4626 太陽ホールディングス(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 | 3,100 | 3,100 | 3,035 | 3,095 | 53,800 | 1,547.50 |
| 2018-12-27 | 3,110 | 3,110 | 3,040 | 3,090 | 120,600 | 1,545 |
| 2018-12-26 | 2,980 | 3,035 | 2,941 | 2,990 | 85,400 | 1,495 |
| 2018-12-25 | 2,907 | 2,937 | 2,847 | 2,889 | 106,500 | 1,444.50 |
| 2018-12-21 | 3,085 | 3,085 | 3,015 | 3,020 | 120,200 | 1,510 |
| 2018-12-20 | 3,200 | 3,210 | 3,105 | 3,115 | 79,700 | 1,557.50 |
| 2018-12-19 | 3,260 | 3,275 | 3,210 | 3,240 | 53,500 | 1,620 |
| 2018-12-18 | 3,290 | 3,355 | 3,265 | 3,265 | 71,900 | 1,632.50 |
| 2018-12-17 | 3,450 | 3,485 | 3,340 | 3,360 | 66,400 | 1,680 |
| 2018-12-14 | 3,455 | 3,495 | 3,445 | 3,475 | 72,500 | 1,737.50 |
| 2018-12-13 | 3,395 | 3,475 | 3,395 | 3,465 | 44,900 | 1,732.50 |
| 2018-12-12 | 3,300 | 3,380 | 3,300 | 3,365 | 51,600 | 1,682.50 |
| 2018-12-11 | 3,325 | 3,350 | 3,285 | 3,290 | 36,700 | 1,645 |
| 2018-12-10 | 3,375 | 3,405 | 3,330 | 3,355 | 54,700 | 1,677.50 |
| 2018-12-07 | 3,510 | 3,520 | 3,420 | 3,445 | 103,300 | 1,722.50 |
| 2018-12-06 | 3,570 | 3,600 | 3,510 | 3,535 | 57,500 | 1,767.50 |
| 2018-12-05 | 3,610 | 3,630 | 3,575 | 3,595 | 65,800 | 1,797.50 |
| 2018-12-04 | 3,765 | 3,775 | 3,675 | 3,675 | 72,200 | 1,837.50 |
| 2018-12-03 | 3,685 | 3,735 | 3,670 | 3,735 | 51,400 | 1,867.50 |
| 2018-11-30 | 3,635 | 3,665 | 3,600 | 3,655 | 91,800 | 1,827.50 |
| 2018-11-29 | 3,730 | 3,745 | 3,655 | 3,665 | 58,000 | 1,832.50 |
| 2018-11-28 | 3,695 | 3,730 | 3,665 | 3,715 | 57,300 | 1,857.50 |
| 2018-11-27 | 3,720 | 3,720 | 3,670 | 3,685 | 45,600 | 1,842.50 |
| 2018-11-26 | 3,665 | 3,695 | 3,650 | 3,685 | 33,200 | 1,842.50 |
| 2018-11-22 | 3,650 | 3,675 | 3,625 | 3,675 | 37,000 | 1,837.50 |
| 2018-11-21 | 3,655 | 3,685 | 3,625 | 3,675 | 42,200 | 1,837.50 |
| 2018-11-20 | 3,685 | 3,705 | 3,660 | 3,705 | 34,100 | 1,852.50 |
| 2018-11-19 | 3,670 | 3,715 | 3,670 | 3,700 | 37,000 | 1,850 |
| 2018-11-16 | 3,755 | 3,765 | 3,665 | 3,670 | 37,300 | 1,835 |
| 2018-11-15 | 3,665 | 3,720 | 3,660 | 3,720 | 63,500 | 1,860 |
| 2018-11-14 | 3,670 | 3,680 | 3,620 | 3,660 | 82,900 | 1,830 |
| 2018-11-13 | 3,720 | 3,720 | 3,620 | 3,690 | 93,500 | 1,845 |
| 2018-11-12 | 3,820 | 3,835 | 3,765 | 3,790 | 79,600 | 1,895 |
| 2018-11-09 | 3,835 | 3,855 | 3,825 | 3,835 | 70,400 | 1,917.50 |
