2810 ハウス食品グループ本社(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 | 3,835 | 3,835 | 3,730 | 3,775 | 245,500 | 3,775 |
| 2018-12-27 | 3,760 | 3,860 | 3,745 | 3,850 | 204,100 | 3,850 |
| 2018-12-26 | 3,635 | 3,705 | 3,575 | 3,620 | 249,100 | 3,620 |
| 2018-12-25 | 3,640 | 3,650 | 3,535 | 3,565 | 253,000 | 3,565 |
| 2018-12-21 | 3,830 | 3,830 | 3,740 | 3,770 | 285,400 | 3,770 |
| 2018-12-20 | 3,880 | 3,925 | 3,820 | 3,840 | 259,800 | 3,840 |
| 2018-12-19 | 3,925 | 3,990 | 3,900 | 3,935 | 227,200 | 3,935 |
| 2018-12-18 | 3,950 | 3,985 | 3,925 | 3,935 | 229,000 | 3,935 |
| 2018-12-17 | 4,025 | 4,040 | 3,965 | 4,010 | 178,400 | 4,010 |
| 2018-12-14 | 4,010 | 4,065 | 4,005 | 4,035 | 338,600 | 4,035 |
| 2018-12-13 | 4,020 | 4,045 | 4,000 | 4,010 | 213,500 | 4,010 |
| 2018-12-12 | 3,970 | 4,015 | 3,965 | 4,005 | 247,800 | 4,005 |
| 2018-12-11 | 3,945 | 3,975 | 3,900 | 3,920 | 244,200 | 3,920 |
| 2018-12-10 | 3,935 | 3,950 | 3,885 | 3,920 | 207,000 | 3,920 |
| 2018-12-07 | 3,905 | 4,015 | 3,880 | 4,005 | 269,900 | 4,005 |
| 2018-12-06 | 3,940 | 3,970 | 3,915 | 3,930 | 206,000 | 3,930 |
| 2018-12-05 | 3,910 | 3,990 | 3,895 | 3,990 | 184,800 | 3,990 |
| 2018-12-04 | 4,000 | 4,020 | 3,955 | 3,960 | 215,300 | 3,960 |
| 2018-12-03 | 4,025 | 4,050 | 4,015 | 4,025 | 199,900 | 4,025 |
| 2018-11-30 | 3,980 | 4,040 | 3,980 | 4,025 | 237,400 | 4,025 |
| 2018-11-29 | 4,000 | 4,000 | 3,960 | 3,975 | 175,600 | 3,975 |
| 2018-11-28 | 3,995 | 4,025 | 3,980 | 4,005 | 241,300 | 4,005 |
| 2018-11-27 | 3,995 | 4,050 | 3,965 | 3,975 | 406,700 | 3,975 |
| 2018-11-26 | 3,900 | 3,945 | 3,855 | 3,885 | 222,800 | 3,885 |
| 2018-11-22 | 3,795 | 3,880 | 3,765 | 3,875 | 273,500 | 3,875 |
| 2018-11-21 | 3,780 | 3,840 | 3,765 | 3,815 | 232,400 | 3,815 |
| 2018-11-20 | 3,790 | 3,835 | 3,755 | 3,835 | 174,900 | 3,835 |
| 2018-11-19 | 3,800 | 3,810 | 3,780 | 3,790 | 155,100 | 3,790 |
| 2018-11-16 | 3,770 | 3,840 | 3,755 | 3,810 | 172,300 | 3,810 |
| 2018-11-15 | 3,735 | 3,800 | 3,705 | 3,790 | 142,200 | 3,790 |
| 2018-11-14 | 3,785 | 3,820 | 3,765 | 3,770 | 137,700 | 3,770 |
| 2018-11-13 | 3,830 | 3,835 | 3,765 | 3,815 | 216,200 | 3,815 |
| 2018-11-12 | 3,845 | 3,905 | 3,775 | 3,900 | 307,300 | 3,900 |
| 2018-11-09 | 3,800 | 3,845 | 3,755 | 3,785 | 253,200 | 3,785 |
