6340 澁谷工業(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 | 3,575 | 3,585 | 3,485 | 3,530 | 37,900 | 3,530 |
| 2018-12-27 | 3,415 | 3,570 | 3,375 | 3,560 | 65,600 | 3,560 |
| 2018-12-26 | 3,360 | 3,390 | 3,235 | 3,275 | 57,400 | 3,275 |
| 2018-12-25 | 3,210 | 3,350 | 3,200 | 3,320 | 55,500 | 3,320 |
| 2018-12-21 | 3,535 | 3,535 | 3,395 | 3,455 | 57,300 | 3,455 |
| 2018-12-20 | 3,665 | 3,665 | 3,515 | 3,535 | 51,600 | 3,535 |
| 2018-12-19 | 3,730 | 3,775 | 3,685 | 3,705 | 40,600 | 3,705 |
| 2018-12-18 | 3,720 | 3,800 | 3,670 | 3,750 | 47,000 | 3,750 |
| 2018-12-17 | 3,805 | 3,895 | 3,785 | 3,790 | 39,400 | 3,790 |
| 2018-12-14 | 3,880 | 3,900 | 3,770 | 3,805 | 62,400 | 3,805 |
| 2018-12-13 | 3,740 | 3,870 | 3,740 | 3,855 | 55,300 | 3,855 |
| 2018-12-12 | 3,700 | 3,770 | 3,695 | 3,710 | 49,900 | 3,710 |
| 2018-12-11 | 3,740 | 3,755 | 3,660 | 3,675 | 44,600 | 3,675 |
| 2018-12-10 | 3,835 | 3,860 | 3,735 | 3,735 | 52,300 | 3,735 |
| 2018-12-07 | 3,855 | 3,905 | 3,825 | 3,845 | 48,300 | 3,845 |
| 2018-12-06 | 3,935 | 3,960 | 3,850 | 3,855 | 69,100 | 3,855 |
| 2018-12-05 | 3,970 | 4,060 | 3,940 | 3,995 | 64,100 | 3,995 |
| 2018-12-04 | 4,130 | 4,150 | 4,000 | 4,000 | 58,600 | 4,000 |
| 2018-12-03 | 4,200 | 4,245 | 4,165 | 4,185 | 54,600 | 4,185 |
| 2018-11-30 | 4,185 | 4,230 | 4,135 | 4,135 | 62,500 | 4,135 |
| 2018-11-29 | 4,195 | 4,270 | 4,175 | 4,230 | 60,100 | 4,230 |
| 2018-11-28 | 3,990 | 4,190 | 3,975 | 4,160 | 74,000 | 4,160 |
| 2018-11-27 | 3,880 | 4,040 | 3,875 | 4,015 | 62,300 | 4,015 |
| 2018-11-26 | 3,840 | 3,875 | 3,800 | 3,810 | 34,500 | 3,810 |
| 2018-11-22 | 3,915 | 3,935 | 3,810 | 3,860 | 27,400 | 3,860 |
| 2018-11-21 | 3,920 | 3,925 | 3,840 | 3,900 | 39,100 | 3,900 |
| 2018-11-20 | 4,075 | 4,075 | 3,965 | 3,985 | 38,200 | 3,985 |
| 2018-11-19 | 4,040 | 4,160 | 4,035 | 4,085 | 83,800 | 4,085 |
| 2018-11-16 | 4,050 | 4,160 | 4,020 | 4,030 | 65,100 | 4,030 |
| 2018-11-15 | 3,925 | 4,065 | 3,905 | 4,030 | 55,100 | 4,030 |
| 2018-11-14 | 3,915 | 3,985 | 3,885 | 3,920 | 57,500 | 3,920 |
| 2018-11-13 | 4,115 | 4,120 | 3,860 | 3,915 | 146,800 | 3,915 |
| 2018-11-12 | 4,200 | 4,280 | 3,880 | 4,210 | 294,300 | 4,210 |
| 2018-11-09 | 3,915 | 3,975 | 3,800 | 3,920 | 115,500 | 3,920 |
