1972 三晃金属工業(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 | 2,756 | 2,781 | 2,734 | 2,746 | 11,500 | 2,746 |
| 2018-12-27 | 2,758 | 2,794 | 2,712 | 2,794 | 7,000 | 2,794 |
| 2018-12-26 | 2,459 | 2,674 | 2,459 | 2,629 | 13,600 | 2,629 |
| 2018-12-25 | 2,581 | 2,605 | 2,439 | 2,459 | 49,600 | 2,459 |
| 2018-12-21 | 2,707 | 2,715 | 2,624 | 2,652 | 23,100 | 2,652 |
| 2018-12-20 | 2,800 | 2,802 | 2,732 | 2,732 | 12,300 | 2,732 |
| 2018-12-19 | 2,803 | 2,830 | 2,800 | 2,802 | 8,900 | 2,802 |
| 2018-12-18 | 2,830 | 2,830 | 2,792 | 2,807 | 10,600 | 2,807 |
| 2018-12-17 | 2,866 | 2,878 | 2,837 | 2,837 | 10,900 | 2,837 |
| 2018-12-14 | 2,914 | 2,931 | 2,875 | 2,878 | 6,300 | 2,878 |
| 2018-12-13 | 2,896 | 2,939 | 2,891 | 2,928 | 5,700 | 2,928 |
| 2018-12-12 | 2,851 | 2,896 | 2,851 | 2,882 | 9,800 | 2,882 |
| 2018-12-11 | 2,868 | 2,868 | 2,840 | 2,851 | 7,700 | 2,851 |
| 2018-12-10 | 2,920 | 2,920 | 2,850 | 2,856 | 10,700 | 2,856 |
| 2018-12-07 | 2,925 | 2,934 | 2,901 | 2,906 | 4,400 | 2,906 |
| 2018-12-06 | 2,957 | 2,958 | 2,910 | 2,913 | 7,600 | 2,913 |
| 2018-12-05 | 2,965 | 2,968 | 2,926 | 2,953 | 6,000 | 2,953 |
| 2018-12-04 | 3,050 | 3,055 | 2,991 | 2,991 | 8,200 | 2,991 |
| 2018-12-03 | 3,000 | 3,050 | 3,000 | 3,050 | 10,500 | 3,050 |
| 2018-11-30 | 2,962 | 3,030 | 2,955 | 3,010 | 9,100 | 3,010 |
| 2018-11-29 | 2,961 | 2,999 | 2,960 | 2,962 | 8,600 | 2,962 |
| 2018-11-28 | 2,962 | 2,962 | 2,930 | 2,959 | 4,500 | 2,959 |
| 2018-11-27 | 2,905 | 2,935 | 2,895 | 2,930 | 6,100 | 2,930 |
| 2018-11-26 | 2,897 | 2,905 | 2,881 | 2,897 | 6,700 | 2,897 |
| 2018-11-22 | 2,880 | 2,893 | 2,871 | 2,892 | 6,600 | 2,892 |
| 2018-11-21 | 2,899 | 2,899 | 2,850 | 2,873 | 12,700 | 2,873 |
| 2018-11-20 | 2,901 | 2,925 | 2,900 | 2,900 | 9,700 | 2,900 |
| 2018-11-19 | 2,910 | 2,932 | 2,910 | 2,927 | 5,400 | 2,927 |
| 2018-11-16 | 2,916 | 2,932 | 2,903 | 2,915 | 8,800 | 2,915 |
| 2018-11-15 | 2,928 | 2,949 | 2,910 | 2,921 | 6,000 | 2,921 |
| 2018-11-14 | 2,920 | 2,956 | 2,916 | 2,928 | 7,700 | 2,928 |
| 2018-11-13 | 2,970 | 2,970 | 2,912 | 2,927 | 12,100 | 2,927 |
| 2018-11-12 | 2,973 | 2,977 | 2,967 | 2,977 | 4,500 | 2,977 |
| 2018-11-09 | 2,983 | 2,995 | 2,971 | 2,973 | 10,100 | 2,973 |
