4206 アイカ工業(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 | 3,695 | 3,735 | 3,670 | 3,680 | 198,900 | 3,680 |
| 2018-12-27 | 3,580 | 3,700 | 3,565 | 3,695 | 245,400 | 3,695 |
| 2018-12-26 | 3,390 | 3,495 | 3,370 | 3,440 | 237,400 | 3,440 |
| 2018-12-25 | 3,365 | 3,370 | 3,290 | 3,320 | 238,600 | 3,320 |
| 2018-12-21 | 3,575 | 3,585 | 3,455 | 3,480 | 253,100 | 3,480 |
| 2018-12-20 | 3,630 | 3,640 | 3,480 | 3,505 | 280,400 | 3,505 |
| 2018-12-19 | 3,535 | 3,580 | 3,525 | 3,560 | 211,500 | 3,560 |
| 2018-12-18 | 3,520 | 3,580 | 3,510 | 3,520 | 186,400 | 3,520 |
| 2018-12-17 | 3,615 | 3,660 | 3,595 | 3,630 | 197,900 | 3,630 |
| 2018-12-14 | 3,670 | 3,670 | 3,585 | 3,585 | 210,400 | 3,585 |
| 2018-12-13 | 3,625 | 3,725 | 3,615 | 3,675 | 155,900 | 3,675 |
| 2018-12-12 | 3,565 | 3,610 | 3,540 | 3,605 | 135,500 | 3,605 |
| 2018-12-11 | 3,555 | 3,570 | 3,495 | 3,520 | 144,900 | 3,520 |
| 2018-12-10 | 3,580 | 3,615 | 3,525 | 3,540 | 126,400 | 3,540 |
| 2018-12-07 | 3,675 | 3,680 | 3,585 | 3,650 | 179,200 | 3,650 |
| 2018-12-06 | 3,710 | 3,720 | 3,625 | 3,670 | 119,700 | 3,670 |
| 2018-12-05 | 3,670 | 3,765 | 3,655 | 3,735 | 126,300 | 3,735 |
| 2018-12-04 | 3,860 | 3,860 | 3,760 | 3,760 | 215,900 | 3,760 |
| 2018-12-03 | 3,920 | 3,960 | 3,880 | 3,900 | 292,600 | 3,900 |
| 2018-11-30 | 3,735 | 3,830 | 3,735 | 3,825 | 351,500 | 3,825 |
| 2018-11-29 | 3,715 | 3,800 | 3,690 | 3,710 | 246,400 | 3,710 |
| 2018-11-28 | 3,625 | 3,675 | 3,595 | 3,610 | 194,700 | 3,610 |
| 2018-11-27 | 3,650 | 3,660 | 3,580 | 3,625 | 129,200 | 3,625 |
| 2018-11-26 | 3,495 | 3,640 | 3,490 | 3,615 | 315,500 | 3,615 |
| 2018-11-22 | 3,445 | 3,505 | 3,415 | 3,500 | 129,800 | 3,500 |
| 2018-11-21 | 3,390 | 3,455 | 3,365 | 3,440 | 104,000 | 3,440 |
| 2018-11-20 | 3,460 | 3,500 | 3,440 | 3,460 | 140,300 | 3,460 |
| 2018-11-19 | 3,450 | 3,550 | 3,440 | 3,535 | 342,900 | 3,535 |
| 2018-11-16 | 3,465 | 3,480 | 3,380 | 3,405 | 172,800 | 3,405 |
| 2018-11-15 | 3,400 | 3,465 | 3,390 | 3,455 | 191,800 | 3,455 |
| 2018-11-14 | 3,340 | 3,435 | 3,340 | 3,420 | 145,800 | 3,420 |
| 2018-11-13 | 3,405 | 3,405 | 3,290 | 3,325 | 197,600 | 3,325 |
| 2018-11-12 | 3,395 | 3,475 | 3,375 | 3,425 | 202,900 | 3,425 |
| 2018-11-09 | 3,400 | 3,430 | 3,345 | 3,365 | 197,000 | 3,365 |
