4061 デンカ(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 | 3,075 | 3,135 | 3,065 | 3,110 | 261,600 | 3,110 |
| 2018-12-27 | 3,010 | 3,085 | 2,997 | 3,070 | 532,100 | 3,070 |
| 2018-12-26 | 2,885 | 2,945 | 2,850 | 2,912 | 386,900 | 2,912 |
| 2018-12-25 | 2,850 | 2,896 | 2,805 | 2,876 | 405,700 | 2,876 |
| 2018-12-21 | 3,055 | 3,060 | 2,982 | 3,020 | 331,200 | 3,020 |
| 2018-12-20 | 3,105 | 3,135 | 3,040 | 3,055 | 341,100 | 3,055 |
| 2018-12-19 | 3,195 | 3,205 | 3,140 | 3,165 | 200,500 | 3,165 |
| 2018-12-18 | 3,175 | 3,220 | 3,145 | 3,180 | 449,000 | 3,180 |
| 2018-12-17 | 3,365 | 3,380 | 3,270 | 3,275 | 296,900 | 3,275 |
| 2018-12-14 | 3,350 | 3,410 | 3,330 | 3,345 | 540,500 | 3,345 |
| 2018-12-13 | 3,350 | 3,420 | 3,335 | 3,405 | 291,600 | 3,405 |
| 2018-12-12 | 3,290 | 3,335 | 3,275 | 3,325 | 384,200 | 3,325 |
| 2018-12-11 | 3,425 | 3,435 | 3,250 | 3,275 | 632,300 | 3,275 |
| 2018-12-10 | 3,465 | 3,465 | 3,400 | 3,430 | 364,000 | 3,430 |
| 2018-12-07 | 3,615 | 3,615 | 3,520 | 3,550 | 318,100 | 3,550 |
| 2018-12-06 | 3,635 | 3,660 | 3,580 | 3,615 | 377,400 | 3,615 |
| 2018-12-05 | 3,625 | 3,680 | 3,615 | 3,660 | 319,900 | 3,660 |
| 2018-12-04 | 3,745 | 3,750 | 3,655 | 3,655 | 358,900 | 3,655 |
| 2018-12-03 | 3,765 | 3,775 | 3,710 | 3,725 | 385,900 | 3,725 |
| 2018-11-30 | 3,670 | 3,700 | 3,640 | 3,660 | 490,700 | 3,660 |
| 2018-11-29 | 3,660 | 3,700 | 3,650 | 3,655 | 295,800 | 3,655 |
| 2018-11-28 | 3,590 | 3,640 | 3,575 | 3,610 | 430,200 | 3,610 |
| 2018-11-27 | 3,565 | 3,590 | 3,540 | 3,565 | 310,600 | 3,565 |
| 2018-11-26 | 3,500 | 3,540 | 3,485 | 3,515 | 382,200 | 3,515 |
| 2018-11-22 | 3,515 | 3,535 | 3,490 | 3,515 | 448,600 | 3,515 |
| 2018-11-21 | 3,385 | 3,470 | 3,375 | 3,465 | 374,200 | 3,465 |
| 2018-11-20 | 3,360 | 3,425 | 3,330 | 3,415 | 298,800 | 3,415 |
| 2018-11-19 | 3,405 | 3,415 | 3,360 | 3,380 | 292,100 | 3,380 |
| 2018-11-16 | 3,460 | 3,475 | 3,415 | 3,435 | 254,400 | 3,435 |
| 2018-11-15 | 3,445 | 3,515 | 3,435 | 3,470 | 289,000 | 3,470 |
| 2018-11-14 | 3,450 | 3,470 | 3,405 | 3,465 | 518,700 | 3,465 |
| 2018-11-13 | 3,500 | 3,500 | 3,410 | 3,460 | 519,700 | 3,460 |
| 2018-11-12 | 3,665 | 3,690 | 3,585 | 3,590 | 325,800 | 3,590 |
| 2018-11-09 | 3,710 | 3,745 | 3,545 | 3,675 | 802,000 | 3,675 |
