2875 東洋水産(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 | 3,830 | 3,865 | 3,810 | 3,835 | 318,000 | 3,835 |
| 2018-12-27 | 3,740 | 3,845 | 3,740 | 3,835 | 293,500 | 3,835 |
| 2018-12-26 | 3,645 | 3,725 | 3,625 | 3,655 | 291,000 | 3,655 |
| 2018-12-25 | 3,780 | 3,780 | 3,620 | 3,660 | 324,900 | 3,660 |
| 2018-12-21 | 3,925 | 3,935 | 3,805 | 3,810 | 560,700 | 3,810 |
| 2018-12-20 | 3,985 | 4,020 | 3,910 | 3,935 | 318,000 | 3,935 |
| 2018-12-19 | 4,020 | 4,030 | 3,970 | 3,990 | 272,900 | 3,990 |
| 2018-12-18 | 4,040 | 4,050 | 3,985 | 4,005 | 407,200 | 4,005 |
| 2018-12-17 | 4,075 | 4,090 | 4,035 | 4,065 | 329,000 | 4,065 |
| 2018-12-14 | 4,060 | 4,100 | 4,040 | 4,055 | 420,600 | 4,055 |
| 2018-12-13 | 4,080 | 4,095 | 4,040 | 4,060 | 359,300 | 4,060 |
| 2018-12-12 | 4,075 | 4,100 | 4,060 | 4,080 | 397,600 | 4,080 |
| 2018-12-11 | 4,015 | 4,050 | 3,935 | 3,960 | 362,700 | 3,960 |
| 2018-12-10 | 4,040 | 4,040 | 3,980 | 4,010 | 308,500 | 4,010 |
| 2018-12-07 | 4,045 | 4,080 | 3,955 | 4,065 | 487,800 | 4,065 |
| 2018-12-06 | 4,015 | 4,050 | 3,955 | 3,995 | 424,100 | 3,995 |
| 2018-12-05 | 3,965 | 4,050 | 3,950 | 4,045 | 426,500 | 4,045 |
| 2018-12-04 | 3,970 | 4,055 | 3,955 | 4,015 | 546,800 | 4,015 |
| 2018-12-03 | 3,950 | 3,970 | 3,910 | 3,955 | 415,000 | 3,955 |
| 2018-11-30 | 3,850 | 3,900 | 3,845 | 3,890 | 527,600 | 3,890 |
| 2018-11-29 | 3,865 | 3,880 | 3,810 | 3,815 | 299,500 | 3,815 |
| 2018-11-28 | 3,895 | 3,900 | 3,820 | 3,820 | 360,900 | 3,820 |
| 2018-11-27 | 3,895 | 3,920 | 3,865 | 3,885 | 396,600 | 3,885 |
| 2018-11-26 | 3,920 | 3,935 | 3,870 | 3,930 | 318,700 | 3,930 |
| 2018-11-22 | 3,825 | 3,905 | 3,800 | 3,905 | 268,700 | 3,905 |
| 2018-11-21 | 3,805 | 3,835 | 3,795 | 3,815 | 326,800 | 3,815 |
| 2018-11-20 | 3,770 | 3,810 | 3,750 | 3,805 | 292,700 | 3,805 |
| 2018-11-19 | 3,805 | 3,830 | 3,780 | 3,785 | 206,100 | 3,785 |
| 2018-11-16 | 3,810 | 3,820 | 3,780 | 3,805 | 323,900 | 3,805 |
| 2018-11-15 | 3,795 | 3,825 | 3,765 | 3,820 | 234,600 | 3,820 |
| 2018-11-14 | 3,870 | 3,880 | 3,785 | 3,800 | 380,400 | 3,800 |
| 2018-11-13 | 3,885 | 3,890 | 3,845 | 3,880 | 279,800 | 3,880 |
| 2018-11-12 | 3,945 | 3,995 | 3,935 | 3,945 | 236,100 | 3,945 |
| 2018-11-09 | 3,970 | 4,010 | 3,945 | 3,955 | 277,300 | 3,955 |
