6361 荏原 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 | 2,423 | 2,489 | 2,418 | 2,471 | 442,700 | 2,471 |
| 2018-12-27 | 2,423 | 2,449 | 2,365 | 2,438 | 771,800 | 2,438 |
| 2018-12-26 | 2,331 | 2,369 | 2,293 | 2,341 | 405,500 | 2,341 |
| 2018-12-25 | 2,340 | 2,372 | 2,308 | 2,317 | 484,400 | 2,317 |
| 2018-12-21 | 2,443 | 2,469 | 2,396 | 2,434 | 916,500 | 2,434 |
| 2018-12-20 | 2,577 | 2,594 | 2,463 | 2,476 | 651,200 | 2,476 |
| 2018-12-19 | 2,593 | 2,625 | 2,531 | 2,613 | 663,300 | 2,613 |
| 2018-12-18 | 2,623 | 2,675 | 2,581 | 2,611 | 900,700 | 2,611 |
| 2018-12-17 | 2,701 | 2,748 | 2,675 | 2,687 | 691,200 | 2,687 |
| 2018-12-14 | 2,813 | 2,817 | 2,716 | 2,742 | 935,600 | 2,742 |
| 2018-12-13 | 2,811 | 2,863 | 2,797 | 2,852 | 552,300 | 2,852 |
| 2018-12-12 | 2,756 | 2,821 | 2,733 | 2,782 | 775,300 | 2,782 |
| 2018-12-11 | 2,770 | 2,780 | 2,725 | 2,758 | 484,500 | 2,758 |
| 2018-12-10 | 2,776 | 2,810 | 2,744 | 2,797 | 598,100 | 2,797 |
| 2018-12-07 | 2,860 | 2,890 | 2,818 | 2,847 | 504,000 | 2,847 |
| 2018-12-06 | 2,903 | 2,904 | 2,808 | 2,838 | 688,900 | 2,838 |
| 2018-12-05 | 2,885 | 2,931 | 2,860 | 2,922 | 599,000 | 2,922 |
| 2018-12-04 | 3,050 | 3,065 | 2,943 | 2,959 | 638,300 | 2,959 |
| 2018-12-03 | 3,010 | 3,055 | 2,996 | 3,035 | 726,900 | 3,035 |
| 2018-11-30 | 2,935 | 2,957 | 2,907 | 2,944 | 606,500 | 2,944 |
| 2018-11-29 | 2,878 | 2,917 | 2,878 | 2,906 | 520,800 | 2,906 |
| 2018-11-28 | 2,830 | 2,906 | 2,830 | 2,898 | 459,600 | 2,898 |
| 2018-11-27 | 2,828 | 2,842 | 2,782 | 2,830 | 606,800 | 2,830 |
| 2018-11-26 | 2,788 | 2,797 | 2,737 | 2,782 | 1,008,000 | 2,782 |
| 2018-11-22 | 2,823 | 2,860 | 2,788 | 2,838 | 568,500 | 2,838 |
| 2018-11-21 | 2,752 | 2,817 | 2,703 | 2,813 | 1,285,400 | 2,813 |
| 2018-11-20 | 2,950 | 2,950 | 2,855 | 2,861 | 1,018,000 | 2,861 |
| 2018-11-19 | 2,979 | 3,040 | 2,979 | 3,010 | 458,800 | 3,010 |
| 2018-11-16 | 3,025 | 3,070 | 2,977 | 2,979 | 676,400 | 2,979 |
| 2018-11-15 | 2,965 | 3,075 | 2,958 | 3,010 | 1,069,400 | 3,010 |
| 2018-11-14 | 3,045 | 3,105 | 2,978 | 2,980 | 1,949,400 | 2,980 |
| 2018-11-13 | 3,195 | 3,260 | 3,115 | 3,255 | 516,200 | 3,255 |
| 2018-11-12 | 3,295 | 3,390 | 3,290 | 3,345 | 315,100 | 3,345 |
| 2018-11-09 | 3,395 | 3,395 | 3,305 | 3,330 | 450,700 | 3,330 |