| 2018-11-08 | 3,640 | 3,785 | 3,635 | 3,705 | 1,013,100 | 3,705 |
| 2018-11-07 | 3,685 | 3,855 | 3,430 | 3,480 | 1,316,100 | 3,480 |
| 2018-11-06 | 3,730 | 3,760 | 3,685 | 3,685 | 432,400 | 3,685 |
| 2018-11-05 | 3,745 | 3,760 | 3,685 | 3,720 | 283,500 | 3,720 |
| 2018-11-02 | 3,745 | 3,830 | 3,720 | 3,815 | 322,400 | 3,815 |
| 2018-11-01 | 3,670 | 3,765 | 3,645 | 3,730 | 346,800 | 3,730 |
| 2018-10-31 | 3,630 | 3,685 | 3,600 | 3,680 | 303,500 | 3,680 |
| 2018-10-30 | 3,535 | 3,650 | 3,525 | 3,610 | 325,600 | 3,610 |
| 2018-10-29 | 3,635 | 3,645 | 3,580 | 3,590 | 211,900 | 3,590 |
| 2018-10-26 | 3,610 | 3,635 | 3,535 | 3,565 | 368,700 | 3,565 |
| 2018-10-25 | 3,615 | 3,635 | 3,575 | 3,585 | 283,700 | 3,585 |
| 2018-10-24 | 3,815 | 3,830 | 3,710 | 3,755 | 240,900 | 3,755 |
| 2018-10-23 | 3,790 | 3,805 | 3,715 | 3,745 | 286,800 | 3,745 |
| 2018-10-22 | 3,785 | 3,880 | 3,760 | 3,860 | 256,600 | 3,860 |
| 2018-10-19 | 3,810 | 3,825 | 3,720 | 3,805 | 363,100 | 3,805 |
| 2018-10-18 | 3,995 | 3,995 | 3,900 | 3,915 | 246,600 | 3,915 |
| 2018-10-17 | 4,020 | 4,025 | 3,955 | 3,980 | 450,600 | 3,980 |
| 2018-10-16 | 3,855 | 3,975 | 3,855 | 3,950 | 401,500 | 3,950 |
| 2018-10-15 | 3,895 | 3,925 | 3,855 | 3,870 | 431,100 | 3,870 |
| 2018-10-12 | 3,790 | 3,930 | 3,770 | 3,910 | 567,400 | 3,910 |
| 2018-10-11 | 3,765 | 3,855 | 3,755 | 3,805 | 404,000 | 3,805 |
| 2018-10-10 | 3,960 | 3,975 | 3,875 | 3,905 | 284,200 | 3,905 |
| 2018-10-09 | 3,820 | 3,970 | 3,800 | 3,925 | 538,100 | 3,925 |
| 2018-10-05 | 3,965 | 3,980 | 3,880 | 3,885 | 334,500 | 3,885 |
| 2018-10-04 | 4,040 | 4,065 | 3,985 | 3,995 | 333,600 | 3,995 |
| 2018-10-03 | 4,015 | 4,070 | 3,980 | 4,015 | 247,700 | 4,015 |
| 2018-10-02 | 4,050 | 4,100 | 4,040 | 4,045 | 352,900 | 4,045 |
| 2018-10-01 | 3,985 | 4,035 | 3,965 | 4,005 | 259,400 | 4,005 |
| 2018-09-28 | 3,975 | 4,010 | 3,920 | 3,960 | 322,800 | 3,960 |
| 2018-09-27 | 3,895 | 3,935 | 3,880 | 3,905 | 375,300 | 3,905 |
| 2018-09-26 | 3,820 | 3,965 | 3,820 | 3,955 | 354,600 | 3,955 |
| 2018-09-25 | 3,890 | 3,935 | 3,850 | 3,930 | 303,500 | 3,930 |
| 2018-09-21 | 3,850 | 3,890 | 3,815 | 3,870 | 351,900 | 3,870 |
| 2018-09-20 | 3,840 | 3,840 | 3,770 | 3,810 | 236,900 | 3,810 |
| 2018-09-19 | 3,800 | 3,845 | 3,775 | 3,810 | 263,800 | 3,810 |
