1979 (株)大気社 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 | 2,901 | 2,939 | 2,896 | 2,927 | 62,000 | 2,927 |
| 2018-12-27 | 2,851 | 2,924 | 2,851 | 2,914 | 79,200 | 2,914 |
| 2018-12-26 | 2,725 | 2,789 | 2,724 | 2,739 | 58,100 | 2,739 |
| 2018-12-25 | 2,740 | 2,740 | 2,657 | 2,712 | 89,900 | 2,712 |
| 2018-12-21 | 2,923 | 2,923 | 2,774 | 2,824 | 151,100 | 2,824 |
| 2018-12-20 | 2,930 | 2,965 | 2,920 | 2,924 | 150,700 | 2,924 |
| 2018-12-19 | 2,925 | 2,976 | 2,925 | 2,967 | 126,200 | 2,967 |
| 2018-12-18 | 2,975 | 2,975 | 2,912 | 2,918 | 74,800 | 2,918 |
| 2018-12-17 | 2,935 | 3,010 | 2,922 | 2,998 | 117,500 | 2,998 |
| 2018-12-14 | 2,980 | 2,982 | 2,917 | 2,934 | 92,300 | 2,934 |
| 2018-12-13 | 2,952 | 3,015 | 2,940 | 3,005 | 60,600 | 3,005 |
| 2018-12-12 | 2,940 | 2,970 | 2,920 | 2,933 | 70,800 | 2,933 |
| 2018-12-11 | 2,944 | 2,960 | 2,879 | 2,905 | 59,100 | 2,905 |
| 2018-12-10 | 2,960 | 2,985 | 2,932 | 2,950 | 72,400 | 2,950 |
| 2018-12-07 | 3,035 | 3,080 | 2,981 | 3,050 | 158,200 | 3,050 |
| 2018-12-06 | 3,065 | 3,090 | 3,030 | 3,045 | 91,400 | 3,045 |
| 2018-12-05 | 3,030 | 3,105 | 3,020 | 3,080 | 115,100 | 3,080 |
| 2018-12-04 | 3,240 | 3,240 | 3,080 | 3,090 | 141,900 | 3,090 |
| 2018-12-03 | 3,190 | 3,225 | 3,150 | 3,195 | 210,300 | 3,195 |
| 2018-11-30 | 3,145 | 3,190 | 3,130 | 3,190 | 140,200 | 3,190 |
| 2018-11-29 | 3,150 | 3,170 | 3,080 | 3,155 | 163,500 | 3,155 |
| 2018-11-28 | 3,075 | 3,140 | 3,060 | 3,120 | 129,500 | 3,120 |
| 2018-11-27 | 3,065 | 3,080 | 3,020 | 3,075 | 76,200 | 3,075 |
| 2018-11-26 | 3,015 | 3,055 | 3,005 | 3,035 | 138,400 | 3,035 |
| 2018-11-22 | 2,935 | 2,989 | 2,933 | 2,984 | 90,100 | 2,984 |
| 2018-11-21 | 2,895 | 2,944 | 2,864 | 2,939 | 149,100 | 2,939 |
| 2018-11-20 | 2,915 | 2,919 | 2,876 | 2,915 | 117,400 | 2,915 |
| 2018-11-19 | 2,993 | 3,005 | 2,944 | 2,965 | 117,700 | 2,965 |
| 2018-11-16 | 3,005 | 3,060 | 2,950 | 2,950 | 157,300 | 2,950 |
| 2018-11-15 | 2,963 | 3,055 | 2,963 | 3,040 | 227,900 | 3,040 |
| 2018-11-14 | 3,005 | 3,015 | 2,930 | 2,964 | 169,500 | 2,964 |
| 2018-11-13 | 2,908 | 3,015 | 2,905 | 2,997 | 243,100 | 2,997 |
| 2018-11-12 | 3,215 | 3,285 | 3,120 | 3,230 | 200,900 | 3,230 |
| 2018-11-09 | 3,205 | 3,245 | 3,200 | 3,200 | 69,700 | 3,200 |
