 | 105,700 | 5,200 |
| 2018-07-06 | 5,090 | 5,110 | 5,030 | 5,100 | 90,800 | 5,100 |
| 2018-07-05 | 5,180 | 5,180 | 5,080 | 5,100 | 87,100 | 5,100 |
| 2018-07-04 | 5,070 | 5,230 | 5,070 | 5,200 | 89,600 | 5,200 |
| 2018-07-03 | 5,190 | 5,220 | 5,090 | 5,130 | 117,900 | 5,130 |
| 2018-07-02 | 5,350 | 5,350 | 5,190 | 5,210 | 117,500 | 5,210 |
| 2018-06-29 | 5,300 | 5,370 | 5,270 | 5,350 | 139,000 | 5,350 |
| 2018-06-28 | 5,370 | 5,370 | 5,270 | 5,300 | 117,600 | 5,300 |
| 2018-06-27 | 5,350 | 5,420 | 5,320 | 5,380 | 120,900 | 5,380 |
| 2018-06-26 | 5,320 | 5,390 | 5,280 | 5,380 | 58,200 | 5,380 |
| 2018-06-25 | 5,410 | 5,440 | 5,370 | 5,370 | 95,600 | 5,370 |
| 2018-06-22 | 5,360 | 5,480 | 5,350 | 5,460 | 122,500 | 5,460 |
| 2018-06-21 | 5,370 | 5,460 | 5,350 | 5,420 | 110,300 | 5,420 |
| 2018-06-20 | 5,290 | 5,420 | 5,280 | 5,410 | 155,400 | 5,410 |
| 2018-06-19 | 5,380 | 5,400 | 5,280 | 5,290 | 114,300 | 5,290 |
| 2018-06-18 | 5,440 | 5,470 | 5,400 | 5,430 | 93,300 | 5,430 |
| 2018-06-15 | 5,550 | 5,550 | 5,460 | 5,490 | 118,700 | 5,490 |
| 2018-06-14 | 5,500 | 5,520 | 5,460 | 5,480 | 86,900 | 5,480 |
| 2018-06-13 | 5,480 | 5,540 | 5,450 | 5,520 | 70,600 | 5,520 |
| 2018-06-12 | 5,430 | 5,500 | 5,380 | 5,480 | 136,700 | 5,480 |
| 2018-06-11 | 5,420 | 5,450 | 5,350 | 5,420 | 99,200 | 5,420 |
| 2018-06-08 | 5,410 | 5,450 | 5,400 | 5,420 | 139,600 | 5,420 |
| 2018-06-07 | 5,440 | 5,440 | 5,360 | 5,410 | 82,800 | 5,410 |
| 2018-06-06 | 5,370 | 5,410 | 5,330 | 5,390 | 105,700 | 5,390 |
| 2018-06-05 | 5,450 | 5,470 | 5,370 | 5,410 | 98,000 | 5,410 |
| 2018-06-04 | 5,480 | 5,480 | 5,370 | 5,410 | 130,600 | 5,410 |
| 2018-06-01 | 5,230 | 5,360 | 5,220 | 5,340 | 151,100 | 5,340 |
| 2018-05-31 | 5,270 | 5,290 | 5,210 | 5,250 | 151,800 | 5,250 |
| 2018-05-30 | 5,300 | 5,350 | 5,210 | 5,240 | 175,200 | 5,240 |
| 2018-05-29 | 5,380 | 5,400 | 5,330 | 5,350 | 126,300 | 5,350 |
| 2018-05-28 | 5,410 | 5,430 | 5,360 | 5,370 | 103,100 | 5,370 |
| 2018-05-25 | 5,400 | 5,440 | 5,360 | 5,370 | 115,000 | 5,370 |
| 2018-05-24 | 5,470 | 5,520 | 5,390 | 5,400 | 163,000 | 5,400 |
| 2018-05-23 | 5,450 | 5,530 | 5,450 | 5,490 | 135,900 | 5,490 |
| 2018-05-22 | 5,550 | 5,570 | 5,490 | 5,530 | 117,200 | 5,530 |
| 2018-05-21 | 5,520 | 5,570 | 5,470 | 5,510 | 119,100 | 5,510 |
| 2018-05-18 | 5,510 | 5,590 | 5,470 | 5,550 | 164,200 | 5,550 |
| 2018-05-17 | 5,470 | 5,500 | 5,400 | 5,490 | 227,100 | 5,490 |
| 2018-05-16 | 5,430 | 5,520 | 5,420 | 5,440 | 279,800 | 5,440 |
| 2018-05-15 | 5,360 | 5,430 | 5,350 | 5,420 | 150,200 | 5,420 |
| 2018-05-14 | 5,290 | 5,370 | 5,280 | 5,360 | 226,000 | 5,360 |
| 2018-05-11 | 5,240 | 5,290 | 5,170 | 5,230 | 225,600 | 5,230 |
| 2018-05-10 | 5,360 | 5,370 | 5,220 | 5,290 | 139,900 | 5,290 |
