6961 (株)エンプラス 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 | 2,691 | 2,749 | 2,671 | 2,729 | 33,800 | 2,729 |
| 2018-12-27 | 2,650 | 2,691 | 2,637 | 2,691 | 35,800 | 2,691 |
| 2018-12-26 | 2,550 | 2,550 | 2,473 | 2,514 | 40,700 | 2,514 |
| 2018-12-25 | 2,612 | 2,612 | 2,513 | 2,517 | 61,500 | 2,517 |
| 2018-12-21 | 2,810 | 2,835 | 2,710 | 2,749 | 68,400 | 2,749 |
| 2018-12-20 | 2,982 | 2,993 | 2,834 | 2,845 | 40,200 | 2,845 |
| 2018-12-19 | 2,950 | 2,997 | 2,931 | 2,986 | 45,800 | 2,986 |
| 2018-12-18 | 2,940 | 2,976 | 2,913 | 2,952 | 41,300 | 2,952 |
| 2018-12-17 | 3,020 | 3,095 | 3,000 | 3,005 | 29,700 | 3,005 |
| 2018-12-14 | 3,020 | 3,070 | 3,005 | 3,055 | 39,000 | 3,055 |
| 2018-12-13 | 3,040 | 3,070 | 3,025 | 3,040 | 23,300 | 3,040 |
| 2018-12-12 | 3,010 | 3,080 | 2,995 | 3,030 | 33,000 | 3,030 |
| 2018-12-11 | 2,990 | 3,040 | 2,983 | 3,005 | 31,300 | 3,005 |
| 2018-12-10 | 3,025 | 3,025 | 2,980 | 3,000 | 32,300 | 3,000 |
| 2018-12-07 | 3,025 | 3,055 | 3,000 | 3,050 | 25,400 | 3,050 |
| 2018-12-06 | 3,085 | 3,100 | 3,010 | 3,020 | 33,300 | 3,020 |
| 2018-12-05 | 3,075 | 3,160 | 3,075 | 3,145 | 38,900 | 3,145 |
| 2018-12-04 | 3,145 | 3,170 | 3,100 | 3,125 | 24,800 | 3,125 |
| 2018-12-03 | 3,135 | 3,165 | 3,135 | 3,155 | 29,500 | 3,155 |
| 2018-11-30 | 3,095 | 3,135 | 3,075 | 3,135 | 24,400 | 3,135 |
| 2018-11-29 | 3,170 | 3,180 | 3,090 | 3,095 | 29,900 | 3,095 |
| 2018-11-28 | 3,050 | 3,145 | 3,005 | 3,130 | 35,500 | 3,130 |
| 2018-11-27 | 3,015 | 3,070 | 3,005 | 3,045 | 32,500 | 3,045 |
| 2018-11-26 | 3,035 | 3,060 | 2,999 | 3,015 | 39,400 | 3,015 |
| 2018-11-22 | 3,030 | 3,045 | 2,995 | 3,020 | 29,000 | 3,020 |
| 2018-11-21 | 3,005 | 3,065 | 2,991 | 3,045 | 28,900 | 3,045 |
| 2018-11-20 | 3,035 | 3,080 | 3,025 | 3,065 | 22,000 | 3,065 |
| 2018-11-19 | 3,025 | 3,060 | 2,996 | 3,040 | 39,500 | 3,040 |
| 2018-11-16 | 2,987 | 3,010 | 2,945 | 2,998 | 75,800 | 2,998 |
| 2018-11-15 | 2,995 | 3,040 | 2,987 | 3,025 | 53,200 | 3,025 |
| 2018-11-14 | 3,010 | 3,125 | 2,990 | 3,040 | 55,300 | 3,040 |
| 2018-11-13 | 3,110 | 3,115 | 3,030 | 3,065 | 26,800 | 3,065 |
| 2018-11-12 | 3,165 | 3,185 | 3,115 | 3,160 | 11,600 | 3,160 |
| 2018-11-09 | 3,170 | 3,190 | 3,140 | 3,190 | 17,200 | 3,190 |
