4540 (株)ツムラ 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 | 3,095 | 3,100 | 3,045 | 3,055 | 144,300 | 3,055 |
| 2018-12-27 | 3,010 | 3,140 | 3,010 | 3,105 | 268,600 | 3,105 |
| 2018-12-26 | 2,896 | 2,948 | 2,868 | 2,906 | 233,600 | 2,906 |
| 2018-12-25 | 3,020 | 3,025 | 2,860 | 2,867 | 306,800 | 2,867 |
| 2018-12-21 | 3,115 | 3,120 | 3,050 | 3,050 | 258,300 | 3,050 |
| 2018-12-20 | 3,250 | 3,265 | 3,150 | 3,160 | 167,900 | 3,160 |
| 2018-12-19 | 3,275 | 3,305 | 3,265 | 3,275 | 126,700 | 3,275 |
| 2018-12-18 | 3,390 | 3,405 | 3,315 | 3,315 | 147,700 | 3,315 |
| 2018-12-17 | 3,445 | 3,460 | 3,415 | 3,450 | 116,300 | 3,450 |
| 2018-12-14 | 3,515 | 3,525 | 3,465 | 3,485 | 194,200 | 3,485 |
| 2018-12-13 | 3,495 | 3,525 | 3,485 | 3,515 | 190,200 | 3,515 |
| 2018-12-12 | 3,430 | 3,500 | 3,425 | 3,490 | 178,800 | 3,490 |
| 2018-12-11 | 3,445 | 3,470 | 3,380 | 3,410 | 173,300 | 3,410 |
| 2018-12-10 | 3,470 | 3,470 | 3,410 | 3,420 | 162,000 | 3,420 |
| 2018-12-07 | 3,435 | 3,475 | 3,410 | 3,470 | 176,700 | 3,470 |
| 2018-12-06 | 3,485 | 3,505 | 3,395 | 3,405 | 161,600 | 3,405 |
| 2018-12-05 | 3,470 | 3,550 | 3,465 | 3,550 | 191,500 | 3,550 |
| 2018-12-04 | 3,500 | 3,515 | 3,480 | 3,495 | 200,500 | 3,495 |
| 2018-12-03 | 3,585 | 3,590 | 3,525 | 3,540 | 173,500 | 3,540 |
| 2018-11-30 | 3,510 | 3,515 | 3,460 | 3,515 | 303,200 | 3,515 |
| 2018-11-29 | 3,425 | 3,470 | 3,420 | 3,440 | 185,600 | 3,440 |
| 2018-11-28 | 3,425 | 3,445 | 3,400 | 3,430 | 130,200 | 3,430 |
| 2018-11-27 | 3,425 | 3,435 | 3,390 | 3,400 | 160,800 | 3,400 |
| 2018-11-26 | 3,405 | 3,445 | 3,405 | 3,420 | 187,800 | 3,420 |
| 2018-11-22 | 3,375 | 3,400 | 3,340 | 3,400 | 190,400 | 3,400 |
| 2018-11-21 | 3,415 | 3,450 | 3,400 | 3,400 | 183,000 | 3,400 |
| 2018-11-20 | 3,500 | 3,540 | 3,465 | 3,495 | 283,000 | 3,495 |
| 2018-11-19 | 3,430 | 3,540 | 3,430 | 3,530 | 306,200 | 3,530 |
| 2018-11-16 | 3,410 | 3,435 | 3,390 | 3,430 | 170,700 | 3,430 |
| 2018-11-15 | 3,430 | 3,440 | 3,390 | 3,420 | 117,800 | 3,420 |
| 2018-11-14 | 3,515 | 3,525 | 3,440 | 3,450 | 145,500 | 3,450 |
| 2018-11-13 | 3,530 | 3,530 | 3,485 | 3,515 | 201,000 | 3,515 |
| 2018-11-12 | 3,560 | 3,600 | 3,530 | 3,570 | 209,400 | 3,570 |
| 2018-11-09 | 3,565 | 3,630 | 3,550 | 3,580 | 241,900 | 3,580 |