| 2018-11-08 | 3,255 | 3,265 | 3,205 | 3,220 | 85,100 | 3,220 |
| 2018-11-07 | 3,250 | 3,290 | 3,225 | 3,240 | 118,200 | 3,240 |
| 2018-11-06 | 3,250 | 3,280 | 3,240 | 3,260 | 43,400 | 3,260 |
| 2018-11-05 | 3,300 | 3,345 | 3,280 | 3,280 | 92,800 | 3,280 |
| 2018-11-02 | 3,300 | 3,335 | 3,275 | 3,330 | 150,800 | 3,330 |
| 2018-11-01 | 3,250 | 3,325 | 3,210 | 3,300 | 151,700 | 3,300 |
| 2018-10-31 | 3,175 | 3,230 | 3,110 | 3,190 | 126,800 | 3,190 |
| 2018-10-30 | 3,050 | 3,220 | 3,030 | 3,170 | 372,000 | 3,170 |
| 2018-10-29 | 3,100 | 3,215 | 3,060 | 3,060 | 190,800 | 3,060 |
| 2018-10-26 | 2,941 | 3,100 | 2,941 | 3,100 | 424,600 | 3,100 |
| 2018-10-25 | 2,955 | 3,015 | 2,821 | 2,880 | 675,400 | 2,880 |
| 2018-10-24 | 3,305 | 3,395 | 3,300 | 3,375 | 111,300 | 3,375 |
| 2018-10-23 | 3,345 | 3,345 | 3,275 | 3,290 | 107,800 | 3,290 |
| 2018-10-22 | 3,365 | 3,420 | 3,340 | 3,365 | 115,700 | 3,365 |
| 2018-10-19 | 3,360 | 3,380 | 3,325 | 3,375 | 64,700 | 3,375 |
| 2018-10-18 | 3,400 | 3,410 | 3,375 | 3,385 | 63,200 | 3,385 |
| 2018-10-17 | 3,380 | 3,425 | 3,380 | 3,395 | 97,100 | 3,395 |
| 2018-10-16 | 3,375 | 3,390 | 3,340 | 3,375 | 116,200 | 3,375 |
| 2018-10-15 | 3,390 | 3,435 | 3,370 | 3,375 | 104,700 | 3,375 |
| 2018-10-12 | 3,515 | 3,540 | 3,460 | 3,460 | 119,500 | 3,460 |
| 2018-10-11 | 3,505 | 3,555 | 3,480 | 3,525 | 101,700 | 3,525 |
| 2018-10-10 | 3,655 | 3,730 | 3,600 | 3,610 | 124,000 | 3,610 |
| 2018-10-09 | 3,730 | 3,735 | 3,620 | 3,650 | 109,000 | 3,650 |
| 2018-10-05 | 3,760 | 3,800 | 3,720 | 3,750 | 164,700 | 3,750 |
| 2018-10-04 | 3,780 | 3,815 | 3,750 | 3,760 | 144,600 | 3,760 |
| 2018-10-03 | 3,740 | 3,765 | 3,700 | 3,725 | 96,500 | 3,725 |
| 2018-10-02 | 3,725 | 3,725 | 3,655 | 3,710 | 117,400 | 3,710 |
| 2018-10-01 | 3,710 | 3,720 | 3,665 | 3,690 | 158,200 | 3,690 |
| 2018-09-28 | 3,750 | 3,815 | 3,710 | 3,710 | 157,200 | 3,710 |
| 2018-09-27 | 3,775 | 3,785 | 3,710 | 3,720 | 157,200 | 3,720 |
| 2018-09-26 | 3,690 | 3,750 | 3,675 | 3,750 | 110,000 | 3,750 |
| 2018-09-25 | 3,635 | 3,700 | 3,600 | 3,700 | 154,100 | 3,700 |
| 2018-09-21 | 3,600 | 3,640 | 3,590 | 3,600 | 114,400 | 3,600 |
| 2018-09-20 | 3,610 | 3,615 | 3,560 | 3,605 | 92,900 | 3,605 |
| 2018-09-19 | 3,610 | 3,645 | 3,565 | 3,585 | 104,100 | 3,585 |