| 2018-11-08 | 3,145 | 3,245 | 3,145 | 3,170 | 38,300 | 3,170 |
| 2018-11-07 | 3,225 | 3,225 | 3,130 | 3,140 | 29,400 | 3,140 |
| 2018-11-06 | 3,215 | 3,265 | 3,190 | 3,210 | 30,000 | 3,210 |
| 2018-11-05 | 3,170 | 3,250 | 3,160 | 3,215 | 32,900 | 3,215 |
| 2018-11-02 | 3,130 | 3,205 | 3,120 | 3,195 | 53,200 | 3,195 |
| 2018-11-01 | 3,040 | 3,170 | 3,030 | 3,145 | 72,400 | 3,145 |
| 2018-10-31 | 3,000 | 3,075 | 2,967 | 3,060 | 54,400 | 3,060 |
| 2018-10-30 | 2,900 | 2,994 | 2,900 | 2,982 | 65,700 | 2,982 |
| 2018-10-29 | 2,890 | 3,015 | 2,890 | 2,985 | 71,300 | 2,985 |
| 2018-10-26 | 2,923 | 2,964 | 2,847 | 2,879 | 101,300 | 2,879 |
| 2018-10-25 | 2,913 | 2,961 | 2,905 | 2,936 | 66,200 | 2,936 |
| 2018-10-24 | 2,963 | 2,995 | 2,905 | 2,928 | 72,100 | 2,928 |
| 2018-10-23 | 3,000 | 3,045 | 2,939 | 2,963 | 87,600 | 2,963 |
| 2018-10-22 | 3,030 | 3,085 | 2,933 | 2,991 | 179,900 | 2,991 |
| 2018-10-19 | 3,075 | 3,135 | 3,065 | 3,085 | 63,600 | 3,085 |
| 2018-10-18 | 3,200 | 3,205 | 3,130 | 3,165 | 35,500 | 3,165 |
| 2018-10-17 | 3,175 | 3,215 | 3,160 | 3,200 | 37,900 | 3,200 |
| 2018-10-16 | 3,070 | 3,135 | 3,070 | 3,090 | 26,400 | 3,090 |
| 2018-10-15 | 3,130 | 3,165 | 3,100 | 3,105 | 39,400 | 3,105 |
| 2018-10-12 | 3,175 | 3,195 | 3,135 | 3,155 | 40,900 | 3,155 |
| 2018-10-11 | 3,125 | 3,220 | 3,125 | 3,175 | 91,400 | 3,175 |
| 2018-10-10 | 3,275 | 3,290 | 3,190 | 3,240 | 35,100 | 3,240 |
| 2018-10-09 | 3,190 | 3,345 | 3,190 | 3,275 | 69,500 | 3,275 |
| 2018-10-05 | 3,245 | 3,290 | 3,225 | 3,245 | 38,300 | 3,245 |
| 2018-10-04 | 3,255 | 3,335 | 3,235 | 3,300 | 53,500 | 3,300 |
| 2018-10-03 | 3,270 | 3,275 | 3,185 | 3,210 | 55,000 | 3,210 |
| 2018-10-02 | 3,290 | 3,340 | 3,275 | 3,290 | 43,500 | 3,290 |
| 2018-10-01 | 3,260 | 3,295 | 3,195 | 3,250 | 42,800 | 3,250 |
| 2018-09-28 | 3,250 | 3,315 | 3,245 | 3,260 | 76,100 | 3,260 |
| 2018-09-27 | 3,180 | 3,280 | 3,150 | 3,240 | 60,400 | 3,240 |
| 2018-09-26 | 3,130 | 3,195 | 3,110 | 3,190 | 36,000 | 3,190 |
| 2018-09-25 | 3,090 | 3,150 | 3,015 | 3,150 | 66,900 | 3,150 |
| 2018-09-21 | 3,105 | 3,105 | 3,055 | 3,100 | 51,500 | 3,100 |
| 2018-09-20 | 3,155 | 3,160 | 3,065 | 3,070 | 32,800 | 3,070 |
| 2018-09-19 | 3,120 | 3,180 | 3,100 | 3,135 | 39,500 | 3,135 |
| 2018-09-18 | 3,085 | 3,095 | 3,030 | 3,075 | 26,300 | 3,075 |