| 2018-11-08 | 3,405 | 3,440 | 3,390 | 3,400 | 461,100 | 3,400 |
| 2018-11-07 | 3,295 | 3,415 | 3,270 | 3,315 | 557,700 | 3,315 |
| 2018-11-06 | 3,290 | 3,310 | 3,265 | 3,290 | 263,500 | 3,290 |
| 2018-11-05 | 3,270 | 3,325 | 3,250 | 3,285 | 574,200 | 3,285 |
| 2018-11-02 | 3,245 | 3,345 | 3,235 | 3,325 | 502,700 | 3,325 |
| 2018-11-01 | 3,290 | 3,310 | 3,180 | 3,210 | 695,800 | 3,210 |
| 2018-10-31 | 3,200 | 3,305 | 3,185 | 3,300 | 480,300 | 3,300 |
| 2018-10-30 | 3,105 | 3,210 | 3,095 | 3,195 | 428,700 | 3,195 |
| 2018-10-29 | 3,170 | 3,185 | 3,110 | 3,115 | 292,600 | 3,115 |
| 2018-10-26 | 3,170 | 3,200 | 3,060 | 3,100 | 518,400 | 3,100 |
| 2018-10-25 | 3,180 | 3,225 | 3,145 | 3,155 | 562,800 | 3,155 |
| 2018-10-24 | 3,235 | 3,315 | 3,190 | 3,250 | 1,022,200 | 3,250 |
| 2018-10-23 | 3,320 | 3,340 | 3,215 | 3,225 | 742,000 | 3,225 |
| 2018-10-22 | 3,360 | 3,405 | 3,310 | 3,385 | 591,300 | 3,385 |
| 2018-10-19 | 3,390 | 3,440 | 3,355 | 3,425 | 637,700 | 3,425 |
| 2018-10-18 | 3,565 | 3,565 | 3,485 | 3,500 | 301,600 | 3,500 |
| 2018-10-17 | 3,560 | 3,605 | 3,550 | 3,580 | 345,600 | 3,580 |
| 2018-10-16 | 3,425 | 3,520 | 3,425 | 3,515 | 355,300 | 3,515 |
| 2018-10-15 | 3,475 | 3,500 | 3,455 | 3,465 | 382,900 | 3,465 |
| 2018-10-12 | 3,415 | 3,545 | 3,400 | 3,540 | 583,000 | 3,540 |
| 2018-10-11 | 3,490 | 3,500 | 3,410 | 3,470 | 820,000 | 3,470 |
| 2018-10-10 | 3,725 | 3,735 | 3,635 | 3,690 | 401,000 | 3,690 |
| 2018-10-09 | 3,800 | 3,805 | 3,675 | 3,680 | 603,000 | 3,680 |
| 2018-10-05 | 3,880 | 3,890 | 3,845 | 3,855 | 357,000 | 3,855 |
| 2018-10-04 | 3,970 | 4,000 | 3,915 | 3,945 | 276,000 | 3,945 |
| 2018-10-03 | 3,955 | 3,960 | 3,895 | 3,900 | 225,800 | 3,900 |
| 2018-10-02 | 3,955 | 4,040 | 3,945 | 3,960 | 444,600 | 3,960 |
| 2018-10-01 | 3,890 | 3,935 | 3,855 | 3,925 | 411,300 | 3,925 |
| 2018-09-28 | 3,880 | 3,940 | 3,855 | 3,920 | 494,500 | 3,920 |
| 2018-09-27 | 3,925 | 3,955 | 3,855 | 3,860 | 343,100 | 3,860 |
| 2018-09-26 | 3,885 | 3,980 | 3,870 | 3,975 | 342,900 | 3,975 |
| 2018-09-25 | 3,920 | 3,920 | 3,850 | 3,885 | 406,700 | 3,885 |
| 2018-09-21 | 3,925 | 3,925 | 3,840 | 3,900 | 525,600 | 3,900 |
| 2018-09-20 | 3,965 | 4,000 | 3,870 | 3,895 | 770,700 | 3,895 |
| 2018-09-19 | 3,960 | 3,975 | 3,900 | 3,900 | 389,000 | 3,900 |
| 2018-09-18 | 3,850 | 3,890 | 3,800 | 3,860 | 328,600 | 3,860 |