| 2018-11-08 | 3,725 | 3,805 | 3,695 | 3,800 | 320,600 | 3,800 |
| 2018-11-07 | 3,655 | 3,715 | 3,625 | 3,695 | 359,200 | 3,695 |
| 2018-11-06 | 3,600 | 3,655 | 3,580 | 3,655 | 258,300 | 3,655 |
| 2018-11-05 | 3,685 | 3,685 | 3,590 | 3,590 | 594,800 | 3,590 |
| 2018-11-02 | 3,670 | 3,735 | 3,565 | 3,725 | 1,111,800 | 3,725 |
| 2018-11-01 | 3,270 | 3,335 | 3,240 | 3,250 | 279,900 | 3,250 |
| 2018-10-31 | 3,220 | 3,260 | 3,205 | 3,250 | 166,100 | 3,250 |
| 2018-10-30 | 3,140 | 3,215 | 3,140 | 3,190 | 123,200 | 3,190 |
| 2018-10-29 | 3,165 | 3,195 | 3,140 | 3,145 | 144,900 | 3,145 |
| 2018-10-26 | 3,210 | 3,215 | 3,125 | 3,145 | 174,400 | 3,145 |
| 2018-10-25 | 3,225 | 3,230 | 3,175 | 3,195 | 178,600 | 3,195 |
| 2018-10-24 | 3,250 | 3,275 | 3,220 | 3,260 | 132,500 | 3,260 |
| 2018-10-23 | 3,275 | 3,275 | 3,210 | 3,220 | 144,600 | 3,220 |
| 2018-10-22 | 3,285 | 3,330 | 3,265 | 3,310 | 153,600 | 3,310 |
| 2018-10-19 | 3,285 | 3,300 | 3,245 | 3,285 | 139,100 | 3,285 |
| 2018-10-18 | 3,320 | 3,360 | 3,310 | 3,310 | 115,100 | 3,310 |
| 2018-10-17 | 3,255 | 3,315 | 3,255 | 3,310 | 114,900 | 3,310 |
| 2018-10-16 | 3,230 | 3,250 | 3,205 | 3,245 | 143,700 | 3,245 |
| 2018-10-15 | 3,315 | 3,350 | 3,235 | 3,240 | 181,600 | 3,240 |
| 2018-10-12 | 3,280 | 3,385 | 3,275 | 3,350 | 320,000 | 3,350 |
| 2018-10-11 | 3,315 | 3,330 | 3,285 | 3,305 | 219,400 | 3,305 |
| 2018-10-10 | 3,370 | 3,420 | 3,365 | 3,390 | 193,900 | 3,390 |
| 2018-10-09 | 3,415 | 3,445 | 3,360 | 3,380 | 192,300 | 3,380 |
| 2018-10-05 | 3,390 | 3,455 | 3,380 | 3,430 | 216,200 | 3,430 |
| 2018-10-04 | 3,420 | 3,425 | 3,375 | 3,390 | 199,500 | 3,390 |
| 2018-10-03 | 3,450 | 3,450 | 3,395 | 3,395 | 142,100 | 3,395 |
| 2018-10-02 | 3,410 | 3,450 | 3,385 | 3,435 | 181,600 | 3,435 |
| 2018-10-01 | 3,400 | 3,435 | 3,375 | 3,390 | 136,600 | 3,390 |
| 2018-09-28 | 3,445 | 3,460 | 3,405 | 3,410 | 168,000 | 3,410 |
| 2018-09-27 | 3,480 | 3,485 | 3,390 | 3,395 | 189,500 | 3,395 |
| 2018-09-26 | 3,450 | 3,500 | 3,440 | 3,495 | 186,800 | 3,495 |
| 2018-09-25 | 3,390 | 3,480 | 3,385 | 3,480 | 267,100 | 3,480 |
| 2018-09-21 | 3,380 | 3,425 | 3,365 | 3,405 | 246,900 | 3,405 |
| 2018-09-20 | 3,355 | 3,370 | 3,330 | 3,350 | 181,700 | 3,350 |
| 2018-09-19 | 3,340 | 3,355 | 3,315 | 3,345 | 210,800 | 3,345 |