| 2018-11-08 | 2,980 | 3,010 | 2,980 | 2,985 | 3,800 | 2,985 |
| 2018-11-07 | 2,982 | 3,010 | 2,973 | 2,974 | 5,600 | 2,974 |
| 2018-11-06 | 2,978 | 2,991 | 2,973 | 2,982 | 10,500 | 2,982 |
| 2018-11-05 | 3,015 | 3,040 | 3,000 | 3,000 | 7,800 | 3,000 |
| 2018-11-02 | 3,035 | 3,060 | 3,020 | 3,050 | 8,000 | 3,050 |
| 2018-11-01 | 3,025 | 3,075 | 3,005 | 3,050 | 5,200 | 3,050 |
| 2018-10-31 | 2,950 | 3,040 | 2,950 | 3,040 | 8,100 | 3,040 |
| 2018-10-30 | 2,929 | 2,993 | 2,912 | 2,912 | 25,100 | 2,912 |
| 2018-10-29 | 2,963 | 2,968 | 2,901 | 2,927 | 22,300 | 2,927 |
| 2018-10-26 | 3,000 | 3,045 | 2,892 | 2,963 | 24,600 | 2,963 |
| 2018-10-25 | 3,030 | 3,065 | 3,005 | 3,010 | 23,500 | 3,010 |
| 2018-10-24 | 3,135 | 3,145 | 3,080 | 3,145 | 18,600 | 3,145 |
| 2018-10-23 | 3,220 | 3,220 | 3,130 | 3,130 | 14,700 | 3,130 |
| 2018-10-22 | 3,240 | 3,255 | 3,220 | 3,230 | 7,100 | 3,230 |
| 2018-10-19 | 3,250 | 3,270 | 3,225 | 3,250 | 5,600 | 3,250 |
| 2018-10-18 | 3,255 | 3,280 | 3,235 | 3,250 | 6,800 | 3,250 |
| 2018-10-17 | 3,305 | 3,305 | 3,265 | 3,275 | 3,300 | 3,275 |
| 2018-10-16 | 3,240 | 3,270 | 3,230 | 3,260 | 3,000 | 3,260 |
| 2018-10-15 | 3,285 | 3,285 | 3,235 | 3,240 | 5,200 | 3,240 |
| 2018-10-12 | 3,260 | 3,300 | 3,260 | 3,285 | 6,200 | 3,285 |
| 2018-10-11 | 3,300 | 3,310 | 3,260 | 3,295 | 9,400 | 3,295 |
| 2018-10-10 | 3,350 | 3,365 | 3,325 | 3,330 | 2,400 | 3,330 |
| 2018-10-09 | 3,375 | 3,375 | 3,320 | 3,340 | 6,100 | 3,340 |
| 2018-10-05 | 3,415 | 3,415 | 3,365 | 3,375 | 4,900 | 3,375 |
| 2018-10-04 | 3,390 | 3,415 | 3,370 | 3,400 | 5,100 | 3,400 |
| 2018-10-03 | 3,430 | 3,430 | 3,375 | 3,375 | 3,800 | 3,375 |
| 2018-10-02 | 3,460 | 3,465 | 3,430 | 3,430 | 4,600 | 3,430 |
| 2018-10-01 | 3,495 | 3,500 | 3,460 | 3,460 | 4,000 | 3,460 |
| 2018-09-28 | 3,495 | 3,525 | 3,490 | 3,515 | 3,900 | 3,515 |
| 2018-09-27 | 3,505 | 3,505 | 3,470 | 3,480 | 5,400 | 3,480 |
| 2018-09-26 | 3,450 | 3,505 | 3,450 | 3,505 | 3,800 | 3,505 |
| 2018-09-25 | 3,415 | 3,480 | 3,400 | 3,480 | 7,200 | 3,480 |
| 2018-09-21 | 3,410 | 3,445 | 3,400 | 3,415 | 8,700 | 3,415 |
| 2018-09-20 | 3,445 | 3,455 | 3,365 | 3,450 | 7,700 | 3,450 |
| 2018-09-19 | 3,390 | 3,445 | 3,390 | 3,445 | 10,800 | 3,445 |