| 2018-09-14 | 3,765 | 3,860 | 3,755 | 3,850 | 636,100 | 3,850 |
| 2018-09-13 | 3,705 | 3,785 | 3,680 | 3,720 | 324,100 | 3,720 |
| 2018-09-12 | 3,750 | 3,770 | 3,680 | 3,695 | 428,400 | 3,695 |
| 2018-09-11 | 3,675 | 3,745 | 3,650 | 3,730 | 402,600 | 3,730 |
| 2018-09-10 | 3,600 | 3,675 | 3,585 | 3,640 | 381,300 | 3,640 |
| 2018-09-07 | 3,635 | 3,680 | 3,605 | 3,630 | 373,400 | 3,630 |
| 2018-09-06 | 3,680 | 3,755 | 3,660 | 3,685 | 394,900 | 3,685 |
| 2018-09-05 | 3,725 | 3,740 | 3,675 | 3,710 | 326,100 | 3,710 |
| 2018-09-04 | 3,725 | 3,745 | 3,690 | 3,705 | 255,400 | 3,705 |
| 2018-09-03 | 3,805 | 3,805 | 3,695 | 3,700 | 268,400 | 3,700 |
| 2018-08-31 | 3,790 | 3,840 | 3,765 | 3,800 | 400,500 | 3,800 |
| 2018-08-30 | 3,800 | 3,840 | 3,800 | 3,835 | 372,900 | 3,835 |
| 2018-08-29 | 3,745 | 3,770 | 3,715 | 3,760 | 257,700 | 3,760 |
| 2018-08-28 | 3,755 | 3,790 | 3,710 | 3,725 | 277,600 | 3,725 |
| 2018-08-27 | 3,715 | 3,735 | 3,670 | 3,710 | 350,800 | 3,710 |
| 2018-08-24 | 3,695 | 3,705 | 3,645 | 3,690 | 454,800 | 3,690 |
| 2018-08-23 | 3,710 | 3,725 | 3,640 | 3,655 | 448,500 | 3,655 |
| 2018-08-22 | 3,535 | 3,640 | 3,535 | 3,640 | 362,400 | 3,640 |
| 2018-08-21 | 3,600 | 3,620 | 3,545 | 3,560 | 430,600 | 3,560 |
| 2018-08-20 | 3,670 | 3,685 | 3,610 | 3,615 | 305,100 | 3,615 |
| 2018-08-17 | 3,635 | 3,660 | 3,610 | 3,640 | 373,000 | 3,640 |
| 2018-08-16 | 3,585 | 3,595 | 3,525 | 3,585 | 494,400 | 3,585 |
| 2018-08-15 | 3,635 | 3,685 | 3,610 | 3,660 | 496,200 | 3,660 |
| 2018-08-14 | 3,615 | 3,645 | 3,515 | 3,625 | 576,800 | 3,625 |
| 2018-08-13 | 3,655 | 3,695 | 3,590 | 3,595 | 877,000 | 3,595 |
| 2018-08-10 | 3,600 | 3,780 | 3,570 | 3,720 | 2,384,900 | 3,720 |
| 2018-08-09 | 3,280 | 3,355 | 3,265 | 3,305 | 551,600 | 3,305 |
| 2018-08-08 | 3,210 | 3,325 | 3,210 | 3,260 | 828,600 | 3,260 |
| 2018-08-07 | 3,170 | 3,240 | 3,165 | 3,205 | 546,100 | 3,205 |
| 2018-08-06 | 3,250 | 3,250 | 3,175 | 3,180 | 610,400 | 3,180 |
| 2018-08-03 | 3,285 | 3,335 | 3,260 | 3,265 | 579,800 | 3,265 |
| 2018-08-02 | 3,325 | 3,370 | 3,275 | 3,310 | 674,700 | 3,310 |
| 2018-08-01 | 3,350 | 3,400 | 3,330 | 3,375 | 460,400 | 3,375 |
| 2018-07-31 | 3,400 | 3,415 | 3,360 | 3,370 | 625,900 | 3,370 |
| 2018-07-30 | 3,415 | 3,455 | 3,400 | 3,410 | 990,600 | 3,410 |