| 2018-11-08 | 3,555 | 3,580 | 3,500 | 3,560 | 399,800 | 3,560 |
| 2018-11-07 | 3,480 | 3,525 | 3,430 | 3,490 | 681,800 | 3,490 |
| 2018-11-06 | 3,620 | 3,690 | 3,620 | 3,660 | 177,400 | 3,660 |
| 2018-11-05 | 3,575 | 3,635 | 3,575 | 3,615 | 231,600 | 3,615 |
| 2018-11-02 | 3,540 | 3,575 | 3,515 | 3,570 | 207,000 | 3,570 |
| 2018-11-01 | 3,505 | 3,560 | 3,495 | 3,515 | 223,400 | 3,515 |
| 2018-10-31 | 3,445 | 3,525 | 3,435 | 3,520 | 277,700 | 3,520 |
| 2018-10-30 | 3,375 | 3,460 | 3,370 | 3,455 | 922,300 | 3,455 |
| 2018-10-29 | 3,450 | 3,490 | 3,410 | 3,410 | 204,300 | 3,410 |
| 2018-10-26 | 3,435 | 3,450 | 3,365 | 3,430 | 364,500 | 3,430 |
| 2018-10-25 | 3,495 | 3,510 | 3,425 | 3,435 | 300,600 | 3,435 |
| 2018-10-24 | 3,570 | 3,585 | 3,515 | 3,545 | 217,700 | 3,545 |
| 2018-10-23 | 3,585 | 3,585 | 3,510 | 3,515 | 197,700 | 3,515 |
| 2018-10-22 | 3,605 | 3,655 | 3,570 | 3,635 | 231,400 | 3,635 |
| 2018-10-19 | 3,610 | 3,630 | 3,600 | 3,625 | 205,700 | 3,625 |
| 2018-10-18 | 3,650 | 3,695 | 3,610 | 3,620 | 268,200 | 3,620 |
| 2018-10-17 | 3,515 | 3,620 | 3,485 | 3,600 | 365,400 | 3,600 |
| 2018-10-16 | 3,510 | 3,550 | 3,485 | 3,500 | 258,900 | 3,500 |
| 2018-10-15 | 3,570 | 3,595 | 3,535 | 3,545 | 225,100 | 3,545 |
| 2018-10-12 | 3,700 | 3,715 | 3,600 | 3,610 | 266,900 | 3,610 |
| 2018-10-11 | 3,695 | 3,745 | 3,680 | 3,705 | 253,400 | 3,705 |
| 2018-10-10 | 3,785 | 3,800 | 3,730 | 3,765 | 294,500 | 3,765 |
| 2018-10-09 | 3,890 | 3,905 | 3,785 | 3,795 | 255,700 | 3,795 |
| 2018-10-05 | 3,900 | 3,975 | 3,880 | 3,945 | 358,900 | 3,945 |
| 2018-10-04 | 3,950 | 3,955 | 3,905 | 3,915 | 236,600 | 3,915 |
| 2018-10-03 | 3,945 | 3,965 | 3,905 | 3,910 | 280,000 | 3,910 |
| 2018-10-02 | 3,905 | 3,915 | 3,870 | 3,915 | 283,000 | 3,915 |
| 2018-10-01 | 3,915 | 3,945 | 3,865 | 3,880 | 341,400 | 3,880 |
| 2018-09-28 | 3,950 | 3,965 | 3,895 | 3,920 | 395,900 | 3,920 |
| 2018-09-27 | 4,010 | 4,010 | 3,915 | 3,930 | 297,000 | 3,930 |
| 2018-09-26 | 3,990 | 4,015 | 3,950 | 4,010 | 272,600 | 4,010 |
| 2018-09-25 | 4,015 | 4,025 | 3,935 | 4,025 | 343,200 | 4,025 |
| 2018-09-21 | 4,030 | 4,030 | 3,970 | 3,990 | 257,800 | 3,990 |
| 2018-09-20 | 4,040 | 4,040 | 3,985 | 4,010 | 233,600 | 4,010 |
| 2018-09-19 | 4,015 | 4,045 | 3,960 | 4,030 | 335,500 | 4,030 |
