4043 (株)トクヤマ 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 | 2,401 | 2,456 | 2,401 | 2,421 | 379,500 | 2,421 |
| 2018-12-27 | 2,394 | 2,456 | 2,387 | 2,439 | 575,500 | 2,439 |
| 2018-12-26 | 2,302 | 2,365 | 2,279 | 2,326 | 449,700 | 2,326 |
| 2018-12-25 | 2,291 | 2,338 | 2,279 | 2,289 | 378,300 | 2,289 |
| 2018-12-21 | 2,459 | 2,485 | 2,391 | 2,419 | 641,100 | 2,419 |
| 2018-12-20 | 2,574 | 2,619 | 2,488 | 2,509 | 608,600 | 2,509 |
| 2018-12-19 | 2,603 | 2,629 | 2,520 | 2,624 | 583,800 | 2,624 |
| 2018-12-18 | 2,547 | 2,621 | 2,504 | 2,599 | 690,500 | 2,599 |
| 2018-12-17 | 2,635 | 2,654 | 2,581 | 2,582 | 526,700 | 2,582 |
| 2018-12-14 | 2,703 | 2,718 | 2,617 | 2,635 | 818,800 | 2,635 |
| 2018-12-13 | 2,663 | 2,723 | 2,622 | 2,714 | 685,400 | 2,714 |
| 2018-12-12 | 2,641 | 2,684 | 2,619 | 2,680 | 711,800 | 2,680 |
| 2018-12-11 | 2,692 | 2,694 | 2,578 | 2,619 | 873,300 | 2,619 |
| 2018-12-10 | 2,774 | 2,777 | 2,695 | 2,714 | 542,000 | 2,714 |
| 2018-12-07 | 2,870 | 2,873 | 2,788 | 2,819 | 572,200 | 2,819 |
| 2018-12-06 | 2,945 | 2,949 | 2,849 | 2,874 | 731,200 | 2,874 |
| 2018-12-05 | 2,970 | 3,035 | 2,955 | 3,010 | 488,300 | 3,010 |
| 2018-12-04 | 3,110 | 3,120 | 3,050 | 3,055 | 380,600 | 3,055 |
| 2018-12-03 | 3,120 | 3,125 | 3,075 | 3,110 | 489,000 | 3,110 |
| 2018-11-30 | 3,125 | 3,125 | 3,050 | 3,110 | 743,500 | 3,110 |
| 2018-11-29 | 3,090 | 3,190 | 3,075 | 3,130 | 1,240,600 | 3,130 |
| 2018-11-28 | 2,957 | 3,050 | 2,950 | 3,040 | 1,221,400 | 3,040 |
| 2018-11-27 | 2,810 | 2,896 | 2,810 | 2,891 | 600,100 | 2,891 |
| 2018-11-26 | 2,735 | 2,814 | 2,722 | 2,808 | 447,500 | 2,808 |
| 2018-11-22 | 2,764 | 2,782 | 2,711 | 2,727 | 502,400 | 2,727 |
| 2018-11-21 | 2,637 | 2,750 | 2,623 | 2,749 | 469,000 | 2,749 |
| 2018-11-20 | 2,714 | 2,742 | 2,685 | 2,697 | 346,200 | 2,697 |
| 2018-11-19 | 2,684 | 2,764 | 2,684 | 2,759 | 401,800 | 2,759 |
| 2018-11-16 | 2,720 | 2,735 | 2,667 | 2,678 | 525,900 | 2,678 |
| 2018-11-15 | 2,684 | 2,722 | 2,671 | 2,720 | 344,400 | 2,720 |
| 2018-11-14 | 2,640 | 2,701 | 2,635 | 2,685 | 309,200 | 2,685 |
| 2018-11-13 | 2,650 | 2,667 | 2,598 | 2,643 | 498,700 | 2,643 |
| 2018-11-12 | 2,705 | 2,742 | 2,684 | 2,687 | 431,700 | 2,687 |
| 2018-11-09 | 2,735 | 2,767 | 2,697 | 2,720 | 487,800 | 2,720 |
