6369 トーヨーカネツ(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 | 2,148 | 2,252 | 2,148 | 2,244 | 48,800 | 2,244 |
| 2018-12-27 | 2,118 | 2,184 | 2,118 | 2,174 | 40,600 | 2,174 |
| 2018-12-26 | 2,030 | 2,080 | 2,025 | 2,059 | 33,700 | 2,059 |
| 2018-12-25 | 2,043 | 2,043 | 1,998 | 2,012 | 71,400 | 2,012 |
| 2018-12-21 | 2,197 | 2,212 | 2,114 | 2,114 | 62,800 | 2,114 |
| 2018-12-20 | 2,230 | 2,244 | 2,177 | 2,188 | 47,400 | 2,188 |
| 2018-12-19 | 2,256 | 2,281 | 2,228 | 2,256 | 27,700 | 2,256 |
| 2018-12-18 | 2,320 | 2,327 | 2,271 | 2,274 | 42,100 | 2,274 |
| 2018-12-17 | 2,350 | 2,392 | 2,320 | 2,358 | 40,300 | 2,358 |
| 2018-12-14 | 2,328 | 2,379 | 2,265 | 2,357 | 62,400 | 2,357 |
| 2018-12-13 | 2,284 | 2,378 | 2,230 | 2,378 | 55,200 | 2,378 |
| 2018-12-12 | 2,218 | 2,303 | 2,215 | 2,289 | 37,000 | 2,289 |
| 2018-12-11 | 2,270 | 2,289 | 2,190 | 2,201 | 40,900 | 2,201 |
| 2018-12-10 | 2,318 | 2,318 | 2,242 | 2,269 | 43,500 | 2,269 |
| 2018-12-07 | 2,372 | 2,394 | 2,315 | 2,317 | 42,400 | 2,317 |
| 2018-12-06 | 2,400 | 2,400 | 2,350 | 2,386 | 47,300 | 2,386 |
| 2018-12-05 | 2,393 | 2,427 | 2,368 | 2,371 | 46,400 | 2,371 |
| 2018-12-04 | 2,460 | 2,485 | 2,405 | 2,408 | 38,500 | 2,408 |
| 2018-12-03 | 2,416 | 2,476 | 2,411 | 2,470 | 26,600 | 2,470 |
| 2018-11-30 | 2,387 | 2,420 | 2,366 | 2,414 | 44,400 | 2,414 |
| 2018-11-29 | 2,352 | 2,407 | 2,335 | 2,362 | 74,800 | 2,362 |
| 2018-11-28 | 2,335 | 2,404 | 2,333 | 2,386 | 31,000 | 2,386 |
| 2018-11-27 | 2,359 | 2,373 | 2,310 | 2,331 | 24,800 | 2,331 |
| 2018-11-26 | 2,336 | 2,361 | 2,312 | 2,328 | 18,600 | 2,328 |
| 2018-11-22 | 2,363 | 2,365 | 2,312 | 2,341 | 18,900 | 2,341 |
| 2018-11-21 | 2,350 | 2,354 | 2,321 | 2,345 | 35,400 | 2,345 |
| 2018-11-20 | 2,380 | 2,406 | 2,368 | 2,376 | 26,100 | 2,376 |
| 2018-11-19 | 2,377 | 2,437 | 2,377 | 2,404 | 31,700 | 2,404 |
| 2018-11-16 | 2,394 | 2,440 | 2,365 | 2,389 | 42,700 | 2,389 |
| 2018-11-15 | 2,372 | 2,419 | 2,347 | 2,379 | 46,300 | 2,379 |
| 2018-11-14 | 2,334 | 2,429 | 2,334 | 2,391 | 62,700 | 2,391 |
| 2018-11-13 | 2,443 | 2,443 | 2,327 | 2,339 | 92,500 | 2,339 |
| 2018-11-12 | 2,579 | 2,607 | 2,465 | 2,493 | 91,100 | 2,493 |
| 2018-11-09 | 2,584 | 2,617 | 2,563 | 2,568 | 50,500 | 2,568 |