| 2018-09-18 | 3,975 | 4,000 | 3,960 | 4,000 | 290,700 | 4,000 |
| 2018-09-14 | 3,980 | 3,995 | 3,955 | 3,990 | 318,900 | 3,990 |
| 2018-09-13 | 3,920 | 3,960 | 3,890 | 3,955 | 316,000 | 3,955 |
| 2018-09-12 | 3,975 | 3,985 | 3,895 | 3,935 | 248,800 | 3,935 |
| 2018-09-11 | 3,890 | 3,975 | 3,890 | 3,965 | 257,300 | 3,965 |
| 2018-09-10 | 3,900 | 3,955 | 3,900 | 3,910 | 286,600 | 3,910 |
| 2018-09-07 | 3,790 | 3,850 | 3,790 | 3,840 | 206,300 | 3,840 |
| 2018-09-06 | 3,785 | 3,860 | 3,785 | 3,805 | 204,000 | 3,805 |
| 2018-09-05 | 3,795 | 3,855 | 3,765 | 3,815 | 193,800 | 3,815 |
| 2018-09-04 | 3,840 | 3,885 | 3,805 | 3,865 | 176,800 | 3,865 |
| 2018-09-03 | 3,835 | 3,850 | 3,780 | 3,840 | 190,500 | 3,840 |
| 2018-08-31 | 3,705 | 3,825 | 3,690 | 3,795 | 229,700 | 3,795 |
| 2018-08-30 | 3,745 | 3,765 | 3,705 | 3,745 | 196,900 | 3,745 |
| 2018-08-29 | 3,700 | 3,730 | 3,690 | 3,725 | 162,300 | 3,725 |
| 2018-08-28 | 3,730 | 3,730 | 3,670 | 3,685 | 131,200 | 3,685 |
| 2018-08-27 | 3,715 | 3,715 | 3,685 | 3,710 | 167,100 | 3,710 |
| 2018-08-24 | 3,710 | 3,730 | 3,680 | 3,705 | 104,800 | 3,705 |
| 2018-08-23 | 3,710 | 3,715 | 3,680 | 3,700 | 119,800 | 3,700 |
| 2018-08-22 | 3,680 | 3,720 | 3,665 | 3,705 | 147,500 | 3,705 |
| 2018-08-21 | 3,655 | 3,690 | 3,650 | 3,675 | 190,600 | 3,675 |
| 2018-08-20 | 3,680 | 3,695 | 3,625 | 3,640 | 190,300 | 3,640 |
| 2018-08-17 | 3,595 | 3,680 | 3,590 | 3,675 | 188,400 | 3,675 |
| 2018-08-16 | 3,635 | 3,645 | 3,595 | 3,610 | 178,600 | 3,610 |
| 2018-08-15 | 3,645 | 3,665 | 3,595 | 3,635 | 239,200 | 3,635 |
| 2018-08-14 | 3,680 | 3,735 | 3,670 | 3,705 | 199,500 | 3,705 |
| 2018-08-13 | 3,680 | 3,710 | 3,625 | 3,675 | 289,900 | 3,675 |
| 2018-08-10 | 3,710 | 3,740 | 3,690 | 3,715 | 274,700 | 3,715 |
| 2018-08-09 | 3,745 | 3,755 | 3,720 | 3,725 | 249,700 | 3,725 |
| 2018-08-08 | 3,760 | 3,795 | 3,745 | 3,770 | 356,700 | 3,770 |
| 2018-08-07 | 3,785 | 3,790 | 3,720 | 3,750 | 253,900 | 3,750 |
| 2018-08-06 | 3,915 | 3,920 | 3,850 | 3,855 | 250,500 | 3,855 |
| 2018-08-03 | 3,795 | 3,920 | 3,675 | 3,920 | 741,100 | 3,920 |
| 2018-08-02 | 3,640 | 3,655 | 3,555 | 3,565 | 145,200 | 3,565 |
| 2018-08-01 | 3,620 | 3,650 | 3,600 | 3,640 | 136,300 | 3,640 |
| 2018-07-31 | 3,685 | 3,700 | 3,620 | 3,625 | 289,100 | 3,625 |