| 2018-11-08 | 3,930 | 3,950 | 3,840 | 3,855 | 89,400 | 1,927.50 |
| 2018-11-07 | 3,945 | 3,945 | 3,860 | 3,895 | 113,700 | 1,947.50 |
| 2018-11-06 | 4,065 | 4,110 | 4,010 | 4,015 | 69,300 | 2,007.50 |
| 2018-11-05 | 3,970 | 4,130 | 3,945 | 4,105 | 106,600 | 2,052.50 |
| 2018-11-02 | 3,955 | 4,025 | 3,870 | 3,980 | 109,100 | 1,990 |
| 2018-11-01 | 4,040 | 4,160 | 4,035 | 4,095 | 79,900 | 2,047.50 |
| 2018-10-31 | 3,945 | 4,050 | 3,945 | 4,035 | 48,700 | 2,017.50 |
| 2018-10-30 | 3,825 | 3,960 | 3,820 | 3,920 | 72,500 | 1,960 |
| 2018-10-29 | 3,905 | 3,950 | 3,850 | 3,865 | 47,500 | 1,932.50 |
| 2018-10-26 | 3,920 | 3,935 | 3,860 | 3,900 | 72,900 | 1,950 |
| 2018-10-25 | 3,910 | 3,965 | 3,910 | 3,930 | 70,600 | 1,965 |
| 2018-10-24 | 4,065 | 4,100 | 3,985 | 4,100 | 108,200 | 2,050 |
| 2018-10-23 | 4,180 | 4,200 | 4,080 | 4,080 | 41,900 | 2,040 |
| 2018-10-22 | 4,200 | 4,280 | 4,170 | 4,250 | 26,700 | 2,125 |
| 2018-10-19 | 4,160 | 4,250 | 4,135 | 4,235 | 36,300 | 2,117.50 |
| 2018-10-18 | 4,250 | 4,265 | 4,185 | 4,220 | 59,900 | 2,110 |
| 2018-10-17 | 4,230 | 4,300 | 4,225 | 4,280 | 34,700 | 2,140 |
| 2018-10-16 | 4,190 | 4,195 | 4,140 | 4,190 | 46,100 | 2,095 |
| 2018-10-15 | 4,210 | 4,245 | 4,190 | 4,205 | 43,400 | 2,102.50 |
| 2018-10-12 | 4,240 | 4,275 | 4,205 | 4,250 | 57,000 | 2,125 |
| 2018-10-11 | 4,320 | 4,390 | 4,285 | 4,315 | 69,700 | 2,157.50 |
| 2018-10-10 | 4,470 | 4,510 | 4,450 | 4,470 | 59,400 | 2,235 |
| 2018-10-09 | 4,430 | 4,525 | 4,395 | 4,495 | 96,200 | 2,247.50 |
| 2018-10-05 | 4,395 | 4,445 | 4,385 | 4,435 | 70,900 | 2,217.50 |
| 2018-10-04 | 4,445 | 4,480 | 4,380 | 4,390 | 48,600 | 2,195 |
| 2018-10-03 | 4,400 | 4,455 | 4,385 | 4,385 | 30,400 | 2,192.50 |
| 2018-10-02 | 4,400 | 4,450 | 4,375 | 4,390 | 67,100 | 2,195 |
| 2018-10-01 | 4,340 | 4,400 | 4,325 | 4,370 | 49,000 | 2,185 |
| 2018-09-28 | 4,415 | 4,455 | 4,375 | 4,385 | 29,500 | 2,192.50 |
| 2018-09-27 | 4,430 | 4,455 | 4,370 | 4,375 | 44,700 | 2,187.50 |
| 2018-09-26 | 4,300 | 4,450 | 4,300 | 4,430 | 52,600 | 2,215 |
| 2018-09-25 | 4,370 | 4,440 | 4,355 | 4,425 | 51,000 | 2,212.50 |
| 2018-09-21 | 4,340 | 4,435 | 4,340 | 4,395 | 65,000 | 2,197.50 |
| 2018-09-20 | 4,350 | 4,355 | 4,290 | 4,325 | 38,100 | 2,162.50 |
| 2018-09-19 | 4,365 | 4,365 | 4,310 | 4,335 | 53,500 | 2,167.50 |