| 2018-09-18 | 3,545 | 3,645 | 3,545 | 3,595 | 149,500 | 3,595 |
| 2018-09-14 | 3,475 | 3,540 | 3,470 | 3,510 | 199,200 | 3,510 |
| 2018-09-13 | 3,500 | 3,565 | 3,460 | 3,505 | 134,100 | 3,505 |
| 2018-09-12 | 3,590 | 3,595 | 3,520 | 3,540 | 125,600 | 3,540 |
| 2018-09-11 | 3,595 | 3,650 | 3,585 | 3,590 | 101,300 | 3,590 |
| 2018-09-10 | 3,525 | 3,570 | 3,510 | 3,560 | 72,800 | 3,560 |
| 2018-09-07 | 3,515 | 3,525 | 3,500 | 3,510 | 56,600 | 3,510 |
| 2018-09-06 | 3,505 | 3,550 | 3,475 | 3,515 | 40,200 | 3,515 |
| 2018-09-05 | 3,500 | 3,540 | 3,490 | 3,510 | 49,500 | 3,510 |
| 2018-09-04 | 3,535 | 3,535 | 3,480 | 3,500 | 47,500 | 3,500 |
| 2018-09-03 | 3,535 | 3,580 | 3,475 | 3,505 | 100,700 | 3,505 |
| 2018-08-31 | 3,585 | 3,645 | 3,580 | 3,585 | 100,100 | 3,585 |
| 2018-08-30 | 3,600 | 3,600 | 3,560 | 3,580 | 39,000 | 3,580 |
| 2018-08-29 | 3,545 | 3,600 | 3,520 | 3,570 | 36,100 | 3,570 |
| 2018-08-28 | 3,600 | 3,600 | 3,510 | 3,535 | 68,400 | 3,535 |
| 2018-08-27 | 3,525 | 3,600 | 3,525 | 3,580 | 57,300 | 3,580 |
| 2018-08-24 | 3,470 | 3,530 | 3,415 | 3,525 | 107,200 | 3,525 |
| 2018-08-23 | 3,440 | 3,460 | 3,395 | 3,435 | 176,800 | 3,435 |
| 2018-08-22 | 3,435 | 3,495 | 3,435 | 3,470 | 76,400 | 3,470 |
| 2018-08-21 | 3,450 | 3,460 | 3,390 | 3,410 | 64,800 | 3,410 |
| 2018-08-20 | 3,465 | 3,520 | 3,440 | 3,465 | 93,000 | 3,465 |
| 2018-08-17 | 3,480 | 3,535 | 3,425 | 3,500 | 137,600 | 3,500 |
| 2018-08-16 | 3,445 | 3,460 | 3,370 | 3,425 | 107,700 | 3,425 |
| 2018-08-15 | 3,590 | 3,590 | 3,480 | 3,480 | 71,400 | 3,480 |
| 2018-08-14 | 3,605 | 3,620 | 3,505 | 3,585 | 122,100 | 3,585 |
| 2018-08-13 | 3,450 | 3,795 | 3,425 | 3,585 | 460,900 | 3,585 |
| 2018-08-10 | 3,310 | 3,315 | 3,255 | 3,260 | 90,500 | 3,260 |
| 2018-08-09 | 3,300 | 3,330 | 3,245 | 3,310 | 74,900 | 3,310 |
| 2018-08-08 | 3,295 | 3,315 | 3,265 | 3,265 | 38,600 | 3,265 |
| 2018-08-07 | 3,235 | 3,285 | 3,215 | 3,275 | 48,600 | 3,275 |
| 2018-08-06 | 3,265 | 3,290 | 3,230 | 3,235 | 44,000 | 3,235 |
| 2018-08-03 | 3,240 | 3,260 | 3,200 | 3,240 | 45,600 | 3,240 |
| 2018-08-02 | 3,315 | 3,330 | 3,225 | 3,240 | 63,700 | 3,240 |
| 2018-08-01 | 3,275 | 3,320 | 3,250 | 3,310 | 58,300 | 3,310 |
| 2018-07-31 | 3,240 | 3,265 | 3,195 | 3,240 | 73,700 | 3,240 |