| 2018-11-08 | 2,721 | 2,743 | 2,660 | 2,726 | 736,000 | 2,726 |
| 2018-11-07 | 2,689 | 2,771 | 2,649 | 2,671 | 797,700 | 2,671 |
| 2018-11-06 | 2,669 | 2,710 | 2,659 | 2,674 | 397,500 | 2,674 |
| 2018-11-05 | 2,701 | 2,705 | 2,651 | 2,654 | 498,800 | 2,654 |
| 2018-11-02 | 2,698 | 2,739 | 2,647 | 2,724 | 716,000 | 2,724 |
| 2018-11-01 | 2,634 | 2,682 | 2,608 | 2,656 | 710,900 | 2,656 |
| 2018-10-31 | 2,573 | 2,638 | 2,471 | 2,534 | 912,200 | 2,534 |
| 2018-10-30 | 2,490 | 2,565 | 2,467 | 2,539 | 844,100 | 2,539 |
| 2018-10-29 | 2,527 | 2,568 | 2,499 | 2,510 | 492,500 | 2,510 |
| 2018-10-26 | 2,582 | 2,594 | 2,440 | 2,472 | 845,700 | 2,472 |
| 2018-10-25 | 2,595 | 2,600 | 2,555 | 2,567 | 641,500 | 2,567 |
| 2018-10-24 | 2,757 | 2,768 | 2,664 | 2,682 | 565,100 | 2,682 |
| 2018-10-23 | 2,802 | 2,806 | 2,720 | 2,728 | 464,200 | 2,728 |
| 2018-10-22 | 2,800 | 2,837 | 2,768 | 2,827 | 463,200 | 2,827 |
| 2018-10-19 | 2,800 | 2,828 | 2,766 | 2,820 | 617,400 | 2,820 |
| 2018-10-18 | 2,876 | 2,884 | 2,840 | 2,843 | 340,200 | 2,843 |
| 2018-10-17 | 2,902 | 2,915 | 2,873 | 2,888 | 308,900 | 2,888 |
| 2018-10-16 | 2,818 | 2,861 | 2,801 | 2,857 | 557,400 | 2,857 |
| 2018-10-15 | 2,832 | 2,858 | 2,808 | 2,837 | 475,500 | 2,837 |
| 2018-10-12 | 2,811 | 2,898 | 2,784 | 2,880 | 631,100 | 2,880 |
| 2018-10-11 | 2,780 | 2,830 | 2,771 | 2,815 | 561,200 | 2,815 |
| 2018-10-10 | 2,956 | 2,964 | 2,862 | 2,917 | 515,200 | 2,917 |
| 2018-10-09 | 2,943 | 2,959 | 2,900 | 2,941 | 362,100 | 2,941 |
| 2018-10-05 | 3,005 | 3,015 | 2,930 | 2,972 | 751,300 | 2,972 |
| 2018-10-04 | 3,090 | 3,110 | 3,040 | 3,050 | 571,900 | 3,050 |
| 2018-10-03 | 3,120 | 3,130 | 3,035 | 3,050 | 572,400 | 3,050 |
| 2018-10-02 | 3,150 | 3,205 | 3,125 | 3,130 | 609,500 | 3,130 |
| 2018-10-01 | 3,080 | 3,145 | 3,065 | 3,105 | 363,800 | 3,105 |
| 2018-09-28 | 3,070 | 3,135 | 3,045 | 3,090 | 514,300 | 3,090 |
| 2018-09-27 | 3,100 | 3,140 | 3,035 | 3,050 | 469,400 | 3,050 |
| 2018-09-26 | 3,130 | 3,140 | 3,075 | 3,105 | 414,100 | 3,105 |
| 2018-09-25 | 3,075 | 3,130 | 3,015 | 3,115 | 564,900 | 3,115 |
| 2018-09-21 | 3,040 | 3,100 | 3,010 | 3,070 | 722,700 | 3,070 |
| 2018-09-20 | 3,110 | 3,110 | 2,998 | 3,000 | 632,500 | 3,000 |
| 2018-09-19 | 3,075 | 3,125 | 3,050 | 3,075 | 813,200 | 3,075 |