| 2018-11-08 | 3,925 | 3,955 | 3,885 | 3,915 | 52,100 | 3,915 |
| 2018-11-07 | 3,805 | 3,905 | 3,805 | 3,855 | 59,200 | 3,855 |
| 2018-11-06 | 3,920 | 3,920 | 3,800 | 3,805 | 52,200 | 3,805 |
| 2018-11-05 | 3,895 | 3,975 | 3,855 | 3,920 | 65,900 | 3,920 |
| 2018-11-02 | 3,845 | 3,955 | 3,800 | 3,935 | 55,300 | 3,935 |
| 2018-11-01 | 3,800 | 3,825 | 3,765 | 3,775 | 31,900 | 3,775 |
| 2018-10-31 | 3,745 | 3,790 | 3,700 | 3,790 | 39,400 | 3,790 |
| 2018-10-30 | 3,550 | 3,690 | 3,540 | 3,690 | 66,600 | 3,690 |
| 2018-10-29 | 3,565 | 3,610 | 3,505 | 3,515 | 29,000 | 3,515 |
| 2018-10-26 | 3,650 | 3,675 | 3,500 | 3,525 | 55,100 | 3,525 |
| 2018-10-25 | 3,640 | 3,670 | 3,590 | 3,610 | 56,500 | 3,610 |
| 2018-10-24 | 3,795 | 3,830 | 3,715 | 3,765 | 32,600 | 3,765 |
| 2018-10-23 | 3,915 | 3,955 | 3,795 | 3,795 | 40,800 | 3,795 |
| 2018-10-22 | 3,880 | 3,955 | 3,835 | 3,935 | 44,300 | 3,935 |
| 2018-10-19 | 3,860 | 3,910 | 3,810 | 3,900 | 38,400 | 3,900 |
| 2018-10-18 | 3,960 | 3,970 | 3,880 | 3,885 | 33,000 | 3,885 |
| 2018-10-17 | 3,840 | 3,955 | 3,840 | 3,930 | 32,600 | 3,930 |
| 2018-10-16 | 3,770 | 3,795 | 3,720 | 3,775 | 39,400 | 3,775 |
| 2018-10-15 | 3,925 | 3,925 | 3,765 | 3,775 | 59,900 | 3,775 |
| 2018-10-12 | 3,780 | 3,885 | 3,760 | 3,855 | 52,600 | 3,855 |
| 2018-10-11 | 3,755 | 3,805 | 3,730 | 3,780 | 59,100 | 3,780 |
| 2018-10-10 | 3,980 | 4,000 | 3,880 | 3,925 | 29,500 | 3,925 |
| 2018-10-09 | 4,050 | 4,050 | 3,930 | 3,955 | 35,800 | 3,955 |
| 2018-10-05 | 4,115 | 4,115 | 4,040 | 4,050 | 27,500 | 4,050 |
| 2018-10-04 | 4,275 | 4,275 | 4,125 | 4,135 | 29,900 | 4,135 |
| 2018-10-03 | 4,280 | 4,280 | 4,135 | 4,135 | 31,500 | 4,135 |
| 2018-10-02 | 4,280 | 4,295 | 4,210 | 4,225 | 42,800 | 4,225 |
| 2018-10-01 | 4,225 | 4,275 | 4,190 | 4,250 | 33,900 | 4,250 |
| 2018-09-28 | 4,220 | 4,325 | 4,210 | 4,235 | 45,200 | 4,235 |
| 2018-09-27 | 4,325 | 4,325 | 4,215 | 4,220 | 53,000 | 4,220 |
| 2018-09-26 | 4,325 | 4,345 | 4,240 | 4,335 | 44,500 | 4,335 |
| 2018-09-25 | 4,225 | 4,300 | 4,180 | 4,300 | 65,000 | 4,300 |
| 2018-09-21 | 4,230 | 4,255 | 4,170 | 4,255 | 48,700 | 4,255 |
| 2018-09-20 | 4,275 | 4,275 | 4,155 | 4,165 | 33,200 | 4,165 |
| 2018-09-19 | 4,260 | 4,300 | 4,225 | 4,240 | 38,400 | 4,240 |