| 2018-09-18 | 3,635 | 3,760 | 3,625 | 3,735 | 323,500 | 3,735 |
| 2018-09-14 | 3,570 | 3,660 | 3,550 | 3,650 | 418,100 | 3,650 |
| 2018-09-13 | 3,515 | 3,555 | 3,505 | 3,545 | 194,800 | 3,545 |
| 2018-09-12 | 3,540 | 3,550 | 3,470 | 3,485 | 274,700 | 3,485 |
| 2018-09-11 | 3,525 | 3,540 | 3,465 | 3,525 | 318,200 | 3,525 |
| 2018-09-10 | 3,485 | 3,550 | 3,485 | 3,505 | 305,900 | 3,505 |
| 2018-09-07 | 3,560 | 3,570 | 3,505 | 3,515 | 371,600 | 3,515 |
| 2018-09-06 | 3,610 | 3,655 | 3,595 | 3,605 | 276,800 | 3,605 |
| 2018-09-05 | 3,650 | 3,675 | 3,620 | 3,640 | 375,300 | 3,640 |
| 2018-09-04 | 3,780 | 3,790 | 3,715 | 3,720 | 260,800 | 3,720 |
| 2018-09-03 | 3,825 | 3,840 | 3,745 | 3,765 | 212,700 | 3,765 |
| 2018-08-31 | 3,775 | 3,850 | 3,755 | 3,805 | 336,700 | 3,805 |
| 2018-08-30 | 3,880 | 3,880 | 3,805 | 3,835 | 232,700 | 3,835 |
| 2018-08-29 | 3,785 | 3,855 | 3,785 | 3,825 | 165,600 | 3,825 |
| 2018-08-28 | 3,830 | 3,855 | 3,770 | 3,785 | 314,700 | 3,785 |
| 2018-08-27 | 3,765 | 3,825 | 3,745 | 3,810 | 257,200 | 3,810 |
| 2018-08-24 | 3,770 | 3,775 | 3,740 | 3,760 | 198,800 | 3,760 |
| 2018-08-23 | 3,735 | 3,740 | 3,705 | 3,740 | 208,500 | 3,740 |
| 2018-08-22 | 3,640 | 3,740 | 3,615 | 3,735 | 547,200 | 3,735 |
| 2018-08-21 | 3,550 | 3,670 | 3,550 | 3,650 | 349,200 | 3,650 |
| 2018-08-20 | 3,540 | 3,580 | 3,530 | 3,565 | 275,700 | 3,565 |
| 2018-08-17 | 3,610 | 3,610 | 3,550 | 3,560 | 309,500 | 3,560 |
| 2018-08-16 | 3,580 | 3,595 | 3,520 | 3,570 | 460,300 | 3,570 |
| 2018-08-15 | 3,745 | 3,770 | 3,620 | 3,650 | 375,000 | 3,650 |
| 2018-08-14 | 3,755 | 3,815 | 3,730 | 3,790 | 442,400 | 3,790 |
| 2018-08-13 | 3,780 | 3,805 | 3,715 | 3,720 | 341,900 | 3,720 |
| 2018-08-10 | 3,930 | 3,930 | 3,825 | 3,840 | 430,700 | 3,840 |
| 2018-08-09 | 3,820 | 3,960 | 3,820 | 3,940 | 417,200 | 3,940 |
| 2018-08-08 | 3,985 | 3,995 | 3,840 | 3,860 | 714,400 | 3,860 |
| 2018-08-07 | 3,890 | 4,095 | 3,805 | 4,025 | 1,060,700 | 4,025 |
| 2018-08-06 | 3,935 | 3,960 | 3,875 | 3,910 | 353,300 | 3,910 |
| 2018-08-03 | 3,950 | 3,970 | 3,850 | 3,910 | 493,100 | 3,910 |
| 2018-08-02 | 3,945 | 4,000 | 3,945 | 3,960 | 389,700 | 3,960 |
| 2018-08-01 | 3,870 | 3,970 | 3,860 | 3,955 | 320,300 | 3,955 |
| 2018-07-31 | 3,885 | 3,890 | 3,820 | 3,835 | 391,000 | 3,835 |