| 2018-05-09 | 5,250 | 5,340 | 5,220 | 5,330 | 349,600 | 5,330 |
| 2018-05-08 | 5,140 | 5,190 | 5,070 | 5,170 | 242,900 | 5,170 |
| 2018-05-07 | 5,340 | 5,340 | 5,160 | 5,210 | 243,700 | 5,210 |
| 2018-05-02 | 5,250 | 5,360 | 5,160 | 5,310 | 308,900 | 5,310 |
| 2018-05-01 | 5,230 | 5,390 | 5,180 | 5,210 | 457,500 | 5,210 |
| 2018-04-27 | 5,180 | 5,210 | 5,060 | 5,130 | 244,800 | 5,130 |
| 2018-04-26 | 5,240 | 5,250 | 5,050 | 5,170 | 338,600 | 5,170 |
| 2018-04-25 | 5,270 | 5,290 | 5,210 | 5,240 | 261,500 | 5,240 |
| 2018-04-24 | 5,320 | 5,380 | 5,260 | 5,360 | 134,800 | 5,360 |
| 2018-04-23 | 5,340 | 5,360 | 5,290 | 5,310 | 113,200 | 5,310 |
| 2018-04-20 | 5,290 | 5,340 | 5,260 | 5,330 | 126,500 | 5,330 |
| 2018-04-19 | 5,380 | 5,390 | 5,300 | 5,350 | 105,700 | 5,350 |
| 2018-04-18 | 5,310 | 5,360 | 5,270 | 5,350 | 149,800 | 5,350 |
| 2018-04-17 | 5,320 | 5,370 | 5,280 | 5,320 | 124,300 | 5,320 |
| 2018-04-16 | 5,340 | 5,390 | 5,320 | 5,330 | 106,000 | 5,330 |
| 2018-04-13 | 5,380 | 5,410 | 5,310 | 5,320 | 181,600 | 5,320 |
| 2018-04-12 | 5,330 | 5,400 | 5,300 | 5,370 | 132,600 | 5,370 |
| 2018-04-11 | 5,400 | 5,470 | 5,300 | 5,370 | 186,700 | 5,370 |
| 2018-04-10 | 5,350 | 5,450 | 5,340 | 5,380 | 132,300 | 5,380 |
| 2018-04-09 | 5,330 | 5,430 | 5,320 | 5,370 | 145,300 | 5,370 |
| 2018-04-06 | 5,330 | 5,430 | 5,280 | 5,360 | 187,700 | 5,360 |
| 2018-04-05 | 5,300 | 5,300 | 5,180 | 5,260 | 177,000 | 5,260 |
| 2018-04-04 | 5,200 | 5,300 | 5,160 | 5,270 | 225,400 | 5,270 |
| 2018-04-03 | 5,150 | 5,310 | 5,110 | 5,270 | 221,300 | 5,270 |
| 2018-03-30 | 5,260 | 5,290 | 5,180 | 5,230 | 226,500 | 5,230 |
| 2018-03-29 | 4,975 | 5,160 | 4,975 | 5,160 | 367,700 | 5,160 |
| 2018-03-28 | 4,835 | 4,905 | 4,780 | 4,905 | 251,900 | 4,905 |
| 2018-03-27 | 4,795 | 4,880 | 4,790 | 4,880 | 174,600 | 4,880 |
| 2018-03-26 | 4,580 | 4,730 | 4,550 | 4,725 | 168,900 | 4,725 |
| 2018-03-23 | 4,695 | 4,755 | 4,605 | 4,625 | 170,000 | 4,625 |
| 2018-03-22 | 4,850 | 4,855 | 4,785 | 4,850 | 158,100 | 4,850 |
| 2018-03-20 | 4,785 | 4,805 | 4,675 | 4,805 | 143,900 | 4,805 |
| 2018-03-19 | 4,830 | 4,870 | 4,755 | 4,790 | 117,600 | 4,790 |
| 2018-03-16 | 4,925 | 4,925 | 4,815 | 4,855 | 224,900 | 4,855 |
| 2018-03-15 | 4,935 | 4,980 | 4,860 | 4,935 | 119,300 | 4,935 |
| 2018-03-14 | 4,895 | 4,950 | 4,880 | 4,925 | 127,100 | 4,925 |
| 2018-03-13 | 4,820 | 4,905 | 4,820 | 4,900 | 116,700 | 4,900 |
| 2018-03-12 | 4,910 | 4,920 | 4,820 | 4,865 | 114,800 | 4,865 |
| 2018-03-09 | 4,925 | 4,980 | 4,805 | 4,855 | 224,100 | 4,855 |
| 2018-03-08 | 4,835 | 4,860 | 4,785 | 4,855 | 248,200 | 4,855 |
| 2018-03-07 | 4,805 | 4,865 | 4,785 | 4,805 | 140,800 | 4,805 |
| 2018-03-06 | 4,760 | 4,895 | 4,715 | 4,840 | 206,600 | 4,840 |