| 2018-09-18 | 2,959 | 3,010 | 2,915 | 3,005 | 816,000 | 3,005 |
| 2018-09-14 | 2,940 | 2,976 | 2,900 | 2,963 | 943,300 | 2,963 |
| 2018-09-13 | 2,973 | 3,025 | 2,955 | 2,969 | 397,900 | 2,969 |
| 2018-09-12 | 3,050 | 3,065 | 2,922 | 2,961 | 693,200 | 2,961 |
| 2018-09-11 | 3,070 | 3,080 | 3,000 | 3,045 | 365,400 | 3,045 |
| 2018-09-10 | 3,105 | 3,115 | 3,035 | 3,045 | 424,200 | 3,045 |
| 2018-09-07 | 3,200 | 3,200 | 3,075 | 3,115 | 530,500 | 3,115 |
| 2018-09-06 | 3,255 | 3,280 | 3,205 | 3,235 | 364,200 | 3,235 |
| 2018-09-05 | 3,350 | 3,350 | 3,260 | 3,295 | 344,800 | 3,295 |
| 2018-09-04 | 3,405 | 3,415 | 3,345 | 3,365 | 434,900 | 3,365 |
| 2018-09-03 | 3,430 | 3,430 | 3,325 | 3,380 | 494,500 | 3,380 |
| 2018-08-31 | 3,445 | 3,450 | 3,390 | 3,410 | 429,600 | 3,410 |
| 2018-08-30 | 3,465 | 3,540 | 3,420 | 3,480 | 1,239,000 | 3,480 |
| 2018-08-29 | 3,310 | 3,365 | 3,300 | 3,315 | 346,900 | 3,315 |
| 2018-08-28 | 3,365 | 3,390 | 3,310 | 3,315 | 285,400 | 3,315 |
| 2018-08-27 | 3,305 | 3,325 | 3,285 | 3,310 | 267,500 | 3,310 |
| 2018-08-24 | 3,340 | 3,340 | 3,260 | 3,275 | 312,200 | 3,275 |
| 2018-08-23 | 3,330 | 3,355 | 3,305 | 3,330 | 287,700 | 3,330 |
| 2018-08-22 | 3,260 | 3,330 | 3,260 | 3,315 | 353,700 | 3,315 |
| 2018-08-21 | 3,210 | 3,265 | 3,180 | 3,240 | 295,700 | 3,240 |
| 2018-08-20 | 3,285 | 3,300 | 3,220 | 3,225 | 284,700 | 3,225 |
| 2018-08-17 | 3,305 | 3,330 | 3,280 | 3,310 | 285,600 | 3,310 |
| 2018-08-16 | 3,200 | 3,310 | 3,190 | 3,290 | 586,200 | 3,290 |
| 2018-08-15 | 3,315 | 3,340 | 3,235 | 3,270 | 363,700 | 3,270 |
| 2018-08-14 | 3,250 | 3,335 | 3,250 | 3,300 | 533,600 | 3,300 |
| 2018-08-13 | 3,315 | 3,320 | 3,210 | 3,215 | 488,400 | 3,215 |
| 2018-08-10 | 3,430 | 3,440 | 3,340 | 3,350 | 450,600 | 3,350 |
| 2018-08-09 | 3,385 | 3,470 | 3,375 | 3,430 | 456,400 | 3,430 |
| 2018-08-08 | 3,315 | 3,425 | 3,315 | 3,380 | 724,500 | 3,380 |
| 2018-08-07 | 3,250 | 3,325 | 3,215 | 3,305 | 438,300 | 3,305 |
| 2018-08-06 | 3,285 | 3,290 | 3,225 | 3,240 | 364,300 | 3,240 |
| 2018-08-03 | 3,335 | 3,345 | 3,250 | 3,285 | 558,200 | 3,285 |
| 2018-08-02 | 3,395 | 3,455 | 3,335 | 3,355 | 858,500 | 3,355 |
| 2018-08-01 | 3,520 | 3,530 | 3,280 | 3,410 | 1,295,600 | 3,410 |
| 2018-07-31 | 3,650 | 3,740 | 3,420 | 3,520 | 1,793,500 | 3,520 |
| 2018-07-30 | 3,655 | 3,695 | 3,600 | 3,630 | 480,400 | 3,630 |