| 2018-11-08 | 3,945 | 3,980 | 3,930 | 3,965 | 359,100 | 3,965 |
| 2018-11-07 | 3,915 | 3,940 | 3,875 | 3,905 | 466,100 | 3,905 |
| 2018-11-06 | 3,885 | 3,935 | 3,870 | 3,920 | 266,000 | 3,920 |
| 2018-11-05 | 3,860 | 3,895 | 3,830 | 3,840 | 304,700 | 3,840 |
| 2018-11-02 | 3,870 | 3,925 | 3,850 | 3,895 | 577,200 | 3,895 |
| 2018-11-01 | 3,890 | 4,030 | 3,870 | 3,910 | 764,600 | 3,910 |
| 2018-10-31 | 4,010 | 4,070 | 3,780 | 3,890 | 989,800 | 3,890 |
| 2018-10-30 | 4,050 | 4,105 | 4,020 | 4,105 | 904,300 | 4,105 |
| 2018-10-29 | 4,080 | 4,115 | 4,040 | 4,055 | 311,800 | 4,055 |
| 2018-10-26 | 4,075 | 4,100 | 4,040 | 4,075 | 444,400 | 4,075 |
| 2018-10-25 | 4,110 | 4,130 | 4,080 | 4,090 | 365,800 | 4,090 |
| 2018-10-24 | 4,185 | 4,190 | 4,120 | 4,160 | 380,900 | 4,160 |
| 2018-10-23 | 4,180 | 4,180 | 4,110 | 4,125 | 314,100 | 4,125 |
| 2018-10-22 | 4,200 | 4,245 | 4,195 | 4,225 | 283,600 | 4,225 |
| 2018-10-19 | 4,170 | 4,175 | 4,115 | 4,170 | 355,100 | 4,170 |
| 2018-10-18 | 4,175 | 4,225 | 4,170 | 4,205 | 215,600 | 4,205 |
| 2018-10-17 | 4,155 | 4,180 | 4,135 | 4,170 | 272,100 | 4,170 |
| 2018-10-16 | 4,140 | 4,155 | 4,085 | 4,135 | 354,700 | 4,135 |
| 2018-10-15 | 4,180 | 4,205 | 4,160 | 4,170 | 321,700 | 4,170 |
| 2018-10-12 | 4,250 | 4,280 | 4,200 | 4,230 | 413,400 | 4,230 |
| 2018-10-11 | 4,290 | 4,310 | 4,255 | 4,280 | 358,900 | 4,280 |
| 2018-10-10 | 4,350 | 4,380 | 4,335 | 4,355 | 440,500 | 4,355 |
| 2018-10-09 | 4,370 | 4,385 | 4,345 | 4,375 | 343,100 | 4,375 |
| 2018-10-05 | 4,350 | 4,400 | 4,330 | 4,370 | 270,400 | 4,370 |
| 2018-10-04 | 4,390 | 4,390 | 4,355 | 4,370 | 262,600 | 4,370 |
| 2018-10-03 | 4,435 | 4,440 | 4,360 | 4,380 | 403,400 | 4,380 |
| 2018-10-02 | 4,390 | 4,425 | 4,360 | 4,390 | 385,700 | 4,390 |
| 2018-10-01 | 4,375 | 4,400 | 4,340 | 4,380 | 287,300 | 4,380 |
| 2018-09-28 | 4,415 | 4,450 | 4,380 | 4,405 | 450,600 | 4,405 |
| 2018-09-27 | 4,425 | 4,460 | 4,395 | 4,415 | 351,800 | 4,415 |
| 2018-09-26 | 4,445 | 4,465 | 4,350 | 4,450 | 489,300 | 4,450 |
| 2018-09-25 | 4,405 | 4,470 | 4,380 | 4,460 | 500,200 | 4,460 |
| 2018-09-21 | 4,450 | 4,475 | 4,405 | 4,475 | 348,600 | 4,475 |
| 2018-09-20 | 4,450 | 4,450 | 4,390 | 4,420 | 303,400 | 4,420 |
| 2018-09-19 | 4,450 | 4,450 | 4,360 | 4,405 | 376,900 | 4,405 |