| 2018-11-08 | 2,611 | 2,622 | 2,571 | 2,584 | 27,100 | 2,584 |
| 2018-11-07 | 2,616 | 2,635 | 2,563 | 2,569 | 34,400 | 2,569 |
| 2018-11-06 | 2,591 | 2,632 | 2,589 | 2,599 | 21,200 | 2,599 |
| 2018-11-05 | 2,558 | 2,599 | 2,546 | 2,575 | 32,300 | 2,575 |
| 2018-11-02 | 2,558 | 2,602 | 2,533 | 2,584 | 38,300 | 2,584 |
| 2018-11-01 | 2,520 | 2,573 | 2,500 | 2,549 | 31,600 | 2,549 |
| 2018-10-31 | 2,483 | 2,532 | 2,462 | 2,524 | 69,100 | 2,524 |
| 2018-10-30 | 2,400 | 2,495 | 2,352 | 2,486 | 107,000 | 2,486 |
| 2018-10-29 | 2,440 | 2,487 | 2,417 | 2,422 | 52,600 | 2,422 |
| 2018-10-26 | 2,462 | 2,470 | 2,411 | 2,436 | 67,100 | 2,436 |
| 2018-10-25 | 2,531 | 2,531 | 2,425 | 2,433 | 113,700 | 2,433 |
| 2018-10-24 | 2,603 | 2,645 | 2,583 | 2,598 | 72,000 | 2,598 |
| 2018-10-23 | 2,638 | 2,643 | 2,596 | 2,600 | 92,600 | 2,600 |
| 2018-10-22 | 2,628 | 2,680 | 2,610 | 2,663 | 35,600 | 2,663 |
| 2018-10-19 | 2,630 | 2,659 | 2,613 | 2,636 | 44,200 | 2,636 |
| 2018-10-18 | 2,692 | 2,695 | 2,643 | 2,647 | 32,300 | 2,647 |
| 2018-10-17 | 2,699 | 2,712 | 2,662 | 2,692 | 33,400 | 2,692 |
| 2018-10-16 | 2,636 | 2,687 | 2,632 | 2,660 | 33,800 | 2,660 |
| 2018-10-15 | 2,696 | 2,698 | 2,645 | 2,645 | 49,400 | 2,645 |
| 2018-10-12 | 2,670 | 2,739 | 2,656 | 2,695 | 62,400 | 2,695 |
| 2018-10-11 | 2,680 | 2,748 | 2,677 | 2,704 | 67,400 | 2,704 |
| 2018-10-10 | 2,755 | 2,766 | 2,704 | 2,752 | 73,300 | 2,752 |
| 2018-10-09 | 2,800 | 2,800 | 2,716 | 2,753 | 82,200 | 2,753 |
| 2018-10-05 | 2,850 | 2,856 | 2,808 | 2,831 | 62,500 | 2,831 |
| 2018-10-04 | 2,882 | 2,920 | 2,853 | 2,900 | 53,500 | 2,900 |
| 2018-10-03 | 2,932 | 2,940 | 2,858 | 2,866 | 55,600 | 2,866 |
| 2018-10-02 | 2,875 | 2,981 | 2,875 | 2,942 | 60,900 | 2,942 |
| 2018-10-01 | 2,871 | 2,872 | 2,805 | 2,840 | 93,000 | 2,840 |
| 2018-09-28 | 2,892 | 2,916 | 2,854 | 2,861 | 73,800 | 2,861 |
| 2018-09-27 | 2,970 | 3,005 | 2,873 | 2,888 | 81,900 | 2,888 |
| 2018-09-26 | 3,095 | 3,095 | 2,952 | 2,985 | 76,800 | 2,985 |
| 2018-09-25 | 3,060 | 3,130 | 3,030 | 3,125 | 47,800 | 3,125 |
| 2018-09-21 | 2,996 | 3,085 | 2,991 | 3,070 | 30,600 | 3,070 |
| 2018-09-20 | 3,010 | 3,055 | 2,982 | 3,005 | 42,500 | 3,005 |
| 2018-09-19 | 2,966 | 3,015 | 2,923 | 3,010 | 39,000 | 3,010 |