| 2018-09-18 | 3,230 | 3,315 | 3,210 | 3,305 | 165,800 | 3,305 |
| 2018-09-14 | 3,230 | 3,260 | 3,225 | 3,230 | 238,900 | 3,230 |
| 2018-09-13 | 3,190 | 3,235 | 3,180 | 3,210 | 161,700 | 3,210 |
| 2018-09-12 | 3,170 | 3,170 | 3,125 | 3,165 | 189,300 | 3,165 |
| 2018-09-11 | 3,160 | 3,185 | 3,155 | 3,175 | 130,400 | 3,175 |
| 2018-09-10 | 3,150 | 3,170 | 3,130 | 3,160 | 126,000 | 3,160 |
| 2018-09-07 | 3,140 | 3,165 | 3,120 | 3,160 | 156,800 | 3,160 |
| 2018-09-06 | 3,210 | 3,210 | 3,165 | 3,165 | 198,100 | 3,165 |
| 2018-09-05 | 3,220 | 3,235 | 3,205 | 3,215 | 162,700 | 3,215 |
| 2018-09-04 | 3,290 | 3,295 | 3,210 | 3,220 | 277,300 | 3,220 |
| 2018-09-03 | 3,305 | 3,330 | 3,285 | 3,305 | 147,000 | 3,305 |
| 2018-08-31 | 3,305 | 3,330 | 3,295 | 3,295 | 177,800 | 3,295 |
| 2018-08-30 | 3,290 | 3,340 | 3,285 | 3,315 | 227,300 | 3,315 |
| 2018-08-29 | 3,290 | 3,315 | 3,280 | 3,285 | 156,000 | 3,285 |
| 2018-08-28 | 3,295 | 3,305 | 3,260 | 3,270 | 140,100 | 3,270 |
| 2018-08-27 | 3,310 | 3,325 | 3,295 | 3,300 | 153,000 | 3,300 |
| 2018-08-24 | 3,295 | 3,325 | 3,265 | 3,310 | 179,200 | 3,310 |
| 2018-08-23 | 3,255 | 3,270 | 3,245 | 3,250 | 105,900 | 3,250 |
| 2018-08-22 | 3,210 | 3,260 | 3,210 | 3,245 | 126,600 | 3,245 |
| 2018-08-21 | 3,245 | 3,280 | 3,210 | 3,250 | 197,200 | 3,250 |
| 2018-08-20 | 3,375 | 3,380 | 3,275 | 3,275 | 320,700 | 3,275 |
| 2018-08-17 | 3,365 | 3,400 | 3,350 | 3,390 | 150,500 | 3,390 |
| 2018-08-16 | 3,410 | 3,435 | 3,370 | 3,375 | 228,100 | 3,375 |
| 2018-08-15 | 3,470 | 3,480 | 3,410 | 3,410 | 114,200 | 3,410 |
| 2018-08-14 | 3,415 | 3,475 | 3,410 | 3,465 | 141,800 | 3,465 |
| 2018-08-13 | 3,465 | 3,480 | 3,400 | 3,400 | 145,200 | 3,400 |
| 2018-08-10 | 3,460 | 3,480 | 3,430 | 3,435 | 126,900 | 3,435 |
| 2018-08-09 | 3,430 | 3,465 | 3,420 | 3,455 | 93,800 | 3,455 |
| 2018-08-08 | 3,465 | 3,500 | 3,455 | 3,455 | 134,600 | 3,455 |
| 2018-08-07 | 3,465 | 3,485 | 3,450 | 3,475 | 146,500 | 3,475 |
| 2018-08-06 | 3,515 | 3,520 | 3,450 | 3,460 | 143,400 | 3,460 |
| 2018-08-03 | 3,550 | 3,560 | 3,515 | 3,520 | 251,900 | 3,520 |
| 2018-08-02 | 3,545 | 3,575 | 3,500 | 3,520 | 245,200 | 3,520 |
| 2018-08-01 | 3,540 | 3,545 | 3,490 | 3,500 | 255,100 | 3,500 |
| 2018-07-31 | 3,670 | 3,720 | 3,520 | 3,530 | 458,200 | 3,530 |