| 2018-09-18 | 4,310 | 4,470 | 4,300 | 4,455 | 560,000 | 4,455 |
| 2018-09-14 | 4,295 | 4,310 | 4,245 | 4,265 | 466,700 | 4,265 |
| 2018-09-13 | 4,205 | 4,270 | 4,195 | 4,230 | 294,900 | 4,230 |
| 2018-09-12 | 4,175 | 4,195 | 4,110 | 4,185 | 335,400 | 4,185 |
| 2018-09-11 | 4,125 | 4,185 | 4,120 | 4,180 | 294,400 | 4,180 |
| 2018-09-10 | 4,100 | 4,175 | 4,065 | 4,140 | 495,200 | 4,140 |
| 2018-09-07 | 4,045 | 4,125 | 4,040 | 4,120 | 275,800 | 4,120 |
| 2018-09-06 | 4,055 | 4,065 | 4,025 | 4,050 | 173,800 | 4,050 |
| 2018-09-05 | 4,050 | 4,090 | 4,020 | 4,055 | 290,900 | 4,055 |
| 2018-09-04 | 4,090 | 4,100 | 4,055 | 4,070 | 284,000 | 4,070 |
| 2018-09-03 | 4,095 | 4,100 | 4,055 | 4,080 | 180,800 | 4,080 |
| 2018-08-31 | 4,075 | 4,120 | 4,045 | 4,095 | 413,000 | 4,095 |
| 2018-08-30 | 4,060 | 4,140 | 4,055 | 4,100 | 410,900 | 4,100 |
| 2018-08-29 | 4,015 | 4,050 | 4,005 | 4,025 | 208,600 | 4,025 |
| 2018-08-28 | 4,025 | 4,050 | 4,015 | 4,030 | 184,600 | 4,030 |
| 2018-08-27 | 4,020 | 4,035 | 4,000 | 4,020 | 173,300 | 4,020 |
| 2018-08-24 | 4,035 | 4,045 | 3,985 | 4,015 | 208,100 | 4,015 |
| 2018-08-23 | 4,035 | 4,040 | 4,010 | 4,020 | 213,000 | 4,020 |
| 2018-08-22 | 3,990 | 4,030 | 3,965 | 4,030 | 213,900 | 4,030 |
| 2018-08-21 | 3,990 | 4,005 | 3,965 | 3,990 | 234,800 | 3,990 |
| 2018-08-20 | 3,990 | 4,010 | 3,950 | 3,970 | 160,900 | 3,970 |
| 2018-08-17 | 3,955 | 3,975 | 3,930 | 3,975 | 204,700 | 3,975 |
| 2018-08-16 | 3,935 | 3,970 | 3,885 | 3,930 | 349,400 | 3,930 |
| 2018-08-15 | 3,970 | 3,985 | 3,940 | 3,980 | 224,400 | 3,980 |
| 2018-08-14 | 3,935 | 3,975 | 3,910 | 3,975 | 165,900 | 3,975 |
| 2018-08-13 | 3,960 | 3,960 | 3,880 | 3,895 | 221,800 | 3,895 |
| 2018-08-10 | 3,985 | 4,015 | 3,960 | 3,970 | 230,800 | 3,970 |
| 2018-08-09 | 3,990 | 4,005 | 3,950 | 3,990 | 260,300 | 3,990 |
| 2018-08-08 | 4,025 | 4,085 | 3,995 | 4,015 | 326,800 | 4,015 |
| 2018-08-07 | 4,055 | 4,080 | 3,970 | 4,050 | 431,000 | 4,050 |
| 2018-08-06 | 4,125 | 4,165 | 4,100 | 4,105 | 242,700 | 4,105 |
| 2018-08-03 | 4,125 | 4,125 | 4,045 | 4,085 | 386,400 | 4,085 |
| 2018-08-02 | 4,060 | 4,210 | 4,055 | 4,145 | 567,400 | 4,145 |
| 2018-08-01 | 4,045 | 4,085 | 3,820 | 4,055 | 779,300 | 4,055 |
| 2018-07-31 | 3,880 | 4,125 | 3,820 | 4,040 | 888,500 | 4,040 |