| 2018-09-18 | 2,909 | 2,970 | 2,861 | 2,964 | 55,900 | 2,964 |
| 2018-09-14 | 2,935 | 3,020 | 2,925 | 2,945 | 74,600 | 2,945 |
| 2018-09-13 | 2,870 | 2,976 | 2,862 | 2,898 | 46,800 | 2,898 |
| 2018-09-12 | 2,948 | 2,973 | 2,834 | 2,888 | 61,000 | 2,888 |
| 2018-09-11 | 3,000 | 3,010 | 2,950 | 2,984 | 38,100 | 2,984 |
| 2018-09-10 | 3,020 | 3,060 | 3,005 | 3,010 | 17,100 | 3,010 |
| 2018-09-07 | 3,065 | 3,070 | 2,995 | 3,040 | 32,800 | 3,040 |
| 2018-09-06 | 3,110 | 3,145 | 3,085 | 3,095 | 32,100 | 3,095 |
| 2018-09-05 | 3,170 | 3,180 | 3,115 | 3,125 | 32,800 | 3,125 |
| 2018-09-04 | 3,225 | 3,230 | 3,175 | 3,210 | 35,400 | 3,210 |
| 2018-09-03 | 3,265 | 3,290 | 3,235 | 3,270 | 25,900 | 3,270 |
| 2018-08-31 | 3,265 | 3,320 | 3,240 | 3,290 | 30,800 | 3,290 |
| 2018-08-30 | 3,335 | 3,340 | 3,285 | 3,305 | 21,900 | 3,305 |
| 2018-08-29 | 3,300 | 3,375 | 3,280 | 3,335 | 22,500 | 3,335 |
| 2018-08-28 | 3,390 | 3,435 | 3,270 | 3,300 | 29,800 | 3,300 |
| 2018-08-27 | 3,360 | 3,385 | 3,350 | 3,380 | 10,100 | 3,380 |
| 2018-08-24 | 3,310 | 3,340 | 3,305 | 3,320 | 27,700 | 3,320 |
| 2018-08-23 | 3,295 | 3,295 | 3,225 | 3,260 | 14,300 | 3,260 |
| 2018-08-22 | 3,170 | 3,280 | 3,170 | 3,280 | 34,900 | 3,280 |
| 2018-08-21 | 3,260 | 3,260 | 3,170 | 3,180 | 19,000 | 3,180 |
| 2018-08-20 | 3,315 | 3,350 | 3,190 | 3,205 | 34,700 | 3,205 |
| 2018-08-17 | 3,205 | 3,270 | 3,165 | 3,260 | 31,500 | 3,260 |
| 2018-08-16 | 3,200 | 3,220 | 3,135 | 3,180 | 50,200 | 3,180 |
| 2018-08-15 | 3,295 | 3,295 | 3,155 | 3,200 | 52,300 | 3,200 |
| 2018-08-14 | 3,245 | 3,290 | 3,170 | 3,285 | 59,100 | 3,285 |
| 2018-08-13 | 3,140 | 3,230 | 3,115 | 3,200 | 96,300 | 3,200 |
| 2018-08-10 | 3,345 | 3,490 | 3,110 | 3,110 | 159,400 | 3,110 |
| 2018-08-09 | 3,890 | 3,915 | 3,810 | 3,810 | 34,300 | 3,810 |
| 2018-08-08 | 3,970 | 4,050 | 3,955 | 3,960 | 31,300 | 3,960 |
| 2018-08-07 | 3,860 | 3,975 | 3,815 | 3,945 | 41,600 | 3,945 |
| 2018-08-06 | 3,810 | 3,865 | 3,765 | 3,835 | 18,300 | 3,835 |
| 2018-08-03 | 3,835 | 3,850 | 3,775 | 3,780 | 14,300 | 3,780 |
| 2018-08-02 | 3,905 | 3,910 | 3,805 | 3,830 | 16,700 | 3,830 |
| 2018-08-01 | 3,855 | 3,890 | 3,830 | 3,880 | 17,000 | 3,880 |
| 2018-07-31 | 3,900 | 3,900 | 3,800 | 3,810 | 64,000 | 3,810 |
| 2018-07-30 | 3,950 | 3,950 | 3,900 | 3,915 | 12,100 | 3,915 |