| 2018-07-30 | 3,700 | 3,700 | 3,650 | 3,655 | 159,600 | 3,655 |
| 2018-07-27 | 3,700 | 3,725 | 3,680 | 3,715 | 143,800 | 3,715 |
| 2018-07-26 | 3,650 | 3,695 | 3,640 | 3,690 | 161,600 | 3,690 |
| 2018-07-25 | 3,635 | 3,635 | 3,605 | 3,620 | 157,800 | 3,620 |
| 2018-07-24 | 3,675 | 3,675 | 3,630 | 3,635 | 91,800 | 3,635 |
| 2018-07-23 | 3,675 | 3,710 | 3,660 | 3,670 | 132,800 | 3,670 |
| 2018-07-20 | 3,665 | 3,690 | 3,650 | 3,670 | 142,600 | 3,670 |
| 2018-07-19 | 3,740 | 3,745 | 3,690 | 3,690 | 112,000 | 3,690 |
| 2018-07-18 | 3,830 | 3,850 | 3,740 | 3,755 | 162,800 | 3,755 |
| 2018-07-17 | 3,715 | 3,825 | 3,710 | 3,815 | 166,500 | 3,815 |
| 2018-07-13 | 3,650 | 3,705 | 3,630 | 3,700 | 107,900 | 3,700 |
| 2018-07-12 | 3,665 | 3,705 | 3,645 | 3,650 | 183,100 | 3,650 |
| 2018-07-11 | 3,625 | 3,650 | 3,595 | 3,615 | 179,600 | 3,615 |
| 2018-07-10 | 3,730 | 3,750 | 3,650 | 3,650 | 185,900 | 3,650 |
| 2018-07-09 | 3,735 | 3,740 | 3,705 | 3,715 | 136,400 | 3,715 |
| 2018-07-06 | 3,790 | 3,805 | 3,720 | 3,755 | 147,200 | 3,755 |
| 2018-07-05 | 3,775 | 3,790 | 3,725 | 3,750 | 153,100 | 3,750 |
| 2018-07-04 | 3,700 | 3,800 | 3,685 | 3,790 | 133,000 | 3,790 |
| 2018-07-03 | 3,800 | 3,810 | 3,700 | 3,730 | 180,000 | 3,730 |
| 2018-07-02 | 3,900 | 3,900 | 3,780 | 3,780 | 157,700 | 3,780 |
| 2018-06-29 | 3,900 | 3,935 | 3,855 | 3,920 | 139,400 | 3,920 |
| 2018-06-28 | 3,945 | 3,945 | 3,880 | 3,905 | 145,700 | 3,905 |
| 2018-06-27 | 3,910 | 3,965 | 3,890 | 3,950 | 181,900 | 3,950 |
| 2018-06-26 | 3,835 | 3,880 | 3,830 | 3,875 | 152,800 | 3,875 |
| 2018-06-25 | 3,850 | 3,850 | 3,785 | 3,810 | 173,800 | 3,810 |
| 2018-06-22 | 3,900 | 3,925 | 3,850 | 3,860 | 271,600 | 3,860 |
| 2018-06-21 | 3,930 | 3,975 | 3,925 | 3,935 | 162,300 | 3,935 |
| 2018-06-20 | 3,930 | 4,015 | 3,920 | 3,960 | 296,500 | 3,960 |
| 2018-06-19 | 3,925 | 3,945 | 3,890 | 3,920 | 254,800 | 3,920 |
| 2018-06-18 | 4,015 | 4,070 | 3,980 | 3,985 | 187,800 | 3,985 |
| 2018-06-15 | 4,070 | 4,070 | 3,975 | 3,995 | 256,500 | 3,995 |
| 2018-06-14 | 4,025 | 4,050 | 3,990 | 4,015 | 204,400 | 4,015 |
| 2018-06-13 | 4,080 | 4,135 | 4,060 | 4,065 | 196,700 | 4,065 |
| 2018-06-12 | 4,070 | 4,080 | 4,040 | 4,075 | 176,700 | 4,075 |
| 2018-06-11 | 4,000 | 4,090 | 3,990 | 4,060 | 251,100 | 4,060 |