| 2018-11-08 | 3,405 | 3,430 | 3,375 | 3,390 | 181,800 | 3,390 |
| 2018-11-07 | 3,345 | 3,395 | 3,305 | 3,345 | 208,700 | 3,345 |
| 2018-11-06 | 3,375 | 3,405 | 3,340 | 3,345 | 187,800 | 3,345 |
| 2018-11-05 | 3,400 | 3,425 | 3,340 | 3,350 | 263,000 | 3,350 |
| 2018-11-02 | 3,405 | 3,500 | 3,365 | 3,435 | 210,000 | 3,435 |
| 2018-11-01 | 3,330 | 3,415 | 3,330 | 3,360 | 237,600 | 3,360 |
| 2018-10-31 | 3,250 | 3,375 | 3,215 | 3,360 | 396,200 | 3,360 |
| 2018-10-30 | 2,993 | 3,295 | 2,980 | 3,195 | 733,700 | 3,195 |
| 2018-10-29 | 3,155 | 3,210 | 2,975 | 2,993 | 665,300 | 2,993 |
| 2018-10-26 | 3,555 | 3,595 | 3,245 | 3,250 | 1,000,800 | 3,250 |
| 2018-10-25 | 3,905 | 3,905 | 3,645 | 3,665 | 322,500 | 3,665 |
| 2018-10-24 | 3,965 | 4,030 | 3,935 | 4,000 | 105,000 | 4,000 |
| 2018-10-23 | 4,100 | 4,110 | 3,965 | 3,975 | 241,000 | 3,975 |
| 2018-10-22 | 4,110 | 4,180 | 4,075 | 4,145 | 107,100 | 4,145 |
| 2018-10-19 | 4,085 | 4,150 | 4,070 | 4,140 | 113,400 | 4,140 |
| 2018-10-18 | 4,215 | 4,225 | 4,145 | 4,150 | 122,700 | 4,150 |
| 2018-10-17 | 4,170 | 4,215 | 4,165 | 4,200 | 189,100 | 4,200 |
| 2018-10-16 | 4,100 | 4,135 | 4,095 | 4,105 | 134,900 | 4,105 |
| 2018-10-15 | 4,155 | 4,170 | 4,110 | 4,115 | 188,100 | 4,115 |
| 2018-10-12 | 4,250 | 4,290 | 4,170 | 4,180 | 340,200 | 4,180 |
| 2018-10-11 | 4,250 | 4,335 | 4,235 | 4,270 | 185,100 | 4,270 |
| 2018-10-10 | 4,400 | 4,470 | 4,385 | 4,435 | 118,800 | 4,435 |
| 2018-10-09 | 4,480 | 4,505 | 4,425 | 4,455 | 178,700 | 4,455 |
| 2018-10-05 | 4,520 | 4,575 | 4,505 | 4,550 | 160,700 | 4,550 |
| 2018-10-04 | 4,595 | 4,595 | 4,515 | 4,540 | 154,800 | 4,540 |
| 2018-10-03 | 4,530 | 4,560 | 4,450 | 4,470 | 139,900 | 4,470 |
| 2018-10-02 | 4,550 | 4,635 | 4,510 | 4,530 | 189,300 | 4,530 |
| 2018-10-01 | 4,520 | 4,630 | 4,515 | 4,585 | 182,600 | 4,585 |
| 2018-09-28 | 4,605 | 4,670 | 4,585 | 4,590 | 100,800 | 4,590 |
| 2018-09-27 | 4,660 | 4,690 | 4,560 | 4,570 | 172,700 | 4,570 |
| 2018-09-26 | 4,680 | 4,730 | 4,645 | 4,720 | 162,400 | 4,720 |
| 2018-09-25 | 4,650 | 4,750 | 4,625 | 4,735 | 275,800 | 4,735 |
| 2018-09-21 | 4,650 | 4,675 | 4,575 | 4,670 | 239,600 | 4,670 |
| 2018-09-20 | 4,595 | 4,620 | 4,535 | 4,595 | 148,300 | 4,595 |
| 2018-09-19 | 4,500 | 4,545 | 4,450 | 4,540 | 108,700 | 4,540 |