| 2018-09-18 | 4,275 | 4,330 | 4,235 | 4,310 | 33,100 | 2,155 |
| 2018-09-14 | 4,210 | 4,320 | 4,210 | 4,290 | 46,800 | 2,145 |
| 2018-09-13 | 4,160 | 4,245 | 4,160 | 4,185 | 34,400 | 2,092.50 |
| 2018-09-12 | 4,290 | 4,295 | 4,155 | 4,160 | 36,100 | 2,080 |
| 2018-09-11 | 4,210 | 4,305 | 4,205 | 4,280 | 38,700 | 2,140 |
| 2018-09-10 | 4,225 | 4,275 | 4,210 | 4,210 | 47,300 | 2,105 |
| 2018-09-07 | 4,250 | 4,280 | 4,205 | 4,250 | 48,000 | 2,125 |
| 2018-09-06 | 4,295 | 4,300 | 4,260 | 4,275 | 41,000 | 2,137.50 |
| 2018-09-05 | 4,275 | 4,340 | 4,260 | 4,295 | 46,800 | 2,147.50 |
| 2018-09-04 | 4,285 | 4,310 | 4,260 | 4,265 | 29,700 | 2,132.50 |
| 2018-09-03 | 4,355 | 4,355 | 4,265 | 4,280 | 41,900 | 2,140 |
| 2018-08-31 | 4,365 | 4,435 | 4,345 | 4,380 | 65,400 | 2,190 |
| 2018-08-30 | 4,400 | 4,405 | 4,350 | 4,360 | 47,200 | 2,180 |
| 2018-08-29 | 4,335 | 4,405 | 4,335 | 4,350 | 31,200 | 2,175 |
| 2018-08-28 | 4,395 | 4,430 | 4,345 | 4,345 | 41,600 | 2,172.50 |
| 2018-08-27 | 4,235 | 4,385 | 4,235 | 4,350 | 55,800 | 2,175 |
| 2018-08-24 | 4,225 | 4,275 | 4,205 | 4,220 | 40,600 | 2,110 |
| 2018-08-23 | 4,225 | 4,250 | 4,190 | 4,225 | 38,300 | 2,112.50 |
| 2018-08-22 | 4,175 | 4,230 | 4,175 | 4,215 | 41,700 | 2,107.50 |
| 2018-08-21 | 4,205 | 4,250 | 4,175 | 4,200 | 61,200 | 2,100 |
| 2018-08-20 | 4,275 | 4,335 | 4,260 | 4,270 | 37,200 | 2,135 |
| 2018-08-17 | 4,290 | 4,355 | 4,290 | 4,345 | 33,700 | 2,172.50 |
| 2018-08-16 | 4,280 | 4,325 | 4,215 | 4,290 | 61,700 | 2,145 |
| 2018-08-15 | 4,345 | 4,360 | 4,300 | 4,320 | 28,000 | 2,160 |
| 2018-08-14 | 4,300 | 4,340 | 4,260 | 4,340 | 44,700 | 2,170 |
| 2018-08-13 | 4,350 | 4,355 | 4,265 | 4,265 | 72,700 | 2,132.50 |
| 2018-08-10 | 4,475 | 4,480 | 4,405 | 4,410 | 62,100 | 2,205 |
| 2018-08-09 | 4,500 | 4,530 | 4,470 | 4,505 | 57,200 | 2,252.50 |
| 2018-08-08 | 4,475 | 4,525 | 4,475 | 4,510 | 34,400 | 2,255 |
| 2018-08-07 | 4,475 | 4,555 | 4,455 | 4,545 | 43,500 | 2,272.50 |
| 2018-08-06 | 4,520 | 4,550 | 4,450 | 4,475 | 84,600 | 2,237.50 |
| 2018-08-03 | 4,695 | 4,695 | 4,555 | 4,565 | 96,100 | 2,282.50 |
| 2018-08-02 | 4,790 | 4,855 | 4,745 | 4,765 | 60,900 | 2,382.50 |
| 2018-08-01 | 4,845 | 4,870 | 4,785 | 4,860 | 35,000 | 2,430 |
| 2018-07-31 | 4,810 | 4,850 | 4,780 | 4,810 | 48,700 | 2,405 |
| 2018-07-30 | 4,860 | 4,875 | 4,825 | 4,845 | 50,000 | 2,422.50 |
