6965 浜松ホトニクス(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 | 3,680 | 3,735 | 3,665 | 3,695 | 401,200 | 1,847.50 |
| 2018-12-27 | 3,585 | 3,680 | 3,575 | 3,650 | 369,300 | 1,825 |
| 2018-12-26 | 3,425 | 3,510 | 3,390 | 3,445 | 353,400 | 1,722.50 |
| 2018-12-25 | 3,550 | 3,550 | 3,420 | 3,435 | 346,100 | 1,717.50 |
| 2018-12-21 | 3,680 | 3,690 | 3,580 | 3,620 | 588,200 | 1,810 |
| 2018-12-20 | 3,700 | 3,765 | 3,650 | 3,680 | 444,500 | 1,840 |
| 2018-12-19 | 3,740 | 3,770 | 3,720 | 3,750 | 305,700 | 1,875 |
| 2018-12-18 | 3,675 | 3,745 | 3,665 | 3,730 | 345,700 | 1,865 |
| 2018-12-17 | 3,685 | 3,795 | 3,670 | 3,765 | 353,200 | 1,882.50 |
| 2018-12-14 | 3,780 | 3,795 | 3,685 | 3,715 | 436,100 | 1,857.50 |
| 2018-12-13 | 3,805 | 3,815 | 3,735 | 3,780 | 293,500 | 1,890 |
| 2018-12-12 | 3,715 | 3,830 | 3,700 | 3,780 | 578,300 | 1,890 |
| 2018-12-11 | 3,715 | 3,730 | 3,615 | 3,630 | 376,200 | 1,815 |
| 2018-12-10 | 3,775 | 3,785 | 3,710 | 3,715 | 257,000 | 1,857.50 |
| 2018-12-07 | 3,905 | 3,955 | 3,850 | 3,885 | 430,800 | 1,942.50 |
| 2018-12-06 | 3,900 | 3,935 | 3,790 | 3,835 | 436,900 | 1,917.50 |
| 2018-12-05 | 3,905 | 3,950 | 3,885 | 3,945 | 276,800 | 1,972.50 |
| 2018-12-04 | 4,020 | 4,070 | 3,970 | 3,975 | 324,800 | 1,987.50 |
| 2018-12-03 | 4,015 | 4,055 | 3,955 | 4,025 | 285,700 | 2,012.50 |
| 2018-11-30 | 4,025 | 4,100 | 3,940 | 3,950 | 910,500 | 1,975 |
| 2018-11-29 | 4,040 | 4,145 | 3,985 | 4,130 | 991,400 | 2,065 |
| 2018-11-28 | 3,900 | 3,980 | 3,895 | 3,970 | 708,400 | 1,985 |
| 2018-11-27 | 3,800 | 3,835 | 3,795 | 3,820 | 406,700 | 1,910 |
| 2018-11-26 | 3,700 | 3,745 | 3,655 | 3,725 | 315,000 | 1,862.50 |
| 2018-11-22 | 3,685 | 3,730 | 3,665 | 3,725 | 305,200 | 1,862.50 |
| 2018-11-21 | 3,610 | 3,680 | 3,610 | 3,670 | 319,700 | 1,835 |
| 2018-11-20 | 3,690 | 3,690 | 3,645 | 3,650 | 352,900 | 1,825 |
| 2018-11-19 | 3,755 | 3,820 | 3,740 | 3,775 | 379,600 | 1,887.50 |
| 2018-11-16 | 3,835 | 3,845 | 3,745 | 3,755 | 294,100 | 1,877.50 |
| 2018-11-15 | 3,740 | 3,830 | 3,700 | 3,820 | 424,700 | 1,910 |
| 2018-11-14 | 3,880 | 3,895 | 3,740 | 3,785 | 830,700 | 1,892.50 |
| 2018-11-13 | 3,800 | 3,940 | 3,740 | 3,880 | 715,300 | 1,940 |
| 2018-11-12 | 3,860 | 3,885 | 3,815 | 3,840 | 494,200 | 1,920 |
| 2018-11-09 | 3,900 | 3,930 | 3,875 | 3,890 | 416,800 | 1,945 |
| 2018-11-08 | 3,915 | 3,925 | 3,875 | 3,885 | 304,400 | 1,942.50 |
| 2018-11-07 | 3,810 | 3,860 | 3,760 | 3,825 | 538,400 | 1,912.50 |
| 2018-11-06 | 3,800 | 3,870 | 3,795 | 3,810 | 354,400 | 1,905 |
| 2018-11-05 | 3,800 | 3,850 | 3,780 | 3,785 | 421,300 | 1,892.50 |
| 2018-11-02 | 3,715 | 3,855 | 3,715 | 3,855 | 434,400 | 1,927.50 |
| 2018-11-01 | 3,790 | 3,805 | 3,695 | 3,700 | 644,800 | 1,850 |
| 2018-10-31 | 3,670 | 3,790 | 3,660 | 3,780 | 436,600 | 1,890 |