| 2018-07-27 | 3,950 | 3,980 | 3,900 | 3,980 | 21,200 | 3,980 |
| 2018-07-26 | 4,000 | 4,000 | 3,900 | 3,935 | 21,000 | 3,935 |
| 2018-07-25 | 3,980 | 3,995 | 3,955 | 3,975 | 16,100 | 3,975 |
| 2018-07-24 | 3,965 | 3,965 | 3,895 | 3,905 | 15,000 | 3,905 |
| 2018-07-23 | 3,830 | 3,945 | 3,825 | 3,895 | 19,800 | 3,895 |
| 2018-07-20 | 3,940 | 3,940 | 3,785 | 3,850 | 34,700 | 3,850 |
| 2018-07-19 | 3,945 | 3,970 | 3,925 | 3,940 | 14,600 | 3,940 |
| 2018-07-18 | 4,090 | 4,090 | 3,945 | 3,970 | 16,400 | 3,970 |
| 2018-07-17 | 3,905 | 4,085 | 3,860 | 4,020 | 47,000 | 4,020 |
| 2018-07-13 | 3,865 | 3,915 | 3,825 | 3,900 | 17,500 | 3,900 |
| 2018-07-12 | 3,930 | 3,930 | 3,860 | 3,860 | 21,600 | 3,860 |
| 2018-07-11 | 3,970 | 3,985 | 3,885 | 3,940 | 18,900 | 3,940 |
| 2018-07-10 | 4,080 | 4,080 | 3,965 | 3,965 | 45,900 | 3,965 |
| 2018-07-09 | 3,980 | 4,050 | 3,940 | 4,035 | 27,800 | 4,035 |
| 2018-07-06 | 3,835 | 3,935 | 3,835 | 3,920 | 26,800 | 3,920 |
| 2018-07-05 | 3,900 | 3,925 | 3,775 | 3,820 | 30,100 | 3,820 |
| 2018-07-04 | 3,930 | 3,970 | 3,880 | 3,950 | 22,800 | 3,950 |
| 2018-07-03 | 3,970 | 4,100 | 3,880 | 3,940 | 28,900 | 3,940 |
| 2018-07-02 | 4,060 | 4,060 | 3,930 | 3,945 | 33,500 | 3,945 |
| 2018-06-29 | 4,060 | 4,070 | 3,980 | 4,040 | 23,000 | 4,040 |
| 2018-06-28 | 3,995 | 4,050 | 3,925 | 4,045 | 44,500 | 4,045 |
| 2018-06-27 | 3,955 | 4,035 | 3,905 | 3,995 | 28,800 | 3,995 |
| 2018-06-26 | 3,910 | 3,995 | 3,845 | 3,950 | 23,600 | 3,950 |
| 2018-06-25 | 4,065 | 4,080 | 3,920 | 3,945 | 35,200 | 3,945 |
| 2018-06-22 | 3,900 | 4,090 | 3,855 | 4,075 | 91,500 | 4,075 |
| 2018-06-21 | 3,835 | 3,935 | 3,835 | 3,905 | 30,700 | 3,905 |
| 2018-06-20 | 3,805 | 3,870 | 3,765 | 3,860 | 39,200 | 3,860 |
| 2018-06-19 | 3,735 | 3,810 | 3,735 | 3,805 | 37,600 | 3,805 |
| 2018-06-18 | 3,760 | 3,760 | 3,685 | 3,735 | 32,300 | 3,735 |
| 2018-06-15 | 3,820 | 3,825 | 3,745 | 3,765 | 43,600 | 3,765 |
| 2018-06-14 | 3,890 | 3,895 | 3,805 | 3,805 | 27,200 | 3,805 |
| 2018-06-13 | 3,900 | 3,955 | 3,885 | 3,945 | 27,500 | 3,945 |
| 2018-06-12 | 3,985 | 3,985 | 3,880 | 3,940 | 44,400 | 3,940 |
| 2018-06-11 | 3,935 | 4,020 | 3,925 | 4,010 | 36,600 | 4,010 |
| 2018-06-08 | 3,865 | 3,945 | 3,860 | 3,940 | 44,500 | 3,940 |