| 2018-07-27 | 3,660 | 3,690 | 3,605 | 3,650 | 563,800 | 3,650 |
| 2018-07-26 | 3,610 | 3,645 | 3,570 | 3,590 | 469,600 | 3,590 |
| 2018-07-25 | 3,510 | 3,555 | 3,490 | 3,550 | 468,800 | 3,550 |
| 2018-07-24 | 3,415 | 3,480 | 3,375 | 3,480 | 448,400 | 3,480 |
| 2018-07-23 | 3,430 | 3,445 | 3,365 | 3,390 | 515,700 | 3,390 |
| 2018-07-20 | 3,520 | 3,585 | 3,415 | 3,475 | 661,400 | 3,475 |
| 2018-07-19 | 3,520 | 3,520 | 3,450 | 3,505 | 490,100 | 3,505 |
| 2018-07-18 | 3,550 | 3,620 | 3,510 | 3,510 | 596,800 | 3,510 |
| 2018-07-17 | 3,385 | 3,505 | 3,380 | 3,470 | 916,200 | 3,470 |
| 2018-07-13 | 3,425 | 3,445 | 3,325 | 3,335 | 528,600 | 3,335 |
| 2018-07-12 | 3,375 | 3,410 | 3,360 | 3,385 | 386,700 | 3,385 |
| 2018-07-11 | 3,425 | 3,460 | 3,365 | 3,370 | 452,500 | 3,370 |
| 2018-07-10 | 3,435 | 3,510 | 3,395 | 3,475 | 501,300 | 3,475 |
| 2018-07-09 | 3,360 | 3,405 | 3,325 | 3,400 | 340,300 | 3,400 |
| 2018-07-06 | 3,260 | 3,365 | 3,240 | 3,345 | 549,100 | 3,345 |
| 2018-07-05 | 3,285 | 3,330 | 3,205 | 3,225 | 618,100 | 3,225 |
| 2018-07-04 | 3,410 | 3,430 | 3,285 | 3,315 | 598,100 | 3,315 |
| 2018-07-03 | 3,410 | 3,485 | 3,405 | 3,430 | 484,000 | 3,430 |
| 2018-07-02 | 3,530 | 3,610 | 3,435 | 3,440 | 485,500 | 3,440 |
| 2018-06-29 | 3,590 | 3,600 | 3,515 | 3,555 | 407,300 | 3,555 |
| 2018-06-28 | 3,495 | 3,535 | 3,440 | 3,525 | 371,400 | 3,525 |
| 2018-06-27 | 3,540 | 3,560 | 3,455 | 3,515 | 386,100 | 3,515 |
| 2018-06-26 | 3,375 | 3,540 | 3,345 | 3,530 | 564,700 | 3,530 |
| 2018-06-25 | 3,440 | 3,510 | 3,395 | 3,415 | 672,400 | 3,415 |
| 2018-06-22 | 3,430 | 3,450 | 3,370 | 3,425 | 570,500 | 3,425 |
| 2018-06-21 | 3,525 | 3,555 | 3,470 | 3,485 | 536,600 | 3,485 |
| 2018-06-20 | 3,535 | 3,535 | 3,440 | 3,525 | 700,200 | 3,525 |
| 2018-06-19 | 3,650 | 3,715 | 3,570 | 3,585 | 427,200 | 3,585 |
| 2018-06-18 | 3,720 | 3,750 | 3,625 | 3,680 | 484,700 | 3,680 |
| 2018-06-15 | 3,910 | 3,910 | 3,655 | 3,715 | 985,100 | 3,715 |
| 2018-06-14 | 3,920 | 3,930 | 3,880 | 3,905 | 440,200 | 3,905 |
| 2018-06-13 | 3,900 | 3,930 | 3,860 | 3,920 | 582,000 | 3,920 |
| 2018-06-12 | 3,855 | 3,915 | 3,815 | 3,880 | 775,000 | 3,880 |
| 2018-06-11 | 3,845 | 3,865 | 3,800 | 3,810 | 364,200 | 3,810 |
| 2018-06-08 | 3,860 | 3,870 | 3,815 | 3,835 | 534,800 | 3,835 |
