6305 日立建機(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 | 2,540 | 2,621 | 2,536 | 2,572 | 983,500 | 2,572 |
| 2018-12-27 | 2,546 | 2,569 | 2,510 | 2,536 | 1,167,700 | 2,536 |
| 2018-12-26 | 2,443 | 2,488 | 2,403 | 2,457 | 903,100 | 2,457 |
| 2018-12-25 | 2,448 | 2,484 | 2,420 | 2,433 | 1,523,900 | 2,433 |
| 2018-12-21 | 2,493 | 2,577 | 2,483 | 2,548 | 1,874,300 | 2,548 |
| 2018-12-20 | 2,603 | 2,614 | 2,489 | 2,506 | 1,398,100 | 2,506 |
| 2018-12-19 | 2,617 | 2,651 | 2,560 | 2,637 | 1,016,600 | 2,637 |
| 2018-12-18 | 2,600 | 2,661 | 2,573 | 2,613 | 1,199,500 | 2,613 |
| 2018-12-17 | 2,706 | 2,733 | 2,634 | 2,636 | 1,147,800 | 2,636 |
| 2018-12-14 | 2,689 | 2,721 | 2,643 | 2,678 | 2,050,600 | 2,678 |
| 2018-12-13 | 2,715 | 2,755 | 2,691 | 2,737 | 1,569,600 | 2,737 |
| 2018-12-12 | 2,631 | 2,699 | 2,597 | 2,673 | 1,856,900 | 2,673 |
| 2018-12-11 | 2,675 | 2,677 | 2,582 | 2,610 | 1,681,200 | 2,610 |
| 2018-12-10 | 2,737 | 2,756 | 2,683 | 2,706 | 1,748,400 | 2,706 |
| 2018-12-07 | 2,914 | 2,941 | 2,805 | 2,821 | 1,191,400 | 2,821 |
| 2018-12-06 | 2,950 | 2,952 | 2,832 | 2,878 | 1,611,700 | 2,878 |
| 2018-12-05 | 3,015 | 3,065 | 2,956 | 2,975 | 1,579,400 | 2,975 |
| 2018-12-04 | 3,200 | 3,205 | 3,065 | 3,080 | 1,137,800 | 3,080 |
| 2018-12-03 | 3,255 | 3,280 | 3,195 | 3,205 | 983,700 | 3,205 |
| 2018-11-30 | 3,150 | 3,190 | 3,110 | 3,135 | 986,700 | 3,135 |
| 2018-11-29 | 3,180 | 3,215 | 3,120 | 3,150 | 723,900 | 3,150 |
| 2018-11-28 | 3,100 | 3,135 | 3,080 | 3,110 | 868,400 | 3,110 |
| 2018-11-27 | 3,080 | 3,110 | 3,035 | 3,080 | 765,900 | 3,080 |
| 2018-11-26 | 2,974 | 3,070 | 2,956 | 3,060 | 997,500 | 3,060 |
| 2018-11-22 | 3,015 | 3,030 | 2,973 | 2,990 | 765,200 | 2,990 |
| 2018-11-21 | 2,915 | 3,010 | 2,891 | 2,995 | 852,900 | 2,995 |
| 2018-11-20 | 2,998 | 3,040 | 2,985 | 3,015 | 872,200 | 3,015 |
| 2018-11-19 | 3,055 | 3,105 | 3,045 | 3,065 | 608,600 | 3,065 |
| 2018-11-16 | 3,095 | 3,145 | 3,045 | 3,065 | 1,055,300 | 3,065 |
| 2018-11-15 | 3,080 | 3,130 | 3,045 | 3,075 | 990,400 | 3,075 |
| 2018-11-14 | 3,095 | 3,135 | 3,080 | 3,110 | 1,399,100 | 3,110 |
| 2018-11-13 | 3,020 | 3,100 | 3,010 | 3,095 | 2,019,300 | 3,095 |
| 2018-11-12 | 3,105 | 3,215 | 3,100 | 3,205 | 1,038,200 | 3,205 |
| 2018-11-09 | 3,200 | 3,225 | 3,135 | 3,150 | 1,582,500 | 3,150 |