| 2018-06-07 | 3,835 | 3,930 | 3,835 | 3,920 | 33,100 | 3,920 |
| 2018-06-06 | 3,745 | 3,865 | 3,740 | 3,845 | 50,100 | 3,845 |
| 2018-06-05 | 3,865 | 3,865 | 3,745 | 3,785 | 37,500 | 3,785 |
| 2018-06-04 | 3,765 | 3,890 | 3,765 | 3,880 | 31,400 | 3,880 |
| 2018-06-01 | 3,785 | 3,785 | 3,725 | 3,750 | 38,000 | 3,750 |
| 2018-05-31 | 3,790 | 3,815 | 3,740 | 3,795 | 49,000 | 3,795 |
| 2018-05-30 | 3,660 | 3,730 | 3,620 | 3,720 | 42,600 | 3,720 |
| 2018-05-29 | 3,705 | 3,760 | 3,645 | 3,670 | 40,800 | 3,670 |
| 2018-05-28 | 3,645 | 3,695 | 3,625 | 3,685 | 29,700 | 3,685 |
| 2018-05-25 | 3,755 | 3,770 | 3,665 | 3,665 | 40,500 | 3,665 |
| 2018-05-24 | 3,855 | 3,890 | 3,765 | 3,785 | 64,100 | 3,785 |
| 2018-05-23 | 3,850 | 3,905 | 3,835 | 3,865 | 94,400 | 3,865 |
| 2018-05-22 | 3,800 | 3,865 | 3,785 | 3,850 | 62,600 | 3,850 |
| 2018-05-21 | 3,845 | 3,845 | 3,775 | 3,795 | 33,100 | 3,795 |
| 2018-05-18 | 3,830 | 3,940 | 3,790 | 3,860 | 74,200 | 3,860 |
| 2018-05-17 | 3,825 | 3,850 | 3,795 | 3,830 | 21,700 | 3,830 |
| 2018-05-16 | 3,705 | 3,880 | 3,705 | 3,790 | 51,700 | 3,790 |
| 2018-05-15 | 3,760 | 3,830 | 3,705 | 3,725 | 69,800 | 3,725 |
| 2018-05-14 | 3,630 | 3,770 | 3,530 | 3,750 | 145,800 | 3,750 |
| 2018-05-11 | 3,315 | 3,335 | 3,265 | 3,280 | 23,400 | 3,280 |
| 2018-05-10 | 3,365 | 3,365 | 3,325 | 3,345 | 8,900 | 3,345 |
| 2018-05-09 | 3,400 | 3,420 | 3,355 | 3,365 | 16,200 | 3,365 |
| 2018-05-08 | 3,335 | 3,440 | 3,320 | 3,390 | 32,500 | 3,390 |
| 2018-05-07 | 3,260 | 3,325 | 3,230 | 3,325 | 19,200 | 3,325 |
| 2018-05-02 | 3,295 | 3,295 | 3,215 | 3,255 | 10,400 | 3,255 |
| 2018-05-01 | 3,325 | 3,325 | 3,245 | 3,255 | 19,100 | 3,255 |
| 2018-04-27 | 3,335 | 3,355 | 3,310 | 3,355 | 24,100 | 3,355 |
| 2018-04-26 | 3,405 | 3,405 | 3,340 | 3,355 | 39,500 | 3,355 |
| 2018-04-25 | 3,410 | 3,410 | 3,355 | 3,385 | 18,300 | 3,385 |
| 2018-04-24 | 3,360 | 3,415 | 3,350 | 3,410 | 16,700 | 3,410 |
| 2018-04-23 | 3,325 | 3,365 | 3,310 | 3,325 | 17,600 | 3,325 |
| 2018-04-20 | 3,260 | 3,360 | 3,260 | 3,325 | 27,900 | 3,325 |
| 2018-04-19 | 3,245 | 3,330 | 3,245 | 3,280 | 42,400 | 3,280 |
| 2018-04-18 | 3,230 | 3,270 | 3,210 | 3,245 | 13,100 | 3,245 |
| 2018-04-17 | 3,230 | 3,235 | 3,180 | 3,220 | 25,200 | 3,220 |