| 2018-09-18 | 3,360 | 3,360 | 3,330 | 3,360 | 3,500 | 3,360 |
| 2018-09-14 | 3,350 | 3,390 | 3,325 | 3,360 | 9,300 | 3,360 |
| 2018-09-13 | 3,360 | 3,390 | 3,340 | 3,360 | 5,900 | 3,360 |
| 2018-09-12 | 3,330 | 3,355 | 3,310 | 3,350 | 9,400 | 3,350 |
| 2018-09-11 | 3,360 | 3,360 | 3,330 | 3,340 | 3,400 | 3,340 |
| 2018-09-10 | 3,330 | 3,385 | 3,330 | 3,370 | 2,700 | 3,370 |
| 2018-09-07 | 3,390 | 3,390 | 3,335 | 3,335 | 4,000 | 3,335 |
| 2018-09-06 | 3,420 | 3,420 | 3,340 | 3,365 | 11,100 | 3,365 |
| 2018-09-05 | 3,455 | 3,485 | 3,420 | 3,420 | 6,700 | 3,420 |
| 2018-09-04 | 3,445 | 3,455 | 3,405 | 3,445 | 7,400 | 3,445 |
| 2018-09-03 | 3,415 | 3,440 | 3,410 | 3,430 | 4,700 | 3,430 |
| 2018-08-31 | 3,470 | 3,470 | 3,415 | 3,415 | 5,200 | 3,415 |
| 2018-08-30 | 3,465 | 3,495 | 3,445 | 3,495 | 11,700 | 3,495 |
| 2018-08-29 | 3,430 | 3,460 | 3,430 | 3,460 | 3,400 | 3,460 |
| 2018-08-28 | 3,435 | 3,445 | 3,410 | 3,420 | 5,600 | 3,420 |
| 2018-08-27 | 3,430 | 3,465 | 3,430 | 3,450 | 2,500 | 3,450 |
| 2018-08-24 | 3,480 | 3,480 | 3,420 | 3,430 | 3,700 | 3,430 |
| 2018-08-23 | 3,530 | 3,530 | 3,445 | 3,450 | 6,500 | 3,450 |
| 2018-08-22 | 3,450 | 3,505 | 3,435 | 3,500 | 3,700 | 3,500 |
| 2018-08-21 | 3,500 | 3,515 | 3,430 | 3,430 | 5,600 | 3,430 |
| 2018-08-20 | 3,580 | 3,580 | 3,520 | 3,520 | 3,900 | 3,520 |
| 2018-08-17 | 3,510 | 3,590 | 3,510 | 3,585 | 9,300 | 3,585 |
| 2018-08-16 | 3,590 | 3,590 | 3,510 | 3,530 | 6,900 | 3,530 |
| 2018-08-15 | 3,660 | 3,660 | 3,590 | 3,600 | 4,000 | 3,600 |
| 2018-08-14 | 3,685 | 3,685 | 3,655 | 3,675 | 7,700 | 3,675 |
| 2018-08-13 | 3,685 | 3,685 | 3,655 | 3,655 | 10,000 | 3,655 |
| 2018-08-10 | 3,640 | 3,710 | 3,640 | 3,705 | 14,000 | 3,705 |
| 2018-08-09 | 3,595 | 3,670 | 3,590 | 3,665 | 8,800 | 3,665 |
| 2018-08-08 | 3,575 | 3,610 | 3,560 | 3,605 | 7,600 | 3,605 |
| 2018-08-07 | 3,535 | 3,585 | 3,535 | 3,580 | 5,300 | 3,580 |
| 2018-08-06 | 3,540 | 3,560 | 3,530 | 3,535 | 6,300 | 3,535 |
| 2018-08-03 | 3,570 | 3,570 | 3,550 | 3,560 | 7,900 | 3,560 |
| 2018-08-02 | 3,570 | 3,580 | 3,550 | 3,570 | 7,700 | 3,570 |
| 2018-08-01 | 3,545 | 3,585 | 3,545 | 3,570 | 6,500 | 3,570 |
| 2018-07-31 | 3,580 | 3,580 | 3,535 | 3,550 | 4,700 | 3,550 |
| 2018-07-30 | 3,535 | 3,575 | 3,535 | 3,560 | 11,700 | 3,560 |