| 2018-09-14 | 3,015 | 3,090 | 3,015 | 3,060 | 37,000 | 3,060 |
| 2018-09-13 | 2,980 | 3,040 | 2,960 | 2,992 | 88,200 | 2,992 |
| 2018-09-12 | 3,090 | 3,090 | 2,987 | 3,005 | 66,600 | 3,005 |
| 2018-09-11 | 3,055 | 3,100 | 3,040 | 3,090 | 28,200 | 3,090 |
| 2018-09-10 | 3,070 | 3,115 | 3,045 | 3,055 | 30,900 | 3,055 |
| 2018-09-07 | 3,150 | 3,160 | 3,065 | 3,090 | 49,500 | 3,090 |
| 2018-09-06 | 3,220 | 3,245 | 3,150 | 3,210 | 62,000 | 3,210 |
| 2018-09-05 | 3,185 | 3,260 | 3,180 | 3,250 | 46,100 | 3,250 |
| 2018-09-04 | 3,180 | 3,205 | 3,155 | 3,185 | 28,400 | 3,185 |
| 2018-09-03 | 3,175 | 3,210 | 3,125 | 3,185 | 61,600 | 3,185 |
| 2018-08-31 | 3,130 | 3,195 | 3,130 | 3,175 | 20,100 | 3,175 |
| 2018-08-30 | 3,180 | 3,210 | 3,145 | 3,175 | 48,100 | 3,175 |
| 2018-08-29 | 3,180 | 3,215 | 3,175 | 3,180 | 22,800 | 3,180 |
| 2018-08-28 | 3,225 | 3,240 | 3,135 | 3,190 | 48,100 | 3,190 |
| 2018-08-27 | 3,125 | 3,230 | 3,125 | 3,225 | 69,900 | 3,225 |
| 2018-08-24 | 3,075 | 3,125 | 3,070 | 3,115 | 25,800 | 3,115 |
| 2018-08-23 | 3,080 | 3,120 | 3,045 | 3,050 | 32,000 | 3,050 |
| 2018-08-22 | 3,030 | 3,085 | 2,998 | 3,075 | 36,200 | 3,075 |
| 2018-08-21 | 2,997 | 3,015 | 2,955 | 3,000 | 42,800 | 3,000 |
| 2018-08-20 | 2,996 | 3,030 | 2,990 | 3,015 | 17,300 | 3,015 |
| 2018-08-17 | 2,976 | 3,030 | 2,975 | 3,025 | 12,000 | 3,025 |
| 2018-08-16 | 3,000 | 3,005 | 2,943 | 2,974 | 63,400 | 2,974 |
| 2018-08-15 | 3,045 | 3,060 | 3,015 | 3,020 | 26,500 | 3,020 |
| 2018-08-14 | 3,025 | 3,070 | 3,020 | 3,050 | 45,600 | 3,050 |
| 2018-08-13 | 3,030 | 3,040 | 2,960 | 2,996 | 76,400 | 2,996 |
| 2018-08-10 | 3,145 | 3,150 | 3,030 | 3,050 | 102,400 | 3,050 |
| 2018-08-09 | 3,210 | 3,210 | 3,130 | 3,175 | 80,200 | 3,175 |
| 2018-08-08 | 3,130 | 3,225 | 3,130 | 3,210 | 38,200 | 3,210 |
| 2018-08-07 | 3,150 | 3,175 | 3,120 | 3,155 | 39,400 | 3,155 |
| 2018-08-06 | 3,140 | 3,220 | 3,125 | 3,150 | 42,400 | 3,150 |
| 2018-08-03 | 3,160 | 3,215 | 3,160 | 3,165 | 19,100 | 3,165 |
| 2018-08-02 | 3,155 | 3,240 | 3,155 | 3,200 | 36,700 | 3,200 |
| 2018-08-01 | 3,170 | 3,205 | 3,150 | 3,190 | 33,300 | 3,190 |
| 2018-07-31 | 3,170 | 3,200 | 3,145 | 3,145 | 36,500 | 3,145 |
| 2018-07-30 | 3,200 | 3,230 | 3,150 | 3,170 | 81,200 | 3,170 |