| 2018-06-08 | 3,910 | 3,985 | 3,910 | 3,965 | 194,900 | 3,965 |
| 2018-06-07 | 3,955 | 3,965 | 3,915 | 3,935 | 153,200 | 3,935 |
| 2018-06-06 | 3,995 | 4,010 | 3,955 | 3,990 | 142,500 | 3,990 |
| 2018-06-05 | 3,995 | 4,040 | 3,995 | 4,030 | 137,300 | 4,030 |
| 2018-06-04 | 4,020 | 4,035 | 3,965 | 3,985 | 171,400 | 3,985 |
| 2018-06-01 | 3,940 | 4,015 | 3,935 | 3,955 | 129,000 | 3,955 |
| 2018-05-31 | 3,985 | 4,000 | 3,965 | 3,990 | 124,600 | 3,990 |
| 2018-05-30 | 3,960 | 3,985 | 3,930 | 3,960 | 122,900 | 3,960 |
| 2018-05-29 | 4,035 | 4,050 | 3,995 | 4,010 | 102,100 | 4,010 |
| 2018-05-28 | 4,050 | 4,060 | 4,000 | 4,020 | 116,400 | 4,020 |
| 2018-05-25 | 4,000 | 4,030 | 3,965 | 4,025 | 113,900 | 4,025 |
| 2018-05-24 | 3,985 | 4,040 | 3,975 | 3,985 | 149,100 | 3,985 |
| 2018-05-23 | 3,945 | 3,995 | 3,935 | 3,955 | 123,200 | 3,955 |
| 2018-05-22 | 3,980 | 3,985 | 3,925 | 3,950 | 142,200 | 3,950 |
| 2018-05-21 | 4,000 | 4,015 | 3,975 | 3,980 | 103,700 | 3,980 |
| 2018-05-18 | 4,050 | 4,060 | 4,005 | 4,025 | 174,400 | 4,025 |
| 2018-05-17 | 3,985 | 4,040 | 3,980 | 4,035 | 180,400 | 4,035 |
| 2018-05-16 | 3,960 | 4,010 | 3,950 | 4,000 | 218,100 | 4,000 |
| 2018-05-15 | 3,920 | 3,995 | 3,915 | 3,985 | 359,600 | 3,985 |
| 2018-05-14 | 3,865 | 3,930 | 3,845 | 3,925 | 248,800 | 3,925 |
| 2018-05-11 | 3,855 | 3,885 | 3,820 | 3,870 | 307,800 | 3,870 |
| 2018-05-10 | 3,800 | 3,855 | 3,785 | 3,830 | 240,100 | 3,830 |
| 2018-05-09 | 3,810 | 3,825 | 3,765 | 3,785 | 223,000 | 3,785 |
| 2018-05-08 | 3,870 | 3,870 | 3,820 | 3,830 | 172,600 | 3,830 |
| 2018-05-07 | 3,875 | 3,895 | 3,860 | 3,890 | 162,100 | 3,890 |
| 2018-05-02 | 3,860 | 3,875 | 3,815 | 3,865 | 120,700 | 3,865 |
| 2018-05-01 | 3,845 | 3,855 | 3,815 | 3,850 | 102,100 | 3,850 |
| 2018-04-27 | 3,850 | 3,855 | 3,815 | 3,855 | 204,300 | 3,855 |
| 2018-04-26 | 3,800 | 3,850 | 3,755 | 3,835 | 245,300 | 3,835 |
| 2018-04-25 | 3,765 | 3,795 | 3,745 | 3,790 | 146,000 | 3,790 |
| 2018-04-24 | 3,775 | 3,790 | 3,750 | 3,770 | 121,000 | 3,770 |
| 2018-04-23 | 3,745 | 3,770 | 3,705 | 3,765 | 178,500 | 3,765 |
| 2018-04-20 | 3,715 | 3,765 | 3,710 | 3,745 | 94,400 | 3,745 |
| 2018-04-19 | 3,775 | 3,775 | 3,705 | 3,725 | 132,700 | 3,725 |
| 2018-04-18 | 3,740 | 3,785 | 3,730 | 3,775 | 168,400 | 3,775 |
| 2018-04-17 | 3,705 | 3,750 | 3,695 | 3,725 | 178,600 | 3,725 |