| 2018-07-30 | 3,875 | 3,910 | 3,865 | 3,900 | 204,200 | 3,900 |
| 2018-07-27 | 3,890 | 3,920 | 3,880 | 3,915 | 190,100 | 3,915 |
| 2018-07-26 | 3,895 | 3,910 | 3,860 | 3,885 | 359,400 | 3,885 |
| 2018-07-25 | 3,775 | 3,835 | 3,770 | 3,825 | 287,200 | 3,825 |
| 2018-07-24 | 3,770 | 3,805 | 3,700 | 3,730 | 382,600 | 3,730 |
| 2018-07-23 | 3,715 | 3,760 | 3,710 | 3,735 | 268,200 | 3,735 |
| 2018-07-20 | 3,755 | 3,775 | 3,710 | 3,745 | 345,400 | 3,745 |
| 2018-07-19 | 3,785 | 3,810 | 3,740 | 3,740 | 315,300 | 3,740 |
| 2018-07-18 | 3,815 | 3,850 | 3,750 | 3,755 | 426,000 | 3,755 |
| 2018-07-17 | 3,670 | 3,785 | 3,660 | 3,715 | 442,000 | 3,715 |
| 2018-07-13 | 3,575 | 3,675 | 3,555 | 3,635 | 645,400 | 3,635 |
| 2018-07-12 | 3,525 | 3,545 | 3,500 | 3,520 | 585,000 | 3,520 |
| 2018-07-11 | 3,605 | 3,605 | 3,510 | 3,550 | 290,400 | 3,550 |
| 2018-07-10 | 3,655 | 3,695 | 3,615 | 3,660 | 395,700 | 3,660 |
| 2018-07-09 | 3,545 | 3,620 | 3,535 | 3,610 | 291,500 | 3,610 |
| 2018-07-06 | 3,520 | 3,570 | 3,515 | 3,550 | 273,600 | 3,550 |
| 2018-07-05 | 3,545 | 3,575 | 3,500 | 3,515 | 235,600 | 3,515 |
| 2018-07-04 | 3,555 | 3,570 | 3,510 | 3,550 | 474,200 | 3,550 |
| 2018-07-03 | 3,605 | 3,635 | 3,555 | 3,605 | 494,300 | 3,605 |
| 2018-07-02 | 3,680 | 3,715 | 3,605 | 3,615 | 262,200 | 3,615 |
| 2018-06-29 | 3,695 | 3,700 | 3,625 | 3,695 | 291,700 | 3,695 |
| 2018-06-28 | 3,685 | 3,730 | 3,670 | 3,720 | 292,800 | 3,720 |
| 2018-06-27 | 3,755 | 3,765 | 3,690 | 3,710 | 399,700 | 3,710 |
| 2018-06-26 | 3,715 | 3,740 | 3,640 | 3,720 | 648,400 | 3,720 |
| 2018-06-25 | 3,635 | 3,675 | 3,610 | 3,660 | 577,700 | 3,660 |
| 2018-06-22 | 3,575 | 3,615 | 3,565 | 3,610 | 499,500 | 3,610 |
| 2018-06-21 | 3,660 | 3,665 | 3,585 | 3,635 | 416,400 | 3,635 |
| 2018-06-20 | 3,660 | 3,680 | 3,580 | 3,660 | 455,100 | 3,660 |
| 2018-06-19 | 3,730 | 3,735 | 3,645 | 3,645 | 564,000 | 3,645 |
| 2018-06-18 | 3,860 | 3,860 | 3,770 | 3,790 | 278,600 | 3,790 |
| 2018-06-15 | 3,965 | 3,965 | 3,880 | 3,885 | 337,500 | 3,885 |
| 2018-06-14 | 3,960 | 3,985 | 3,935 | 3,940 | 299,100 | 3,940 |
| 2018-06-13 | 4,065 | 4,070 | 3,960 | 3,975 | 423,000 | 3,975 |
| 2018-06-12 | 4,145 | 4,155 | 4,070 | 4,105 | 270,000 | 4,105 |
| 2018-06-11 | 4,055 | 4,130 | 4,025 | 4,095 | 237,800 | 4,095 |
| 2018-06-08 | 4,085 | 4,120 | 4,050 | 4,055 | 461,200 | 4,055 |