| 2018-07-27 | 3,440 | 3,455 | 3,400 | 3,420 | 593,700 | 3,420 |
| 2018-07-26 | 3,490 | 3,490 | 3,410 | 3,445 | 569,100 | 3,445 |
| 2018-07-25 | 3,455 | 3,500 | 3,435 | 3,460 | 498,800 | 3,460 |
| 2018-07-24 | 3,380 | 3,425 | 3,380 | 3,420 | 361,200 | 3,420 |
| 2018-07-23 | 3,390 | 3,405 | 3,335 | 3,345 | 538,200 | 3,345 |
| 2018-07-20 | 3,470 | 3,475 | 3,410 | 3,450 | 495,400 | 3,450 |
| 2018-07-19 | 3,455 | 3,510 | 3,450 | 3,470 | 575,300 | 3,470 |
| 2018-07-18 | 3,450 | 3,455 | 3,425 | 3,435 | 363,800 | 3,435 |
| 2018-07-17 | 3,445 | 3,480 | 3,395 | 3,435 | 438,500 | 3,435 |
| 2018-07-13 | 3,480 | 3,505 | 3,450 | 3,475 | 322,000 | 3,475 |
| 2018-07-12 | 3,430 | 3,440 | 3,390 | 3,425 | 320,000 | 3,425 |
| 2018-07-11 | 3,450 | 3,450 | 3,350 | 3,435 | 419,600 | 3,435 |
| 2018-07-10 | 3,480 | 3,515 | 3,420 | 3,495 | 540,500 | 3,495 |
| 2018-07-09 | 3,405 | 3,440 | 3,385 | 3,410 | 358,100 | 3,410 |
| 2018-07-06 | 3,305 | 3,380 | 3,295 | 3,365 | 493,400 | 3,365 |
| 2018-07-05 | 3,330 | 3,355 | 3,270 | 3,285 | 317,300 | 3,285 |
| 2018-07-04 | 3,305 | 3,355 | 3,285 | 3,335 | 393,400 | 3,335 |
| 2018-07-03 | 3,390 | 3,395 | 3,290 | 3,330 | 421,000 | 3,330 |
| 2018-07-02 | 3,455 | 3,510 | 3,375 | 3,385 | 487,700 | 3,385 |
| 2018-06-29 | 3,435 | 3,455 | 3,405 | 3,445 | 552,300 | 3,445 |
| 2018-06-28 | 3,370 | 3,450 | 3,355 | 3,435 | 384,300 | 3,435 |
| 2018-06-27 | 3,445 | 3,510 | 3,385 | 3,405 | 683,900 | 3,405 |
| 2018-06-26 | 3,300 | 3,445 | 3,295 | 3,435 | 762,300 | 3,435 |
| 2018-06-25 | 3,350 | 3,365 | 3,295 | 3,300 | 281,600 | 3,300 |
| 2018-06-22 | 3,300 | 3,335 | 3,270 | 3,315 | 468,900 | 3,315 |
| 2018-06-21 | 3,365 | 3,415 | 3,340 | 3,365 | 287,900 | 3,365 |
| 2018-06-20 | 3,335 | 3,380 | 3,280 | 3,370 | 566,400 | 3,370 |
| 2018-06-19 | 3,345 | 3,410 | 3,330 | 3,330 | 599,600 | 3,330 |
| 2018-06-18 | 3,500 | 3,525 | 3,350 | 3,365 | 944,000 | 3,365 |
| 2018-06-15 | 3,600 | 3,610 | 3,515 | 3,525 | 858,000 | 3,525 |
| 2018-06-14 | 3,650 | 3,660 | 3,615 | 3,640 | 381,300 | 3,640 |
| 2018-06-13 | 3,705 | 3,720 | 3,680 | 3,715 | 270,600 | 3,715 |
| 2018-06-12 | 3,745 | 3,765 | 3,695 | 3,705 | 295,800 | 3,705 |
| 2018-06-11 | 3,690 | 3,715 | 3,655 | 3,700 | 286,500 | 3,700 |
| 2018-06-08 | 3,750 | 3,785 | 3,700 | 3,705 | 433,200 | 3,705 |
