4746 (株)東計電算 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 | 3,085 | 3,135 | 3,085 | 3,100 | 8,800 | 1,550 |
| 2018-12-27 | 3,100 | 3,140 | 3,070 | 3,135 | 15,300 | 1,567.50 |
| 2018-12-26 | 2,935 | 3,040 | 2,933 | 3,035 | 33,200 | 1,517.50 |
| 2018-12-25 | 2,842 | 3,010 | 2,842 | 2,995 | 71,800 | 1,497.50 |
| 2018-12-21 | 2,904 | 2,982 | 2,885 | 2,982 | 38,600 | 1,491 |
| 2018-12-20 | 3,050 | 3,050 | 2,890 | 2,933 | 38,300 | 1,466.50 |
| 2018-12-19 | 3,125 | 3,135 | 3,040 | 3,080 | 23,200 | 1,540 |
| 2018-12-18 | 3,205 | 3,205 | 3,120 | 3,150 | 20,200 | 1,575 |
| 2018-12-17 | 3,210 | 3,245 | 3,210 | 3,235 | 11,400 | 1,617.50 |
| 2018-12-14 | 3,250 | 3,255 | 3,195 | 3,220 | 11,600 | 1,610 |
| 2018-12-13 | 3,245 | 3,255 | 3,220 | 3,240 | 6,600 | 1,620 |
| 2018-12-12 | 3,240 | 3,275 | 3,235 | 3,250 | 12,400 | 1,625 |
| 2018-12-11 | 3,220 | 3,285 | 3,220 | 3,255 | 11,600 | 1,627.50 |
| 2018-12-10 | 3,230 | 3,250 | 3,220 | 3,245 | 8,000 | 1,622.50 |
| 2018-12-07 | 3,305 | 3,335 | 3,285 | 3,300 | 9,300 | 1,650 |
| 2018-12-06 | 3,340 | 3,340 | 3,315 | 3,335 | 6,300 | 1,667.50 |
| 2018-12-05 | 3,355 | 3,390 | 3,350 | 3,370 | 5,200 | 1,685 |
| 2018-12-04 | 3,385 | 3,400 | 3,360 | 3,375 | 8,400 | 1,687.50 |
| 2018-12-03 | 3,395 | 3,420 | 3,390 | 3,390 | 12,400 | 1,695 |
| 2018-11-30 | 3,400 | 3,410 | 3,395 | 3,395 | 7,200 | 1,697.50 |
| 2018-11-29 | 3,415 | 3,430 | 3,400 | 3,405 | 9,100 | 1,702.50 |
| 2018-11-28 | 3,400 | 3,420 | 3,395 | 3,415 | 9,300 | 1,707.50 |
| 2018-11-27 | 3,380 | 3,415 | 3,380 | 3,405 | 8,900 | 1,702.50 |
| 2018-11-26 | 3,400 | 3,400 | 3,360 | 3,380 | 6,400 | 1,690 |
| 2018-11-22 | 3,370 | 3,395 | 3,355 | 3,390 | 3,500 | 1,695 |
| 2018-11-21 | 3,350 | 3,370 | 3,350 | 3,370 | 3,300 | 1,685 |
| 2018-11-20 | 3,380 | 3,380 | 3,350 | 3,370 | 3,200 | 1,685 |
| 2018-11-19 | 3,360 | 3,395 | 3,360 | 3,395 | 3,700 | 1,697.50 |
| 2018-11-16 | 3,340 | 3,345 | 3,310 | 3,310 | 3,700 | 1,655 |
| 2018-11-15 | 3,380 | 3,380 | 3,340 | 3,340 | 6,000 | 1,670 |
| 2018-11-14 | 3,400 | 3,400 | 3,380 | 3,385 | 6,600 | 1,692.50 |
| 2018-11-13 | 3,425 | 3,425 | 3,380 | 3,390 | 13,600 | 1,695 |
| 2018-11-12 | 3,400 | 3,430 | 3,395 | 3,430 | 10,800 | 1,715 |
| 2018-11-09 | 3,375 | 3,395 | 3,360 | 3,395 | 6,200 | 1,697.50 |