| 2018-06-07 | 3,835 | 3,930 | 3,825 | 3,895 | 725,000 | 3,895 |
| 2018-06-06 | 3,950 | 3,990 | 3,810 | 3,835 | 779,600 | 3,835 |
| 2018-06-05 | 4,000 | 4,010 | 3,900 | 3,940 | 682,700 | 3,940 |
| 2018-06-04 | 3,950 | 3,970 | 3,910 | 3,945 | 680,300 | 3,945 |
| 2018-06-01 | 3,885 | 3,945 | 3,875 | 3,920 | 820,800 | 3,920 |
| 2018-05-31 | 3,880 | 3,920 | 3,870 | 3,885 | 775,100 | 3,885 |
| 2018-05-30 | 3,855 | 3,905 | 3,820 | 3,855 | 594,300 | 3,855 |
| 2018-05-29 | 3,980 | 3,995 | 3,905 | 3,925 | 522,600 | 3,925 |
| 2018-05-28 | 4,045 | 4,055 | 3,980 | 4,005 | 296,900 | 4,005 |
| 2018-05-25 | 3,965 | 4,030 | 3,945 | 4,010 | 449,100 | 4,010 |
| 2018-05-24 | 4,015 | 4,030 | 3,950 | 3,960 | 374,000 | 3,960 |
| 2018-05-23 | 4,065 | 4,155 | 4,010 | 4,015 | 549,600 | 4,015 |
| 2018-05-22 | 4,085 | 4,105 | 4,040 | 4,085 | 370,300 | 4,085 |
| 2018-05-21 | 4,120 | 4,165 | 4,095 | 4,135 | 328,800 | 4,135 |
| 2018-05-18 | 4,070 | 4,120 | 4,050 | 4,080 | 369,200 | 4,080 |
| 2018-05-17 | 4,020 | 4,090 | 3,950 | 4,040 | 572,500 | 4,040 |
| 2018-05-16 | 3,920 | 4,070 | 3,905 | 4,060 | 870,700 | 4,060 |
| 2018-05-15 | 3,895 | 3,930 | 3,885 | 3,900 | 396,600 | 3,900 |
| 2018-05-14 | 3,880 | 3,935 | 3,855 | 3,915 | 337,200 | 3,915 |
| 2018-05-11 | 3,900 | 3,970 | 3,880 | 3,910 | 766,700 | 3,910 |
| 2018-05-10 | 3,820 | 3,915 | 3,815 | 3,905 | 535,700 | 3,905 |
| 2018-05-09 | 3,785 | 3,870 | 3,750 | 3,845 | 724,000 | 3,845 |
| 2018-05-08 | 3,800 | 3,935 | 3,760 | 3,785 | 1,682,900 | 3,785 |
| 2018-05-07 | 3,680 | 3,740 | 3,655 | 3,715 | 865,800 | 3,715 |
| 2018-05-02 | 3,525 | 3,700 | 3,520 | 3,655 | 1,336,200 | 3,655 |
| 2018-05-01 | 3,260 | 3,555 | 3,240 | 3,485 | 1,885,700 | 3,485 |
| 2018-04-27 | 3,390 | 3,485 | 3,215 | 3,265 | 1,804,500 | 3,265 |
| 2018-04-26 | 3,435 | 3,460 | 3,325 | 3,340 | 512,000 | 3,340 |
| 2018-04-25 | 3,420 | 3,430 | 3,340 | 3,405 | 566,500 | 3,405 |
| 2018-04-24 | 3,460 | 3,490 | 3,435 | 3,465 | 345,000 | 3,465 |
| 2018-04-23 | 3,460 | 3,470 | 3,410 | 3,435 | 304,800 | 3,435 |
| 2018-04-20 | 3,455 | 3,520 | 3,405 | 3,465 | 381,600 | 3,465 |
| 2018-04-19 | 3,440 | 3,545 | 3,425 | 3,480 | 581,500 | 3,480 |
| 2018-04-18 | 3,355 | 3,445 | 3,345 | 3,410 | 536,400 | 3,410 |
| 2018-04-17 | 3,390 | 3,420 | 3,315 | 3,325 | 502,500 | 3,325 |