| 2018-07-27 | 4,795 | 4,890 | 4,795 | 4,870 | 61,500 | 2,435 |
| 2018-07-26 | 4,780 | 4,835 | 4,775 | 4,810 | 59,200 | 2,405 |
| 2018-07-25 | 4,670 | 4,745 | 4,660 | 4,745 | 69,000 | 2,372.50 |
| 2018-07-24 | 4,615 | 4,660 | 4,600 | 4,635 | 44,900 | 2,317.50 |
| 2018-07-23 | 4,510 | 4,590 | 4,500 | 4,585 | 38,000 | 2,292.50 |
| 2018-07-20 | 4,565 | 4,615 | 4,535 | 4,550 | 33,900 | 2,275 |
| 2018-07-19 | 4,580 | 4,630 | 4,565 | 4,595 | 27,000 | 2,297.50 |
| 2018-07-18 | 4,580 | 4,615 | 4,540 | 4,540 | 50,300 | 2,270 |
| 2018-07-17 | 4,515 | 4,620 | 4,515 | 4,580 | 32,500 | 2,290 |
| 2018-07-13 | 4,480 | 4,515 | 4,430 | 4,495 | 49,700 | 2,247.50 |
| 2018-07-12 | 4,485 | 4,500 | 4,445 | 4,445 | 28,200 | 2,222.50 |
| 2018-07-11 | 4,550 | 4,550 | 4,460 | 4,495 | 33,500 | 2,247.50 |
| 2018-07-10 | 4,505 | 4,615 | 4,500 | 4,590 | 50,300 | 2,295 |
| 2018-07-09 | 4,460 | 4,515 | 4,460 | 4,505 | 22,300 | 2,252.50 |
| 2018-07-06 | 4,395 | 4,475 | 4,395 | 4,460 | 29,300 | 2,230 |
| 2018-07-05 | 4,370 | 4,435 | 4,370 | 4,395 | 45,100 | 2,197.50 |
| 2018-07-04 | 4,405 | 4,445 | 4,395 | 4,410 | 35,800 | 2,205 |
| 2018-07-03 | 4,465 | 4,515 | 4,410 | 4,425 | 36,700 | 2,212.50 |
| 2018-07-02 | 4,505 | 4,580 | 4,460 | 4,465 | 38,200 | 2,232.50 |
| 2018-06-29 | 4,520 | 4,570 | 4,470 | 4,550 | 31,600 | 2,275 |
| 2018-06-28 | 4,530 | 4,560 | 4,505 | 4,525 | 46,800 | 2,262.50 |
| 2018-06-27 | 4,545 | 4,575 | 4,515 | 4,525 | 30,900 | 2,262.50 |
| 2018-06-26 | 4,465 | 4,535 | 4,420 | 4,520 | 34,700 | 2,260 |
| 2018-06-25 | 4,555 | 4,580 | 4,490 | 4,490 | 33,400 | 2,245 |
| 2018-06-22 | 4,450 | 4,560 | 4,445 | 4,560 | 45,500 | 2,280 |
| 2018-06-21 | 4,505 | 4,570 | 4,490 | 4,490 | 50,600 | 2,245 |
| 2018-06-20 | 4,480 | 4,555 | 4,480 | 4,535 | 55,700 | 2,267.50 |
| 2018-06-19 | 4,605 | 4,635 | 4,545 | 4,545 | 47,800 | 2,272.50 |
| 2018-06-18 | 4,610 | 4,700 | 4,605 | 4,635 | 64,000 | 2,317.50 |
| 2018-06-15 | 4,665 | 4,775 | 4,635 | 4,660 | 89,000 | 2,330 |
| 2018-06-14 | 4,720 | 4,740 | 4,665 | 4,665 | 51,500 | 2,332.50 |
| 2018-06-13 | 4,720 | 4,805 | 4,700 | 4,780 | 54,000 | 2,390 |
| 2018-06-12 | 4,815 | 4,815 | 4,700 | 4,765 | 49,000 | 2,382.50 |
| 2018-06-11 | 4,690 | 4,835 | 4,650 | 4,770 | 81,600 | 2,385 |
| 2018-06-08 | 4,800 | 4,810 | 4,680 | 4,680 | 86,800 | 2,340 |