| 2018-09-18 | 4,315 | 4,470 | 4,305 | 4,465 | 135,900 | 4,465 |
| 2018-09-14 | 4,315 | 4,360 | 4,285 | 4,320 | 179,100 | 4,320 |
| 2018-09-13 | 4,215 | 4,335 | 4,205 | 4,285 | 130,000 | 4,285 |
| 2018-09-12 | 4,240 | 4,240 | 4,165 | 4,225 | 88,200 | 4,225 |
| 2018-09-11 | 4,200 | 4,235 | 4,190 | 4,225 | 96,000 | 4,225 |
| 2018-09-10 | 4,195 | 4,265 | 4,190 | 4,225 | 93,000 | 4,225 |
| 2018-09-07 | 4,185 | 4,205 | 4,145 | 4,195 | 92,700 | 4,195 |
| 2018-09-06 | 4,180 | 4,250 | 4,150 | 4,230 | 179,000 | 4,230 |
| 2018-09-05 | 4,180 | 4,225 | 4,180 | 4,200 | 74,900 | 4,200 |
| 2018-09-04 | 4,240 | 4,250 | 4,150 | 4,165 | 91,400 | 4,165 |
| 2018-09-03 | 4,255 | 4,260 | 4,195 | 4,220 | 112,800 | 4,220 |
| 2018-08-31 | 4,190 | 4,290 | 4,180 | 4,275 | 197,900 | 4,275 |
| 2018-08-30 | 4,210 | 4,245 | 4,205 | 4,210 | 146,200 | 4,210 |
| 2018-08-29 | 4,120 | 4,175 | 4,120 | 4,150 | 71,500 | 4,150 |
| 2018-08-28 | 4,145 | 4,160 | 4,100 | 4,120 | 85,200 | 4,120 |
| 2018-08-27 | 4,095 | 4,140 | 4,070 | 4,130 | 61,800 | 4,130 |
| 2018-08-24 | 4,090 | 4,095 | 4,040 | 4,065 | 67,900 | 4,065 |
| 2018-08-23 | 4,060 | 4,070 | 4,005 | 4,045 | 67,400 | 4,045 |
| 2018-08-22 | 3,970 | 4,065 | 3,960 | 4,045 | 130,900 | 4,045 |
| 2018-08-21 | 3,990 | 3,995 | 3,925 | 3,965 | 124,100 | 3,965 |
| 2018-08-20 | 4,060 | 4,060 | 4,000 | 4,010 | 67,600 | 4,010 |
| 2018-08-17 | 4,035 | 4,060 | 4,000 | 4,060 | 79,900 | 4,060 |
| 2018-08-16 | 3,945 | 4,040 | 3,925 | 4,025 | 173,400 | 4,025 |
| 2018-08-15 | 4,020 | 4,035 | 3,970 | 4,005 | 120,900 | 4,005 |
| 2018-08-14 | 3,960 | 4,035 | 3,950 | 4,030 | 128,000 | 4,030 |
| 2018-08-13 | 3,950 | 3,965 | 3,925 | 3,945 | 142,800 | 3,945 |
| 2018-08-10 | 3,970 | 3,975 | 3,910 | 3,945 | 123,500 | 3,945 |
| 2018-08-09 | 4,005 | 4,015 | 3,985 | 3,995 | 93,200 | 3,995 |
| 2018-08-08 | 4,050 | 4,075 | 4,010 | 4,015 | 171,000 | 4,015 |
| 2018-08-07 | 4,060 | 4,130 | 4,045 | 4,120 | 120,600 | 4,120 |
| 2018-08-06 | 4,140 | 4,160 | 4,060 | 4,060 | 131,500 | 4,060 |
| 2018-08-03 | 4,180 | 4,180 | 4,120 | 4,145 | 125,100 | 4,145 |
| 2018-08-02 | 4,215 | 4,240 | 4,175 | 4,180 | 142,800 | 4,180 |
| 2018-08-01 | 4,160 | 4,240 | 4,160 | 4,230 | 247,600 | 4,230 |
| 2018-07-31 | 4,095 | 4,155 | 4,035 | 4,120 | 367,200 | 4,120 |
| 2018-07-30 | 4,090 | 4,120 | 4,070 | 4,095 | 143,300 | 4,095 |