| 2018-07-30 | 3,295 | 3,310 | 3,265 | 3,275 | 34,900 | 3,275 |
| 2018-07-27 | 3,345 | 3,365 | 3,305 | 3,320 | 61,000 | 3,320 |
| 2018-07-26 | 3,290 | 3,350 | 3,285 | 3,345 | 87,800 | 3,345 |
| 2018-07-25 | 3,250 | 3,265 | 3,230 | 3,250 | 55,200 | 3,250 |
| 2018-07-24 | 3,185 | 3,225 | 3,175 | 3,225 | 50,400 | 3,225 |
| 2018-07-23 | 3,155 | 3,185 | 3,140 | 3,160 | 43,900 | 3,160 |
| 2018-07-20 | 3,205 | 3,205 | 3,145 | 3,165 | 77,100 | 3,165 |
| 2018-07-19 | 3,175 | 3,185 | 3,145 | 3,175 | 40,800 | 3,175 |
| 2018-07-18 | 3,220 | 3,230 | 3,175 | 3,175 | 34,500 | 3,175 |
| 2018-07-17 | 3,175 | 3,215 | 3,165 | 3,200 | 68,500 | 3,200 |
| 2018-07-13 | 3,165 | 3,190 | 3,130 | 3,180 | 43,700 | 3,180 |
| 2018-07-12 | 3,215 | 3,220 | 3,145 | 3,145 | 62,000 | 3,145 |
| 2018-07-11 | 3,180 | 3,210 | 3,170 | 3,205 | 48,400 | 3,205 |
| 2018-07-10 | 3,190 | 3,225 | 3,170 | 3,205 | 72,900 | 3,205 |
| 2018-07-09 | 3,080 | 3,175 | 3,070 | 3,165 | 92,000 | 3,165 |
| 2018-07-06 | 3,130 | 3,155 | 3,105 | 3,150 | 74,300 | 3,150 |
| 2018-07-05 | 3,200 | 3,200 | 3,105 | 3,125 | 63,400 | 3,125 |
| 2018-07-04 | 3,140 | 3,220 | 3,140 | 3,200 | 55,900 | 3,200 |
| 2018-07-03 | 3,240 | 3,240 | 3,155 | 3,180 | 52,500 | 3,180 |
| 2018-07-02 | 3,365 | 3,365 | 3,245 | 3,245 | 67,300 | 3,245 |
| 2018-06-29 | 3,335 | 3,390 | 3,270 | 3,365 | 105,600 | 3,365 |
| 2018-06-28 | 3,385 | 3,420 | 3,340 | 3,410 | 120,600 | 3,410 |
| 2018-06-27 | 3,375 | 3,410 | 3,345 | 3,395 | 74,600 | 3,395 |
| 2018-06-26 | 3,375 | 3,380 | 3,300 | 3,375 | 142,500 | 3,375 |
| 2018-06-25 | 3,395 | 3,405 | 3,360 | 3,390 | 81,800 | 3,390 |
| 2018-06-22 | 3,320 | 3,400 | 3,320 | 3,375 | 167,600 | 3,375 |
| 2018-06-21 | 3,385 | 3,385 | 3,325 | 3,355 | 163,600 | 3,355 |
| 2018-06-20 | 3,310 | 3,355 | 3,270 | 3,350 | 128,200 | 3,350 |
| 2018-06-19 | 3,310 | 3,325 | 3,280 | 3,305 | 71,100 | 3,305 |
| 2018-06-18 | 3,290 | 3,320 | 3,275 | 3,315 | 73,500 | 3,315 |
| 2018-06-15 | 3,355 | 3,355 | 3,275 | 3,315 | 149,000 | 3,315 |
| 2018-06-14 | 3,415 | 3,430 | 3,325 | 3,335 | 141,500 | 3,335 |
| 2018-06-13 | 3,430 | 3,450 | 3,410 | 3,435 | 65,100 | 3,435 |
| 2018-06-12 | 3,435 | 3,450 | 3,410 | 3,430 | 118,900 | 3,430 |
| 2018-06-11 | 3,410 | 3,435 | 3,385 | 3,425 | 85,500 | 3,425 |