| 2018-07-27 | 3,490 | 3,550 | 3,490 | 3,520 | 9,800 | 3,520 |
| 2018-07-26 | 3,505 | 3,755 | 3,485 | 3,490 | 43,600 | 3,490 |
| 2018-07-25 | 3,470 | 3,495 | 3,435 | 3,490 | 7,000 | 3,490 |
| 2018-07-24 | 3,365 | 3,410 | 3,350 | 3,410 | 6,400 | 3,410 |
| 2018-07-23 | 3,345 | 3,385 | 3,335 | 3,345 | 7,100 | 3,345 |
| 2018-07-20 | 3,315 | 3,335 | 3,305 | 3,330 | 5,700 | 3,330 |
| 2018-07-19 | 3,325 | 3,325 | 3,300 | 3,315 | 4,100 | 3,315 |
| 2018-07-18 | 3,310 | 3,350 | 3,310 | 3,325 | 4,500 | 3,325 |
| 2018-07-17 | 3,285 | 3,330 | 3,285 | 3,320 | 7,100 | 3,320 |
| 2018-07-13 | 3,290 | 3,300 | 3,275 | 3,285 | 7,600 | 3,285 |
| 2018-07-12 | 3,325 | 3,335 | 3,280 | 3,300 | 7,500 | 3,300 |
| 2018-07-11 | 3,380 | 3,380 | 3,320 | 3,325 | 7,300 | 3,325 |
| 2018-07-10 | 3,400 | 3,430 | 3,380 | 3,385 | 12,600 | 3,385 |
| 2018-07-09 | 3,330 | 3,410 | 3,310 | 3,395 | 8,400 | 3,395 |
| 2018-07-06 | 3,310 | 3,350 | 3,300 | 3,335 | 9,300 | 3,335 |
| 2018-07-05 | 3,365 | 3,365 | 3,305 | 3,305 | 9,100 | 3,305 |
| 2018-07-04 | 3,365 | 3,375 | 3,360 | 3,370 | 4,400 | 3,370 |
| 2018-07-03 | 3,410 | 3,420 | 3,355 | 3,370 | 9,500 | 3,370 |
| 2018-07-02 | 3,450 | 3,450 | 3,405 | 3,405 | 6,200 | 3,405 |
| 2018-06-29 | 3,465 | 3,485 | 3,425 | 3,455 | 3,800 | 3,455 |
| 2018-06-28 | 3,485 | 3,485 | 3,450 | 3,455 | 3,600 | 3,455 |
| 2018-06-27 | 3,455 | 3,510 | 3,445 | 3,490 | 4,000 | 3,490 |
| 2018-06-26 | 3,445 | 3,470 | 3,410 | 3,460 | 14,200 | 3,460 |
| 2018-06-25 | 3,485 | 3,495 | 3,455 | 3,455 | 9,600 | 3,455 |
| 2018-06-22 | 3,520 | 3,520 | 3,480 | 3,495 | 11,300 | 3,495 |
| 2018-06-21 | 3,530 | 3,535 | 3,520 | 3,530 | 2,800 | 3,530 |
| 2018-06-20 | 3,525 | 3,560 | 3,520 | 3,540 | 7,900 | 3,540 |
| 2018-06-19 | 3,580 | 3,580 | 3,520 | 3,520 | 7,500 | 3,520 |
| 2018-06-18 | 3,580 | 3,580 | 3,555 | 3,565 | 6,900 | 3,565 |
| 2018-06-15 | 3,615 | 3,615 | 3,565 | 3,595 | 10,700 | 3,595 |
| 2018-06-14 | 3,620 | 3,640 | 3,620 | 3,625 | 4,900 | 3,625 |
| 2018-06-13 | 3,635 | 3,650 | 3,610 | 3,650 | 3,100 | 3,650 |
| 2018-06-12 | 3,650 | 3,650 | 3,595 | 3,635 | 4,600 | 3,635 |
| 2018-06-11 | 3,665 | 3,670 | 3,630 | 3,650 | 5,400 | 3,650 |
| 2018-06-08 | 3,665 | 3,695 | 3,665 | 3,695 | 5,900 | 3,695 |