| 2018-09-18 | 4,150 | 4,275 | 4,100 | 4,250 | 58,400 | 4,250 |
| 2018-09-14 | 4,130 | 4,190 | 4,100 | 4,170 | 58,500 | 4,170 |
| 2018-09-13 | 4,015 | 4,065 | 3,980 | 4,060 | 29,800 | 4,060 |
| 2018-09-12 | 4,100 | 4,120 | 3,935 | 3,975 | 49,500 | 3,975 |
| 2018-09-11 | 4,075 | 4,090 | 4,030 | 4,085 | 22,400 | 4,085 |
| 2018-09-10 | 4,125 | 4,125 | 4,040 | 4,050 | 21,800 | 4,050 |
| 2018-09-07 | 4,110 | 4,130 | 4,050 | 4,075 | 32,200 | 4,075 |
| 2018-09-06 | 4,210 | 4,210 | 4,080 | 4,100 | 37,500 | 4,100 |
| 2018-09-05 | 4,130 | 4,280 | 4,115 | 4,230 | 72,900 | 4,230 |
| 2018-09-04 | 4,215 | 4,270 | 4,160 | 4,170 | 71,300 | 4,170 |
| 2018-09-03 | 4,115 | 4,180 | 4,055 | 4,145 | 55,900 | 4,145 |
| 2018-08-31 | 4,065 | 4,185 | 4,045 | 4,125 | 59,300 | 4,125 |
| 2018-08-30 | 4,085 | 4,095 | 4,020 | 4,070 | 48,700 | 4,070 |
| 2018-08-29 | 3,980 | 4,080 | 3,940 | 4,060 | 45,200 | 4,060 |
| 2018-08-28 | 4,020 | 4,060 | 3,890 | 3,910 | 37,800 | 3,910 |
| 2018-08-27 | 3,920 | 4,000 | 3,895 | 3,990 | 32,700 | 3,990 |
| 2018-08-24 | 3,995 | 4,005 | 3,880 | 3,905 | 45,200 | 3,905 |
| 2018-08-23 | 3,995 | 4,015 | 3,955 | 3,985 | 30,500 | 3,985 |
| 2018-08-22 | 3,890 | 3,965 | 3,840 | 3,925 | 46,900 | 3,925 |
| 2018-08-21 | 3,835 | 3,860 | 3,810 | 3,820 | 27,400 | 3,820 |
| 2018-08-20 | 3,880 | 3,935 | 3,875 | 3,885 | 36,000 | 3,885 |
| 2018-08-17 | 3,830 | 3,885 | 3,815 | 3,865 | 44,200 | 3,865 |
| 2018-08-16 | 3,860 | 3,880 | 3,795 | 3,810 | 76,200 | 3,810 |
| 2018-08-15 | 4,035 | 4,075 | 3,950 | 3,955 | 62,200 | 3,955 |
| 2018-08-14 | 4,065 | 4,135 | 4,005 | 4,035 | 56,200 | 4,035 |
| 2018-08-13 | 4,180 | 4,215 | 4,070 | 4,105 | 106,700 | 4,105 |
| 2018-08-10 | 4,150 | 4,295 | 4,150 | 4,210 | 222,700 | 4,210 |
| 2018-08-09 | 3,910 | 4,190 | 3,830 | 4,190 | 217,300 | 4,190 |
| 2018-08-08 | 3,470 | 3,580 | 3,460 | 3,490 | 73,100 | 3,490 |
| 2018-08-07 | 3,415 | 3,470 | 3,415 | 3,455 | 31,400 | 3,455 |
| 2018-08-06 | 3,485 | 3,520 | 3,435 | 3,440 | 32,600 | 3,440 |
| 2018-08-03 | 3,545 | 3,555 | 3,495 | 3,505 | 30,100 | 3,505 |
| 2018-08-02 | 3,590 | 3,635 | 3,575 | 3,585 | 29,800 | 3,585 |
| 2018-08-01 | 3,585 | 3,610 | 3,570 | 3,600 | 25,000 | 3,600 |
| 2018-07-31 | 3,660 | 3,660 | 3,555 | 3,580 | 48,300 | 3,580 |