| 2018-04-16 | 3,465 | 3,485 | 3,345 | 3,395 | 508,700 | 3,395 |
| 2018-04-13 | 3,360 | 3,475 | 3,355 | 3,445 | 547,600 | 3,445 |
| 2018-04-12 | 3,415 | 3,415 | 3,330 | 3,340 | 418,300 | 3,340 |
| 2018-04-11 | 3,375 | 3,545 | 3,365 | 3,430 | 970,800 | 3,430 |
| 2018-04-10 | 3,290 | 3,350 | 3,235 | 3,335 | 451,000 | 3,335 |
| 2018-04-09 | 3,250 | 3,320 | 3,240 | 3,290 | 518,100 | 3,290 |
| 2018-04-06 | 3,325 | 3,340 | 3,265 | 3,275 | 636,600 | 3,275 |
| 2018-04-05 | 3,405 | 3,420 | 3,310 | 3,345 | 646,100 | 3,345 |
| 2018-04-04 | 3,495 | 3,495 | 3,375 | 3,380 | 826,600 | 3,380 |
| 2018-04-03 | 3,415 | 3,485 | 3,380 | 3,470 | 585,600 | 3,470 |
| 2018-03-30 | 3,390 | 3,440 | 3,370 | 3,385 | 659,200 | 3,385 |
| 2018-03-29 | 3,360 | 3,380 | 3,275 | 3,320 | 664,500 | 3,320 |
| 2018-03-28 | 3,245 | 3,370 | 3,240 | 3,315 | 716,000 | 3,315 |
| 2018-03-27 | 3,170 | 3,335 | 3,170 | 3,320 | 1,212,600 | 3,320 |
| 2018-03-26 | 3,040 | 3,120 | 2,966 | 3,120 | 857,600 | 3,120 |
| 2018-03-23 | 3,150 | 3,150 | 2,999 | 3,010 | 1,027,400 | 3,010 |
| 2018-03-22 | 3,180 | 3,225 | 3,160 | 3,220 | 587,500 | 3,220 |
| 2018-03-20 | 3,165 | 3,225 | 3,130 | 3,215 | 538,400 | 3,215 |
| 2018-03-19 | 3,245 | 3,260 | 3,210 | 3,235 | 512,200 | 3,235 |
| 2018-03-16 | 3,375 | 3,375 | 3,255 | 3,260 | 1,526,400 | 3,260 |
| 2018-03-15 | 3,370 | 3,395 | 3,305 | 3,350 | 478,900 | 3,350 |
| 2018-03-14 | 3,360 | 3,445 | 3,330 | 3,375 | 837,700 | 3,375 |
| 2018-03-13 | 3,310 | 3,410 | 3,280 | 3,395 | 657,400 | 3,395 |
| 2018-03-12 | 3,275 | 3,375 | 3,225 | 3,330 | 1,074,500 | 3,330 |
| 2018-03-09 | 3,260 | 3,290 | 3,190 | 3,215 | 745,900 | 3,215 |
| 2018-03-08 | 3,160 | 3,220 | 3,125 | 3,195 | 687,500 | 3,195 |
| 2018-03-07 | 3,075 | 3,215 | 3,065 | 3,115 | 867,100 | 3,115 |
| 2018-03-06 | 3,040 | 3,210 | 3,025 | 3,105 | 939,900 | 3,105 |
| 2018-03-05 | 3,065 | 3,065 | 2,948 | 2,960 | 436,000 | 2,960 |
| 2018-03-02 | 3,040 | 3,130 | 3,030 | 3,100 | 520,800 | 3,100 |
| 2018-03-01 | 3,190 | 3,190 | 3,115 | 3,140 | 452,400 | 3,140 |
| 2018-02-28 | 3,240 | 3,290 | 3,215 | 3,220 | 478,300 | 3,220 |
| 2018-02-27 | 3,335 | 3,335 | 3,235 | 3,280 | 388,100 | 3,280 |
| 2018-02-26 | 3,300 | 3,335 | 3,230 | 3,270 | 577,900 | 3,270 |
| 2018-02-23 | 3,100 | 3,305 | 3,100 | 3,285 | 1,033,900 | 3,285 |