| 2018-11-08 | 3,250 | 3,315 | 3,200 | 3,205 | 1,436,400 | 3,205 |
| 2018-11-07 | 3,165 | 3,225 | 3,115 | 3,125 | 1,606,500 | 3,125 |
| 2018-11-06 | 3,200 | 3,210 | 3,115 | 3,145 | 1,137,100 | 3,145 |
| 2018-11-05 | 3,145 | 3,210 | 3,110 | 3,170 | 1,466,700 | 3,170 |
| 2018-11-02 | 3,010 | 3,270 | 2,988 | 3,215 | 2,775,900 | 3,215 |
| 2018-11-01 | 3,015 | 3,015 | 2,953 | 2,964 | 1,690,500 | 2,964 |
| 2018-10-31 | 2,935 | 3,030 | 2,901 | 3,010 | 2,074,500 | 3,010 |
| 2018-10-30 | 2,836 | 2,971 | 2,825 | 2,935 | 2,582,400 | 2,935 |
| 2018-10-29 | 2,956 | 2,966 | 2,847 | 2,853 | 2,223,800 | 2,853 |
| 2018-10-26 | 3,110 | 3,165 | 2,902 | 2,906 | 3,566,300 | 2,906 |
| 2018-10-25 | 3,055 | 3,075 | 2,999 | 3,060 | 2,144,900 | 3,060 |
| 2018-10-24 | 3,235 | 3,250 | 3,155 | 3,175 | 2,178,100 | 3,175 |
| 2018-10-23 | 3,335 | 3,355 | 3,225 | 3,235 | 1,926,700 | 3,235 |
| 2018-10-22 | 3,340 | 3,415 | 3,325 | 3,405 | 1,611,900 | 3,405 |
| 2018-10-19 | 3,375 | 3,425 | 3,355 | 3,420 | 2,035,300 | 3,420 |
| 2018-10-18 | 3,530 | 3,570 | 3,495 | 3,505 | 1,053,700 | 3,505 |
| 2018-10-17 | 3,635 | 3,655 | 3,585 | 3,595 | 1,092,800 | 3,595 |
| 2018-10-16 | 3,540 | 3,605 | 3,515 | 3,595 | 1,232,200 | 3,595 |
| 2018-10-15 | 3,550 | 3,585 | 3,465 | 3,545 | 1,446,500 | 3,545 |
| 2018-10-12 | 3,465 | 3,620 | 3,465 | 3,615 | 2,084,500 | 3,615 |
| 2018-10-11 | 3,505 | 3,545 | 3,475 | 3,520 | 2,149,800 | 3,520 |
| 2018-10-10 | 3,720 | 3,750 | 3,655 | 3,685 | 1,111,100 | 3,685 |
| 2018-10-09 | 3,675 | 3,725 | 3,660 | 3,695 | 1,448,300 | 3,695 |
| 2018-10-05 | 3,790 | 3,840 | 3,750 | 3,770 | 1,336,500 | 3,770 |
| 2018-10-04 | 3,795 | 3,850 | 3,780 | 3,825 | 2,057,700 | 3,825 |
| 2018-10-03 | 3,730 | 3,840 | 3,730 | 3,750 | 1,280,300 | 3,750 |
| 2018-10-02 | 3,825 | 3,865 | 3,725 | 3,735 | 1,878,200 | 3,735 |
| 2018-10-01 | 3,850 | 3,905 | 3,785 | 3,805 | 2,114,100 | 3,805 |
| 2018-09-28 | 3,810 | 3,840 | 3,740 | 3,800 | 1,476,300 | 3,800 |
| 2018-09-27 | 3,730 | 3,825 | 3,720 | 3,785 | 1,180,700 | 3,785 |
| 2018-09-26 | 3,745 | 3,785 | 3,700 | 3,770 | 1,239,200 | 3,770 |
| 2018-09-25 | 3,785 | 3,790 | 3,700 | 3,750 | 1,764,400 | 3,750 |
| 2018-09-21 | 3,760 | 3,860 | 3,750 | 3,850 | 2,559,600 | 3,850 |
| 2018-09-20 | 3,605 | 3,730 | 3,605 | 3,710 | 3,029,400 | 3,710 |
| 2018-09-19 | 3,460 | 3,585 | 3,450 | 3,525 | 1,796,900 | 3,525 |