| 2018-03-05 | 4,730 | 4,765 | 4,670 | 4,730 | 176,700 | 4,730 |
| 2018-03-02 | 4,800 | 4,865 | 4,780 | 4,800 | 223,700 | 4,800 |
| 2018-03-01 | 4,915 | 4,970 | 4,875 | 4,895 | 191,800 | 4,895 |
| 2018-02-28 | 5,030 | 5,070 | 4,960 | 4,960 | 200,700 | 4,960 |
| 2018-02-27 | 5,100 | 5,130 | 5,030 | 5,050 | 162,600 | 5,050 |
| 2018-02-26 | 5,100 | 5,160 | 5,050 | 5,050 | 152,000 | 5,050 |
| 2018-02-23 | 5,040 | 5,070 | 5,000 | 5,050 | 211,000 | 5,050 |
| 2018-02-22 | 4,990 | 5,070 | 4,960 | 5,040 | 190,600 | 5,040 |
| 2018-02-21 | 5,010 | 5,040 | 4,955 | 5,020 | 148,700 | 5,020 |
| 2018-02-20 | 4,985 | 5,070 | 4,965 | 5,010 | 214,200 | 5,010 |
| 2018-02-19 | 4,840 | 4,985 | 4,820 | 4,970 | 173,400 | 4,970 |
| 2018-02-16 | 4,750 | 4,780 | 4,710 | 4,770 | 140,200 | 4,770 |
| 2018-02-15 | 4,715 | 4,770 | 4,680 | 4,745 | 196,800 | 4,745 |
| 2018-02-14 | 4,780 | 4,795 | 4,660 | 4,695 | 198,300 | 4,695 |
| 2018-02-13 | 4,955 | 4,955 | 4,770 | 4,790 | 253,800 | 4,790 |
| 2018-02-09 | 4,810 | 4,850 | 4,745 | 4,830 | 224,900 | 4,830 |
| 2018-02-08 | 4,805 | 4,995 | 4,805 | 4,975 | 323,000 | 4,975 |
| 2018-02-07 | 5,070 | 5,090 | 4,785 | 4,800 | 314,400 | 4,800 |
| 2018-02-06 | 4,785 | 4,855 | 4,685 | 4,830 | 392,700 | 4,830 |
| 2018-02-05 | 5,120 | 5,200 | 5,080 | 5,110 | 270,300 | 5,110 |
| 2018-02-02 | 5,210 | 5,370 | 5,130 | 5,320 | 429,800 | 5,320 |
| 2018-02-01 | 5,040 | 5,110 | 5,020 | 5,110 | 274,700 | 5,110 |
| 2018-01-31 | 5,090 | 5,220 | 4,940 | 5,000 | 852,100 | 5,000 |
| 2018-01-30 | 5,700 | 5,770 | 5,650 | 5,650 | 161,900 | 5,650 |
| 2018-01-29 | 5,630 | 5,750 | 5,610 | 5,680 | 145,900 | 5,680 |
| 2018-01-26 | 5,650 | 5,650 | 5,590 | 5,610 | 134,200 | 5,610 |
| 2018-01-25 | 5,710 | 5,730 | 5,670 | 5,670 | 140,800 | 5,670 |
| 2018-01-24 | 5,750 | 5,760 | 5,700 | 5,740 | 94,600 | 5,740 |
| 2018-01-23 | 5,620 | 5,780 | 5,620 | 5,770 | 177,100 | 5,770 |
| 2018-01-22 | 5,600 | 5,600 | 5,510 | 5,600 | 96,700 | 5,600 |
| 2018-01-19 | 5,530 | 5,570 | 5,520 | 5,560 | 113,300 | 5,560 |
| 2018-01-18 | 5,540 | 5,540 | 5,440 | 5,460 | 139,200 | 5,460 |
| 2018-01-17 | 5,500 | 5,510 | 5,450 | 5,450 | 88,900 | 5,450 |
| 2018-01-16 | 5,430 | 5,550 | 5,430 | 5,530 | 84,500 | 5,530 |
| 2018-01-15 | 5,480 | 5,500 | 5,430 | 5,450 | 127,400 | 5,450 |
| 2018-01-12 | 5,570 | 5,570 | 5,430 | 5,440 | 197,000 | 5,440 |
| 2018-01-11 | 5,630 | 5,630 | 5,540 | 5,590 | 155,500 | 5,590 |
| 2018-01-10 | 5,610 | 5,660 | 5,570 | 5,650 | 200,100 | 5,650 |
| 2018-01-09 | 5,610 | 5,650 | 5,560 | 5,570 | 186,000 | 5,570 |
| 2018-01-05 | 5,560 | 5,620 | 5,470 | 5,560 | 208,700 | 5,560 |
| 2018-01-04 | 5,500 | 5,580 | 5,470 | 5,580 | 146,600 | 5,580 |
分割・併合履歴 ： [1994-09-27]1株→1.1株 [1990-03-27]1株→1.1株