| 2018-06-07 | 4,140 | 4,195 | 4,115 | 4,155 | 361,400 | 4,155 |
| 2018-06-06 | 4,045 | 4,110 | 4,035 | 4,100 | 341,900 | 4,100 |
| 2018-06-05 | 4,015 | 4,020 | 3,980 | 4,010 | 272,600 | 4,010 |
| 2018-06-04 | 4,000 | 4,025 | 3,970 | 4,005 | 355,700 | 4,005 |
| 2018-06-01 | 3,945 | 4,020 | 3,940 | 3,955 | 383,600 | 3,955 |
| 2018-05-31 | 4,050 | 4,070 | 3,990 | 3,995 | 487,600 | 3,995 |
| 2018-05-30 | 4,020 | 4,070 | 4,015 | 4,045 | 214,000 | 4,045 |
| 2018-05-29 | 4,150 | 4,150 | 4,085 | 4,125 | 211,000 | 4,125 |
| 2018-05-28 | 4,140 | 4,215 | 4,130 | 4,165 | 264,500 | 4,165 |
| 2018-05-25 | 4,190 | 4,190 | 4,110 | 4,155 | 370,900 | 4,155 |
| 2018-05-24 | 4,275 | 4,285 | 4,185 | 4,210 | 355,400 | 4,210 |
| 2018-05-23 | 4,320 | 4,400 | 4,285 | 4,295 | 342,400 | 4,295 |
| 2018-05-22 | 4,375 | 4,395 | 4,350 | 4,385 | 149,500 | 4,385 |
| 2018-05-21 | 4,420 | 4,430 | 4,375 | 4,400 | 199,700 | 4,400 |
| 2018-05-18 | 4,400 | 4,440 | 4,355 | 4,425 | 394,700 | 4,425 |
| 2018-05-17 | 4,335 | 4,385 | 4,300 | 4,370 | 370,500 | 4,370 |
| 2018-05-16 | 4,390 | 4,405 | 4,350 | 4,370 | 253,400 | 4,370 |
| 2018-05-15 | 4,410 | 4,410 | 4,330 | 4,365 | 299,000 | 4,365 |
| 2018-05-14 | 4,325 | 4,420 | 4,285 | 4,410 | 415,600 | 4,410 |
| 2018-05-11 | 4,210 | 4,345 | 4,195 | 4,345 | 662,400 | 4,345 |
| 2018-05-10 | 3,955 | 4,215 | 3,855 | 4,195 | 1,169,900 | 4,195 |
| 2018-05-09 | 3,960 | 3,965 | 3,910 | 3,945 | 344,800 | 3,945 |
| 2018-05-08 | 3,980 | 4,010 | 3,950 | 3,960 | 339,200 | 3,960 |
| 2018-05-07 | 4,010 | 4,015 | 3,955 | 3,975 | 278,100 | 3,975 |
| 2018-05-02 | 4,070 | 4,105 | 3,995 | 4,010 | 401,600 | 4,010 |
| 2018-05-01 | 4,050 | 4,090 | 3,970 | 4,005 | 493,400 | 4,005 |
| 2018-04-27 | 4,015 | 4,015 | 3,885 | 3,910 | 497,900 | 3,910 |
| 2018-04-26 | 4,020 | 4,030 | 3,960 | 3,985 | 198,200 | 3,985 |
| 2018-04-25 | 3,995 | 4,005 | 3,930 | 4,000 | 363,500 | 4,000 |
| 2018-04-24 | 4,070 | 4,090 | 4,030 | 4,055 | 429,500 | 4,055 |
| 2018-04-23 | 4,095 | 4,095 | 4,035 | 4,050 | 209,000 | 4,050 |
| 2018-04-20 | 4,005 | 4,100 | 3,970 | 4,060 | 568,000 | 4,060 |
| 2018-04-19 | 3,990 | 4,050 | 3,985 | 4,020 | 471,200 | 4,020 |
| 2018-04-18 | 3,830 | 3,960 | 3,790 | 3,935 | 438,700 | 3,935 |
| 2018-04-17 | 3,790 | 3,800 | 3,720 | 3,770 | 284,600 | 3,770 |