| 2018-07-30 | 3,670 | 3,675 | 3,605 | 3,645 | 133,000 | 3,645 |
| 2018-07-27 | 3,610 | 3,660 | 3,595 | 3,645 | 190,200 | 3,645 |
| 2018-07-26 | 3,530 | 3,605 | 3,510 | 3,600 | 161,600 | 3,600 |
| 2018-07-25 | 3,540 | 3,540 | 3,490 | 3,500 | 217,100 | 3,500 |
| 2018-07-24 | 3,565 | 3,565 | 3,520 | 3,535 | 169,700 | 3,535 |
| 2018-07-23 | 3,555 | 3,605 | 3,555 | 3,560 | 146,000 | 3,560 |
| 2018-07-20 | 3,555 | 3,575 | 3,530 | 3,575 | 242,500 | 3,575 |
| 2018-07-19 | 3,630 | 3,635 | 3,595 | 3,605 | 156,500 | 3,605 |
| 2018-07-18 | 3,585 | 3,635 | 3,585 | 3,630 | 160,900 | 3,630 |
| 2018-07-17 | 3,505 | 3,575 | 3,495 | 3,565 | 197,500 | 3,565 |
| 2018-07-13 | 3,465 | 3,505 | 3,445 | 3,500 | 177,800 | 3,500 |
| 2018-07-12 | 3,485 | 3,510 | 3,465 | 3,475 | 171,500 | 3,475 |
| 2018-07-11 | 3,470 | 3,490 | 3,425 | 3,475 | 199,500 | 3,475 |
| 2018-07-10 | 3,525 | 3,540 | 3,480 | 3,480 | 201,600 | 3,480 |
| 2018-07-09 | 3,505 | 3,520 | 3,470 | 3,520 | 147,300 | 3,520 |
| 2018-07-06 | 3,455 | 3,490 | 3,445 | 3,470 | 197,700 | 3,470 |
| 2018-07-05 | 3,500 | 3,500 | 3,445 | 3,465 | 180,100 | 3,465 |
| 2018-07-04 | 3,475 | 3,515 | 3,475 | 3,495 | 126,700 | 3,495 |
| 2018-07-03 | 3,455 | 3,520 | 3,440 | 3,490 | 229,100 | 3,490 |
| 2018-07-02 | 3,550 | 3,560 | 3,475 | 3,485 | 199,700 | 3,485 |
| 2018-06-29 | 3,590 | 3,590 | 3,540 | 3,580 | 206,500 | 3,580 |
| 2018-06-28 | 3,635 | 3,650 | 3,570 | 3,585 | 183,600 | 3,585 |
| 2018-06-27 | 3,640 | 3,655 | 3,605 | 3,635 | 198,600 | 3,635 |
| 2018-06-26 | 3,655 | 3,715 | 3,635 | 3,705 | 152,700 | 3,705 |
| 2018-06-25 | 3,710 | 3,710 | 3,660 | 3,665 | 127,400 | 3,665 |
| 2018-06-22 | 3,755 | 3,770 | 3,720 | 3,735 | 219,300 | 3,735 |
| 2018-06-21 | 3,815 | 3,870 | 3,790 | 3,795 | 185,900 | 3,795 |
| 2018-06-20 | 3,875 | 3,880 | 3,785 | 3,845 | 346,800 | 3,845 |
| 2018-06-19 | 3,965 | 3,995 | 3,890 | 3,890 | 232,000 | 3,890 |
| 2018-06-18 | 3,925 | 3,985 | 3,915 | 3,970 | 229,300 | 3,970 |
| 2018-06-15 | 3,890 | 3,925 | 3,875 | 3,905 | 246,700 | 3,905 |
| 2018-06-14 | 3,860 | 3,905 | 3,835 | 3,875 | 200,500 | 3,875 |
| 2018-06-13 | 3,815 | 3,870 | 3,815 | 3,850 | 193,000 | 3,850 |
| 2018-06-12 | 3,815 | 3,840 | 3,795 | 3,815 | 184,400 | 3,815 |
| 2018-06-11 | 3,795 | 3,820 | 3,775 | 3,785 | 177,800 | 3,785 |
| 2018-06-08 | 3,815 | 3,840 | 3,800 | 3,800 | 277,900 | 3,800 |