| 2018-06-08 | 3,365 | 3,435 | 3,365 | 3,415 | 121,300 | 3,415 |
| 2018-06-07 | 3,450 | 3,450 | 3,395 | 3,435 | 70,800 | 3,435 |
| 2018-06-06 | 3,425 | 3,450 | 3,400 | 3,430 | 43,300 | 3,430 |
| 2018-06-05 | 3,380 | 3,430 | 3,325 | 3,420 | 85,500 | 3,420 |
| 2018-06-04 | 3,470 | 3,485 | 3,385 | 3,410 | 98,100 | 3,410 |
| 2018-06-01 | 3,375 | 3,430 | 3,355 | 3,405 | 88,500 | 3,405 |
| 2018-05-31 | 3,440 | 3,460 | 3,420 | 3,420 | 94,500 | 3,420 |
| 2018-05-30 | 3,500 | 3,505 | 3,435 | 3,440 | 80,400 | 3,440 |
| 2018-05-29 | 3,545 | 3,565 | 3,495 | 3,535 | 75,100 | 3,535 |
| 2018-05-28 | 3,600 | 3,625 | 3,570 | 3,575 | 60,000 | 3,575 |
| 2018-05-25 | 3,685 | 3,715 | 3,650 | 3,650 | 81,000 | 3,650 |
| 2018-05-24 | 3,720 | 3,720 | 3,670 | 3,685 | 80,900 | 3,685 |
| 2018-05-23 | 3,740 | 3,770 | 3,710 | 3,725 | 48,200 | 3,725 |
| 2018-05-22 | 3,810 | 3,810 | 3,745 | 3,760 | 58,300 | 3,760 |
| 2018-05-21 | 3,785 | 3,835 | 3,770 | 3,810 | 68,500 | 3,810 |
| 2018-05-18 | 3,860 | 3,860 | 3,790 | 3,800 | 65,700 | 3,800 |
| 2018-05-17 | 3,895 | 3,915 | 3,840 | 3,840 | 72,000 | 3,840 |
| 2018-05-16 | 3,840 | 3,895 | 3,800 | 3,875 | 109,200 | 3,875 |
| 2018-05-15 | 3,995 | 3,995 | 3,885 | 3,910 | 104,800 | 3,910 |
| 2018-05-14 | 3,890 | 3,950 | 3,885 | 3,930 | 74,300 | 3,930 |
| 2018-05-11 | 3,855 | 3,905 | 3,850 | 3,895 | 49,300 | 3,895 |
| 2018-05-10 | 3,845 | 3,845 | 3,755 | 3,840 | 60,700 | 3,840 |
| 2018-05-09 | 3,850 | 3,875 | 3,770 | 3,825 | 80,300 | 3,825 |
| 2018-05-08 | 3,830 | 3,895 | 3,805 | 3,820 | 72,800 | 3,820 |
| 2018-05-07 | 3,855 | 3,865 | 3,820 | 3,835 | 67,500 | 3,835 |
| 2018-05-02 | 3,810 | 3,895 | 3,790 | 3,860 | 86,800 | 3,860 |
| 2018-05-01 | 3,850 | 3,850 | 3,700 | 3,795 | 122,700 | 3,795 |
| 2018-04-27 | 3,795 | 3,830 | 3,770 | 3,820 | 62,900 | 3,820 |
| 2018-04-26 | 3,740 | 3,800 | 3,720 | 3,775 | 75,700 | 3,775 |
| 2018-04-25 | 3,660 | 3,740 | 3,660 | 3,725 | 55,100 | 3,725 |
| 2018-04-24 | 3,665 | 3,695 | 3,635 | 3,690 | 48,700 | 3,690 |
| 2018-04-23 | 3,650 | 3,660 | 3,605 | 3,650 | 44,700 | 3,650 |
| 2018-04-20 | 3,610 | 3,685 | 3,605 | 3,655 | 74,200 | 3,655 |
| 2018-04-19 | 3,575 | 3,635 | 3,560 | 3,630 | 61,900 | 3,630 |
| 2018-04-18 | 3,500 | 3,575 | 3,485 | 3,570 | 61,700 | 3,570 |