| 2018-06-07 | 3,800 | 3,825 | 3,765 | 3,765 | 297,900 | 3,765 |
| 2018-06-06 | 3,735 | 3,795 | 3,735 | 3,765 | 346,800 | 3,765 |
| 2018-06-05 | 3,860 | 3,920 | 3,780 | 3,795 | 483,900 | 3,795 |
| 2018-06-04 | 3,810 | 3,865 | 3,775 | 3,825 | 463,800 | 3,825 |
| 2018-06-01 | 3,730 | 3,780 | 3,705 | 3,760 | 404,500 | 3,760 |
| 2018-05-31 | 3,695 | 3,785 | 3,605 | 3,755 | 859,100 | 3,755 |
| 2018-05-30 | 3,730 | 3,770 | 3,680 | 3,710 | 609,000 | 3,710 |
| 2018-05-29 | 3,790 | 3,820 | 3,740 | 3,770 | 443,700 | 3,770 |
| 2018-05-28 | 3,815 | 3,860 | 3,795 | 3,825 | 472,200 | 3,825 |
| 2018-05-25 | 4,025 | 4,025 | 3,870 | 3,870 | 750,600 | 3,870 |
| 2018-05-24 | 4,085 | 4,085 | 3,955 | 4,025 | 368,900 | 4,025 |
| 2018-05-23 | 4,105 | 4,150 | 4,060 | 4,100 | 433,300 | 4,100 |
| 2018-05-22 | 4,075 | 4,130 | 4,025 | 4,115 | 563,300 | 4,115 |
| 2018-05-21 | 3,945 | 4,050 | 3,940 | 4,035 | 500,500 | 4,035 |
| 2018-05-18 | 3,915 | 3,925 | 3,865 | 3,910 | 435,200 | 3,910 |
| 2018-05-17 | 3,835 | 3,905 | 3,830 | 3,895 | 611,200 | 3,895 |
| 2018-05-16 | 3,945 | 3,955 | 3,740 | 3,765 | 1,043,200 | 3,765 |
| 2018-05-15 | 3,990 | 4,050 | 3,885 | 3,975 | 1,329,300 | 3,975 |
| 2018-05-14 | 4,310 | 4,350 | 4,280 | 4,340 | 461,400 | 4,340 |
| 2018-05-11 | 4,180 | 4,285 | 4,155 | 4,285 | 500,400 | 4,285 |
| 2018-05-10 | 4,190 | 4,190 | 4,120 | 4,150 | 277,000 | 4,150 |
| 2018-05-09 | 4,205 | 4,205 | 4,160 | 4,175 | 282,000 | 4,175 |
| 2018-05-08 | 4,215 | 4,250 | 4,165 | 4,175 | 310,300 | 4,175 |
| 2018-05-07 | 4,205 | 4,230 | 4,160 | 4,215 | 288,700 | 4,215 |
| 2018-05-02 | 4,235 | 4,235 | 4,160 | 4,180 | 321,500 | 4,180 |
| 2018-05-01 | 4,205 | 4,255 | 4,185 | 4,250 | 344,100 | 4,250 |
| 2018-04-27 | 4,210 | 4,215 | 4,145 | 4,190 | 544,900 | 4,190 |
| 2018-04-26 | 4,240 | 4,265 | 4,200 | 4,205 | 372,000 | 4,205 |
| 2018-04-25 | 4,235 | 4,270 | 4,200 | 4,245 | 428,700 | 4,245 |
| 2018-04-24 | 4,280 | 4,305 | 4,220 | 4,290 | 331,600 | 4,290 |
| 2018-04-23 | 4,245 | 4,250 | 4,190 | 4,225 | 238,000 | 4,225 |
| 2018-04-20 | 4,220 | 4,220 | 4,145 | 4,210 | 483,200 | 4,210 |
| 2018-04-19 | 4,215 | 4,345 | 4,215 | 4,235 | 1,027,099 | 4,235 |
| 2018-04-18 | 4,050 | 4,190 | 4,020 | 4,145 | 727,200 | 4,145 |
| 2018-04-17 | 3,950 | 4,005 | 3,935 | 3,980 | 354,900 | 3,980 |