| 2018-09-18 | 3,310 | 3,410 | 3,300 | 3,390 | 1,208,100 | 3,390 |
| 2018-09-14 | 3,360 | 3,385 | 3,300 | 3,360 | 1,874,300 | 3,360 |
| 2018-09-13 | 3,255 | 3,340 | 3,250 | 3,295 | 1,155,600 | 3,295 |
| 2018-09-12 | 3,245 | 3,270 | 3,175 | 3,210 | 792,500 | 3,210 |
| 2018-09-11 | 3,205 | 3,240 | 3,185 | 3,235 | 924,000 | 3,235 |
| 2018-09-10 | 3,155 | 3,225 | 3,150 | 3,195 | 675,400 | 3,195 |
| 2018-09-07 | 3,190 | 3,200 | 3,155 | 3,180 | 919,200 | 3,180 |
| 2018-09-06 | 3,215 | 3,255 | 3,190 | 3,225 | 1,280,400 | 3,225 |
| 2018-09-05 | 3,225 | 3,240 | 3,160 | 3,200 | 1,491,500 | 3,200 |
| 2018-09-04 | 3,300 | 3,350 | 3,300 | 3,320 | 862,900 | 3,320 |
| 2018-09-03 | 3,315 | 3,340 | 3,260 | 3,290 | 657,800 | 3,290 |
| 2018-08-31 | 3,290 | 3,340 | 3,255 | 3,320 | 956,200 | 3,320 |
| 2018-08-30 | 3,430 | 3,435 | 3,320 | 3,340 | 1,012,300 | 3,340 |
| 2018-08-29 | 3,350 | 3,425 | 3,350 | 3,395 | 802,100 | 3,395 |
| 2018-08-28 | 3,380 | 3,425 | 3,345 | 3,350 | 1,041,500 | 3,350 |
| 2018-08-27 | 3,295 | 3,330 | 3,290 | 3,300 | 636,900 | 3,300 |
| 2018-08-24 | 3,315 | 3,315 | 3,225 | 3,280 | 1,036,100 | 3,280 |
| 2018-08-23 | 3,380 | 3,385 | 3,295 | 3,320 | 904,300 | 3,320 |
| 2018-08-22 | 3,340 | 3,450 | 3,315 | 3,400 | 1,019,200 | 3,400 |
| 2018-08-21 | 3,305 | 3,330 | 3,280 | 3,315 | 622,200 | 3,315 |
| 2018-08-20 | 3,320 | 3,335 | 3,295 | 3,310 | 717,400 | 3,310 |
| 2018-08-17 | 3,320 | 3,345 | 3,280 | 3,295 | 700,900 | 3,295 |
| 2018-08-16 | 3,200 | 3,290 | 3,180 | 3,275 | 1,157,100 | 3,275 |
| 2018-08-15 | 3,350 | 3,380 | 3,270 | 3,290 | 698,600 | 3,290 |
| 2018-08-14 | 3,330 | 3,360 | 3,300 | 3,360 | 841,400 | 3,360 |
| 2018-08-13 | 3,370 | 3,395 | 3,295 | 3,305 | 1,192,100 | 3,305 |
| 2018-08-10 | 3,490 | 3,515 | 3,430 | 3,450 | 1,144,100 | 3,450 |
| 2018-08-09 | 3,520 | 3,535 | 3,480 | 3,495 | 900,100 | 3,495 |
| 2018-08-08 | 3,595 | 3,640 | 3,560 | 3,560 | 984,300 | 3,560 |
| 2018-08-07 | 3,520 | 3,605 | 3,510 | 3,595 | 855,900 | 3,595 |
| 2018-08-06 | 3,525 | 3,565 | 3,490 | 3,520 | 725,200 | 3,520 |
| 2018-08-03 | 3,530 | 3,545 | 3,480 | 3,530 | 956,800 | 3,530 |
| 2018-08-02 | 3,640 | 3,655 | 3,525 | 3,540 | 1,678,100 | 3,540 |
| 2018-08-01 | 3,640 | 3,725 | 3,625 | 3,710 | 1,565,500 | 3,710 |
| 2018-07-31 | 3,620 | 3,635 | 3,515 | 3,570 | 2,282,800 | 3,570 |