| 2018-06-07 | 3,660 | 3,695 | 3,650 | 3,695 | 8,200 | 3,695 |
| 2018-06-06 | 3,640 | 3,655 | 3,630 | 3,655 | 3,100 | 3,655 |
| 2018-06-05 | 3,680 | 3,680 | 3,650 | 3,670 | 5,700 | 3,670 |
| 2018-06-04 | 3,610 | 3,675 | 3,595 | 3,670 | 9,500 | 3,670 |
| 2018-06-01 | 3,540 | 3,610 | 3,515 | 3,610 | 12,700 | 3,610 |
| 2018-05-31 | 3,575 | 3,575 | 3,495 | 3,540 | 7,700 | 3,540 |
| 2018-05-30 | 3,505 | 3,530 | 3,460 | 3,530 | 10,500 | 3,530 |
| 2018-05-29 | 3,540 | 3,545 | 3,495 | 3,525 | 9,200 | 3,525 |
| 2018-05-28 | 3,535 | 3,570 | 3,495 | 3,565 | 11,100 | 3,565 |
| 2018-05-25 | 3,595 | 3,595 | 3,535 | 3,535 | 9,100 | 3,535 |
| 2018-05-24 | 3,660 | 3,660 | 3,590 | 3,595 | 3,900 | 3,595 |
| 2018-05-23 | 3,655 | 3,655 | 3,615 | 3,645 | 4,800 | 3,645 |
| 2018-05-22 | 3,700 | 3,700 | 3,655 | 3,655 | 5,500 | 3,655 |
| 2018-05-21 | 3,655 | 3,685 | 3,635 | 3,680 | 6,700 | 3,680 |
| 2018-05-18 | 3,675 | 3,675 | 3,640 | 3,655 | 7,600 | 3,655 |
| 2018-05-17 | 3,670 | 3,670 | 3,620 | 3,670 | 9,200 | 3,670 |
| 2018-05-16 | 3,625 | 3,675 | 3,610 | 3,665 | 10,500 | 3,665 |
| 2018-05-15 | 3,600 | 3,630 | 3,560 | 3,625 | 14,200 | 3,625 |
| 2018-05-14 | 3,615 | 3,615 | 3,580 | 3,600 | 5,000 | 3,600 |
| 2018-05-11 | 3,610 | 3,620 | 3,570 | 3,620 | 12,500 | 3,620 |
| 2018-05-10 | 3,620 | 3,620 | 3,570 | 3,610 | 8,100 | 3,610 |
| 2018-05-09 | 3,665 | 3,665 | 3,615 | 3,620 | 10,100 | 3,620 |
| 2018-05-08 | 3,700 | 3,715 | 3,660 | 3,665 | 10,100 | 3,665 |
| 2018-05-07 | 3,760 | 3,760 | 3,695 | 3,700 | 8,900 | 3,700 |
| 2018-05-02 | 3,685 | 3,765 | 3,640 | 3,765 | 21,400 | 3,765 |
| 2018-05-01 | 3,525 | 3,750 | 3,510 | 3,735 | 51,800 | 3,735 |
| 2018-04-27 | 3,605 | 3,685 | 3,380 | 3,540 | 53,100 | 3,540 |
| 2018-04-26 | 3,630 | 3,640 | 3,605 | 3,630 | 8,900 | 3,630 |
| 2018-04-25 | 3,580 | 3,635 | 3,575 | 3,630 | 11,100 | 3,630 |
| 2018-04-24 | 3,540 | 3,590 | 3,540 | 3,590 | 16,000 | 3,590 |
| 2018-04-23 | 3,510 | 3,530 | 3,510 | 3,525 | 4,500 | 3,525 |
| 2018-04-20 | 3,495 | 3,510 | 3,460 | 3,505 | 9,300 | 3,505 |
| 2018-04-19 | 3,430 | 3,495 | 3,425 | 3,495 | 12,300 | 3,495 |
| 2018-04-18 | 3,400 | 3,440 | 3,400 | 3,430 | 20,100 | 3,430 |
| 2018-04-17 | 3,460 | 3,470 | 3,390 | 3,400 | 31,400 | 3,400 |