| 2018-07-27 | 3,995 | 4,085 | 3,990 | 4,060 | 205,400 | 4,060 |
| 2018-07-26 | 3,985 | 3,990 | 3,950 | 3,965 | 148,900 | 3,965 |
| 2018-07-25 | 3,885 | 3,935 | 3,865 | 3,915 | 123,900 | 3,915 |
| 2018-07-24 | 3,880 | 3,880 | 3,845 | 3,855 | 40,400 | 3,855 |
| 2018-07-23 | 3,850 | 3,885 | 3,840 | 3,845 | 75,900 | 3,845 |
| 2018-07-20 | 3,920 | 3,955 | 3,845 | 3,875 | 155,800 | 3,875 |
| 2018-07-19 | 3,940 | 3,950 | 3,895 | 3,905 | 93,400 | 3,905 |
| 2018-07-18 | 3,960 | 3,970 | 3,920 | 3,940 | 138,900 | 3,940 |
| 2018-07-17 | 3,895 | 3,970 | 3,885 | 3,925 | 125,400 | 3,925 |
| 2018-07-13 | 3,855 | 3,885 | 3,835 | 3,870 | 137,400 | 3,870 |
| 2018-07-12 | 3,860 | 3,890 | 3,830 | 3,830 | 168,100 | 3,830 |
| 2018-07-11 | 3,830 | 3,880 | 3,815 | 3,860 | 179,000 | 3,860 |
| 2018-07-10 | 3,875 | 3,910 | 3,870 | 3,875 | 163,400 | 3,875 |
| 2018-07-09 | 3,795 | 3,855 | 3,785 | 3,840 | 88,700 | 3,840 |
| 2018-07-06 | 3,810 | 3,825 | 3,785 | 3,810 | 97,700 | 3,810 |
| 2018-07-05 | 3,800 | 3,825 | 3,775 | 3,785 | 85,100 | 3,785 |
| 2018-07-04 | 3,775 | 3,825 | 3,750 | 3,815 | 129,000 | 3,815 |
| 2018-07-03 | 3,830 | 3,870 | 3,795 | 3,815 | 162,900 | 3,815 |
| 2018-07-02 | 3,900 | 3,925 | 3,800 | 3,805 | 158,200 | 3,805 |
| 2018-06-29 | 3,880 | 3,910 | 3,830 | 3,890 | 116,700 | 3,890 |
| 2018-06-28 | 3,885 | 3,900 | 3,855 | 3,880 | 115,000 | 3,880 |
| 2018-06-27 | 3,880 | 3,915 | 3,855 | 3,895 | 87,600 | 3,895 |
| 2018-06-26 | 3,835 | 3,895 | 3,815 | 3,880 | 145,800 | 3,880 |
| 2018-06-25 | 3,895 | 3,895 | 3,830 | 3,840 | 114,900 | 3,840 |
| 2018-06-22 | 3,925 | 3,925 | 3,890 | 3,905 | 124,600 | 3,905 |
| 2018-06-21 | 3,980 | 4,030 | 3,930 | 3,935 | 109,900 | 3,935 |
| 2018-06-20 | 3,985 | 4,025 | 3,950 | 3,990 | 215,000 | 3,990 |
| 2018-06-19 | 3,975 | 4,005 | 3,960 | 3,970 | 135,300 | 3,970 |
| 2018-06-18 | 4,050 | 4,080 | 3,960 | 4,015 | 128,900 | 4,015 |
| 2018-06-15 | 4,150 | 4,150 | 4,050 | 4,050 | 163,400 | 4,050 |
| 2018-06-14 | 4,160 | 4,185 | 4,105 | 4,115 | 108,000 | 4,115 |
| 2018-06-13 | 4,195 | 4,205 | 4,155 | 4,175 | 88,600 | 4,175 |
| 2018-06-12 | 4,155 | 4,195 | 4,140 | 4,195 | 120,700 | 4,195 |
| 2018-06-11 | 4,150 | 4,180 | 4,130 | 4,160 | 91,800 | 4,160 |
| 2018-06-08 | 4,165 | 4,195 | 4,150 | 4,155 | 166,300 | 4,155 |