| 2018-07-30 | 3,895 | 3,895 | 3,850 | 3,865 | 162,000 | 3,865 |
| 2018-07-27 | 3,855 | 3,895 | 3,835 | 3,895 | 251,000 | 3,895 |
| 2018-07-26 | 3,810 | 3,845 | 3,795 | 3,845 | 243,400 | 3,845 |
| 2018-07-25 | 3,830 | 3,835 | 3,790 | 3,795 | 251,500 | 3,795 |
| 2018-07-24 | 3,850 | 3,855 | 3,805 | 3,810 | 213,400 | 3,810 |
| 2018-07-23 | 3,830 | 3,890 | 3,830 | 3,850 | 163,700 | 3,850 |
| 2018-07-20 | 3,820 | 3,865 | 3,815 | 3,850 | 266,800 | 3,850 |
| 2018-07-19 | 3,890 | 3,890 | 3,840 | 3,845 | 215,400 | 3,845 |
| 2018-07-18 | 3,970 | 3,990 | 3,930 | 3,945 | 224,900 | 3,945 |
| 2018-07-17 | 3,885 | 3,965 | 3,860 | 3,945 | 227,200 | 3,945 |
| 2018-07-13 | 3,845 | 3,885 | 3,820 | 3,875 | 308,800 | 3,875 |
| 2018-07-12 | 3,870 | 3,925 | 3,850 | 3,875 | 315,900 | 3,875 |
| 2018-07-11 | 3,850 | 3,850 | 3,795 | 3,810 | 300,000 | 3,810 |
| 2018-07-10 | 3,885 | 3,905 | 3,855 | 3,855 | 297,200 | 3,855 |
| 2018-07-09 | 3,870 | 3,905 | 3,845 | 3,890 | 215,100 | 3,890 |
| 2018-07-06 | 3,920 | 3,935 | 3,855 | 3,855 | 274,000 | 3,855 |
| 2018-07-05 | 3,875 | 3,890 | 3,840 | 3,855 | 266,500 | 3,855 |
| 2018-07-04 | 3,795 | 3,875 | 3,790 | 3,865 | 306,700 | 3,865 |
| 2018-07-03 | 3,850 | 3,855 | 3,785 | 3,815 | 259,800 | 3,815 |
| 2018-07-02 | 3,935 | 3,935 | 3,825 | 3,830 | 279,400 | 3,830 |
| 2018-06-29 | 3,930 | 3,965 | 3,875 | 3,945 | 249,200 | 3,945 |
| 2018-06-28 | 3,980 | 3,990 | 3,900 | 3,930 | 302,800 | 3,930 |
| 2018-06-27 | 3,935 | 4,010 | 3,935 | 4,005 | 275,300 | 4,005 |
| 2018-06-26 | 3,890 | 3,935 | 3,870 | 3,930 | 244,400 | 3,930 |
| 2018-06-25 | 3,895 | 3,910 | 3,850 | 3,875 | 288,800 | 3,875 |
| 2018-06-22 | 3,855 | 3,895 | 3,830 | 3,885 | 369,500 | 3,885 |
| 2018-06-21 | 3,875 | 3,895 | 3,835 | 3,845 | 332,200 | 3,845 |
| 2018-06-20 | 3,860 | 3,915 | 3,850 | 3,895 | 387,400 | 3,895 |
| 2018-06-19 | 3,820 | 3,870 | 3,815 | 3,845 | 447,300 | 3,845 |
| 2018-06-18 | 3,855 | 3,860 | 3,810 | 3,825 | 674,300 | 3,825 |
| 2018-06-15 | 4,035 | 4,075 | 4,020 | 4,065 | 478,000 | 4,065 |
| 2018-06-14 | 4,015 | 4,030 | 4,000 | 4,005 | 210,500 | 4,005 |
| 2018-06-13 | 3,995 | 4,050 | 3,990 | 4,015 | 171,200 | 4,015 |
| 2018-06-12 | 3,985 | 4,005 | 3,965 | 3,995 | 258,600 | 3,995 |
| 2018-06-11 | 3,935 | 3,995 | 3,915 | 3,950 | 336,500 | 3,950 |
| 2018-06-08 | 3,870 | 3,930 | 3,870 | 3,895 | 374,600 | 3,895 |