| 2018-04-16 | 3,825 | 3,830 | 3,780 | 3,825 | 223,400 | 3,825 |
| 2018-04-13 | 3,770 | 3,795 | 3,745 | 3,785 | 272,600 | 3,785 |
| 2018-04-12 | 3,840 | 3,840 | 3,740 | 3,755 | 367,200 | 3,755 |
| 2018-04-11 | 3,780 | 3,855 | 3,775 | 3,835 | 351,600 | 3,835 |
| 2018-04-10 | 3,715 | 3,820 | 3,710 | 3,805 | 336,700 | 3,805 |
| 2018-04-09 | 3,725 | 3,750 | 3,685 | 3,740 | 309,700 | 3,740 |
| 2018-04-06 | 3,745 | 3,745 | 3,685 | 3,720 | 434,300 | 3,720 |
| 2018-04-05 | 3,700 | 3,760 | 3,655 | 3,745 | 707,300 | 3,745 |
| 2018-04-04 | 3,635 | 3,640 | 3,580 | 3,630 | 419,200 | 3,630 |
| 2018-04-03 | 3,550 | 3,590 | 3,530 | 3,580 | 346,300 | 3,580 |
| 2018-03-30 | 3,600 | 3,605 | 3,545 | 3,565 | 283,600 | 3,565 |
| 2018-03-29 | 3,600 | 3,610 | 3,510 | 3,545 | 260,200 | 3,545 |
| 2018-03-28 | 3,525 | 3,545 | 3,500 | 3,540 | 542,000 | 3,540 |
| 2018-03-27 | 3,545 | 3,630 | 3,530 | 3,630 | 737,100 | 3,630 |
| 2018-03-26 | 3,500 | 3,535 | 3,405 | 3,530 | 864,700 | 3,530 |
| 2018-03-23 | 3,640 | 3,655 | 3,550 | 3,560 | 792,600 | 3,560 |
| 2018-03-22 | 3,775 | 3,815 | 3,765 | 3,785 | 275,500 | 3,785 |
| 2018-03-20 | 3,730 | 3,765 | 3,725 | 3,750 | 217,600 | 3,750 |
| 2018-03-19 | 3,800 | 3,825 | 3,755 | 3,770 | 194,300 | 3,770 |
| 2018-03-16 | 3,855 | 3,900 | 3,835 | 3,835 | 355,800 | 3,835 |
| 2018-03-15 | 3,830 | 3,840 | 3,760 | 3,820 | 312,400 | 3,820 |
| 2018-03-14 | 3,820 | 3,885 | 3,820 | 3,855 | 269,200 | 3,855 |
| 2018-03-13 | 3,945 | 3,955 | 3,805 | 3,890 | 609,100 | 3,890 |
| 2018-03-12 | 3,925 | 4,015 | 3,920 | 3,990 | 544,300 | 3,990 |
| 2018-03-09 | 3,805 | 3,945 | 3,800 | 3,855 | 809,400 | 3,855 |
| 2018-03-08 | 3,795 | 3,800 | 3,740 | 3,775 | 288,600 | 3,775 |
| 2018-03-07 | 3,735 | 3,820 | 3,725 | 3,765 | 342,700 | 3,765 |
| 2018-03-06 | 3,810 | 3,835 | 3,765 | 3,775 | 247,300 | 3,775 |
| 2018-03-05 | 3,750 | 3,765 | 3,700 | 3,715 | 221,000 | 3,715 |
| 2018-03-02 | 3,750 | 3,790 | 3,735 | 3,770 | 329,600 | 3,770 |
| 2018-03-01 | 3,910 | 3,915 | 3,835 | 3,855 | 304,800 | 3,855 |
| 2018-02-28 | 4,045 | 4,070 | 3,970 | 3,970 | 311,400 | 3,970 |
| 2018-02-27 | 4,045 | 4,090 | 3,985 | 4,075 | 518,600 | 4,075 |
| 2018-02-26 | 3,990 | 4,005 | 3,910 | 3,940 | 361,700 | 3,940 |
| 2018-02-23 | 3,930 | 3,935 | 3,895 | 3,920 | 179,800 | 3,920 |