| 2018-02-22 | 3,105 | 3,115 | 3,025 | 3,055 | 405,200 | 3,055 |
| 2018-02-21 | 3,115 | 3,160 | 3,090 | 3,140 | 337,200 | 3,140 |
| 2018-02-20 | 3,115 | 3,145 | 3,070 | 3,115 | 399,700 | 3,115 |
| 2018-02-19 | 3,045 | 3,165 | 3,045 | 3,150 | 586,900 | 3,150 |
| 2018-02-16 | 2,953 | 3,030 | 2,932 | 3,015 | 525,300 | 3,015 |
| 2018-02-15 | 2,914 | 2,956 | 2,895 | 2,952 | 360,300 | 2,952 |
| 2018-02-14 | 2,926 | 2,969 | 2,861 | 2,898 | 477,100 | 2,898 |
| 2018-02-13 | 2,980 | 3,020 | 2,903 | 2,914 | 815,100 | 2,914 |
| 2018-02-09 | 2,926 | 2,977 | 2,892 | 2,928 | 827,400 | 2,928 |
| 2018-02-08 | 3,010 | 3,060 | 2,987 | 3,050 | 478,300 | 3,050 |
| 2018-02-07 | 3,175 | 3,195 | 3,005 | 3,010 | 734,900 | 3,010 |
| 2018-02-06 | 3,025 | 3,080 | 2,908 | 3,010 | 1,148,700 | 3,010 |
| 2018-02-05 | 3,255 | 3,280 | 3,195 | 3,225 | 735,100 | 3,225 |
| 2018-02-02 | 3,425 | 3,470 | 3,360 | 3,365 | 692,200 | 3,365 |
| 2018-02-01 | 3,460 | 3,505 | 3,400 | 3,455 | 1,229,400 | 3,455 |
| 2018-01-31 | 3,365 | 3,610 | 3,320 | 3,460 | 1,410,000 | 3,460 |
| 2018-01-30 | 3,530 | 3,550 | 3,405 | 3,435 | 755,200 | 3,435 |
| 2018-01-29 | 3,500 | 3,600 | 3,490 | 3,545 | 713,200 | 3,545 |
| 2018-01-26 | 3,575 | 3,580 | 3,505 | 3,515 | 433,700 | 3,515 |
| 2018-01-25 | 3,610 | 3,610 | 3,535 | 3,560 | 701,800 | 3,560 |
| 2018-01-24 | 3,640 | 3,710 | 3,635 | 3,660 | 442,300 | 3,660 |
| 2018-01-23 | 3,650 | 3,690 | 3,620 | 3,685 | 650,100 | 3,685 |
| 2018-01-22 | 3,645 | 3,660 | 3,540 | 3,660 | 791,700 | 3,660 |
| 2018-01-19 | 3,690 | 3,705 | 3,605 | 3,650 | 1,165,600 | 3,650 |
| 2018-01-18 | 3,650 | 3,650 | 3,460 | 3,490 | 992,800 | 3,490 |
| 2018-01-17 | 3,655 | 3,655 | 3,605 | 3,630 | 573,500 | 3,630 |
| 2018-01-16 | 3,655 | 3,715 | 3,605 | 3,705 | 546,400 | 3,705 |
| 2018-01-15 | 3,660 | 3,670 | 3,615 | 3,660 | 416,700 | 3,660 |
| 2018-01-12 | 3,650 | 3,675 | 3,620 | 3,660 | 686,500 | 3,660 |
| 2018-01-11 | 3,770 | 3,770 | 3,635 | 3,660 | 1,253,600 | 3,660 |
| 2018-01-10 | 3,900 | 3,930 | 3,855 | 3,915 | 395,900 | 3,915 |
| 2018-01-09 | 3,815 | 3,920 | 3,815 | 3,905 | 621,700 | 3,905 |
| 2018-01-05 | 3,780 | 3,800 | 3,760 | 3,800 | 399,600 | 3,800 |
| 2018-01-04 | 3,700 | 3,765 | 3,685 | 3,760 | 497,100 | 3,760 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.1株