| 2018-04-16 | 3,495 | 3,495 | 3,450 | 3,465 | 16,000 | 3,465 |
| 2018-04-13 | 3,480 | 3,490 | 3,460 | 3,470 | 13,200 | 3,470 |
| 2018-04-12 | 3,540 | 3,550 | 3,475 | 3,475 | 14,200 | 3,475 |
| 2018-04-11 | 3,520 | 3,540 | 3,480 | 3,540 | 10,600 | 3,540 |
| 2018-04-10 | 3,475 | 3,520 | 3,455 | 3,485 | 17,200 | 3,485 |
| 2018-04-09 | 3,470 | 3,490 | 3,445 | 3,460 | 22,800 | 3,460 |
| 2018-04-06 | 3,585 | 3,585 | 3,485 | 3,485 | 28,200 | 3,485 |
| 2018-04-05 | 3,635 | 3,635 | 3,555 | 3,555 | 18,800 | 3,555 |
| 2018-04-04 | 3,615 | 3,645 | 3,590 | 3,620 | 23,400 | 3,620 |
| 2018-04-03 | 3,540 | 3,590 | 3,505 | 3,575 | 30,200 | 3,575 |
| 2018-03-30 | 3,700 | 3,705 | 3,590 | 3,590 | 23,400 | 3,590 |
| 2018-03-29 | 3,755 | 3,785 | 3,650 | 3,685 | 23,500 | 3,685 |
| 2018-03-28 | 3,760 | 3,790 | 3,675 | 3,735 | 40,700 | 3,735 |
| 2018-03-27 | 3,930 | 3,985 | 3,930 | 3,975 | 39,100 | 3,975 |
| 2018-03-26 | 3,945 | 3,960 | 3,920 | 3,935 | 30,100 | 3,935 |
| 2018-03-23 | 4,010 | 4,045 | 3,960 | 3,980 | 28,900 | 3,980 |
| 2018-03-22 | 4,045 | 4,075 | 4,040 | 4,075 | 20,900 | 4,075 |
| 2018-03-20 | 4,030 | 4,055 | 4,015 | 4,045 | 8,400 | 4,045 |
| 2018-03-19 | 4,080 | 4,080 | 4,035 | 4,045 | 15,700 | 4,045 |
| 2018-03-16 | 4,125 | 4,130 | 4,060 | 4,080 | 12,500 | 4,080 |
| 2018-03-15 | 4,070 | 4,115 | 4,060 | 4,115 | 13,500 | 4,115 |
| 2018-03-14 | 4,065 | 4,090 | 4,065 | 4,090 | 5,400 | 4,090 |
| 2018-03-13 | 4,090 | 4,095 | 4,065 | 4,090 | 10,300 | 4,090 |
| 2018-03-12 | 4,110 | 4,115 | 4,060 | 4,070 | 10,000 | 4,070 |
| 2018-03-09 | 4,040 | 4,110 | 4,040 | 4,070 | 9,600 | 4,070 |
| 2018-03-08 | 4,065 | 4,075 | 4,020 | 4,050 | 12,800 | 4,050 |
| 2018-03-07 | 4,080 | 4,105 | 4,050 | 4,060 | 10,400 | 4,060 |
| 2018-03-06 | 4,100 | 4,115 | 4,080 | 4,090 | 8,400 | 4,090 |
| 2018-03-05 | 4,120 | 4,120 | 4,060 | 4,085 | 12,100 | 4,085 |
| 2018-03-02 | 4,105 | 4,140 | 4,105 | 4,120 | 6,900 | 4,120 |
| 2018-03-01 | 4,210 | 4,215 | 4,140 | 4,160 | 13,200 | 4,160 |
| 2018-02-28 | 4,210 | 4,245 | 4,210 | 4,235 | 8,200 | 4,235 |
| 2018-02-27 | 4,245 | 4,255 | 4,190 | 4,205 | 9,300 | 4,205 |
| 2018-02-26 | 4,290 | 4,290 | 4,215 | 4,225 | 10,500 | 4,225 |
| 2018-02-23 | 4,195 | 4,270 | 4,185 | 4,265 | 11,000 | 4,265 |