| 2018-06-07 | 3,860 | 3,885 | 3,830 | 3,830 | 237,400 | 3,830 |
| 2018-06-06 | 3,910 | 3,930 | 3,850 | 3,855 | 281,900 | 3,855 |
| 2018-06-05 | 4,000 | 4,040 | 3,925 | 3,935 | 296,700 | 3,935 |
| 2018-06-04 | 3,960 | 3,960 | 3,875 | 3,935 | 391,900 | 3,935 |
| 2018-06-01 | 3,960 | 4,020 | 3,950 | 3,975 | 193,300 | 3,975 |
| 2018-05-31 | 3,960 | 3,995 | 3,945 | 3,965 | 228,400 | 3,965 |
| 2018-05-30 | 3,905 | 3,950 | 3,900 | 3,935 | 204,900 | 3,935 |
| 2018-05-29 | 3,970 | 3,990 | 3,945 | 3,975 | 89,500 | 3,975 |
| 2018-05-28 | 3,995 | 4,010 | 3,950 | 3,970 | 173,200 | 3,970 |
| 2018-05-25 | 4,035 | 4,075 | 4,010 | 4,020 | 308,400 | 4,020 |
| 2018-05-24 | 3,970 | 4,035 | 3,950 | 4,010 | 385,400 | 4,010 |
| 2018-05-23 | 4,005 | 4,040 | 3,975 | 3,990 | 352,600 | 3,990 |
| 2018-05-22 | 4,055 | 4,100 | 4,025 | 4,030 | 197,100 | 4,030 |
| 2018-05-21 | 4,100 | 4,125 | 4,070 | 4,080 | 200,500 | 4,080 |
| 2018-05-18 | 4,050 | 4,120 | 4,010 | 4,090 | 254,100 | 4,090 |
| 2018-05-17 | 4,035 | 4,050 | 4,005 | 4,040 | 135,800 | 4,040 |
| 2018-05-16 | 3,930 | 4,035 | 3,920 | 4,010 | 304,700 | 4,010 |
| 2018-05-15 | 3,975 | 4,015 | 3,930 | 3,940 | 372,700 | 3,940 |
| 2018-05-14 | 3,905 | 3,930 | 3,875 | 3,915 | 265,900 | 3,915 |
| 2018-05-11 | 3,865 | 3,900 | 3,830 | 3,870 | 309,000 | 3,870 |
| 2018-05-10 | 3,945 | 3,955 | 3,885 | 3,935 | 219,800 | 3,935 |
| 2018-05-09 | 3,960 | 3,980 | 3,885 | 3,920 | 266,200 | 3,920 |
| 2018-05-08 | 4,000 | 4,010 | 3,925 | 4,000 | 308,800 | 4,000 |
| 2018-05-07 | 3,970 | 4,015 | 3,965 | 4,010 | 307,600 | 4,010 |
| 2018-05-02 | 3,935 | 3,970 | 3,920 | 3,960 | 206,900 | 3,960 |
| 2018-05-01 | 3,930 | 3,940 | 3,910 | 3,925 | 187,000 | 3,925 |
| 2018-04-27 | 3,955 | 3,985 | 3,935 | 3,980 | 302,200 | 3,980 |
| 2018-04-26 | 3,915 | 3,950 | 3,850 | 3,940 | 220,600 | 3,940 |
| 2018-04-25 | 3,895 | 3,940 | 3,870 | 3,935 | 357,500 | 3,935 |
| 2018-04-24 | 3,845 | 3,895 | 3,835 | 3,895 | 188,000 | 3,895 |
| 2018-04-23 | 3,845 | 3,890 | 3,820 | 3,860 | 241,400 | 3,860 |
| 2018-04-20 | 3,855 | 3,880 | 3,840 | 3,845 | 172,800 | 3,845 |
| 2018-04-19 | 3,820 | 3,880 | 3,805 | 3,840 | 208,600 | 3,840 |
| 2018-04-18 | 3,815 | 3,830 | 3,750 | 3,805 | 243,800 | 3,805 |
| 2018-04-17 | 3,860 | 3,900 | 3,845 | 3,855 | 238,600 | 3,855 |