| 2018-07-30 | 3,770 | 3,770 | 3,655 | 3,660 | 45,200 | 3,660 |
| 2018-07-27 | 3,670 | 3,715 | 3,650 | 3,700 | 39,500 | 3,700 |
| 2018-07-26 | 3,630 | 3,675 | 3,615 | 3,655 | 48,200 | 3,655 |
| 2018-07-25 | 3,550 | 3,630 | 3,550 | 3,625 | 30,100 | 3,625 |
| 2018-07-24 | 3,565 | 3,570 | 3,525 | 3,550 | 28,600 | 3,550 |
| 2018-07-23 | 3,500 | 3,545 | 3,480 | 3,530 | 35,800 | 3,530 |
| 2018-07-20 | 3,555 | 3,560 | 3,475 | 3,515 | 26,700 | 3,515 |
| 2018-07-19 | 3,535 | 3,580 | 3,515 | 3,580 | 28,900 | 3,580 |
| 2018-07-18 | 3,455 | 3,550 | 3,435 | 3,540 | 36,200 | 3,540 |
| 2018-07-17 | 3,415 | 3,435 | 3,355 | 3,405 | 34,600 | 3,405 |
| 2018-07-13 | 3,465 | 3,480 | 3,410 | 3,440 | 38,100 | 3,440 |
| 2018-07-12 | 3,450 | 3,450 | 3,375 | 3,430 | 44,200 | 3,430 |
| 2018-07-11 | 3,510 | 3,535 | 3,425 | 3,440 | 66,700 | 3,440 |
| 2018-07-10 | 3,600 | 3,620 | 3,545 | 3,545 | 41,400 | 3,545 |
| 2018-07-09 | 3,480 | 3,595 | 3,465 | 3,575 | 47,500 | 3,575 |
| 2018-07-06 | 3,415 | 3,485 | 3,410 | 3,470 | 48,000 | 3,470 |
| 2018-07-05 | 3,450 | 3,490 | 3,375 | 3,380 | 52,400 | 3,380 |
| 2018-07-04 | 3,345 | 3,435 | 3,345 | 3,400 | 49,100 | 3,400 |
| 2018-07-03 | 3,375 | 3,430 | 3,340 | 3,370 | 39,200 | 3,370 |
| 2018-07-02 | 3,440 | 3,515 | 3,370 | 3,370 | 59,800 | 3,370 |
| 2018-06-29 | 3,310 | 3,410 | 3,295 | 3,395 | 34,100 | 3,395 |
| 2018-06-28 | 3,325 | 3,325 | 3,275 | 3,310 | 61,600 | 3,310 |
| 2018-06-27 | 3,375 | 3,375 | 3,295 | 3,330 | 30,000 | 3,330 |
| 2018-06-26 | 3,295 | 3,355 | 3,245 | 3,350 | 33,600 | 3,350 |
| 2018-06-25 | 3,420 | 3,420 | 3,315 | 3,315 | 36,900 | 3,315 |
| 2018-06-22 | 3,305 | 3,430 | 3,285 | 3,425 | 69,100 | 3,425 |
| 2018-06-21 | 3,330 | 3,385 | 3,310 | 3,325 | 51,600 | 3,325 |
| 2018-06-20 | 3,380 | 3,380 | 3,295 | 3,360 | 41,000 | 3,360 |
| 2018-06-19 | 3,400 | 3,415 | 3,355 | 3,360 | 54,400 | 3,360 |
| 2018-06-18 | 3,505 | 3,510 | 3,390 | 3,410 | 51,400 | 3,410 |
| 2018-06-15 | 3,575 | 3,580 | 3,505 | 3,515 | 40,100 | 3,515 |
| 2018-06-14 | 3,610 | 3,665 | 3,580 | 3,590 | 39,600 | 3,590 |
| 2018-06-13 | 3,655 | 3,655 | 3,615 | 3,625 | 23,800 | 3,625 |
| 2018-06-12 | 3,665 | 3,680 | 3,615 | 3,655 | 40,900 | 3,655 |
| 2018-06-11 | 3,690 | 3,710 | 3,665 | 3,675 | 26,200 | 3,675 |
| 2018-06-08 | 3,665 | 3,715 | 3,665 | 3,695 | 39,000 | 3,695 |