| 2018-04-17 | 3,490 | 3,515 | 3,465 | 3,485 | 48,700 | 3,485 |
| 2018-04-16 | 3,450 | 3,495 | 3,440 | 3,490 | 52,600 | 3,490 |
| 2018-04-13 | 3,430 | 3,455 | 3,420 | 3,435 | 79,500 | 3,435 |
| 2018-04-12 | 3,460 | 3,505 | 3,440 | 3,440 | 58,500 | 3,440 |
| 2018-04-11 | 3,520 | 3,520 | 3,465 | 3,490 | 47,500 | 3,490 |
| 2018-04-10 | 3,505 | 3,550 | 3,480 | 3,520 | 55,400 | 3,520 |
| 2018-04-09 | 3,515 | 3,560 | 3,470 | 3,495 | 82,900 | 3,495 |
| 2018-04-06 | 3,605 | 3,605 | 3,525 | 3,540 | 131,600 | 3,540 |
| 2018-04-05 | 3,565 | 3,610 | 3,545 | 3,585 | 91,200 | 3,585 |
| 2018-04-04 | 3,475 | 3,545 | 3,465 | 3,535 | 112,800 | 3,535 |
| 2018-04-03 | 3,435 | 3,475 | 3,405 | 3,455 | 101,300 | 3,455 |
| 2018-03-30 | 3,465 | 3,490 | 3,420 | 3,480 | 81,900 | 3,480 |
| 2018-03-29 | 3,410 | 3,460 | 3,380 | 3,445 | 157,400 | 3,445 |
| 2018-03-28 | 3,415 | 3,425 | 3,380 | 3,410 | 41,500 | 3,410 |
| 2018-03-27 | 3,390 | 3,465 | 3,390 | 3,465 | 92,100 | 3,465 |
| 2018-03-26 | 3,390 | 3,390 | 3,280 | 3,365 | 94,400 | 3,365 |
| 2018-03-23 | 3,380 | 3,380 | 3,310 | 3,320 | 75,100 | 3,320 |
| 2018-03-22 | 3,475 | 3,475 | 3,400 | 3,450 | 61,600 | 3,450 |
| 2018-03-20 | 3,410 | 3,430 | 3,375 | 3,425 | 46,600 | 3,425 |
| 2018-03-19 | 3,400 | 3,470 | 3,395 | 3,430 | 36,500 | 3,430 |
| 2018-03-16 | 3,500 | 3,505 | 3,445 | 3,455 | 65,400 | 3,455 |
| 2018-03-15 | 3,520 | 3,520 | 3,445 | 3,495 | 72,800 | 3,495 |
| 2018-03-14 | 3,545 | 3,550 | 3,525 | 3,530 | 39,100 | 3,530 |
| 2018-03-13 | 3,525 | 3,560 | 3,490 | 3,560 | 70,400 | 3,560 |
| 2018-03-12 | 3,605 | 3,610 | 3,515 | 3,540 | 48,200 | 3,540 |
| 2018-03-09 | 3,545 | 3,595 | 3,520 | 3,535 | 69,300 | 3,535 |
| 2018-03-08 | 3,565 | 3,570 | 3,485 | 3,505 | 71,600 | 3,505 |
| 2018-03-07 | 3,480 | 3,525 | 3,470 | 3,500 | 73,300 | 3,500 |
| 2018-03-06 | 3,490 | 3,565 | 3,490 | 3,505 | 49,100 | 3,505 |
| 2018-03-05 | 3,520 | 3,535 | 3,435 | 3,475 | 55,000 | 3,475 |
| 2018-03-02 | 3,490 | 3,550 | 3,480 | 3,530 | 85,100 | 3,530 |
| 2018-03-01 | 3,635 | 3,650 | 3,540 | 3,555 | 109,300 | 3,555 |
| 2018-02-28 | 3,765 | 3,780 | 3,695 | 3,695 | 87,900 | 3,695 |
| 2018-02-27 | 3,775 | 3,820 | 3,760 | 3,810 | 77,400 | 3,810 |
| 2018-02-26 | 3,750 | 3,750 | 3,685 | 3,715 | 62,800 | 3,715 |