| 2018-11-08 | 3,385 | 3,385 | 3,355 | 3,375 | 8,400 | 1,687.50 |
| 2018-11-07 | 3,340 | 3,340 | 3,305 | 3,330 | 12,400 | 1,665 |
| 2018-11-06 | 3,350 | 3,400 | 3,270 | 3,315 | 27,800 | 1,657.50 |
| 2018-11-05 | 3,170 | 3,185 | 3,120 | 3,170 | 6,900 | 1,585 |
| 2018-11-02 | 3,155 | 3,185 | 3,145 | 3,165 | 6,300 | 1,582.50 |
| 2018-11-01 | 3,135 | 3,145 | 3,120 | 3,135 | 4,700 | 1,567.50 |
| 2018-10-31 | 3,125 | 3,140 | 3,075 | 3,135 | 5,100 | 1,567.50 |
| 2018-10-30 | 2,987 | 3,095 | 2,929 | 3,095 | 10,300 | 1,547.50 |
| 2018-10-29 | 3,095 | 3,120 | 3,015 | 3,030 | 5,600 | 1,515 |
| 2018-10-26 | 3,115 | 3,120 | 3,045 | 3,075 | 8,000 | 1,537.50 |
| 2018-10-25 | 3,105 | 3,145 | 3,100 | 3,105 | 9,000 | 1,552.50 |
| 2018-10-24 | 3,160 | 3,165 | 3,140 | 3,155 | 3,500 | 1,577.50 |
| 2018-10-23 | 3,185 | 3,185 | 3,135 | 3,165 | 5,800 | 1,582.50 |
| 2018-10-22 | 3,185 | 3,210 | 3,180 | 3,190 | 2,300 | 1,595 |
| 2018-10-19 | 3,170 | 3,190 | 3,155 | 3,185 | 3,300 | 1,592.50 |
| 2018-10-18 | 3,235 | 3,235 | 3,165 | 3,195 | 9,600 | 1,597.50 |
| 2018-10-17 | 3,150 | 3,215 | 3,150 | 3,215 | 6,700 | 1,607.50 |
| 2018-10-16 | 3,110 | 3,135 | 3,110 | 3,130 | 4,800 | 1,565 |
| 2018-10-15 | 3,185 | 3,210 | 3,115 | 3,125 | 10,300 | 1,562.50 |
| 2018-10-12 | 3,165 | 3,180 | 3,155 | 3,170 | 5,800 | 1,585 |
| 2018-10-11 | 3,230 | 3,230 | 3,155 | 3,200 | 9,700 | 1,600 |
| 2018-10-10 | 3,225 | 3,285 | 3,225 | 3,265 | 8,800 | 1,632.50 |
| 2018-10-09 | 3,215 | 3,260 | 3,215 | 3,225 | 6,800 | 1,612.50 |
| 2018-10-05 | 3,280 | 3,290 | 3,275 | 3,275 | 5,400 | 1,637.50 |
| 2018-10-04 | 3,330 | 3,330 | 3,290 | 3,305 | 6,000 | 1,652.50 |
| 2018-10-03 | 3,315 | 3,355 | 3,315 | 3,320 | 5,200 | 1,660 |
| 2018-10-02 | 3,355 | 3,375 | 3,320 | 3,340 | 6,700 | 1,670 |
| 2018-10-01 | 3,315 | 3,340 | 3,315 | 3,340 | 4,900 | 1,670 |
| 2018-09-28 | 3,300 | 3,325 | 3,285 | 3,315 | 6,200 | 1,657.50 |
| 2018-09-27 | 3,290 | 3,310 | 3,280 | 3,285 | 5,000 | 1,642.50 |
| 2018-09-26 | 3,325 | 3,325 | 3,265 | 3,275 | 8,300 | 1,637.50 |
| 2018-09-25 | 3,200 | 3,275 | 3,195 | 3,275 | 10,700 | 1,637.50 |
| 2018-09-21 | 3,160 | 3,180 | 3,150 | 3,160 | 14,900 | 1,580 |
| 2018-09-20 | 3,140 | 3,165 | 3,090 | 3,165 | 9,300 | 1,582.50 |
| 2018-09-19 | 3,095 | 3,115 | 3,065 | 3,115 | 10,100 | 1,557.50 |