| 2018-07-30 | 3,775 | 3,790 | 3,680 | 3,685 | 1,598,200 | 3,685 |
| 2018-07-27 | 3,825 | 3,860 | 3,780 | 3,815 | 1,125,400 | 3,815 |
| 2018-07-26 | 4,035 | 4,035 | 3,770 | 3,795 | 2,869,800 | 3,795 |
| 2018-07-25 | 3,875 | 3,915 | 3,865 | 3,895 | 1,620,900 | 3,895 |
| 2018-07-24 | 3,650 | 3,805 | 3,645 | 3,800 | 1,890,600 | 3,800 |
| 2018-07-23 | 3,530 | 3,590 | 3,500 | 3,580 | 1,076,100 | 3,580 |
| 2018-07-20 | 3,670 | 3,675 | 3,535 | 3,575 | 1,528,800 | 3,575 |
| 2018-07-19 | 3,655 | 3,690 | 3,630 | 3,665 | 935,300 | 3,665 |
| 2018-07-18 | 3,640 | 3,660 | 3,615 | 3,615 | 837,200 | 3,615 |
| 2018-07-17 | 3,595 | 3,600 | 3,530 | 3,555 | 935,700 | 3,555 |
| 2018-07-13 | 3,540 | 3,600 | 3,515 | 3,585 | 1,353,100 | 3,585 |
| 2018-07-12 | 3,410 | 3,500 | 3,395 | 3,475 | 1,338,000 | 3,475 |
| 2018-07-11 | 3,510 | 3,520 | 3,400 | 3,435 | 1,579,700 | 3,435 |
| 2018-07-10 | 3,525 | 3,605 | 3,515 | 3,560 | 1,536,900 | 3,560 |
| 2018-07-09 | 3,530 | 3,530 | 3,375 | 3,455 | 1,439,300 | 3,455 |
| 2018-07-06 | 3,505 | 3,560 | 3,460 | 3,545 | 1,685,500 | 3,545 |
| 2018-07-05 | 3,455 | 3,490 | 3,405 | 3,435 | 1,117,400 | 3,435 |
| 2018-07-04 | 3,435 | 3,475 | 3,410 | 3,445 | 754,900 | 3,445 |
| 2018-07-03 | 3,510 | 3,525 | 3,395 | 3,470 | 1,423,200 | 3,470 |
| 2018-07-02 | 3,565 | 3,615 | 3,480 | 3,490 | 1,185,900 | 3,490 |
| 2018-06-29 | 3,520 | 3,605 | 3,490 | 3,600 | 1,496,500 | 3,600 |
| 2018-06-28 | 3,435 | 3,485 | 3,405 | 3,470 | 1,610,200 | 3,470 |
| 2018-06-27 | 3,540 | 3,565 | 3,475 | 3,500 | 896,200 | 3,500 |
| 2018-06-26 | 3,465 | 3,575 | 3,425 | 3,565 | 1,084,200 | 3,565 |
| 2018-06-25 | 3,660 | 3,675 | 3,525 | 3,535 | 1,217,100 | 3,535 |
| 2018-06-22 | 3,575 | 3,600 | 3,520 | 3,545 | 1,736,200 | 3,545 |
| 2018-06-21 | 3,630 | 3,690 | 3,580 | 3,640 | 1,317,500 | 3,640 |
| 2018-06-20 | 3,570 | 3,600 | 3,470 | 3,595 | 1,365,700 | 3,595 |
| 2018-06-19 | 3,585 | 3,635 | 3,555 | 3,560 | 1,183,500 | 3,560 |
| 2018-06-18 | 3,690 | 3,695 | 3,585 | 3,615 | 1,351,100 | 3,615 |
| 2018-06-15 | 3,755 | 3,775 | 3,680 | 3,720 | 1,310,100 | 3,720 |
| 2018-06-14 | 3,725 | 3,775 | 3,715 | 3,735 | 1,283,800 | 3,735 |
| 2018-06-13 | 3,780 | 3,865 | 3,755 | 3,765 | 1,080,300 | 3,765 |
| 2018-06-12 | 3,900 | 3,900 | 3,780 | 3,800 | 1,684,900 | 3,800 |
| 2018-06-11 | 3,870 | 3,895 | 3,830 | 3,860 | 1,151,500 | 3,860 |