| 2018-07-27 | 3,280 | 3,320 | 3,240 | 3,270 | 46,300 | 3,270 |
| 2018-07-26 | 3,230 | 3,300 | 3,230 | 3,285 | 46,000 | 3,285 |
| 2018-07-25 | 3,265 | 3,265 | 3,115 | 3,200 | 89,000 | 3,200 |
| 2018-07-24 | 3,325 | 3,375 | 3,225 | 3,260 | 93,000 | 3,260 |
| 2018-07-23 | 3,170 | 3,340 | 3,155 | 3,315 | 266,000 | 3,315 |
| 2018-07-20 | 3,110 | 3,150 | 3,085 | 3,110 | 61,100 | 3,110 |
| 2018-07-19 | 3,205 | 3,250 | 3,130 | 3,140 | 56,500 | 3,140 |
| 2018-07-18 | 3,185 | 3,250 | 3,185 | 3,220 | 30,700 | 3,220 |
| 2018-07-17 | 3,155 | 3,215 | 3,130 | 3,180 | 31,100 | 3,180 |
| 2018-07-13 | 3,160 | 3,205 | 3,150 | 3,155 | 31,400 | 3,155 |
| 2018-07-12 | 3,170 | 3,175 | 3,110 | 3,160 | 23,300 | 3,160 |
| 2018-07-11 | 3,165 | 3,180 | 3,110 | 3,140 | 38,500 | 3,140 |
| 2018-07-10 | 3,210 | 3,280 | 3,200 | 3,230 | 34,400 | 3,230 |
| 2018-07-09 | 3,125 | 3,210 | 3,125 | 3,210 | 19,100 | 3,210 |
| 2018-07-06 | 2,977 | 3,160 | 2,977 | 3,125 | 85,800 | 3,125 |
| 2018-07-05 | 2,975 | 2,999 | 2,952 | 2,977 | 54,900 | 2,977 |
| 2018-07-04 | 3,030 | 3,040 | 3,000 | 3,025 | 53,100 | 3,025 |
| 2018-07-03 | 3,105 | 3,125 | 3,070 | 3,080 | 43,300 | 3,080 |
| 2018-07-02 | 3,120 | 3,180 | 3,090 | 3,105 | 32,800 | 3,105 |
| 2018-06-29 | 3,125 | 3,125 | 3,060 | 3,090 | 37,200 | 3,090 |
| 2018-06-28 | 3,110 | 3,125 | 3,055 | 3,090 | 32,900 | 3,090 |
| 2018-06-27 | 3,080 | 3,135 | 3,075 | 3,105 | 48,200 | 3,105 |
| 2018-06-26 | 3,035 | 3,065 | 2,993 | 3,060 | 59,800 | 3,060 |
| 2018-06-25 | 3,110 | 3,125 | 3,065 | 3,070 | 57,500 | 3,070 |
| 2018-06-22 | 3,080 | 3,120 | 3,060 | 3,110 | 79,500 | 3,110 |
| 2018-06-21 | 3,120 | 3,170 | 3,115 | 3,140 | 29,600 | 3,140 |
| 2018-06-20 | 3,130 | 3,135 | 3,055 | 3,125 | 33,100 | 3,125 |
| 2018-06-19 | 3,130 | 3,155 | 3,110 | 3,130 | 40,300 | 3,130 |
| 2018-06-18 | 3,200 | 3,200 | 3,125 | 3,130 | 25,100 | 3,130 |
| 2018-06-15 | 3,250 | 3,250 | 3,190 | 3,200 | 42,800 | 3,200 |
| 2018-06-14 | 3,270 | 3,270 | 3,210 | 3,220 | 27,600 | 3,220 |
| 2018-06-13 | 3,280 | 3,305 | 3,265 | 3,275 | 20,800 | 3,275 |
| 2018-06-12 | 3,350 | 3,350 | 3,275 | 3,280 | 37,900 | 3,280 |
| 2018-06-11 | 3,330 | 3,345 | 3,310 | 3,335 | 21,200 | 3,335 |
| 2018-06-08 | 3,345 | 3,345 | 3,310 | 3,320 | 33,400 | 3,320 |