| 2018-06-07 | 4,805 | 4,925 | 4,800 | 4,835 | 168,100 | 2,417.50 |
| 2018-06-06 | 4,530 | 4,600 | 4,530 | 4,560 | 37,600 | 2,280 |
| 2018-06-05 | 4,535 | 4,575 | 4,510 | 4,530 | 47,000 | 2,265 |
| 2018-06-04 | 4,535 | 4,585 | 4,515 | 4,525 | 52,100 | 2,262.50 |
| 2018-06-01 | 4,420 | 4,530 | 4,420 | 4,475 | 56,000 | 2,237.50 |
| 2018-05-31 | 4,490 | 4,530 | 4,425 | 4,470 | 103,400 | 2,235 |
| 2018-05-30 | 4,450 | 4,480 | 4,415 | 4,420 | 77,000 | 2,210 |
| 2018-05-29 | 4,515 | 4,570 | 4,495 | 4,550 | 56,800 | 2,275 |
| 2018-05-28 | 4,585 | 4,590 | 4,550 | 4,550 | 53,700 | 2,275 |
| 2018-05-25 | 4,540 | 4,635 | 4,525 | 4,570 | 53,100 | 2,285 |
| 2018-05-24 | 4,640 | 4,665 | 4,575 | 4,580 | 59,900 | 2,290 |
| 2018-05-23 | 4,655 | 4,675 | 4,615 | 4,625 | 59,800 | 2,312.50 |
| 2018-05-22 | 4,720 | 4,755 | 4,670 | 4,670 | 31,200 | 2,335 |
| 2018-05-21 | 4,775 | 4,790 | 4,705 | 4,705 | 37,300 | 2,352.50 |
| 2018-05-18 | 4,810 | 4,815 | 4,740 | 4,755 | 57,000 | 2,377.50 |
| 2018-05-17 | 4,770 | 4,780 | 4,740 | 4,765 | 74,600 | 2,382.50 |
| 2018-05-16 | 4,695 | 4,750 | 4,670 | 4,740 | 78,200 | 2,370 |
| 2018-05-15 | 4,635 | 4,680 | 4,635 | 4,670 | 59,200 | 2,335 |
| 2018-05-14 | 4,655 | 4,695 | 4,610 | 4,675 | 52,700 | 2,337.50 |
| 2018-05-11 | 4,570 | 4,665 | 4,560 | 4,655 | 65,900 | 2,327.50 |
| 2018-05-10 | 4,595 | 4,695 | 4,570 | 4,585 | 82,000 | 2,292.50 |
| 2018-05-09 | 4,650 | 4,730 | 4,590 | 4,635 | 250,300 | 2,317.50 |
| 2018-05-08 | 4,270 | 4,330 | 4,260 | 4,300 | 153,200 | 2,150 |
| 2018-05-07 | 4,500 | 4,515 | 4,250 | 4,280 | 287,500 | 2,140 |
| 2018-05-02 | 4,520 | 4,670 | 4,515 | 4,540 | 174,200 | 2,270 |
| 2018-05-01 | 4,680 | 4,685 | 4,635 | 4,660 | 46,600 | 2,330 |
| 2018-04-27 | 4,705 | 4,710 | 4,640 | 4,665 | 59,600 | 2,332.50 |
| 2018-04-26 | 4,700 | 4,735 | 4,680 | 4,695 | 49,100 | 2,347.50 |
| 2018-04-25 | 4,690 | 4,715 | 4,645 | 4,695 | 43,100 | 2,347.50 |
| 2018-04-24 | 4,660 | 4,720 | 4,660 | 4,715 | 36,000 | 2,357.50 |
| 2018-04-23 | 4,680 | 4,700 | 4,650 | 4,660 | 31,900 | 2,330 |
| 2018-04-20 | 4,705 | 4,715 | 4,670 | 4,680 | 52,900 | 2,340 |
| 2018-04-19 | 4,740 | 4,785 | 4,740 | 4,740 | 58,700 | 2,370 |
| 2018-04-18 | 4,720 | 4,775 | 4,675 | 4,740 | 64,400 | 2,370 |
| 2018-04-17 | 4,700 | 4,740 | 4,690 | 4,720 | 47,100 | 2,360 |