| 2018-09-18 | 3,000 | 3,035 | 3,000 | 3,030 | 6,600 | 1,515 |
| 2018-09-14 | 2,994 | 3,030 | 2,994 | 3,000 | 10,700 | 1,500 |
| 2018-09-13 | 2,972 | 2,990 | 2,962 | 2,990 | 11,700 | 1,495 |
| 2018-09-12 | 2,992 | 2,993 | 2,942 | 2,944 | 8,100 | 1,472 |
| 2018-09-11 | 2,940 | 2,980 | 2,940 | 2,980 | 10,400 | 1,490 |
| 2018-09-10 | 2,962 | 2,962 | 2,923 | 2,940 | 6,900 | 1,470 |
| 2018-09-07 | 2,950 | 2,950 | 2,925 | 2,947 | 7,300 | 1,473.50 |
| 2018-09-06 | 2,968 | 2,971 | 2,925 | 2,925 | 5,100 | 1,462.50 |
| 2018-09-05 | 2,958 | 2,971 | 2,947 | 2,960 | 4,800 | 1,480 |
| 2018-09-04 | 2,976 | 2,976 | 2,924 | 2,925 | 6,200 | 1,462.50 |
| 2018-09-03 | 2,989 | 2,998 | 2,954 | 2,961 | 6,000 | 1,480.50 |
| 2018-08-31 | 2,997 | 2,997 | 2,955 | 2,962 | 2,600 | 1,481 |
| 2018-08-30 | 3,030 | 3,030 | 2,960 | 2,997 | 4,600 | 1,498.50 |
| 2018-08-29 | 2,957 | 2,999 | 2,957 | 2,984 | 3,700 | 1,492 |
| 2018-08-28 | 3,015 | 3,020 | 2,953 | 2,957 | 3,800 | 1,478.50 |
| 2018-08-27 | 2,939 | 3,015 | 2,939 | 3,015 | 3,800 | 1,507.50 |
| 2018-08-24 | 2,921 | 2,937 | 2,921 | 2,937 | 1,200 | 1,468.50 |
| 2018-08-23 | 2,921 | 2,951 | 2,921 | 2,921 | 4,600 | 1,460.50 |
| 2018-08-22 | 2,913 | 2,961 | 2,912 | 2,921 | 4,500 | 1,460.50 |
| 2018-08-21 | 2,925 | 2,981 | 2,911 | 2,953 | 5,900 | 1,476.50 |
| 2018-08-20 | 2,955 | 2,962 | 2,912 | 2,939 | 6,000 | 1,469.50 |
| 2018-08-17 | 2,944 | 2,980 | 2,944 | 2,954 | 3,000 | 1,477 |
| 2018-08-16 | 2,982 | 2,994 | 2,960 | 2,970 | 6,800 | 1,485 |
| 2018-08-15 | 2,991 | 3,020 | 2,964 | 2,980 | 6,000 | 1,490 |
| 2018-08-14 | 2,906 | 2,966 | 2,906 | 2,961 | 3,100 | 1,480.50 |
| 2018-08-13 | 2,942 | 2,942 | 2,902 | 2,906 | 8,400 | 1,453 |
| 2018-08-10 | 3,035 | 3,035 | 2,943 | 2,961 | 7,600 | 1,480.50 |
| 2018-08-09 | 3,040 | 3,050 | 3,010 | 3,035 | 4,600 | 1,517.50 |
| 2018-08-08 | 3,025 | 3,075 | 3,025 | 3,035 | 9,100 | 1,517.50 |
| 2018-08-07 | 3,010 | 3,100 | 3,010 | 3,085 | 8,400 | 1,542.50 |
| 2018-08-06 | 3,120 | 3,140 | 3,105 | 3,120 | 8,400 | 1,560 |
| 2018-08-03 | 3,125 | 3,150 | 3,115 | 3,120 | 4,000 | 1,560 |
| 2018-08-02 | 3,150 | 3,150 | 3,115 | 3,135 | 6,100 | 1,567.50 |
| 2018-08-01 | 3,135 | 3,160 | 3,120 | 3,125 | 5,400 | 1,562.50 |
| 2018-07-31 | 3,110 | 3,140 | 3,075 | 3,105 | 7,400 | 1,552.50 |