| 2018-02-23 | 3,690 | 3,740 | 3,675 | 3,730 | 60,200 | 3,730 |
| 2018-02-22 | 3,665 | 3,740 | 3,665 | 3,700 | 52,200 | 3,700 |
| 2018-02-21 | 3,730 | 3,800 | 3,715 | 3,735 | 106,200 | 3,735 |
| 2018-02-20 | 3,725 | 3,765 | 3,675 | 3,740 | 88,300 | 3,740 |
| 2018-02-19 | 3,700 | 3,795 | 3,700 | 3,785 | 97,900 | 3,785 |
| 2018-02-16 | 3,720 | 3,825 | 3,710 | 3,720 | 140,100 | 3,720 |
| 2018-02-15 | 3,720 | 3,720 | 3,680 | 3,685 | 105,100 | 3,685 |
| 2018-02-14 | 3,800 | 3,820 | 3,655 | 3,695 | 216,500 | 3,695 |
| 2018-02-13 | 3,730 | 3,940 | 3,725 | 3,830 | 213,300 | 3,830 |
| 2018-02-09 | 3,500 | 3,605 | 3,500 | 3,605 | 107,300 | 3,605 |
| 2018-02-08 | 3,615 | 3,655 | 3,605 | 3,625 | 68,900 | 3,625 |
| 2018-02-07 | 3,620 | 3,740 | 3,605 | 3,605 | 77,000 | 3,605 |
| 2018-02-06 | 3,600 | 3,640 | 3,500 | 3,550 | 102,600 | 3,550 |
| 2018-02-05 | 3,800 | 3,815 | 3,750 | 3,750 | 79,500 | 3,750 |
| 2018-02-02 | 3,865 | 3,900 | 3,845 | 3,870 | 54,600 | 3,870 |
| 2018-02-01 | 3,850 | 3,900 | 3,815 | 3,900 | 69,900 | 3,900 |
| 2018-01-31 | 3,875 | 3,885 | 3,800 | 3,800 | 78,100 | 3,800 |
| 2018-01-30 | 3,875 | 3,915 | 3,860 | 3,875 | 100,500 | 3,875 |
| 2018-01-29 | 3,855 | 3,910 | 3,825 | 3,875 | 55,700 | 3,875 |
| 2018-01-26 | 3,840 | 3,865 | 3,825 | 3,840 | 72,100 | 3,840 |
| 2018-01-25 | 3,865 | 3,875 | 3,830 | 3,835 | 63,600 | 3,835 |
| 2018-01-24 | 3,870 | 3,880 | 3,845 | 3,870 | 56,400 | 3,870 |
| 2018-01-23 | 3,820 | 3,855 | 3,815 | 3,850 | 51,000 | 3,850 |
| 2018-01-22 | 3,850 | 3,855 | 3,800 | 3,820 | 59,700 | 3,820 |
| 2018-01-19 | 3,845 | 3,890 | 3,845 | 3,880 | 152,800 | 3,880 |
| 2018-01-18 | 3,900 | 3,905 | 3,845 | 3,850 | 98,900 | 3,850 |
| 2018-01-17 | 3,815 | 3,875 | 3,815 | 3,865 | 84,800 | 3,865 |
| 2018-01-16 | 3,830 | 3,855 | 3,815 | 3,845 | 73,600 | 3,845 |
| 2018-01-15 | 3,855 | 3,885 | 3,825 | 3,835 | 56,800 | 3,835 |
| 2018-01-12 | 3,925 | 3,950 | 3,845 | 3,850 | 108,000 | 3,850 |
| 2018-01-11 | 3,950 | 3,950 | 3,915 | 3,940 | 41,300 | 3,940 |
| 2018-01-10 | 4,040 | 4,045 | 3,960 | 3,970 | 73,800 | 3,970 |
| 2018-01-09 | 3,985 | 4,035 | 3,975 | 4,035 | 118,800 | 4,035 |
| 2018-01-05 | 3,905 | 3,960 | 3,895 | 3,960 | 90,100 | 3,960 |
| 2018-01-04 | 3,880 | 3,930 | 3,865 | 3,895 | 59,100 | 3,895 |
分割・併合履歴 ： [1983-03-28]1株→1.05株