| 2018-06-07 | 3,360 | 3,385 | 3,325 | 3,345 | 40,600 | 3,345 |
| 2018-06-06 | 3,300 | 3,350 | 3,295 | 3,320 | 33,500 | 3,320 |
| 2018-06-05 | 3,300 | 3,325 | 3,285 | 3,305 | 28,600 | 3,305 |
| 2018-06-04 | 3,280 | 3,335 | 3,245 | 3,300 | 57,400 | 3,300 |
| 2018-06-01 | 3,205 | 3,230 | 3,165 | 3,215 | 40,400 | 3,215 |
| 2018-05-31 | 3,215 | 3,215 | 3,155 | 3,200 | 58,500 | 3,200 |
| 2018-05-30 | 3,230 | 3,230 | 3,175 | 3,180 | 47,700 | 3,180 |
| 2018-05-29 | 3,300 | 3,300 | 3,240 | 3,275 | 48,600 | 3,275 |
| 2018-05-28 | 3,310 | 3,320 | 3,275 | 3,310 | 33,700 | 3,310 |
| 2018-05-25 | 3,300 | 3,370 | 3,290 | 3,305 | 39,700 | 3,305 |
| 2018-05-24 | 3,450 | 3,450 | 3,315 | 3,320 | 76,400 | 3,320 |
| 2018-05-23 | 3,465 | 3,495 | 3,425 | 3,485 | 53,900 | 3,485 |
| 2018-05-22 | 3,450 | 3,490 | 3,450 | 3,485 | 42,200 | 3,485 |
| 2018-05-21 | 3,440 | 3,445 | 3,395 | 3,445 | 36,000 | 3,445 |
| 2018-05-18 | 3,430 | 3,475 | 3,420 | 3,440 | 71,200 | 3,440 |
| 2018-05-17 | 3,395 | 3,450 | 3,395 | 3,430 | 49,700 | 3,430 |
| 2018-05-16 | 3,350 | 3,410 | 3,350 | 3,375 | 54,100 | 3,375 |
| 2018-05-15 | 3,350 | 3,410 | 3,350 | 3,380 | 75,200 | 3,380 |
| 2018-05-14 | 3,375 | 3,380 | 3,305 | 3,380 | 63,100 | 3,380 |
| 2018-05-11 | 3,320 | 3,400 | 3,295 | 3,380 | 101,700 | 3,380 |
| 2018-05-10 | 3,320 | 3,410 | 3,290 | 3,305 | 165,700 | 3,305 |
| 2018-05-09 | 3,250 | 3,360 | 3,245 | 3,310 | 94,600 | 3,310 |
| 2018-05-08 | 3,250 | 3,295 | 3,240 | 3,270 | 111,200 | 3,270 |
| 2018-05-07 | 3,175 | 3,260 | 3,160 | 3,255 | 148,500 | 3,255 |
| 2018-05-02 | 3,215 | 3,290 | 3,170 | 3,175 | 159,100 | 3,175 |
| 2018-05-01 | 3,140 | 3,240 | 3,125 | 3,205 | 142,500 | 3,205 |
| 2018-04-27 | 3,140 | 3,175 | 3,105 | 3,165 | 148,900 | 3,165 |
| 2018-04-26 | 3,000 | 3,130 | 3,000 | 3,115 | 271,600 | 3,115 |
| 2018-04-25 | 2,951 | 3,010 | 2,927 | 3,000 | 364,900 | 3,000 |
| 2018-04-24 | 3,005 | 3,025 | 2,935 | 3,010 | 571,100 | 3,010 |
| 2018-04-23 | 3,100 | 3,165 | 2,996 | 3,005 | 793,200 | 3,005 |
| 2018-04-20 | 3,685 | 3,755 | 3,570 | 3,580 | 163,900 | 3,580 |
| 2018-04-19 | 3,800 | 3,800 | 3,725 | 3,750 | 58,300 | 3,750 |
| 2018-04-18 | 3,635 | 3,875 | 3,635 | 3,825 | 256,100 | 3,825 |
| 2018-04-17 | 3,630 | 3,630 | 3,580 | 3,610 | 75,200 | 3,610 |