| 2018-07-30 | 3,080 | 3,140 | 3,035 | 3,140 | 32,800 | 1,570 |
| 2018-07-27 | 3,045 | 3,070 | 2,998 | 3,010 | 7,100 | 1,505 |
| 2018-07-26 | 3,030 | 3,060 | 2,984 | 2,991 | 5,900 | 1,495.50 |
| 2018-07-25 | 2,998 | 3,050 | 2,984 | 2,984 | 7,100 | 1,492 |
| 2018-07-24 | 2,918 | 2,981 | 2,918 | 2,978 | 6,000 | 1,489 |
| 2018-07-23 | 2,948 | 2,977 | 2,912 | 2,918 | 5,600 | 1,459 |
| 2018-07-20 | 2,951 | 2,981 | 2,948 | 2,948 | 2,600 | 1,474 |
| 2018-07-19 | 2,960 | 2,986 | 2,920 | 2,984 | 3,800 | 1,492 |
| 2018-07-18 | 2,904 | 2,980 | 2,904 | 2,949 | 3,100 | 1,474.50 |
| 2018-07-17 | 2,935 | 2,935 | 2,904 | 2,904 | 5,300 | 1,452 |
| 2018-07-13 | 2,912 | 2,924 | 2,900 | 2,915 | 6,000 | 1,457.50 |
| 2018-07-12 | 2,892 | 2,919 | 2,892 | 2,915 | 3,200 | 1,457.50 |
| 2018-07-11 | 2,906 | 2,953 | 2,892 | 2,892 | 4,300 | 1,446 |
| 2018-07-10 | 2,957 | 2,969 | 2,942 | 2,942 | 5,500 | 1,471 |
| 2018-07-09 | 2,882 | 2,925 | 2,847 | 2,921 | 7,100 | 1,460.50 |
| 2018-07-06 | 2,844 | 2,885 | 2,834 | 2,880 | 3,700 | 1,440 |
| 2018-07-05 | 2,905 | 2,914 | 2,853 | 2,853 | 5,000 | 1,426.50 |
| 2018-07-04 | 2,904 | 2,922 | 2,904 | 2,916 | 3,100 | 1,458 |
| 2018-07-03 | 3,010 | 3,010 | 2,907 | 2,916 | 13,300 | 1,458 |
| 2018-07-02 | 3,015 | 3,050 | 3,015 | 3,015 | 5,000 | 1,507.50 |
| 2018-06-29 | 3,020 | 3,065 | 3,020 | 3,040 | 6,900 | 1,520 |
| 2018-06-28 | 3,065 | 3,100 | 3,020 | 3,035 | 3,700 | 1,517.50 |
| 2018-06-27 | 3,055 | 3,120 | 3,055 | 3,090 | 4,900 | 1,545 |
| 2018-06-26 | 3,020 | 3,090 | 3,020 | 3,050 | 5,600 | 1,525 |
| 2018-06-25 | 3,130 | 3,130 | 3,040 | 3,050 | 4,600 | 1,525 |
| 2018-06-22 | 3,110 | 3,130 | 3,040 | 3,130 | 6,700 | 1,565 |
| 2018-06-21 | 3,160 | 3,200 | 3,110 | 3,110 | 9,000 | 1,555 |
| 2018-06-20 | 3,135 | 3,170 | 3,120 | 3,145 | 6,800 | 1,572.50 |
| 2018-06-19 | 3,165 | 3,175 | 3,105 | 3,110 | 5,500 | 1,555 |
| 2018-06-18 | 3,215 | 3,215 | 3,165 | 3,170 | 5,400 | 1,585 |
| 2018-06-15 | 3,220 | 3,220 | 3,185 | 3,185 | 4,500 | 1,592.50 |
| 2018-06-14 | 3,185 | 3,190 | 3,175 | 3,190 | 3,100 | 1,595 |
| 2018-06-13 | 3,180 | 3,195 | 3,175 | 3,185 | 2,900 | 1,592.50 |
| 2018-06-12 | 3,200 | 3,200 | 3,180 | 3,190 | 4,800 | 1,595 |
| 2018-06-11 | 3,185 | 3,200 | 3,180 | 3,200 | 4,100 | 1,600 |
| 2018-06-08 | 3,125 | 3,195 | 3,125 | 3,195 | 11,800 | 1,597.50 |