| 2018-06-07 | 4,150 | 4,170 | 4,135 | 4,165 | 118,400 | 4,165 |
| 2018-06-06 | 4,140 | 4,160 | 4,115 | 4,130 | 103,100 | 4,130 |
| 2018-06-05 | 4,140 | 4,155 | 4,110 | 4,155 | 105,100 | 4,155 |
| 2018-06-04 | 4,140 | 4,165 | 4,115 | 4,140 | 112,900 | 4,140 |
| 2018-06-01 | 4,040 | 4,100 | 4,035 | 4,075 | 137,800 | 4,075 |
| 2018-05-31 | 4,100 | 4,130 | 4,055 | 4,070 | 172,000 | 4,070 |
| 2018-05-30 | 4,055 | 4,075 | 4,035 | 4,065 | 140,500 | 4,065 |
| 2018-05-29 | 4,125 | 4,150 | 4,090 | 4,115 | 101,800 | 4,115 |
| 2018-05-28 | 4,110 | 4,130 | 4,080 | 4,115 | 135,900 | 4,115 |
| 2018-05-25 | 4,135 | 4,170 | 4,110 | 4,110 | 141,400 | 4,110 |
| 2018-05-24 | 4,200 | 4,210 | 4,110 | 4,160 | 222,600 | 4,160 |
| 2018-05-23 | 4,045 | 4,170 | 4,045 | 4,150 | 305,400 | 4,150 |
| 2018-05-22 | 4,090 | 4,090 | 4,040 | 4,060 | 104,900 | 4,060 |
| 2018-05-21 | 4,100 | 4,130 | 4,085 | 4,095 | 127,500 | 4,095 |
| 2018-05-18 | 4,170 | 4,170 | 4,075 | 4,100 | 185,400 | 4,100 |
| 2018-05-17 | 4,100 | 4,150 | 4,090 | 4,140 | 114,100 | 4,140 |
| 2018-05-16 | 4,120 | 4,145 | 4,075 | 4,085 | 95,000 | 4,085 |
| 2018-05-15 | 4,125 | 4,145 | 4,090 | 4,115 | 115,000 | 4,115 |
| 2018-05-14 | 4,105 | 4,125 | 4,030 | 4,115 | 133,500 | 4,115 |
| 2018-05-11 | 4,065 | 4,105 | 4,055 | 4,105 | 117,600 | 4,105 |
| 2018-05-10 | 4,130 | 4,130 | 4,060 | 4,075 | 108,000 | 4,075 |
| 2018-05-09 | 4,110 | 4,215 | 4,050 | 4,150 | 329,000 | 4,150 |
| 2018-05-08 | 4,005 | 4,025 | 3,940 | 3,960 | 114,500 | 3,960 |
| 2018-05-07 | 4,025 | 4,025 | 3,950 | 4,005 | 110,900 | 4,005 |
| 2018-05-02 | 4,035 | 4,040 | 3,990 | 4,025 | 138,600 | 4,025 |
| 2018-05-01 | 4,120 | 4,120 | 4,010 | 4,025 | 190,700 | 4,025 |
| 2018-04-27 | 4,080 | 4,175 | 4,045 | 4,120 | 316,600 | 4,120 |
| 2018-04-26 | 4,070 | 4,085 | 3,955 | 3,995 | 213,000 | 3,995 |
| 2018-04-25 | 4,035 | 4,035 | 3,970 | 4,005 | 98,300 | 4,005 |
| 2018-04-24 | 4,045 | 4,065 | 4,005 | 4,035 | 102,300 | 4,035 |
| 2018-04-23 | 4,015 | 4,035 | 3,985 | 4,005 | 90,800 | 4,005 |
| 2018-04-20 | 4,000 | 4,035 | 3,975 | 4,020 | 99,700 | 4,020 |
| 2018-04-19 | 4,050 | 4,100 | 4,050 | 4,065 | 152,600 | 4,065 |
| 2018-04-18 | 3,920 | 4,025 | 3,915 | 4,015 | 151,600 | 4,015 |
| 2018-04-17 | 3,920 | 3,950 | 3,910 | 3,925 | 80,500 | 3,925 |