| 2018-04-16 | 3,600 | 3,630 | 3,560 | 3,605 | 61,400 | 3,605 |
| 2018-04-13 | 3,550 | 3,645 | 3,550 | 3,605 | 70,400 | 3,605 |
| 2018-04-12 | 3,565 | 3,565 | 3,505 | 3,520 | 44,900 | 3,520 |
| 2018-04-11 | 3,525 | 3,560 | 3,500 | 3,535 | 41,700 | 3,535 |
| 2018-04-10 | 3,385 | 3,470 | 3,360 | 3,465 | 45,000 | 3,465 |
| 2018-04-09 | 3,445 | 3,470 | 3,340 | 3,400 | 105,700 | 3,400 |
| 2018-04-06 | 3,420 | 3,490 | 3,415 | 3,455 | 119,800 | 3,455 |
| 2018-04-05 | 3,500 | 3,510 | 3,405 | 3,435 | 111,800 | 3,435 |
| 2018-04-04 | 3,470 | 3,530 | 3,460 | 3,485 | 71,800 | 3,485 |
| 2018-04-03 | 3,490 | 3,510 | 3,465 | 3,475 | 41,900 | 3,475 |
| 2018-03-30 | 3,515 | 3,555 | 3,475 | 3,555 | 42,700 | 3,555 |
| 2018-03-29 | 3,565 | 3,585 | 3,420 | 3,445 | 138,800 | 3,445 |
| 2018-03-28 | 3,465 | 3,585 | 3,450 | 3,560 | 117,000 | 3,560 |
| 2018-03-27 | 3,475 | 3,505 | 3,415 | 3,495 | 60,200 | 3,495 |
| 2018-03-26 | 3,305 | 3,425 | 3,305 | 3,415 | 91,000 | 3,415 |
| 2018-03-23 | 3,370 | 3,460 | 3,345 | 3,360 | 100,200 | 3,360 |
| 2018-03-22 | 3,570 | 3,605 | 3,550 | 3,580 | 30,900 | 3,580 |
| 2018-03-20 | 3,540 | 3,615 | 3,520 | 3,595 | 53,600 | 3,595 |
| 2018-03-19 | 3,600 | 3,620 | 3,530 | 3,600 | 64,100 | 3,600 |
| 2018-03-16 | 3,680 | 3,690 | 3,610 | 3,625 | 42,900 | 3,625 |
| 2018-03-15 | 3,670 | 3,680 | 3,585 | 3,650 | 61,800 | 3,650 |
| 2018-03-14 | 3,730 | 3,730 | 3,670 | 3,675 | 31,400 | 3,675 |
| 2018-03-13 | 3,685 | 3,745 | 3,660 | 3,740 | 40,700 | 3,740 |
| 2018-03-12 | 3,680 | 3,705 | 3,630 | 3,670 | 87,700 | 3,670 |
| 2018-03-09 | 3,680 | 3,700 | 3,620 | 3,670 | 40,800 | 3,670 |
| 2018-03-08 | 3,655 | 3,710 | 3,605 | 3,625 | 40,100 | 3,625 |
| 2018-03-07 | 3,650 | 3,690 | 3,575 | 3,625 | 82,300 | 3,625 |
| 2018-03-06 | 3,700 | 3,765 | 3,675 | 3,675 | 58,600 | 3,675 |
| 2018-03-05 | 3,730 | 3,745 | 3,625 | 3,645 | 56,600 | 3,645 |
| 2018-03-02 | 3,730 | 3,815 | 3,710 | 3,760 | 54,700 | 3,760 |
| 2018-03-01 | 3,870 | 3,870 | 3,785 | 3,800 | 81,900 | 3,800 |
| 2018-02-28 | 3,920 | 3,965 | 3,895 | 3,915 | 113,400 | 3,915 |
| 2018-02-27 | 3,820 | 3,955 | 3,820 | 3,925 | 121,400 | 3,925 |
| 2018-02-26 | 3,765 | 3,815 | 3,735 | 3,800 | 72,700 | 3,800 |
| 2018-02-23 | 3,780 | 3,785 | 3,700 | 3,755 | 102,300 | 3,755 |