| 2018-04-16 | 4,690 | 4,710 | 4,660 | 4,700 | 44,100 | 2,350 |
| 2018-04-13 | 4,640 | 4,710 | 4,640 | 4,690 | 43,300 | 2,345 |
| 2018-04-12 | 4,665 | 4,665 | 4,600 | 4,650 | 60,000 | 2,325 |
| 2018-04-11 | 4,635 | 4,670 | 4,610 | 4,635 | 45,400 | 2,317.50 |
| 2018-04-10 | 4,535 | 4,640 | 4,535 | 4,620 | 64,200 | 2,310 |
| 2018-04-09 | 4,550 | 4,590 | 4,525 | 4,570 | 63,800 | 2,285 |
| 2018-04-06 | 4,625 | 4,635 | 4,555 | 4,590 | 71,700 | 2,295 |
| 2018-04-05 | 4,625 | 4,645 | 4,580 | 4,600 | 98,100 | 2,300 |
| 2018-04-04 | 4,575 | 4,585 | 4,515 | 4,555 | 86,500 | 2,277.50 |
| 2018-04-03 | 4,515 | 4,590 | 4,505 | 4,555 | 61,500 | 2,277.50 |
| 2018-03-30 | 4,565 | 4,590 | 4,535 | 4,570 | 100,000 | 2,285 |
| 2018-03-29 | 4,570 | 4,570 | 4,490 | 4,540 | 98,200 | 2,270 |
| 2018-03-28 | 4,455 | 4,520 | 4,455 | 4,520 | 81,300 | 2,260 |
| 2018-03-27 | 4,510 | 4,605 | 4,500 | 4,600 | 90,200 | 2,300 |
| 2018-03-26 | 4,385 | 4,465 | 4,355 | 4,460 | 157,600 | 2,230 |
| 2018-03-23 | 4,370 | 4,500 | 4,315 | 4,410 | 160,800 | 2,205 |
| 2018-03-22 | 4,425 | 4,470 | 4,405 | 4,460 | 65,300 | 2,230 |
| 2018-03-20 | 4,385 | 4,430 | 4,360 | 4,425 | 56,700 | 2,212.50 |
| 2018-03-19 | 4,480 | 4,505 | 4,430 | 4,435 | 74,300 | 2,217.50 |
| 2018-03-16 | 4,555 | 4,570 | 4,520 | 4,540 | 70,100 | 2,270 |
| 2018-03-15 | 4,550 | 4,570 | 4,490 | 4,555 | 58,100 | 2,277.50 |
| 2018-03-14 | 4,545 | 4,605 | 4,530 | 4,570 | 71,400 | 2,285 |
| 2018-03-13 | 4,505 | 4,620 | 4,485 | 4,615 | 79,900 | 2,307.50 |
| 2018-03-12 | 4,545 | 4,575 | 4,520 | 4,555 | 67,800 | 2,277.50 |
| 2018-03-09 | 4,490 | 4,600 | 4,490 | 4,520 | 103,800 | 2,260 |
| 2018-03-08 | 4,480 | 4,490 | 4,380 | 4,460 | 137,500 | 2,230 |
| 2018-03-07 | 4,475 | 4,505 | 4,420 | 4,435 | 141,600 | 2,217.50 |
| 2018-03-06 | 4,545 | 4,585 | 4,495 | 4,500 | 94,600 | 2,250 |
| 2018-03-05 | 4,560 | 4,575 | 4,460 | 4,480 | 126,100 | 2,240 |
| 2018-03-02 | 4,660 | 4,680 | 4,610 | 4,630 | 114,500 | 2,315 |
| 2018-03-01 | 4,820 | 4,830 | 4,745 | 4,755 | 111,500 | 2,377.50 |
| 2018-02-28 | 4,865 | 4,920 | 4,850 | 4,850 | 75,400 | 2,425 |
| 2018-02-27 | 4,895 | 4,915 | 4,855 | 4,880 | 48,600 | 2,440 |
| 2018-02-26 | 4,860 | 4,885 | 4,810 | 4,845 | 56,000 | 2,422.50 |
| 2018-02-23 | 4,785 | 4,855 | 4,770 | 4,835 | 47,200 | 2,417.50 |
| 2018-02-22 | 4,830 | 4,830 | 4,705 | 4,725 | 112,100 | 2,362.50 |