| 2018-06-07 | 3,680 | 3,705 | 3,655 | 3,695 | 28,000 | 3,695 |
| 2018-06-06 | 3,705 | 3,720 | 3,640 | 3,645 | 34,400 | 3,645 |
| 2018-06-05 | 3,675 | 3,735 | 3,665 | 3,710 | 47,600 | 3,710 |
| 2018-06-04 | 3,690 | 3,725 | 3,660 | 3,695 | 61,900 | 3,695 |
| 2018-06-01 | 3,610 | 3,670 | 3,570 | 3,650 | 62,600 | 3,650 |
| 2018-05-31 | 3,635 | 3,670 | 3,565 | 3,655 | 124,900 | 3,655 |
| 2018-05-30 | 3,610 | 3,610 | 3,550 | 3,565 | 41,500 | 3,565 |
| 2018-05-29 | 3,710 | 3,710 | 3,625 | 3,655 | 46,000 | 3,655 |
| 2018-05-28 | 3,645 | 3,665 | 3,615 | 3,645 | 46,900 | 3,645 |
| 2018-05-25 | 3,660 | 3,690 | 3,620 | 3,630 | 55,000 | 3,630 |
| 2018-05-24 | 3,690 | 3,690 | 3,605 | 3,620 | 60,800 | 3,620 |
| 2018-05-23 | 3,600 | 3,665 | 3,575 | 3,650 | 67,600 | 3,650 |
| 2018-05-22 | 3,600 | 3,725 | 3,585 | 3,595 | 76,000 | 3,595 |
| 2018-05-21 | 3,580 | 3,600 | 3,555 | 3,575 | 54,300 | 3,575 |
| 2018-05-18 | 3,540 | 3,585 | 3,500 | 3,580 | 60,600 | 3,580 |
| 2018-05-17 | 3,570 | 3,570 | 3,485 | 3,510 | 100,600 | 3,510 |
| 2018-05-16 | 3,645 | 3,660 | 3,555 | 3,585 | 55,100 | 3,585 |
| 2018-05-15 | 3,745 | 3,765 | 3,620 | 3,680 | 71,200 | 3,680 |
| 2018-05-14 | 3,785 | 3,875 | 3,735 | 3,745 | 70,500 | 3,745 |
| 2018-05-11 | 3,860 | 3,985 | 3,775 | 3,785 | 137,600 | 3,785 |
| 2018-05-10 | 3,570 | 3,855 | 3,465 | 3,805 | 234,100 | 3,805 |
| 2018-05-09 | 3,705 | 3,845 | 3,640 | 3,675 | 101,700 | 3,675 |
| 2018-05-08 | 3,615 | 3,640 | 3,555 | 3,595 | 78,400 | 3,595 |
| 2018-05-07 | 3,650 | 3,650 | 3,545 | 3,590 | 78,700 | 3,590 |
| 2018-05-02 | 3,625 | 3,665 | 3,605 | 3,660 | 35,700 | 3,660 |
| 2018-05-01 | 3,700 | 3,700 | 3,610 | 3,625 | 73,600 | 3,625 |
| 2018-04-27 | 3,775 | 3,820 | 3,710 | 3,745 | 46,600 | 3,745 |
| 2018-04-26 | 3,790 | 3,795 | 3,690 | 3,745 | 53,000 | 3,745 |
| 2018-04-25 | 3,795 | 3,795 | 3,705 | 3,750 | 37,800 | 3,750 |
| 2018-04-24 | 3,735 | 3,800 | 3,730 | 3,795 | 33,200 | 3,795 |
| 2018-04-23 | 3,810 | 3,810 | 3,710 | 3,725 | 29,800 | 3,725 |
| 2018-04-20 | 3,785 | 3,820 | 3,720 | 3,765 | 45,200 | 3,765 |
| 2018-04-19 | 3,795 | 3,885 | 3,795 | 3,820 | 53,700 | 3,820 |
| 2018-04-18 | 3,770 | 3,775 | 3,700 | 3,765 | 72,200 | 3,765 |
| 2018-04-17 | 3,845 | 3,845 | 3,745 | 3,760 | 28,800 | 3,760 |