| 2018-04-16 | 3,260 | 3,275 | 3,180 | 3,215 | 20,300 | 3,215 |
| 2018-04-13 | 3,180 | 3,275 | 3,175 | 3,230 | 55,300 | 3,230 |
| 2018-04-12 | 3,190 | 3,190 | 3,130 | 3,150 | 36,500 | 3,150 |
| 2018-04-11 | 3,150 | 3,185 | 3,130 | 3,175 | 14,200 | 3,175 |
| 2018-04-10 | 3,075 | 3,150 | 3,055 | 3,125 | 43,700 | 3,125 |
| 2018-04-09 | 3,125 | 3,145 | 3,055 | 3,080 | 28,300 | 3,080 |
| 2018-04-06 | 3,140 | 3,180 | 3,140 | 3,155 | 35,500 | 3,155 |
| 2018-04-05 | 3,195 | 3,195 | 3,115 | 3,140 | 28,800 | 3,140 |
| 2018-04-04 | 3,155 | 3,195 | 3,145 | 3,150 | 48,100 | 3,150 |
| 2018-04-03 | 3,080 | 3,135 | 3,055 | 3,110 | 30,500 | 3,110 |
| 2018-03-30 | 3,090 | 3,090 | 3,045 | 3,065 | 24,100 | 3,065 |
| 2018-03-29 | 3,065 | 3,095 | 3,005 | 3,035 | 16,400 | 3,035 |
| 2018-03-28 | 3,005 | 3,060 | 2,985 | 3,045 | 35,000 | 3,045 |
| 2018-03-27 | 3,080 | 3,130 | 3,055 | 3,125 | 64,500 | 3,125 |
| 2018-03-26 | 3,050 | 3,050 | 2,990 | 3,050 | 43,600 | 3,050 |
| 2018-03-23 | 3,230 | 3,230 | 3,050 | 3,070 | 68,700 | 3,070 |
| 2018-03-22 | 3,220 | 3,280 | 3,205 | 3,265 | 48,900 | 3,265 |
| 2018-03-20 | 3,155 | 3,175 | 3,130 | 3,165 | 19,600 | 3,165 |
| 2018-03-19 | 3,220 | 3,270 | 3,145 | 3,170 | 40,700 | 3,170 |
| 2018-03-16 | 3,250 | 3,255 | 3,205 | 3,215 | 22,100 | 3,215 |
| 2018-03-15 | 3,265 | 3,265 | 3,190 | 3,225 | 35,800 | 3,225 |
| 2018-03-14 | 3,250 | 3,285 | 3,250 | 3,275 | 13,400 | 3,275 |
| 2018-03-13 | 3,275 | 3,290 | 3,235 | 3,290 | 20,100 | 3,290 |
| 2018-03-12 | 3,270 | 3,330 | 3,260 | 3,285 | 59,600 | 3,285 |
| 2018-03-09 | 3,240 | 3,250 | 3,170 | 3,210 | 44,500 | 3,210 |
| 2018-03-08 | 3,225 | 3,240 | 3,190 | 3,195 | 29,400 | 3,195 |
| 2018-03-07 | 3,215 | 3,250 | 3,170 | 3,220 | 37,000 | 3,220 |
| 2018-03-06 | 3,215 | 3,325 | 3,210 | 3,255 | 55,700 | 3,255 |
| 2018-03-05 | 3,340 | 3,350 | 3,165 | 3,195 | 58,300 | 3,195 |
| 2018-03-02 | 3,275 | 3,415 | 3,250 | 3,390 | 87,700 | 3,390 |
| 2018-03-01 | 3,370 | 3,375 | 3,290 | 3,320 | 52,000 | 3,320 |
| 2018-02-28 | 3,490 | 3,505 | 3,405 | 3,405 | 34,700 | 3,405 |
| 2018-02-27 | 3,530 | 3,530 | 3,440 | 3,475 | 40,500 | 3,475 |
| 2018-02-26 | 3,500 | 3,565 | 3,420 | 3,465 | 48,200 | 3,465 |
| 2018-02-23 | 3,480 | 3,530 | 3,460 | 3,490 | 33,100 | 3,490 |