| 2018-06-08 | 4,110 | 4,140 | 3,920 | 3,930 | 2,447,400 | 3,930 |
| 2018-06-07 | 4,075 | 4,180 | 4,060 | 4,150 | 1,320,500 | 4,150 |
| 2018-06-06 | 4,030 | 4,070 | 3,990 | 4,045 | 966,700 | 4,045 |
| 2018-06-05 | 4,045 | 4,055 | 3,970 | 4,010 | 697,300 | 4,010 |
| 2018-06-04 | 3,945 | 4,025 | 3,910 | 4,010 | 1,040,800 | 4,010 |
| 2018-06-01 | 3,975 | 3,975 | 3,905 | 3,910 | 1,294,200 | 3,910 |
| 2018-05-31 | 4,015 | 4,050 | 3,980 | 4,020 | 1,252,200 | 4,020 |
| 2018-05-30 | 3,950 | 3,960 | 3,885 | 3,955 | 1,436,500 | 3,955 |
| 2018-05-29 | 4,035 | 4,065 | 3,965 | 4,020 | 964,200 | 4,020 |
| 2018-05-28 | 4,035 | 4,075 | 4,000 | 4,025 | 520,800 | 4,025 |
| 2018-05-25 | 4,075 | 4,125 | 4,040 | 4,060 | 591,900 | 4,060 |
| 2018-05-24 | 4,170 | 4,170 | 4,035 | 4,065 | 1,098,800 | 4,065 |
| 2018-05-23 | 4,250 | 4,290 | 4,170 | 4,225 | 938,900 | 4,225 |
| 2018-05-22 | 4,350 | 4,380 | 4,240 | 4,300 | 711,300 | 4,300 |
| 2018-05-21 | 4,200 | 4,325 | 4,195 | 4,300 | 1,006,600 | 4,300 |
| 2018-05-18 | 4,170 | 4,210 | 4,170 | 4,185 | 669,200 | 4,185 |
| 2018-05-17 | 4,145 | 4,210 | 4,140 | 4,160 | 707,800 | 4,160 |
| 2018-05-16 | 4,130 | 4,170 | 4,105 | 4,145 | 579,800 | 4,145 |
| 2018-05-15 | 4,120 | 4,170 | 4,105 | 4,130 | 875,700 | 4,130 |
| 2018-05-14 | 4,010 | 4,095 | 4,005 | 4,080 | 721,900 | 4,080 |
| 2018-05-11 | 3,950 | 4,035 | 3,940 | 4,025 | 897,600 | 4,025 |
| 2018-05-10 | 3,975 | 4,025 | 3,965 | 3,970 | 701,600 | 3,970 |
| 2018-05-09 | 4,015 | 4,025 | 3,960 | 3,990 | 905,800 | 3,990 |
| 2018-05-08 | 4,025 | 4,040 | 3,970 | 3,980 | 874,100 | 3,980 |
| 2018-05-07 | 4,015 | 4,015 | 3,940 | 3,985 | 1,091,800 | 3,985 |
| 2018-05-02 | 4,030 | 4,060 | 3,955 | 4,000 | 1,032,000 | 4,000 |
| 2018-05-01 | 3,980 | 4,015 | 3,890 | 4,000 | 1,640,500 | 4,000 |
| 2018-04-27 | 4,100 | 4,175 | 3,945 | 3,985 | 2,409,100 | 3,985 |
| 2018-04-26 | 4,295 | 4,325 | 4,235 | 4,265 | 1,057,300 | 4,265 |
| 2018-04-25 | 4,220 | 4,255 | 4,155 | 4,235 | 1,685,600 | 4,235 |
| 2018-04-24 | 4,345 | 4,410 | 4,330 | 4,390 | 1,016,300 | 4,390 |
| 2018-04-23 | 4,225 | 4,320 | 4,210 | 4,275 | 1,072,300 | 4,275 |
| 2018-04-20 | 4,190 | 4,240 | 4,155 | 4,220 | 916,700 | 4,220 |
| 2018-04-19 | 4,105 | 4,260 | 4,100 | 4,190 | 1,256,600 | 4,190 |
| 2018-04-18 | 3,980 | 4,100 | 3,970 | 4,075 | 1,041,400 | 4,075 |