| 2018-02-22 | 3,675 | 3,815 | 3,650 | 3,785 | 104,900 | 3,785 |
| 2018-02-21 | 3,670 | 3,710 | 3,640 | 3,670 | 41,600 | 3,670 |
| 2018-02-20 | 3,680 | 3,680 | 3,585 | 3,670 | 44,600 | 3,670 |
| 2018-02-19 | 3,660 | 3,685 | 3,595 | 3,660 | 55,300 | 3,660 |
| 2018-02-16 | 3,600 | 3,630 | 3,550 | 3,560 | 55,900 | 3,560 |
| 2018-02-15 | 3,515 | 3,620 | 3,505 | 3,575 | 57,000 | 3,575 |
| 2018-02-14 | 3,595 | 3,615 | 3,500 | 3,515 | 95,600 | 3,515 |
| 2018-02-13 | 3,645 | 3,670 | 3,575 | 3,585 | 115,700 | 3,585 |
| 2018-02-09 | 3,550 | 3,620 | 3,535 | 3,615 | 110,200 | 3,615 |
| 2018-02-08 | 3,745 | 3,800 | 3,695 | 3,760 | 150,000 | 3,760 |
| 2018-02-07 | 3,945 | 3,950 | 3,740 | 3,745 | 125,600 | 3,745 |
| 2018-02-06 | 3,825 | 3,855 | 3,665 | 3,815 | 197,900 | 3,815 |
| 2018-02-05 | 4,075 | 4,075 | 4,005 | 4,045 | 138,200 | 4,045 |
| 2018-02-02 | 4,180 | 4,180 | 4,135 | 4,170 | 98,900 | 4,170 |
| 2018-02-01 | 4,150 | 4,210 | 4,105 | 4,210 | 85,300 | 4,210 |
| 2018-01-31 | 4,105 | 4,195 | 4,080 | 4,115 | 161,500 | 4,115 |
| 2018-01-30 | 4,195 | 4,200 | 4,115 | 4,135 | 244,700 | 4,135 |
| 2018-01-29 | 4,260 | 4,285 | 4,135 | 4,200 | 415,300 | 4,200 |
| 2018-01-26 | 4,390 | 4,410 | 4,250 | 4,250 | 741,700 | 4,250 |
| 2018-01-25 | 4,930 | 4,950 | 4,785 | 4,950 | 130,600 | 4,950 |
| 2018-01-24 | 4,870 | 4,910 | 4,820 | 4,895 | 94,300 | 4,895 |
| 2018-01-23 | 4,905 | 4,930 | 4,825 | 4,865 | 56,300 | 4,865 |
| 2018-01-22 | 4,810 | 4,900 | 4,760 | 4,875 | 91,400 | 4,875 |
| 2018-01-19 | 4,690 | 4,825 | 4,690 | 4,780 | 72,400 | 4,780 |
| 2018-01-18 | 4,775 | 4,810 | 4,695 | 4,700 | 107,400 | 4,700 |
| 2018-01-17 | 4,705 | 4,790 | 4,705 | 4,780 | 28,400 | 4,780 |
| 2018-01-16 | 4,790 | 4,790 | 4,725 | 4,775 | 21,400 | 4,775 |
| 2018-01-15 | 4,725 | 4,780 | 4,705 | 4,775 | 43,600 | 4,775 |
| 2018-01-12 | 4,700 | 4,725 | 4,675 | 4,695 | 27,000 | 4,695 |
| 2018-01-11 | 4,670 | 4,705 | 4,605 | 4,700 | 53,200 | 4,700 |
| 2018-01-10 | 4,880 | 4,890 | 4,675 | 4,675 | 72,800 | 4,675 |
| 2018-01-09 | 4,800 | 4,890 | 4,765 | 4,880 | 48,000 | 4,880 |
| 2018-01-05 | 4,770 | 4,785 | 4,755 | 4,780 | 19,400 | 4,780 |
| 2018-01-04 | 4,780 | 4,795 | 4,720 | 4,785 | 30,600 | 4,785 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1984-12-26]1株→1.3株 [1983-02-16]1株→1.15株