| 2018-04-16 | 3,685 | 3,745 | 3,665 | 3,730 | 204,400 | 3,730 |
| 2018-04-13 | 3,695 | 3,700 | 3,650 | 3,685 | 146,800 | 3,685 |
| 2018-04-12 | 3,680 | 3,700 | 3,640 | 3,680 | 135,000 | 3,680 |
| 2018-04-11 | 3,685 | 3,695 | 3,610 | 3,655 | 193,900 | 3,655 |
| 2018-04-10 | 3,725 | 3,795 | 3,705 | 3,705 | 173,000 | 3,705 |
| 2018-04-09 | 3,675 | 3,735 | 3,665 | 3,730 | 168,000 | 3,730 |
| 2018-04-06 | 3,610 | 3,700 | 3,575 | 3,675 | 283,000 | 3,675 |
| 2018-04-05 | 3,605 | 3,620 | 3,575 | 3,600 | 200,000 | 3,600 |
| 2018-04-04 | 3,535 | 3,590 | 3,525 | 3,580 | 209,500 | 3,580 |
| 2018-04-03 | 3,470 | 3,555 | 3,470 | 3,540 | 162,100 | 3,540 |
| 2018-03-30 | 3,510 | 3,550 | 3,480 | 3,535 | 171,500 | 3,535 |
| 2018-03-29 | 3,480 | 3,495 | 3,455 | 3,490 | 107,200 | 3,490 |
| 2018-03-28 | 3,460 | 3,480 | 3,430 | 3,455 | 160,800 | 3,455 |
| 2018-03-27 | 3,425 | 3,500 | 3,425 | 3,500 | 222,200 | 3,500 |
| 2018-03-26 | 3,390 | 3,420 | 3,350 | 3,420 | 231,500 | 3,420 |
| 2018-03-23 | 3,430 | 3,465 | 3,385 | 3,385 | 231,700 | 3,385 |
| 2018-03-22 | 3,435 | 3,475 | 3,430 | 3,465 | 158,900 | 3,465 |
| 2018-03-20 | 3,445 | 3,495 | 3,420 | 3,435 | 204,200 | 3,435 |
| 2018-03-19 | 3,515 | 3,530 | 3,495 | 3,505 | 112,600 | 3,505 |
| 2018-03-16 | 3,535 | 3,560 | 3,510 | 3,535 | 284,600 | 3,535 |
| 2018-03-15 | 3,510 | 3,560 | 3,495 | 3,555 | 141,500 | 3,555 |
| 2018-03-14 | 3,520 | 3,550 | 3,510 | 3,520 | 179,400 | 3,520 |
| 2018-03-13 | 3,510 | 3,555 | 3,505 | 3,525 | 221,200 | 3,525 |
| 2018-03-12 | 3,615 | 3,620 | 3,515 | 3,540 | 301,000 | 3,540 |
| 2018-03-09 | 3,580 | 3,730 | 3,565 | 3,600 | 851,100 | 3,600 |
| 2018-03-08 | 3,485 | 3,490 | 3,425 | 3,440 | 222,400 | 3,440 |
| 2018-03-07 | 3,465 | 3,545 | 3,455 | 3,490 | 252,900 | 3,490 |
| 2018-03-06 | 3,480 | 3,495 | 3,460 | 3,475 | 234,400 | 3,475 |
| 2018-03-05 | 3,505 | 3,535 | 3,465 | 3,475 | 118,700 | 3,475 |
| 2018-03-02 | 3,495 | 3,540 | 3,485 | 3,510 | 173,500 | 3,510 |
| 2018-03-01 | 3,585 | 3,585 | 3,525 | 3,530 | 180,800 | 3,530 |
| 2018-02-28 | 3,635 | 3,665 | 3,600 | 3,600 | 216,300 | 3,600 |
| 2018-02-27 | 3,700 | 3,700 | 3,635 | 3,655 | 183,000 | 3,655 |
| 2018-02-26 | 3,670 | 3,680 | 3,650 | 3,670 | 100,400 | 3,670 |
| 2018-02-23 | 3,640 | 3,660 | 3,620 | 3,655 | 101,000 | 3,655 |