| 2018-02-22 | 3,870 | 3,880 | 3,820 | 3,875 | 276,400 | 3,875 |
| 2018-02-21 | 3,880 | 3,925 | 3,860 | 3,915 | 297,100 | 3,915 |
| 2018-02-20 | 3,815 | 3,860 | 3,800 | 3,850 | 371,800 | 3,850 |
| 2018-02-19 | 3,790 | 3,860 | 3,750 | 3,860 | 457,500 | 3,860 |
| 2018-02-16 | 3,730 | 3,780 | 3,700 | 3,765 | 824,700 | 3,765 |
| 2018-02-15 | 3,845 | 3,865 | 3,710 | 3,740 | 758,900 | 3,740 |
| 2018-02-14 | 3,940 | 3,965 | 3,770 | 3,800 | 787,500 | 3,800 |
| 2018-02-13 | 4,095 | 4,110 | 3,960 | 3,970 | 324,100 | 3,970 |
| 2018-02-09 | 3,970 | 4,030 | 3,960 | 4,030 | 596,800 | 4,030 |
| 2018-02-08 | 4,000 | 4,145 | 3,990 | 4,125 | 605,400 | 4,125 |
| 2018-02-07 | 4,100 | 4,240 | 3,950 | 3,995 | 919,700 | 3,995 |
| 2018-02-06 | 4,010 | 4,050 | 3,885 | 3,990 | 607,600 | 3,990 |
| 2018-02-05 | 4,300 | 4,305 | 4,220 | 4,220 | 302,600 | 4,220 |
| 2018-02-02 | 4,380 | 4,405 | 4,370 | 4,385 | 186,600 | 4,385 |
| 2018-02-01 | 4,355 | 4,440 | 4,315 | 4,425 | 303,700 | 4,425 |
| 2018-01-31 | 4,385 | 4,415 | 4,340 | 4,345 | 288,400 | 4,345 |
| 2018-01-30 | 4,465 | 4,475 | 4,380 | 4,390 | 347,600 | 4,390 |
| 2018-01-29 | 4,470 | 4,490 | 4,440 | 4,465 | 192,400 | 4,465 |
| 2018-01-26 | 4,420 | 4,470 | 4,420 | 4,445 | 245,200 | 4,445 |
| 2018-01-25 | 4,475 | 4,475 | 4,405 | 4,415 | 229,400 | 4,415 |
| 2018-01-24 | 4,490 | 4,505 | 4,455 | 4,470 | 248,400 | 4,470 |
| 2018-01-23 | 4,450 | 4,500 | 4,430 | 4,490 | 309,100 | 4,490 |
| 2018-01-22 | 4,405 | 4,435 | 4,370 | 4,410 | 298,100 | 4,410 |
| 2018-01-19 | 4,405 | 4,435 | 4,370 | 4,405 | 441,500 | 4,405 |
| 2018-01-18 | 4,550 | 4,550 | 4,395 | 4,405 | 459,500 | 4,405 |
| 2018-01-17 | 4,495 | 4,520 | 4,485 | 4,495 | 267,500 | 4,495 |
| 2018-01-16 | 4,540 | 4,555 | 4,505 | 4,550 | 179,900 | 4,550 |
| 2018-01-15 | 4,535 | 4,555 | 4,500 | 4,535 | 293,900 | 4,535 |
| 2018-01-12 | 4,525 | 4,540 | 4,470 | 4,490 | 586,500 | 4,490 |
| 2018-01-11 | 4,540 | 4,550 | 4,500 | 4,540 | 486,000 | 4,540 |
| 2018-01-10 | 4,635 | 4,655 | 4,585 | 4,605 | 272,500 | 4,605 |
| 2018-01-09 | 4,690 | 4,700 | 4,600 | 4,620 | 511,200 | 4,620 |
| 2018-01-05 | 4,660 | 4,680 | 4,615 | 4,670 | 377,000 | 4,670 |
| 2018-01-04 | 4,545 | 4,640 | 4,530 | 4,640 | 421,700 | 4,640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株