| 2018-06-07 | 3,920 | 3,925 | 3,890 | 3,905 | 234,600 | 3,905 |
| 2018-06-06 | 3,870 | 3,930 | 3,870 | 3,920 | 351,600 | 3,920 |
| 2018-06-05 | 3,890 | 3,920 | 3,870 | 3,915 | 338,100 | 3,915 |
| 2018-06-04 | 3,840 | 3,910 | 3,835 | 3,890 | 417,700 | 3,890 |
| 2018-06-01 | 3,860 | 3,935 | 3,860 | 3,910 | 345,500 | 3,910 |
| 2018-05-31 | 3,895 | 3,905 | 3,850 | 3,885 | 599,700 | 3,885 |
| 2018-05-30 | 3,910 | 3,910 | 3,865 | 3,890 | 331,200 | 3,890 |
| 2018-05-29 | 3,885 | 3,920 | 3,870 | 3,910 | 280,400 | 3,910 |
| 2018-05-28 | 3,890 | 3,905 | 3,850 | 3,865 | 174,500 | 3,865 |
| 2018-05-25 | 3,900 | 3,910 | 3,870 | 3,890 | 226,500 | 3,890 |
| 2018-05-24 | 3,935 | 3,940 | 3,890 | 3,900 | 265,800 | 3,900 |
| 2018-05-23 | 3,920 | 3,955 | 3,915 | 3,935 | 266,900 | 3,935 |
| 2018-05-22 | 3,950 | 3,950 | 3,920 | 3,940 | 220,000 | 3,940 |
| 2018-05-21 | 3,935 | 3,940 | 3,920 | 3,925 | 187,000 | 3,925 |
| 2018-05-18 | 3,960 | 3,965 | 3,925 | 3,940 | 263,600 | 3,940 |
| 2018-05-17 | 3,975 | 3,985 | 3,960 | 3,970 | 230,500 | 3,970 |
| 2018-05-16 | 3,980 | 3,980 | 3,950 | 3,970 | 228,100 | 3,970 |
| 2018-05-15 | 3,960 | 4,000 | 3,950 | 3,990 | 320,900 | 3,990 |
| 2018-05-14 | 3,960 | 3,990 | 3,920 | 3,930 | 519,800 | 3,930 |
| 2018-05-11 | 4,255 | 4,290 | 3,960 | 4,020 | 751,600 | 4,020 |
| 2018-05-10 | 4,255 | 4,280 | 4,210 | 4,235 | 245,900 | 4,235 |
| 2018-05-09 | 4,310 | 4,320 | 4,230 | 4,240 | 313,300 | 4,240 |
| 2018-05-08 | 4,300 | 4,320 | 4,265 | 4,305 | 287,400 | 4,305 |
| 2018-05-07 | 4,310 | 4,320 | 4,265 | 4,280 | 241,500 | 4,280 |
| 2018-05-02 | 4,330 | 4,330 | 4,285 | 4,310 | 201,700 | 4,310 |
| 2018-05-01 | 4,315 | 4,340 | 4,290 | 4,330 | 200,200 | 4,330 |
| 2018-04-27 | 4,300 | 4,340 | 4,285 | 4,310 | 346,600 | 4,310 |
| 2018-04-26 | 4,235 | 4,280 | 4,215 | 4,275 | 213,100 | 4,275 |
| 2018-04-25 | 4,190 | 4,235 | 4,175 | 4,210 | 224,000 | 4,210 |
| 2018-04-24 | 4,220 | 4,230 | 4,175 | 4,190 | 263,600 | 4,190 |
| 2018-04-23 | 4,220 | 4,225 | 4,165 | 4,195 | 241,700 | 4,195 |
| 2018-04-20 | 4,235 | 4,260 | 4,215 | 4,230 | 232,000 | 4,230 |
| 2018-04-19 | 4,260 | 4,265 | 4,235 | 4,250 | 235,100 | 4,250 |
| 2018-04-18 | 4,190 | 4,270 | 4,190 | 4,260 | 162,100 | 4,260 |
| 2018-04-17 | 4,155 | 4,215 | 4,145 | 4,190 | 219,300 | 4,190 |