| 2018-02-22 | 4,175 | 4,180 | 4,115 | 4,180 | 8,800 | 4,180 |
| 2018-02-21 | 4,155 | 4,190 | 4,150 | 4,175 | 9,200 | 4,175 |
| 2018-02-20 | 4,130 | 4,155 | 4,120 | 4,140 | 8,100 | 4,140 |
| 2018-02-19 | 4,190 | 4,190 | 4,125 | 4,155 | 13,800 | 4,155 |
| 2018-02-16 | 4,010 | 4,105 | 4,010 | 4,050 | 8,500 | 4,050 |
| 2018-02-15 | 3,960 | 4,015 | 3,960 | 3,995 | 9,500 | 3,995 |
| 2018-02-14 | 4,020 | 4,030 | 3,920 | 3,935 | 22,300 | 3,935 |
| 2018-02-13 | 4,075 | 4,115 | 4,025 | 4,030 | 15,400 | 4,030 |
| 2018-02-09 | 3,980 | 4,070 | 3,945 | 4,060 | 20,100 | 4,060 |
| 2018-02-08 | 4,095 | 4,145 | 4,070 | 4,075 | 17,300 | 4,075 |
| 2018-02-07 | 4,155 | 4,225 | 4,065 | 4,065 | 32,200 | 4,065 |
| 2018-02-06 | 4,210 | 4,225 | 3,985 | 4,045 | 61,600 | 4,045 |
| 2018-02-05 | 4,315 | 4,365 | 4,310 | 4,340 | 23,800 | 4,340 |
| 2018-02-02 | 4,345 | 4,375 | 4,300 | 4,375 | 18,000 | 4,375 |
| 2018-02-01 | 4,265 | 4,345 | 4,265 | 4,345 | 22,700 | 4,345 |
| 2018-01-31 | 4,285 | 4,295 | 4,255 | 4,260 | 11,300 | 4,260 |
| 2018-01-30 | 4,280 | 4,355 | 4,270 | 4,315 | 24,600 | 4,315 |
| 2018-01-29 | 4,295 | 4,375 | 4,265 | 4,275 | 39,200 | 4,275 |
| 2018-01-26 | 4,180 | 4,295 | 4,180 | 4,260 | 41,800 | 4,260 |
| 2018-01-25 | 4,180 | 4,180 | 4,160 | 4,175 | 10,100 | 4,175 |
| 2018-01-24 | 4,175 | 4,185 | 4,160 | 4,170 | 8,400 | 4,170 |
| 2018-01-23 | 4,190 | 4,200 | 4,165 | 4,175 | 11,100 | 4,175 |
| 2018-01-22 | 4,180 | 4,180 | 4,150 | 4,170 | 9,300 | 4,170 |
| 2018-01-19 | 4,160 | 4,195 | 4,160 | 4,165 | 9,300 | 4,165 |
| 2018-01-18 | 4,215 | 4,240 | 4,165 | 4,165 | 10,000 | 4,165 |
| 2018-01-17 | 4,230 | 4,280 | 4,205 | 4,210 | 16,100 | 4,210 |
| 2018-01-16 | 4,275 | 4,275 | 4,230 | 4,240 | 12,100 | 4,240 |
| 2018-01-15 | 4,280 | 4,285 | 4,260 | 4,270 | 10,900 | 4,270 |
| 2018-01-12 | 4,250 | 4,280 | 4,235 | 4,275 | 19,100 | 4,275 |
| 2018-01-11 | 4,230 | 4,245 | 4,230 | 4,245 | 8,000 | 4,245 |
| 2018-01-10 | 4,230 | 4,245 | 4,230 | 4,240 | 6,600 | 4,240 |
| 2018-01-09 | 4,220 | 4,230 | 4,200 | 4,230 | 8,200 | 4,230 |
| 2018-01-05 | 4,200 | 4,220 | 4,190 | 4,220 | 12,000 | 4,220 |
| 2018-01-04 | 4,180 | 4,200 | 4,175 | 4,200 | 11,800 | 4,200 |
分割・併合履歴 ： [2016-09-28]1株→0.1株