| 2018-04-16 | 3,885 | 3,930 | 3,875 | 3,930 | 136,000 | 3,930 |
| 2018-04-13 | 3,900 | 3,910 | 3,855 | 3,885 | 123,500 | 3,885 |
| 2018-04-12 | 3,935 | 3,935 | 3,875 | 3,890 | 164,000 | 3,890 |
| 2018-04-11 | 3,950 | 3,980 | 3,935 | 3,970 | 121,000 | 3,970 |
| 2018-04-10 | 3,960 | 3,960 | 3,910 | 3,950 | 207,200 | 3,950 |
| 2018-04-09 | 3,940 | 3,965 | 3,900 | 3,950 | 215,900 | 3,950 |
| 2018-04-06 | 4,010 | 4,020 | 3,980 | 3,980 | 163,800 | 3,980 |
| 2018-04-05 | 4,035 | 4,050 | 4,000 | 4,015 | 248,000 | 4,015 |
| 2018-04-04 | 3,975 | 3,980 | 3,940 | 3,965 | 145,600 | 3,965 |
| 2018-04-03 | 3,960 | 3,995 | 3,940 | 3,960 | 212,900 | 3,960 |
| 2018-03-30 | 3,920 | 3,955 | 3,880 | 3,940 | 159,600 | 3,940 |
| 2018-03-29 | 3,900 | 3,910 | 3,830 | 3,865 | 79,900 | 3,865 |
| 2018-03-28 | 3,840 | 3,855 | 3,815 | 3,855 | 177,400 | 3,855 |
| 2018-03-27 | 3,840 | 3,925 | 3,835 | 3,885 | 196,800 | 3,885 |
| 2018-03-26 | 3,670 | 3,800 | 3,660 | 3,800 | 273,100 | 3,800 |
| 2018-03-23 | 3,710 | 3,740 | 3,665 | 3,675 | 181,600 | 3,675 |
| 2018-03-22 | 3,840 | 3,850 | 3,805 | 3,835 | 143,700 | 3,835 |
| 2018-03-20 | 3,820 | 3,840 | 3,805 | 3,840 | 83,600 | 3,840 |
| 2018-03-19 | 3,915 | 3,940 | 3,875 | 3,890 | 74,400 | 3,890 |
| 2018-03-16 | 3,950 | 3,975 | 3,925 | 3,940 | 177,900 | 3,940 |
| 2018-03-15 | 3,945 | 3,945 | 3,880 | 3,925 | 95,700 | 3,925 |
| 2018-03-14 | 3,925 | 3,955 | 3,925 | 3,940 | 118,800 | 3,940 |
| 2018-03-13 | 3,920 | 3,955 | 3,920 | 3,950 | 141,000 | 3,950 |
| 2018-03-12 | 3,985 | 4,010 | 3,945 | 3,990 | 118,900 | 3,990 |
| 2018-03-09 | 3,905 | 3,945 | 3,880 | 3,915 | 146,200 | 3,915 |
| 2018-03-08 | 3,950 | 3,960 | 3,850 | 3,870 | 150,900 | 3,870 |
| 2018-03-07 | 3,925 | 3,955 | 3,895 | 3,905 | 131,300 | 3,905 |
| 2018-03-06 | 3,935 | 3,975 | 3,915 | 3,915 | 126,300 | 3,915 |
| 2018-03-05 | 3,875 | 3,910 | 3,855 | 3,875 | 110,000 | 3,875 |
| 2018-03-02 | 3,900 | 3,945 | 3,890 | 3,905 | 184,300 | 3,905 |
| 2018-03-01 | 4,060 | 4,060 | 3,985 | 4,000 | 175,900 | 4,000 |
| 2018-02-28 | 4,090 | 4,155 | 4,075 | 4,075 | 163,700 | 4,075 |
| 2018-02-27 | 4,140 | 4,185 | 4,125 | 4,160 | 136,400 | 4,160 |
| 2018-02-26 | 4,130 | 4,140 | 4,085 | 4,115 | 157,100 | 4,115 |
| 2018-02-23 | 4,055 | 4,095 | 4,040 | 4,085 | 104,800 | 4,085 |