| 2018-02-22 | 3,645 | 3,655 | 3,605 | 3,625 | 188,500 | 3,625 |
| 2018-02-21 | 3,710 | 3,740 | 3,685 | 3,705 | 103,200 | 3,705 |
| 2018-02-20 | 3,745 | 3,775 | 3,715 | 3,720 | 113,100 | 3,720 |
| 2018-02-19 | 3,705 | 3,790 | 3,695 | 3,775 | 193,800 | 3,775 |
| 2018-02-16 | 3,625 | 3,720 | 3,625 | 3,705 | 203,400 | 3,705 |
| 2018-02-15 | 3,615 | 3,660 | 3,580 | 3,610 | 224,200 | 3,610 |
| 2018-02-14 | 3,550 | 3,620 | 3,550 | 3,605 | 281,200 | 3,605 |
| 2018-02-13 | 3,555 | 3,575 | 3,535 | 3,540 | 219,300 | 3,540 |
| 2018-02-09 | 3,450 | 3,530 | 3,450 | 3,530 | 204,700 | 3,530 |
| 2018-02-08 | 3,505 | 3,555 | 3,505 | 3,525 | 199,300 | 3,525 |
| 2018-02-07 | 3,595 | 3,635 | 3,500 | 3,505 | 248,800 | 3,505 |
| 2018-02-06 | 3,610 | 3,645 | 3,485 | 3,530 | 403,200 | 3,530 |
| 2018-02-05 | 3,695 | 3,770 | 3,695 | 3,715 | 387,400 | 3,715 |
| 2018-02-02 | 3,645 | 3,710 | 3,645 | 3,670 | 181,900 | 3,670 |
| 2018-02-01 | 3,770 | 3,775 | 3,640 | 3,685 | 394,300 | 3,685 |
| 2018-01-31 | 3,715 | 3,935 | 3,695 | 3,795 | 794,900 | 3,795 |
| 2018-01-30 | 3,660 | 3,665 | 3,570 | 3,575 | 284,400 | 3,575 |
| 2018-01-29 | 3,690 | 3,715 | 3,660 | 3,660 | 211,700 | 3,660 |
| 2018-01-26 | 3,670 | 3,725 | 3,665 | 3,680 | 177,000 | 3,680 |
| 2018-01-25 | 3,690 | 3,695 | 3,655 | 3,660 | 135,700 | 3,660 |
| 2018-01-24 | 3,725 | 3,740 | 3,690 | 3,710 | 132,400 | 3,710 |
| 2018-01-23 | 3,690 | 3,720 | 3,675 | 3,700 | 142,000 | 3,700 |
| 2018-01-22 | 3,700 | 3,700 | 3,655 | 3,660 | 143,200 | 3,660 |
| 2018-01-19 | 3,705 | 3,735 | 3,670 | 3,680 | 148,500 | 3,680 |
| 2018-01-18 | 3,775 | 3,790 | 3,690 | 3,690 | 239,700 | 3,690 |
| 2018-01-17 | 3,720 | 3,765 | 3,715 | 3,735 | 140,700 | 3,735 |
| 2018-01-16 | 3,655 | 3,745 | 3,655 | 3,730 | 155,400 | 3,730 |
| 2018-01-15 | 3,650 | 3,690 | 3,640 | 3,655 | 158,100 | 3,655 |
| 2018-01-12 | 3,715 | 3,715 | 3,640 | 3,650 | 267,500 | 3,650 |
| 2018-01-11 | 3,750 | 3,770 | 3,735 | 3,745 | 161,700 | 3,745 |
| 2018-01-10 | 3,760 | 3,765 | 3,730 | 3,735 | 110,100 | 3,735 |
| 2018-01-09 | 3,750 | 3,765 | 3,730 | 3,760 | 167,300 | 3,760 |
| 2018-01-05 | 3,785 | 3,785 | 3,735 | 3,760 | 129,100 | 3,760 |
| 2018-01-04 | 3,755 | 3,775 | 3,730 | 3,775 | 195,500 | 3,775 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