| 2018-04-16 | 3,760 | 3,860 | 3,760 | 3,855 | 232,200 | 3,855 |
| 2018-04-13 | 3,725 | 3,770 | 3,705 | 3,750 | 243,600 | 3,750 |
| 2018-04-12 | 3,710 | 3,735 | 3,695 | 3,710 | 138,900 | 3,710 |
| 2018-04-11 | 3,775 | 3,775 | 3,705 | 3,710 | 172,800 | 3,710 |
| 2018-04-10 | 3,805 | 3,810 | 3,740 | 3,775 | 269,200 | 3,775 |
| 2018-04-09 | 3,780 | 3,825 | 3,755 | 3,810 | 171,800 | 3,810 |
| 2018-04-06 | 3,735 | 3,800 | 3,710 | 3,780 | 299,800 | 3,780 |
| 2018-04-05 | 3,720 | 3,745 | 3,655 | 3,730 | 195,200 | 3,730 |
| 2018-04-04 | 3,680 | 3,700 | 3,630 | 3,680 | 148,300 | 3,680 |
| 2018-04-03 | 3,655 | 3,675 | 3,595 | 3,665 | 205,600 | 3,665 |
| 2018-03-30 | 3,680 | 3,685 | 3,585 | 3,655 | 201,800 | 3,655 |
| 2018-03-29 | 3,670 | 3,690 | 3,645 | 3,675 | 149,300 | 3,675 |
| 2018-03-28 | 3,620 | 3,645 | 3,585 | 3,640 | 130,900 | 3,640 |
| 2018-03-27 | 3,580 | 3,665 | 3,570 | 3,660 | 214,100 | 3,660 |
| 2018-03-26 | 3,570 | 3,610 | 3,505 | 3,575 | 278,700 | 3,575 |
| 2018-03-23 | 3,695 | 3,740 | 3,630 | 3,640 | 240,000 | 3,640 |
| 2018-03-22 | 3,695 | 3,770 | 3,675 | 3,765 | 173,300 | 3,765 |
| 2018-03-20 | 3,720 | 3,735 | 3,670 | 3,695 | 189,700 | 3,695 |
| 2018-03-19 | 3,730 | 3,815 | 3,715 | 3,750 | 295,600 | 3,750 |
| 2018-03-16 | 3,750 | 3,805 | 3,745 | 3,770 | 291,500 | 3,770 |
| 2018-03-15 | 3,710 | 3,710 | 3,635 | 3,700 | 205,500 | 3,700 |
| 2018-03-14 | 3,780 | 3,785 | 3,730 | 3,745 | 208,200 | 3,745 |
| 2018-03-13 | 3,740 | 3,775 | 3,740 | 3,770 | 200,800 | 3,770 |
| 2018-03-12 | 3,720 | 3,790 | 3,710 | 3,780 | 226,800 | 3,780 |
| 2018-03-09 | 3,760 | 3,785 | 3,670 | 3,695 | 306,200 | 3,695 |
| 2018-03-08 | 3,650 | 3,730 | 3,625 | 3,720 | 378,100 | 3,720 |
| 2018-03-07 | 3,550 | 3,610 | 3,540 | 3,590 | 218,400 | 3,590 |
| 2018-03-06 | 3,515 | 3,550 | 3,485 | 3,540 | 163,700 | 3,540 |
| 2018-03-05 | 3,405 | 3,500 | 3,405 | 3,495 | 246,400 | 3,495 |
| 2018-03-02 | 3,440 | 3,450 | 3,400 | 3,405 | 181,500 | 3,405 |
| 2018-03-01 | 3,525 | 3,535 | 3,490 | 3,500 | 172,800 | 3,500 |
| 2018-02-28 | 3,630 | 3,680 | 3,590 | 3,590 | 234,200 | 3,590 |
| 2018-02-27 | 3,650 | 3,655 | 3,585 | 3,605 | 241,000 | 3,605 |
| 2018-02-26 | 3,625 | 3,650 | 3,585 | 3,600 | 200,900 | 3,600 |
| 2018-02-23 | 3,495 | 3,595 | 3,490 | 3,575 | 303,700 | 3,575 |