| 2018-04-16 | 4,090 | 4,190 | 4,085 | 4,180 | 172,000 | 4,180 |
| 2018-04-13 | 4,155 | 4,155 | 4,100 | 4,135 | 260,600 | 4,135 |
| 2018-04-12 | 4,085 | 4,145 | 4,085 | 4,130 | 270,600 | 4,130 |
| 2018-04-11 | 4,120 | 4,135 | 4,055 | 4,080 | 272,600 | 4,080 |
| 2018-04-10 | 4,130 | 4,195 | 4,100 | 4,125 | 699,500 | 4,125 |
| 2018-04-09 | 4,290 | 4,345 | 4,265 | 4,340 | 301,000 | 4,340 |
| 2018-04-06 | 4,265 | 4,290 | 4,240 | 4,260 | 213,300 | 4,260 |
| 2018-04-05 | 4,210 | 4,295 | 4,200 | 4,270 | 321,200 | 4,270 |
| 2018-04-04 | 4,140 | 4,185 | 4,125 | 4,175 | 246,000 | 4,175 |
| 2018-04-03 | 4,105 | 4,155 | 4,090 | 4,140 | 235,900 | 4,140 |
| 2018-03-30 | 4,185 | 4,185 | 4,110 | 4,125 | 247,600 | 4,125 |
| 2018-03-29 | 4,145 | 4,190 | 4,135 | 4,180 | 261,500 | 4,180 |
| 2018-03-28 | 4,135 | 4,145 | 4,075 | 4,115 | 237,500 | 4,115 |
| 2018-03-27 | 4,090 | 4,185 | 4,075 | 4,180 | 357,000 | 4,180 |
| 2018-03-26 | 4,010 | 4,095 | 4,005 | 4,095 | 318,500 | 4,095 |
| 2018-03-23 | 4,075 | 4,125 | 4,030 | 4,035 | 476,600 | 4,035 |
| 2018-03-22 | 4,120 | 4,145 | 4,085 | 4,145 | 329,800 | 4,145 |
| 2018-03-20 | 4,100 | 4,125 | 4,055 | 4,120 | 238,300 | 4,120 |
| 2018-03-19 | 4,155 | 4,180 | 4,115 | 4,130 | 187,400 | 4,130 |
| 2018-03-16 | 4,170 | 4,175 | 4,130 | 4,145 | 408,100 | 4,145 |
| 2018-03-15 | 4,140 | 4,180 | 4,125 | 4,155 | 247,300 | 4,155 |
| 2018-03-14 | 4,205 | 4,205 | 4,160 | 4,180 | 294,200 | 4,180 |
| 2018-03-13 | 4,185 | 4,235 | 4,185 | 4,225 | 286,200 | 4,225 |
| 2018-03-12 | 4,195 | 4,205 | 4,165 | 4,195 | 309,300 | 4,195 |
| 2018-03-09 | 4,185 | 4,230 | 4,145 | 4,160 | 401,600 | 4,160 |
| 2018-03-08 | 4,200 | 4,205 | 4,140 | 4,150 | 260,000 | 4,150 |
| 2018-03-07 | 4,130 | 4,225 | 4,130 | 4,175 | 362,700 | 4,175 |
| 2018-03-06 | 4,195 | 4,195 | 4,140 | 4,160 | 449,800 | 4,160 |
| 2018-03-05 | 4,135 | 4,175 | 4,125 | 4,150 | 255,200 | 4,150 |
| 2018-03-02 | 4,085 | 4,155 | 4,085 | 4,135 | 539,300 | 4,135 |
| 2018-03-01 | 4,155 | 4,180 | 4,120 | 4,135 | 372,200 | 4,135 |
| 2018-02-28 | 4,205 | 4,245 | 4,190 | 4,190 | 526,900 | 4,190 |
| 2018-02-27 | 4,230 | 4,235 | 4,200 | 4,215 | 266,900 | 4,215 |
| 2018-02-26 | 4,215 | 4,235 | 4,190 | 4,210 | 323,000 | 4,210 |
| 2018-02-23 | 4,195 | 4,205 | 4,175 | 4,200 | 225,000 | 4,200 |