| 2018-04-17 | 3,990 | 4,020 | 3,945 | 3,975 | 748,200 | 3,975 |
| 2018-04-16 | 4,060 | 4,075 | 4,000 | 4,010 | 662,500 | 4,010 |
| 2018-04-13 | 3,990 | 4,090 | 3,975 | 4,030 | 946,100 | 4,030 |
| 2018-04-12 | 4,045 | 4,045 | 3,940 | 3,950 | 742,300 | 3,950 |
| 2018-04-11 | 4,100 | 4,150 | 4,065 | 4,070 | 1,064,000 | 4,070 |
| 2018-04-10 | 3,855 | 4,070 | 3,825 | 4,055 | 1,659,600 | 4,055 |
| 2018-04-09 | 3,895 | 3,930 | 3,845 | 3,875 | 920,200 | 3,875 |
| 2018-04-06 | 3,975 | 3,990 | 3,930 | 3,935 | 1,088,400 | 3,935 |
| 2018-04-05 | 4,020 | 4,060 | 3,965 | 3,985 | 900,600 | 3,985 |
| 2018-04-04 | 4,080 | 4,085 | 3,930 | 3,955 | 1,231,700 | 3,955 |
| 2018-04-03 | 4,040 | 4,080 | 4,015 | 4,065 | 858,800 | 4,065 |
| 2018-03-30 | 4,125 | 4,150 | 4,075 | 4,105 | 793,300 | 4,105 |
| 2018-03-29 | 4,090 | 4,105 | 4,020 | 4,060 | 915,200 | 4,060 |
| 2018-03-28 | 3,990 | 4,055 | 3,980 | 4,040 | 950,600 | 4,040 |
| 2018-03-27 | 4,100 | 4,120 | 4,015 | 4,100 | 1,625,300 | 4,100 |
| 2018-03-26 | 3,935 | 3,990 | 3,875 | 3,990 | 1,252,100 | 3,990 |
| 2018-03-23 | 4,085 | 4,085 | 3,965 | 3,980 | 2,411,500 | 3,980 |
| 2018-03-22 | 4,250 | 4,325 | 4,250 | 4,295 | 1,142,900 | 4,295 |
| 2018-03-20 | 4,120 | 4,180 | 4,095 | 4,155 | 895,700 | 4,155 |
| 2018-03-19 | 4,165 | 4,225 | 4,140 | 4,190 | 827,900 | 4,190 |
| 2018-03-16 | 4,300 | 4,300 | 4,190 | 4,200 | 1,198,900 | 4,200 |
| 2018-03-15 | 4,320 | 4,325 | 4,230 | 4,255 | 1,173,300 | 4,255 |
| 2018-03-14 | 4,350 | 4,485 | 4,345 | 4,390 | 1,408,400 | 4,390 |
| 2018-03-13 | 4,305 | 4,410 | 4,290 | 4,410 | 958,800 | 4,410 |
| 2018-03-12 | 4,320 | 4,385 | 4,310 | 4,360 | 1,194,900 | 4,360 |
| 2018-03-09 | 4,145 | 4,265 | 4,145 | 4,205 | 2,078,200 | 4,205 |
| 2018-03-08 | 4,235 | 4,245 | 4,050 | 4,080 | 1,607,200 | 4,080 |
| 2018-03-07 | 4,190 | 4,230 | 4,135 | 4,200 | 1,473,700 | 4,200 |
| 2018-03-06 | 4,205 | 4,270 | 4,200 | 4,220 | 987,700 | 4,220 |
| 2018-03-05 | 4,165 | 4,180 | 4,090 | 4,110 | 923,000 | 4,110 |
| 2018-03-02 | 4,235 | 4,265 | 4,170 | 4,220 | 2,168,700 | 4,220 |
| 2018-03-01 | 4,665 | 4,665 | 4,345 | 4,375 | 2,355,000 | 4,375 |
| 2018-02-28 | 4,695 | 4,705 | 4,580 | 4,595 | 1,243,400 | 4,595 |
| 2018-02-27 | 4,795 | 4,805 | 4,705 | 4,730 | 1,060,500 | 4,730 |
| 2018-02-26 | 4,650 | 4,735 | 4,620 | 4,730 | 1,179,500 | 4,730 |
| 2018-02-23 | 4,480 | 4,605 | 4,465 | 4,595 | 925,000 | 4,595 |