| 2018-04-16 | 3,855 | 3,870 | 3,805 | 3,845 | 26,800 | 3,845 |
| 2018-04-13 | 3,730 | 3,885 | 3,710 | 3,865 | 70,600 | 3,865 |
| 2018-04-12 | 3,755 | 3,755 | 3,685 | 3,685 | 31,200 | 3,685 |
| 2018-04-11 | 3,820 | 3,820 | 3,700 | 3,750 | 41,200 | 3,750 |
| 2018-04-10 | 3,785 | 3,805 | 3,715 | 3,785 | 46,100 | 3,785 |
| 2018-04-09 | 3,765 | 3,805 | 3,745 | 3,800 | 45,600 | 3,800 |
| 2018-04-06 | 3,770 | 3,805 | 3,740 | 3,770 | 68,400 | 3,770 |
| 2018-04-05 | 3,800 | 3,810 | 3,755 | 3,770 | 45,100 | 3,770 |
| 2018-04-04 | 3,760 | 3,830 | 3,755 | 3,765 | 47,400 | 3,765 |
| 2018-04-03 | 3,735 | 3,770 | 3,695 | 3,760 | 40,900 | 3,760 |
| 2018-03-30 | 3,820 | 3,845 | 3,785 | 3,830 | 44,800 | 3,830 |
| 2018-03-29 | 3,745 | 3,765 | 3,690 | 3,750 | 41,800 | 3,750 |
| 2018-03-28 | 3,655 | 3,700 | 3,635 | 3,680 | 51,600 | 3,680 |
| 2018-03-27 | 3,610 | 3,740 | 3,605 | 3,725 | 94,400 | 3,725 |
| 2018-03-26 | 3,525 | 3,540 | 3,455 | 3,540 | 139,200 | 3,540 |
| 2018-03-23 | 3,780 | 3,795 | 3,635 | 3,645 | 62,600 | 3,645 |
| 2018-03-22 | 3,900 | 3,910 | 3,825 | 3,870 | 63,800 | 3,870 |
| 2018-03-20 | 3,915 | 3,960 | 3,855 | 3,880 | 56,400 | 3,880 |
| 2018-03-19 | 4,000 | 4,020 | 3,935 | 3,985 | 43,400 | 3,985 |
| 2018-03-16 | 4,075 | 4,100 | 3,995 | 4,015 | 39,900 | 4,015 |
| 2018-03-15 | 4,030 | 4,065 | 3,990 | 4,055 | 51,000 | 4,055 |
| 2018-03-14 | 4,050 | 4,050 | 3,970 | 4,025 | 51,200 | 4,025 |
| 2018-03-13 | 4,045 | 4,050 | 3,995 | 4,050 | 30,900 | 4,050 |
| 2018-03-12 | 4,035 | 4,095 | 4,015 | 4,050 | 34,400 | 4,050 |
| 2018-03-09 | 4,000 | 4,050 | 3,960 | 3,990 | 70,100 | 3,990 |
| 2018-03-08 | 4,090 | 4,100 | 3,960 | 3,985 | 72,600 | 3,985 |
| 2018-03-07 | 4,110 | 4,130 | 4,025 | 4,040 | 53,000 | 4,040 |
| 2018-03-06 | 4,200 | 4,215 | 4,095 | 4,110 | 61,700 | 4,110 |
| 2018-03-05 | 4,260 | 4,300 | 4,055 | 4,060 | 46,500 | 4,060 |
| 2018-03-02 | 4,235 | 4,335 | 4,210 | 4,300 | 69,800 | 4,300 |
| 2018-03-01 | 4,325 | 4,355 | 4,255 | 4,305 | 76,300 | 4,305 |
| 2018-02-28 | 4,245 | 4,390 | 4,245 | 4,350 | 64,900 | 4,350 |
| 2018-02-27 | 4,290 | 4,315 | 4,235 | 4,245 | 36,500 | 4,245 |
| 2018-02-26 | 4,305 | 4,325 | 4,225 | 4,255 | 36,900 | 4,255 |
| 2018-02-23 | 4,235 | 4,275 | 4,235 | 4,270 | 18,200 | 4,270 |