| 2018-04-16 | 3,985 | 3,990 | 3,915 | 3,975 | 351,800 | 3,975 |
| 2018-04-13 | 3,895 | 4,010 | 3,890 | 3,995 | 725,300 | 3,995 |
| 2018-04-12 | 3,930 | 3,935 | 3,835 | 3,845 | 335,000 | 3,845 |
| 2018-04-11 | 3,960 | 4,000 | 3,880 | 3,915 | 557,400 | 3,915 |
| 2018-04-10 | 3,725 | 3,885 | 3,720 | 3,860 | 562,400 | 3,860 |
| 2018-04-09 | 3,725 | 3,765 | 3,680 | 3,750 | 352,900 | 3,750 |
| 2018-04-06 | 3,755 | 3,800 | 3,710 | 3,715 | 523,900 | 3,715 |
| 2018-04-05 | 3,735 | 3,750 | 3,695 | 3,725 | 322,600 | 3,725 |
| 2018-04-04 | 3,740 | 3,740 | 3,675 | 3,700 | 362,400 | 3,700 |
| 2018-04-03 | 3,720 | 3,735 | 3,690 | 3,725 | 555,600 | 3,725 |
| 2018-03-30 | 3,800 | 3,870 | 3,790 | 3,865 | 500,300 | 3,865 |
| 2018-03-29 | 3,750 | 3,775 | 3,700 | 3,730 | 448,100 | 3,730 |
| 2018-03-28 | 3,655 | 3,735 | 3,645 | 3,730 | 551,400 | 3,730 |
| 2018-03-27 | 3,700 | 3,750 | 3,660 | 3,745 | 998,200 | 3,745 |
| 2018-03-26 | 3,565 | 3,600 | 3,510 | 3,595 | 554,400 | 3,595 |
| 2018-03-23 | 3,750 | 3,785 | 3,580 | 3,600 | 1,176,900 | 3,600 |
| 2018-03-22 | 3,900 | 3,975 | 3,890 | 3,915 | 473,800 | 3,915 |
| 2018-03-20 | 3,905 | 3,915 | 3,860 | 3,880 | 465,300 | 3,880 |
| 2018-03-19 | 3,910 | 3,970 | 3,895 | 3,925 | 351,600 | 3,925 |
| 2018-03-16 | 3,965 | 3,965 | 3,900 | 3,915 | 371,500 | 3,915 |
| 2018-03-15 | 3,950 | 3,955 | 3,835 | 3,940 | 483,600 | 3,940 |
| 2018-03-14 | 3,905 | 4,010 | 3,880 | 3,995 | 654,000 | 3,995 |
| 2018-03-13 | 3,890 | 3,990 | 3,860 | 3,965 | 812,500 | 3,965 |
| 2018-03-12 | 3,910 | 3,950 | 3,885 | 3,920 | 607,900 | 3,920 |
| 2018-03-09 | 3,765 | 3,795 | 3,720 | 3,755 | 640,000 | 3,755 |
| 2018-03-08 | 3,735 | 3,775 | 3,675 | 3,700 | 585,000 | 3,700 |
| 2018-03-07 | 3,740 | 3,750 | 3,685 | 3,715 | 465,000 | 3,715 |
| 2018-03-06 | 3,775 | 3,815 | 3,745 | 3,775 | 595,700 | 3,775 |
| 2018-03-05 | 3,690 | 3,755 | 3,685 | 3,705 | 495,600 | 3,705 |
| 2018-03-02 | 3,785 | 3,865 | 3,770 | 3,830 | 940,800 | 3,830 |
| 2018-03-01 | 3,960 | 3,970 | 3,885 | 3,900 | 435,200 | 3,900 |
| 2018-02-28 | 4,080 | 4,085 | 4,000 | 4,000 | 531,900 | 4,000 |
| 2018-02-27 | 4,035 | 4,120 | 4,010 | 4,100 | 696,200 | 4,100 |
| 2018-02-26 | 4,040 | 4,045 | 3,925 | 3,935 | 467,100 | 3,935 |
| 2018-02-23 | 3,935 | 4,005 | 3,915 | 4,005 | 451,600 | 4,005 |