| 2018-06-07 | 3,165 | 3,185 | 3,140 | 3,170 | 5,400 | 1,585 |
| 2018-06-06 | 3,165 | 3,220 | 3,155 | 3,155 | 9,600 | 1,577.50 |
| 2018-06-05 | 3,180 | 3,230 | 3,170 | 3,185 | 6,300 | 1,592.50 |
| 2018-06-04 | 3,165 | 3,225 | 3,165 | 3,200 | 5,300 | 1,600 |
| 2018-06-01 | 3,185 | 3,200 | 3,155 | 3,165 | 4,800 | 1,582.50 |
| 2018-05-31 | 3,235 | 3,235 | 3,170 | 3,195 | 9,200 | 1,597.50 |
| 2018-05-30 | 3,150 | 3,170 | 3,150 | 3,165 | 5,300 | 1,582.50 |
| 2018-05-29 | 3,240 | 3,240 | 3,220 | 3,220 | 2,900 | 1,610 |
| 2018-05-28 | 3,220 | 3,240 | 3,205 | 3,240 | 4,700 | 1,620 |
| 2018-05-25 | 3,225 | 3,245 | 3,220 | 3,230 | 2,500 | 1,615 |
| 2018-05-24 | 3,230 | 3,250 | 3,220 | 3,235 | 2,500 | 1,617.50 |
| 2018-05-23 | 3,220 | 3,250 | 3,210 | 3,230 | 4,500 | 1,615 |
| 2018-05-22 | 3,225 | 3,230 | 3,205 | 3,220 | 3,600 | 1,610 |
| 2018-05-21 | 3,250 | 3,250 | 3,200 | 3,205 | 5,000 | 1,602.50 |
| 2018-05-18 | 3,250 | 3,260 | 3,220 | 3,250 | 3,000 | 1,625 |
| 2018-05-17 | 3,235 | 3,255 | 3,235 | 3,250 | 3,500 | 1,625 |
| 2018-05-16 | 3,235 | 3,235 | 3,220 | 3,230 | 3,700 | 1,615 |
| 2018-05-15 | 3,245 | 3,245 | 3,220 | 3,235 | 6,400 | 1,617.50 |
| 2018-05-14 | 3,215 | 3,215 | 3,190 | 3,205 | 2,800 | 1,602.50 |
| 2018-05-11 | 3,185 | 3,210 | 3,150 | 3,155 | 10,100 | 1,577.50 |
| 2018-05-10 | 3,175 | 3,180 | 3,160 | 3,175 | 4,100 | 1,587.50 |
| 2018-05-09 | 3,175 | 3,180 | 3,140 | 3,165 | 12,800 | 1,582.50 |
| 2018-05-08 | 3,190 | 3,200 | 3,155 | 3,170 | 12,400 | 1,585 |
| 2018-05-07 | 3,145 | 3,145 | 3,085 | 3,120 | 10,700 | 1,560 |
| 2018-05-02 | 3,140 | 3,140 | 3,070 | 3,120 | 7,000 | 1,560 |
| 2018-05-01 | 3,120 | 3,140 | 3,115 | 3,140 | 2,400 | 1,570 |
| 2018-04-27 | 3,055 | 3,125 | 3,055 | 3,120 | 4,600 | 1,560 |
| 2018-04-26 | 3,070 | 3,125 | 3,070 | 3,085 | 8,400 | 1,542.50 |
| 2018-04-25 | 3,160 | 3,175 | 2,976 | 3,065 | 25,900 | 1,532.50 |
| 2018-04-24 | 3,220 | 3,230 | 3,155 | 3,165 | 8,200 | 1,582.50 |
| 2018-04-23 | 3,225 | 3,235 | 3,205 | 3,220 | 2,700 | 1,610 |
| 2018-04-20 | 3,220 | 3,250 | 3,200 | 3,200 | 1,500 | 1,600 |
| 2018-04-19 | 3,210 | 3,215 | 3,190 | 3,215 | 3,300 | 1,607.50 |
| 2018-04-18 | 3,230 | 3,230 | 3,195 | 3,210 | 6,100 | 1,605 |
| 2018-04-17 | 3,220 | 3,235 | 3,185 | 3,185 | 7,000 | 1,592.50 |