| 2018-02-22 | 4,050 | 4,110 | 4,050 | 4,080 | 123,300 | 4,080 |
| 2018-02-21 | 4,095 | 4,145 | 4,085 | 4,115 | 137,000 | 4,115 |
| 2018-02-20 | 4,060 | 4,110 | 4,045 | 4,095 | 161,100 | 4,095 |
| 2018-02-19 | 3,975 | 4,120 | 3,960 | 4,105 | 228,500 | 4,105 |
| 2018-02-16 | 3,890 | 3,945 | 3,875 | 3,910 | 100,700 | 3,910 |
| 2018-02-15 | 3,845 | 3,895 | 3,830 | 3,845 | 125,900 | 3,845 |
| 2018-02-14 | 3,875 | 3,910 | 3,815 | 3,825 | 136,400 | 3,825 |
| 2018-02-13 | 3,920 | 3,940 | 3,845 | 3,845 | 155,000 | 3,845 |
| 2018-02-09 | 3,885 | 3,905 | 3,820 | 3,890 | 144,400 | 3,890 |
| 2018-02-08 | 3,990 | 4,050 | 3,970 | 4,000 | 204,700 | 4,000 |
| 2018-02-07 | 4,055 | 4,075 | 3,940 | 3,945 | 183,000 | 3,945 |
| 2018-02-06 | 3,985 | 3,995 | 3,850 | 3,920 | 266,000 | 3,920 |
| 2018-02-05 | 4,190 | 4,215 | 4,140 | 4,150 | 168,100 | 4,150 |
| 2018-02-02 | 4,230 | 4,285 | 4,215 | 4,260 | 144,000 | 4,260 |
| 2018-02-01 | 4,190 | 4,270 | 4,155 | 4,260 | 152,400 | 4,260 |
| 2018-01-31 | 4,175 | 4,275 | 4,125 | 4,210 | 379,800 | 4,210 |
| 2018-01-30 | 4,230 | 4,230 | 4,075 | 4,075 | 229,900 | 4,075 |
| 2018-01-29 | 4,145 | 4,185 | 4,140 | 4,170 | 132,200 | 4,170 |
| 2018-01-26 | 4,135 | 4,175 | 4,120 | 4,140 | 117,400 | 4,140 |
| 2018-01-25 | 4,175 | 4,190 | 4,135 | 4,140 | 116,500 | 4,140 |
| 2018-01-24 | 4,225 | 4,235 | 4,195 | 4,220 | 78,600 | 4,220 |
| 2018-01-23 | 4,200 | 4,255 | 4,195 | 4,240 | 102,000 | 4,240 |
| 2018-01-22 | 4,210 | 4,215 | 4,160 | 4,215 | 99,300 | 4,215 |
| 2018-01-19 | 4,160 | 4,220 | 4,155 | 4,215 | 157,500 | 4,215 |
| 2018-01-18 | 4,280 | 4,285 | 4,170 | 4,180 | 172,800 | 4,180 |
| 2018-01-17 | 4,205 | 4,255 | 4,200 | 4,240 | 108,000 | 4,240 |
| 2018-01-16 | 4,200 | 4,255 | 4,185 | 4,235 | 111,200 | 4,235 |
| 2018-01-15 | 4,240 | 4,245 | 4,205 | 4,210 | 57,600 | 4,210 |
| 2018-01-12 | 4,185 | 4,230 | 4,175 | 4,200 | 123,600 | 4,200 |
| 2018-01-11 | 4,200 | 4,200 | 4,155 | 4,200 | 132,700 | 4,200 |
| 2018-01-10 | 4,225 | 4,235 | 4,200 | 4,225 | 115,000 | 4,225 |
| 2018-01-09 | 4,230 | 4,240 | 4,190 | 4,225 | 131,000 | 4,225 |
| 2018-01-05 | 4,250 | 4,255 | 4,210 | 4,240 | 94,600 | 4,240 |
| 2018-01-04 | 4,220 | 4,245 | 4,170 | 4,230 | 140,500 | 4,230 |
分割・併合履歴 ： [1987-05-27]1株→1.14株 [1986-05-28]1株→1.05株 [1985-11-27]1株→1.05株 [1984-05-28]1株→1.07株