| 2018-02-22 | 4,490 | 4,510 | 4,425 | 4,455 | 849,200 | 4,455 |
| 2018-02-21 | 4,505 | 4,585 | 4,490 | 4,545 | 1,383,000 | 4,545 |
| 2018-02-20 | 4,590 | 4,590 | 4,475 | 4,505 | 920,100 | 4,505 |
| 2018-02-19 | 4,520 | 4,580 | 4,490 | 4,570 | 850,400 | 4,570 |
| 2018-02-16 | 4,490 | 4,510 | 4,420 | 4,470 | 1,073,400 | 4,470 |
| 2018-02-15 | 4,290 | 4,450 | 4,285 | 4,430 | 1,307,000 | 4,430 |
| 2018-02-14 | 4,250 | 4,295 | 4,170 | 4,235 | 1,330,300 | 4,235 |
| 2018-02-13 | 4,365 | 4,365 | 4,195 | 4,205 | 1,229,000 | 4,205 |
| 2018-02-09 | 4,385 | 4,425 | 4,265 | 4,295 | 1,976,900 | 4,295 |
| 2018-02-08 | 4,425 | 4,560 | 4,425 | 4,525 | 1,144,800 | 4,525 |
| 2018-02-07 | 4,560 | 4,580 | 4,440 | 4,450 | 1,927,400 | 4,450 |
| 2018-02-06 | 4,365 | 4,455 | 4,245 | 4,370 | 2,766,300 | 4,370 |
| 2018-02-05 | 4,595 | 4,640 | 4,555 | 4,575 | 1,668,200 | 4,575 |
| 2018-02-02 | 4,780 | 4,820 | 4,665 | 4,725 | 1,321,800 | 4,725 |
| 2018-02-01 | 4,900 | 4,905 | 4,745 | 4,780 | 1,937,500 | 4,780 |
| 2018-01-31 | 4,800 | 4,935 | 4,760 | 4,885 | 2,255,800 | 4,885 |
| 2018-01-30 | 4,750 | 4,900 | 4,710 | 4,800 | 5,125,700 | 4,800 |
| 2018-01-29 | 4,410 | 4,490 | 4,370 | 4,485 | 1,373,000 | 4,485 |
| 2018-01-26 | 4,370 | 4,410 | 4,355 | 4,385 | 871,200 | 4,385 |
| 2018-01-25 | 4,300 | 4,380 | 4,270 | 4,340 | 737,800 | 4,340 |
| 2018-01-24 | 4,445 | 4,465 | 4,350 | 4,370 | 822,700 | 4,370 |
| 2018-01-23 | 4,430 | 4,520 | 4,415 | 4,495 | 870,600 | 4,495 |
| 2018-01-22 | 4,400 | 4,405 | 4,340 | 4,385 | 505,100 | 4,385 |
| 2018-01-19 | 4,365 | 4,410 | 4,340 | 4,405 | 820,300 | 4,405 |
| 2018-01-18 | 4,465 | 4,470 | 4,320 | 4,335 | 1,350,000 | 4,335 |
| 2018-01-17 | 4,380 | 4,430 | 4,360 | 4,415 | 1,016,700 | 4,415 |
| 2018-01-16 | 4,420 | 4,430 | 4,385 | 4,430 | 527,000 | 4,430 |
| 2018-01-15 | 4,500 | 4,520 | 4,390 | 4,420 | 972,900 | 4,420 |
| 2018-01-12 | 4,480 | 4,540 | 4,470 | 4,480 | 1,291,500 | 4,480 |
| 2018-01-11 | 4,380 | 4,450 | 4,370 | 4,440 | 1,008,400 | 4,440 |
| 2018-01-10 | 4,310 | 4,365 | 4,305 | 4,340 | 469,700 | 4,340 |
| 2018-01-09 | 4,350 | 4,385 | 4,330 | 4,345 | 882,200 | 4,345 |
| 2018-01-05 | 4,290 | 4,290 | 4,225 | 4,280 | 926,000 | 4,280 |
| 2018-01-04 | 4,195 | 4,270 | 4,180 | 4,250 | 1,947,500 | 4,250 |
分割・併合履歴 ： [1988-03-28]1株→1.07株 [1985-03-27]1株→1.1株