| 2018-04-16 | 3,220 | 3,240 | 3,210 | 3,240 | 7,500 | 1,620 |
| 2018-04-13 | 3,230 | 3,230 | 3,150 | 3,195 | 12,100 | 1,597.50 |
| 2018-04-12 | 3,205 | 3,215 | 3,185 | 3,215 | 7,100 | 1,607.50 |
| 2018-04-11 | 3,230 | 3,235 | 3,160 | 3,160 | 6,500 | 1,580 |
| 2018-04-10 | 3,235 | 3,250 | 3,220 | 3,220 | 3,100 | 1,610 |
| 2018-04-09 | 3,240 | 3,240 | 3,185 | 3,205 | 4,900 | 1,602.50 |
| 2018-04-06 | 3,285 | 3,285 | 3,185 | 3,205 | 4,000 | 1,602.50 |
| 2018-04-05 | 3,220 | 3,295 | 3,215 | 3,260 | 8,300 | 1,630 |
| 2018-04-04 | 3,195 | 3,230 | 3,170 | 3,230 | 8,200 | 1,615 |
| 2018-04-03 | 3,145 | 3,175 | 3,135 | 3,145 | 3,500 | 1,572.50 |
| 2018-03-30 | 3,145 | 3,145 | 3,065 | 3,120 | 3,500 | 1,560 |
| 2018-03-29 | 3,110 | 3,170 | 3,050 | 3,095 | 6,300 | 1,547.50 |
| 2018-03-28 | 3,095 | 3,135 | 3,085 | 3,110 | 4,400 | 1,555 |
| 2018-03-27 | 3,160 | 3,165 | 3,105 | 3,140 | 7,800 | 1,570 |
| 2018-03-26 | 3,080 | 3,105 | 3,005 | 3,080 | 10,400 | 1,540 |
| 2018-03-23 | 3,180 | 3,235 | 3,140 | 3,150 | 6,900 | 1,575 |
| 2018-03-22 | 3,150 | 3,290 | 3,115 | 3,280 | 15,500 | 1,640 |
| 2018-03-20 | 3,105 | 3,155 | 3,085 | 3,140 | 5,700 | 1,570 |
| 2018-03-19 | 3,145 | 3,180 | 3,120 | 3,150 | 10,200 | 1,575 |
| 2018-03-16 | 3,185 | 3,185 | 3,140 | 3,180 | 2,900 | 1,590 |
| 2018-03-15 | 3,200 | 3,200 | 3,175 | 3,185 | 4,700 | 1,592.50 |
| 2018-03-14 | 3,205 | 3,210 | 3,195 | 3,200 | 2,500 | 1,600 |
| 2018-03-13 | 3,190 | 3,210 | 3,185 | 3,210 | 2,300 | 1,605 |
| 2018-03-12 | 3,280 | 3,280 | 3,190 | 3,190 | 5,600 | 1,595 |
| 2018-03-09 | 3,255 | 3,285 | 3,235 | 3,250 | 8,000 | 1,625 |
| 2018-03-08 | 3,230 | 3,280 | 3,230 | 3,270 | 4,000 | 1,635 |
| 2018-03-07 | 3,265 | 3,270 | 3,220 | 3,230 | 4,100 | 1,615 |
| 2018-03-06 | 3,260 | 3,300 | 3,255 | 3,265 | 3,600 | 1,632.50 |
| 2018-03-05 | 3,255 | 3,285 | 3,235 | 3,245 | 4,600 | 1,622.50 |
| 2018-03-02 | 3,300 | 3,305 | 3,250 | 3,285 | 7,800 | 1,642.50 |
| 2018-03-01 | 3,355 | 3,360 | 3,335 | 3,335 | 5,200 | 1,667.50 |
| 2018-02-28 | 3,325 | 3,370 | 3,325 | 3,350 | 6,400 | 1,675 |
| 2018-02-27 | 3,315 | 3,360 | 3,310 | 3,335 | 11,700 | 1,667.50 |
| 2018-02-26 | 3,375 | 3,390 | 3,365 | 3,375 | 6,900 | 1,687.50 |
| 2018-02-23 | 3,355 | 3,375 | 3,355 | 3,360 | 7,500 | 1,680 |