| 2018-02-22 | 3,955 | 3,980 | 3,905 | 3,940 | 662,100 | 3,940 |
| 2018-02-21 | 3,965 | 3,990 | 3,915 | 3,970 | 743,500 | 3,970 |
| 2018-02-20 | 4,015 | 4,015 | 3,915 | 3,970 | 457,500 | 3,970 |
| 2018-02-19 | 3,920 | 4,040 | 3,905 | 4,035 | 709,100 | 4,035 |
| 2018-02-16 | 3,890 | 3,915 | 3,830 | 3,855 | 1,339,400 | 3,855 |
| 2018-02-15 | 3,980 | 4,065 | 3,945 | 3,985 | 1,170,800 | 3,985 |
| 2018-02-14 | 3,955 | 4,000 | 3,895 | 3,980 | 601,600 | 3,980 |
| 2018-02-13 | 4,035 | 4,040 | 3,945 | 3,955 | 530,600 | 3,955 |
| 2018-02-09 | 3,935 | 3,965 | 3,895 | 3,965 | 761,700 | 3,965 |
| 2018-02-08 | 4,055 | 4,155 | 4,055 | 4,135 | 655,200 | 4,135 |
| 2018-02-07 | 4,185 | 4,195 | 4,025 | 4,030 | 769,300 | 4,030 |
| 2018-02-06 | 4,065 | 4,105 | 3,945 | 4,070 | 1,161,600 | 4,070 |
| 2018-02-05 | 4,335 | 4,360 | 4,305 | 4,310 | 496,300 | 4,310 |
| 2018-02-02 | 4,525 | 4,525 | 4,450 | 4,460 | 413,300 | 4,460 |
| 2018-02-01 | 4,500 | 4,590 | 4,480 | 4,590 | 399,600 | 4,590 |
| 2018-01-31 | 4,475 | 4,525 | 4,455 | 4,470 | 559,300 | 4,470 |
| 2018-01-30 | 4,595 | 4,620 | 4,500 | 4,515 | 419,600 | 4,515 |
| 2018-01-29 | 4,620 | 4,655 | 4,590 | 4,645 | 282,800 | 4,645 |
| 2018-01-26 | 4,595 | 4,615 | 4,565 | 4,595 | 416,400 | 4,595 |
| 2018-01-25 | 4,585 | 4,640 | 4,550 | 4,605 | 467,400 | 4,605 |
| 2018-01-24 | 4,630 | 4,645 | 4,530 | 4,550 | 447,100 | 4,550 |
| 2018-01-23 | 4,700 | 4,725 | 4,665 | 4,670 | 345,300 | 4,670 |
| 2018-01-22 | 4,690 | 4,715 | 4,645 | 4,670 | 352,800 | 4,670 |
| 2018-01-19 | 4,680 | 4,745 | 4,665 | 4,700 | 465,100 | 4,700 |
| 2018-01-18 | 4,665 | 4,715 | 4,640 | 4,650 | 553,600 | 4,650 |
| 2018-01-17 | 4,595 | 4,625 | 4,555 | 4,610 | 398,500 | 4,610 |
| 2018-01-16 | 4,640 | 4,660 | 4,600 | 4,635 | 292,100 | 4,635 |
| 2018-01-15 | 4,630 | 4,660 | 4,600 | 4,630 | 351,200 | 4,630 |
| 2018-01-12 | 4,560 | 4,620 | 4,560 | 4,595 | 476,800 | 4,595 |
| 2018-01-11 | 4,540 | 4,575 | 4,515 | 4,550 | 390,300 | 4,550 |
| 2018-01-10 | 4,620 | 4,630 | 4,550 | 4,570 | 292,100 | 4,570 |
| 2018-01-09 | 4,640 | 4,720 | 4,605 | 4,630 | 607,400 | 4,630 |
| 2018-01-05 | 4,600 | 4,625 | 4,520 | 4,585 | 515,200 | 4,585 |
| 2018-01-04 | 4,420 | 4,505 | 4,405 | 4,505 | 702,600 | 4,505 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1988-09-27]1株→1.08株 [1983-04-26]1株→1.05株