| 2018-02-22 | 4,145 | 4,180 | 4,125 | 4,160 | 318,300 | 4,160 |
| 2018-02-21 | 4,200 | 4,225 | 4,185 | 4,200 | 226,800 | 4,200 |
| 2018-02-20 | 4,235 | 4,250 | 4,200 | 4,205 | 239,500 | 4,205 |
| 2018-02-19 | 4,235 | 4,270 | 4,215 | 4,260 | 259,000 | 4,260 |
| 2018-02-16 | 4,120 | 4,195 | 4,110 | 4,180 | 364,500 | 4,180 |
| 2018-02-15 | 4,095 | 4,120 | 4,050 | 4,075 | 377,300 | 4,075 |
| 2018-02-14 | 4,095 | 4,125 | 4,060 | 4,075 | 403,200 | 4,075 |
| 2018-02-13 | 4,145 | 4,170 | 4,095 | 4,100 | 382,300 | 4,100 |
| 2018-02-09 | 4,100 | 4,175 | 4,065 | 4,160 | 319,700 | 4,160 |
| 2018-02-08 | 4,185 | 4,220 | 4,160 | 4,185 | 418,400 | 4,185 |
| 2018-02-07 | 4,275 | 4,320 | 4,205 | 4,205 | 607,400 | 4,205 |
| 2018-02-06 | 4,275 | 4,305 | 4,175 | 4,195 | 610,000 | 4,195 |
| 2018-02-05 | 4,455 | 4,470 | 4,400 | 4,400 | 374,700 | 4,400 |
| 2018-02-02 | 4,465 | 4,565 | 4,460 | 4,545 | 409,800 | 4,545 |
| 2018-02-01 | 4,490 | 4,500 | 4,340 | 4,480 | 751,000 | 4,480 |
| 2018-01-31 | 4,720 | 4,805 | 4,310 | 4,425 | 1,194,400 | 4,425 |
| 2018-01-30 | 4,720 | 4,745 | 4,665 | 4,675 | 381,800 | 4,675 |
| 2018-01-29 | 4,760 | 4,770 | 4,710 | 4,720 | 198,500 | 4,720 |
| 2018-01-26 | 4,715 | 4,775 | 4,705 | 4,755 | 275,000 | 4,755 |
| 2018-01-25 | 4,740 | 4,760 | 4,695 | 4,710 | 301,800 | 4,710 |
| 2018-01-24 | 4,795 | 4,805 | 4,750 | 4,780 | 213,000 | 4,780 |
| 2018-01-23 | 4,800 | 4,810 | 4,775 | 4,800 | 246,900 | 4,800 |
| 2018-01-22 | 4,805 | 4,810 | 4,760 | 4,780 | 197,200 | 4,780 |
| 2018-01-19 | 4,775 | 4,820 | 4,755 | 4,775 | 196,000 | 4,775 |
| 2018-01-18 | 4,840 | 4,845 | 4,760 | 4,770 | 313,300 | 4,770 |
| 2018-01-17 | 4,835 | 4,840 | 4,765 | 4,815 | 313,800 | 4,815 |
| 2018-01-16 | 4,805 | 4,840 | 4,795 | 4,835 | 167,900 | 4,835 |
| 2018-01-15 | 4,750 | 4,805 | 4,745 | 4,770 | 149,600 | 4,770 |
| 2018-01-12 | 4,785 | 4,790 | 4,725 | 4,735 | 287,200 | 4,735 |
| 2018-01-11 | 4,830 | 4,830 | 4,790 | 4,810 | 245,600 | 4,810 |
| 2018-01-10 | 4,900 | 4,900 | 4,850 | 4,865 | 219,800 | 4,865 |
| 2018-01-09 | 4,875 | 4,915 | 4,870 | 4,910 | 280,000 | 4,910 |
| 2018-01-05 | 4,855 | 4,865 | 4,820 | 4,845 | 295,900 | 4,845 |
| 2018-01-04 | 4,840 | 4,840 | 4,760 | 4,830 | 370,000 | 4,830 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