| 2018-02-21 | 4,875 | 4,960 | 4,875 | 4,875 | 82,200 | 2,437.50 |
| 2018-02-20 | 4,930 | 4,935 | 4,870 | 4,915 | 61,800 | 2,457.50 |
| 2018-02-19 | 4,830 | 4,960 | 4,825 | 4,955 | 71,300 | 2,477.50 |
| 2018-02-16 | 4,800 | 4,885 | 4,790 | 4,830 | 45,500 | 2,415 |
| 2018-02-15 | 4,790 | 4,825 | 4,765 | 4,790 | 86,200 | 2,395 |
| 2018-02-14 | 4,800 | 4,850 | 4,770 | 4,790 | 83,100 | 2,395 |
| 2018-02-13 | 4,925 | 4,935 | 4,835 | 4,840 | 78,000 | 2,420 |
| 2018-02-09 | 4,900 | 4,930 | 4,835 | 4,890 | 89,100 | 2,445 |
| 2018-02-08 | 4,965 | 4,990 | 4,900 | 4,970 | 102,900 | 2,485 |
| 2018-02-07 | 5,190 | 5,190 | 4,955 | 4,955 | 119,900 | 2,477.50 |
| 2018-02-06 | 5,100 | 5,120 | 4,865 | 4,955 | 214,400 | 2,477.50 |
| 2018-02-05 | 5,400 | 5,400 | 5,260 | 5,270 | 150,800 | 2,635 |
| 2018-02-02 | 5,320 | 5,460 | 5,300 | 5,360 | 141,300 | 2,680 |
| 2018-02-01 | 5,350 | 5,370 | 5,280 | 5,360 | 112,100 | 2,680 |
| 2018-01-31 | 5,300 | 5,360 | 5,280 | 5,320 | 117,800 | 2,660 |
| 2018-01-30 | 5,440 | 5,440 | 5,280 | 5,320 | 144,700 | 2,660 |
| 2018-01-29 | 5,390 | 5,420 | 5,350 | 5,400 | 85,800 | 2,700 |
| 2018-01-26 | 5,480 | 5,480 | 5,380 | 5,390 | 109,700 | 2,695 |
| 2018-01-25 | 5,500 | 5,520 | 5,370 | 5,380 | 328,500 | 2,690 |
| 2018-01-24 | 5,240 | 5,240 | 5,160 | 5,200 | 66,800 | 2,600 |
| 2018-01-23 | 5,320 | 5,320 | 5,210 | 5,250 | 69,500 | 2,625 |
| 2018-01-22 | 5,250 | 5,260 | 5,190 | 5,250 | 50,000 | 2,625 |
| 2018-01-19 | 5,220 | 5,270 | 5,210 | 5,250 | 58,900 | 2,625 |
| 2018-01-18 | 5,320 | 5,320 | 5,210 | 5,230 | 83,000 | 2,615 |
| 2018-01-17 | 5,210 | 5,280 | 5,210 | 5,270 | 72,000 | 2,635 |
| 2018-01-16 | 5,160 | 5,270 | 5,130 | 5,240 | 120,100 | 2,620 |
| 2018-01-15 | 5,240 | 5,260 | 5,160 | 5,170 | 78,700 | 2,585 |
| 2018-01-12 | 5,190 | 5,210 | 5,150 | 5,180 | 67,700 | 2,590 |
| 2018-01-11 | 5,200 | 5,240 | 5,170 | 5,190 | 72,300 | 2,595 |
| 2018-01-10 | 5,200 | 5,230 | 5,150 | 5,200 | 75,400 | 2,600 |
| 2018-01-09 | 5,170 | 5,190 | 5,140 | 5,180 | 48,700 | 2,590 |
| 2018-01-05 | 5,130 | 5,190 | 5,120 | 5,170 | 43,900 | 2,585 |
| 2018-01-04 | 5,120 | 5,160 | 5,050 | 5,130 | 67,100 | 2,565 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2007-03-27]1株→2株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1992-03-26]1株→1.25株 [1991-03-26]1株→1.2株