| 2018-02-22 | 3,500 | 3,550 | 3,455 | 3,500 | 32,200 | 3,500 |
| 2018-02-21 | 3,565 | 3,585 | 3,475 | 3,515 | 67,400 | 3,515 |
| 2018-02-20 | 3,700 | 3,720 | 3,525 | 3,565 | 61,000 | 3,565 |
| 2018-02-19 | 3,610 | 3,675 | 3,580 | 3,675 | 26,700 | 3,675 |
| 2018-02-16 | 3,570 | 3,640 | 3,485 | 3,540 | 102,700 | 3,540 |
| 2018-02-15 | 3,490 | 3,605 | 3,490 | 3,530 | 66,300 | 3,530 |
| 2018-02-14 | 3,690 | 3,820 | 3,480 | 3,490 | 80,500 | 3,490 |
| 2018-02-13 | 3,900 | 3,910 | 3,650 | 3,740 | 68,900 | 3,740 |
| 2018-02-09 | 3,750 | 3,800 | 3,680 | 3,760 | 61,600 | 3,760 |
| 2018-02-08 | 4,010 | 4,020 | 3,885 | 3,910 | 70,300 | 3,910 |
| 2018-02-07 | 4,200 | 4,210 | 3,965 | 3,965 | 56,000 | 3,965 |
| 2018-02-06 | 4,170 | 4,170 | 3,850 | 3,935 | 65,700 | 3,935 |
| 2018-02-05 | 4,280 | 4,305 | 4,190 | 4,245 | 39,400 | 4,245 |
| 2018-02-02 | 4,350 | 4,460 | 4,325 | 4,395 | 43,000 | 4,395 |
| 2018-02-01 | 4,325 | 4,370 | 4,290 | 4,315 | 32,500 | 4,315 |
| 2018-01-31 | 4,390 | 4,440 | 4,320 | 4,320 | 33,500 | 4,320 |
| 2018-01-30 | 4,475 | 4,500 | 4,390 | 4,390 | 30,400 | 4,390 |
| 2018-01-29 | 4,410 | 4,500 | 4,385 | 4,440 | 32,800 | 4,440 |
| 2018-01-26 | 4,365 | 4,420 | 4,365 | 4,390 | 17,400 | 4,390 |
| 2018-01-25 | 4,335 | 4,400 | 4,310 | 4,350 | 29,200 | 4,350 |
| 2018-01-24 | 4,425 | 4,430 | 4,340 | 4,350 | 23,100 | 4,350 |
| 2018-01-23 | 4,445 | 4,445 | 4,405 | 4,425 | 11,600 | 4,425 |
| 2018-01-22 | 4,445 | 4,455 | 4,405 | 4,430 | 22,500 | 4,430 |
| 2018-01-19 | 4,395 | 4,470 | 4,395 | 4,430 | 25,700 | 4,430 |
| 2018-01-18 | 4,550 | 4,550 | 4,425 | 4,425 | 30,300 | 4,425 |
| 2018-01-17 | 4,515 | 4,570 | 4,460 | 4,515 | 35,100 | 4,515 |
| 2018-01-16 | 4,515 | 4,580 | 4,515 | 4,560 | 28,600 | 4,560 |
| 2018-01-15 | 4,560 | 4,560 | 4,495 | 4,515 | 31,700 | 4,515 |
| 2018-01-12 | 4,560 | 4,620 | 4,525 | 4,535 | 32,700 | 4,535 |
| 2018-01-11 | 4,645 | 4,670 | 4,585 | 4,600 | 32,900 | 4,600 |
| 2018-01-10 | 4,760 | 4,765 | 4,605 | 4,635 | 55,900 | 4,635 |
| 2018-01-09 | 4,650 | 4,775 | 4,650 | 4,745 | 51,300 | 4,745 |
| 2018-01-05 | 4,660 | 4,695 | 4,630 | 4,655 | 30,700 | 4,655 |
| 2018-01-04 | 4,645 | 4,660 | 4,615 | 4,640 | 22,600 | 4,640 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-09-25]1株→1.1株 [1984-03-28]1株→1.05株