| 2018-02-22 | 3,530 | 3,565 | 3,465 | 3,470 | 231,300 | 3,470 |
| 2018-02-21 | 3,565 | 3,580 | 3,515 | 3,555 | 247,500 | 3,555 |
| 2018-02-20 | 3,520 | 3,530 | 3,465 | 3,505 | 203,700 | 3,505 |
| 2018-02-19 | 3,540 | 3,550 | 3,505 | 3,520 | 247,500 | 3,520 |
| 2018-02-16 | 3,485 | 3,535 | 3,470 | 3,475 | 231,600 | 3,475 |
| 2018-02-15 | 3,345 | 3,465 | 3,345 | 3,460 | 638,400 | 3,460 |
| 2018-02-14 | 3,415 | 3,425 | 3,310 | 3,330 | 661,700 | 3,330 |
| 2018-02-13 | 3,500 | 3,515 | 3,445 | 3,450 | 219,800 | 3,450 |
| 2018-02-09 | 3,400 | 3,465 | 3,395 | 3,465 | 358,400 | 3,465 |
| 2018-02-08 | 3,430 | 3,540 | 3,390 | 3,480 | 498,700 | 3,480 |
| 2018-02-07 | 3,660 | 3,685 | 3,570 | 3,570 | 405,700 | 3,570 |
| 2018-02-06 | 3,620 | 3,655 | 3,560 | 3,610 | 443,400 | 3,610 |
| 2018-02-05 | 3,740 | 3,780 | 3,715 | 3,730 | 172,300 | 3,730 |
| 2018-02-02 | 3,755 | 3,815 | 3,720 | 3,805 | 159,600 | 3,805 |
| 2018-02-01 | 3,690 | 3,790 | 3,685 | 3,780 | 181,700 | 3,780 |
| 2018-01-31 | 3,740 | 3,770 | 3,690 | 3,690 | 266,700 | 3,690 |
| 2018-01-30 | 3,805 | 3,825 | 3,720 | 3,740 | 182,500 | 3,740 |
| 2018-01-29 | 3,840 | 3,845 | 3,790 | 3,815 | 218,800 | 3,815 |
| 2018-01-26 | 3,790 | 3,840 | 3,780 | 3,820 | 228,000 | 3,820 |
| 2018-01-25 | 3,770 | 3,790 | 3,745 | 3,760 | 173,600 | 3,760 |
| 2018-01-24 | 3,765 | 3,800 | 3,755 | 3,795 | 159,700 | 3,795 |
| 2018-01-23 | 3,760 | 3,795 | 3,760 | 3,775 | 195,700 | 3,775 |
| 2018-01-22 | 3,710 | 3,725 | 3,680 | 3,725 | 123,700 | 3,725 |
| 2018-01-19 | 3,700 | 3,725 | 3,685 | 3,695 | 144,900 | 3,695 |
| 2018-01-18 | 3,750 | 3,755 | 3,665 | 3,665 | 187,100 | 3,665 |
| 2018-01-17 | 3,750 | 3,755 | 3,710 | 3,720 | 149,000 | 3,720 |
| 2018-01-16 | 3,735 | 3,775 | 3,720 | 3,765 | 165,000 | 3,765 |
| 2018-01-15 | 3,705 | 3,730 | 3,705 | 3,720 | 105,900 | 3,720 |
| 2018-01-12 | 3,755 | 3,760 | 3,700 | 3,705 | 163,700 | 3,705 |
| 2018-01-11 | 3,775 | 3,775 | 3,745 | 3,765 | 146,400 | 3,765 |
| 2018-01-10 | 3,820 | 3,820 | 3,775 | 3,785 | 124,600 | 3,785 |
| 2018-01-09 | 3,815 | 3,815 | 3,775 | 3,780 | 284,700 | 3,780 |
| 2018-01-05 | 3,825 | 3,845 | 3,770 | 3,815 | 225,800 | 3,815 |
| 2018-01-04 | 3,770 | 3,825 | 3,750 | 3,810 | 220,700 | 3,810 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株