| 2018-02-22 | 3,365 | 3,375 | 3,335 | 3,345 | 9,800 | 1,672.50 |
| 2018-02-21 | 3,345 | 3,370 | 3,305 | 3,360 | 14,200 | 1,680 |
| 2018-02-20 | 3,250 | 3,325 | 3,230 | 3,325 | 16,300 | 1,662.50 |
| 2018-02-19 | 3,135 | 3,240 | 3,135 | 3,240 | 8,900 | 1,620 |
| 2018-02-16 | 3,145 | 3,150 | 3,110 | 3,130 | 8,900 | 1,565 |
| 2018-02-15 | 3,040 | 3,125 | 3,025 | 3,110 | 9,600 | 1,555 |
| 2018-02-14 | 3,010 | 3,040 | 3,010 | 3,015 | 8,900 | 1,507.50 |
| 2018-02-13 | 3,020 | 3,025 | 3,005 | 3,010 | 9,100 | 1,505 |
| 2018-02-09 | 3,030 | 3,030 | 2,985 | 3,010 | 8,700 | 1,505 |
| 2018-02-08 | 3,115 | 3,130 | 3,075 | 3,080 | 5,300 | 1,540 |
| 2018-02-07 | 3,135 | 3,200 | 3,105 | 3,110 | 22,000 | 1,555 |
| 2018-02-06 | 3,020 | 3,115 | 2,921 | 3,105 | 36,200 | 1,552.50 |
| 2018-02-05 | 3,100 | 3,120 | 3,080 | 3,090 | 13,800 | 1,545 |
| 2018-02-02 | 3,200 | 3,200 | 3,165 | 3,190 | 9,200 | 1,595 |
| 2018-02-01 | 3,165 | 3,190 | 3,165 | 3,190 | 3,300 | 1,595 |
| 2018-01-31 | 3,190 | 3,225 | 3,160 | 3,160 | 10,400 | 1,580 |
| 2018-01-30 | 3,185 | 3,205 | 3,175 | 3,185 | 6,500 | 1,592.50 |
| 2018-01-29 | 3,210 | 3,210 | 3,185 | 3,185 | 7,200 | 1,592.50 |
| 2018-01-26 | 3,180 | 3,235 | 3,175 | 3,210 | 7,400 | 1,605 |
| 2018-01-25 | 3,235 | 3,235 | 3,175 | 3,200 | 15,300 | 1,600 |
| 2018-01-24 | 3,265 | 3,275 | 3,245 | 3,250 | 8,600 | 1,625 |
| 2018-01-23 | 3,230 | 3,275 | 3,230 | 3,260 | 10,200 | 1,630 |
| 2018-01-22 | 3,200 | 3,230 | 3,200 | 3,215 | 9,900 | 1,607.50 |
| 2018-01-19 | 3,205 | 3,245 | 3,205 | 3,210 | 6,700 | 1,605 |
| 2018-01-18 | 3,230 | 3,260 | 3,200 | 3,200 | 13,300 | 1,600 |
| 2018-01-17 | 3,285 | 3,285 | 3,215 | 3,220 | 20,800 | 1,610 |
| 2018-01-16 | 3,320 | 3,320 | 3,280 | 3,285 | 11,200 | 1,642.50 |
| 2018-01-15 | 3,335 | 3,340 | 3,305 | 3,315 | 11,300 | 1,657.50 |
| 2018-01-12 | 3,400 | 3,400 | 3,335 | 3,335 | 9,400 | 1,667.50 |
| 2018-01-11 | 3,390 | 3,405 | 3,375 | 3,385 | 13,800 | 1,692.50 |
| 2018-01-10 | 3,380 | 3,385 | 3,350 | 3,385 | 14,800 | 1,692.50 |
| 2018-01-09 | 3,380 | 3,380 | 3,345 | 3,355 | 16,800 | 1,677.50 |
| 2018-01-05 | 3,320 | 3,345 | 3,300 | 3,345 | 22,900 | 1,672.50 |
| 2018-01-04 | 3,340 | 3,340 | 3,295 | 3,310 | 17,700 | 1,655 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2004-06-25]1株→1.1株