| 2018-02-22 | 4,330 | 4,340 | 4,210 | 4,230 | 52,400 | 4,230 |
| 2018-02-21 | 4,385 | 4,435 | 4,335 | 4,380 | 35,700 | 4,380 |
| 2018-02-20 | 4,325 | 4,385 | 4,260 | 4,370 | 46,500 | 4,370 |
| 2018-02-19 | 4,180 | 4,345 | 4,180 | 4,345 | 47,600 | 4,345 |
| 2018-02-16 | 4,095 | 4,170 | 4,080 | 4,090 | 49,500 | 4,090 |
| 2018-02-15 | 4,210 | 4,240 | 4,055 | 4,080 | 108,900 | 4,080 |
| 2018-02-14 | 4,205 | 4,400 | 4,105 | 4,180 | 181,800 | 4,180 |
| 2018-02-13 | 4,155 | 4,335 | 4,130 | 4,135 | 152,700 | 4,135 |
| 2018-02-09 | 3,805 | 4,120 | 3,780 | 4,085 | 196,600 | 4,085 |
| 2018-02-08 | 4,170 | 4,210 | 4,055 | 4,095 | 123,100 | 4,095 |
| 2018-02-07 | 4,275 | 4,380 | 4,170 | 4,170 | 57,500 | 4,170 |
| 2018-02-06 | 4,165 | 4,265 | 4,010 | 4,135 | 124,600 | 4,135 |
| 2018-02-05 | 4,550 | 4,595 | 4,485 | 4,545 | 110,400 | 4,545 |
| 2018-02-02 | 4,725 | 4,755 | 4,650 | 4,685 | 78,500 | 4,685 |
| 2018-02-01 | 4,650 | 4,795 | 4,650 | 4,775 | 79,500 | 4,775 |
| 2018-01-31 | 4,675 | 4,780 | 4,645 | 4,650 | 54,300 | 4,650 |
| 2018-01-30 | 4,815 | 4,875 | 4,710 | 4,730 | 61,600 | 4,730 |
| 2018-01-29 | 4,850 | 4,850 | 4,765 | 4,815 | 43,200 | 4,815 |
| 2018-01-26 | 4,870 | 4,910 | 4,820 | 4,820 | 42,700 | 4,820 |
| 2018-01-25 | 4,880 | 4,915 | 4,795 | 4,810 | 71,800 | 4,810 |
| 2018-01-24 | 4,900 | 4,925 | 4,875 | 4,885 | 32,600 | 4,885 |
| 2018-01-23 | 4,930 | 4,955 | 4,895 | 4,905 | 34,900 | 4,905 |
| 2018-01-22 | 4,920 | 4,930 | 4,865 | 4,915 | 31,800 | 4,915 |
| 2018-01-19 | 4,820 | 4,940 | 4,810 | 4,905 | 48,400 | 4,905 |
| 2018-01-18 | 4,905 | 4,925 | 4,830 | 4,830 | 62,100 | 4,830 |
| 2018-01-17 | 4,900 | 4,965 | 4,895 | 4,910 | 36,700 | 4,910 |
| 2018-01-16 | 4,920 | 4,925 | 4,880 | 4,920 | 30,500 | 4,920 |
| 2018-01-15 | 4,915 | 4,955 | 4,860 | 4,940 | 38,100 | 4,940 |
| 2018-01-12 | 4,930 | 4,960 | 4,855 | 4,915 | 78,200 | 4,915 |
| 2018-01-11 | 4,785 | 4,930 | 4,730 | 4,900 | 80,900 | 4,900 |
| 2018-01-10 | 4,850 | 4,900 | 4,800 | 4,840 | 56,900 | 4,840 |
| 2018-01-09 | 4,815 | 4,920 | 4,815 | 4,865 | 88,500 | 4,865 |
| 2018-01-05 | 4,730 | 4,820 | 4,710 | 4,820 | 90,900 | 4,820 |
| 2018-01-04 | 4,740 | 4,745 | 4,625 | 4,730 | 67,800 | 4,730 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