| 2018-10-30 | 3,610 | 3,705 | 3,610 | 3,655 | 585,100 | 1,827.50 |
| 2018-10-29 | 3,650 | 3,700 | 3,615 | 3,620 | 522,300 | 1,810 |
| 2018-10-26 | 3,845 | 3,860 | 3,730 | 3,760 | 382,100 | 1,880 |
| 2018-10-25 | 3,855 | 3,870 | 3,790 | 3,810 | 463,100 | 1,905 |
| 2018-10-24 | 4,045 | 4,050 | 3,940 | 3,945 | 431,000 | 1,972.50 |
| 2018-10-23 | 4,065 | 4,075 | 4,020 | 4,020 | 344,500 | 2,010 |
| 2018-10-22 | 4,050 | 4,145 | 4,045 | 4,110 | 286,300 | 2,055 |
| 2018-10-19 | 4,075 | 4,090 | 4,030 | 4,080 | 234,700 | 2,040 |
| 2018-10-18 | 4,115 | 4,175 | 4,105 | 4,135 | 238,800 | 2,067.50 |
| 2018-10-17 | 4,100 | 4,130 | 4,075 | 4,125 | 345,700 | 2,062.50 |
| 2018-10-16 | 4,040 | 4,070 | 4,010 | 4,055 | 362,500 | 2,027.50 |
| 2018-10-15 | 4,100 | 4,125 | 4,050 | 4,050 | 446,800 | 2,025 |
| 2018-10-12 | 4,100 | 4,175 | 4,095 | 4,160 | 604,800 | 2,080 |
| 2018-10-11 | 4,000 | 4,125 | 4,000 | 4,120 | 830,800 | 2,060 |
| 2018-10-10 | 4,155 | 4,180 | 4,095 | 4,135 | 358,500 | 2,067.50 |
| 2018-10-09 | 4,195 | 4,195 | 4,080 | 4,095 | 383,300 | 2,047.50 |
| 2018-10-05 | 4,345 | 4,350 | 4,265 | 4,280 | 388,100 | 2,140 |
| 2018-10-04 | 4,450 | 4,450 | 4,335 | 4,350 | 390,400 | 2,175 |
| 2018-10-03 | 4,480 | 4,530 | 4,405 | 4,405 | 409,200 | 2,202.50 |
| 2018-10-02 | 4,540 | 4,560 | 4,495 | 4,505 | 378,000 | 2,252.50 |
| 2018-10-01 | 4,460 | 4,530 | 4,405 | 4,495 | 396,700 | 2,247.50 |
| 2018-09-28 | 4,470 | 4,535 | 4,435 | 4,525 | 578,800 | 2,262.50 |
| 2018-09-27 | 4,400 | 4,410 | 4,330 | 4,335 | 405,800 | 2,167.50 |
| 2018-09-26 | 4,325 | 4,400 | 4,320 | 4,390 | 419,600 | 2,195 |
| 2018-09-25 | 4,270 | 4,360 | 4,250 | 4,325 | 594,000 | 2,162.50 |
| 2018-09-21 | 4,255 | 4,290 | 4,225 | 4,270 | 502,600 | 2,135 |
| 2018-09-20 | 4,270 | 4,285 | 4,235 | 4,255 | 403,600 | 2,127.50 |
| 2018-09-19 | 4,245 | 4,275 | 4,215 | 4,240 | 386,100 | 2,120 |
| 2018-09-18 | 4,125 | 4,210 | 4,105 | 4,200 | 385,200 | 2,100 |
| 2018-09-14 | 4,140 | 4,175 | 4,120 | 4,165 | 409,900 | 2,082.50 |
| 2018-09-13 | 4,080 | 4,170 | 4,065 | 4,110 | 263,400 | 2,055 |
| 2018-09-12 | 4,205 | 4,205 | 4,110 | 4,115 | 314,400 | 2,057.50 |
| 2018-09-11 | 4,165 | 4,210 | 4,155 | 4,200 | 307,400 | 2,100 |
| 2018-09-10 | 4,195 | 4,210 | 4,150 | 4,165 | 379,900 | 2,082.50 |
| 2018-09-07 | 4,290 | 4,305 | 4,185 | 4,205 | 326,500 | 2,102.50 |
| 2018-09-06 | 4,320 | 4,330 | 4,270 | 4,320 | 271,200 | 2,160 |
| 2018-09-05 | 4,380 | 4,400 | 4,335 | 4,375 | 295,300 | 2,187.50 |
| 2018-09-04 | 4,380 | 4,410 | 4,355 | 4,400 | 331,500 | 2,200 |
| 2018-09-03 | 4,420 | 4,420 | 4,345 | 4,375 | 301,200 | 2,187.50 |
| 2018-08-31 | 4,400 | 4,510 | 4,395 | 4,470 | 1,111,400 | 2,235 |
| 2018-08-30 | 4,455 | 4,455 | 4,390 | 4,400 | 558,600 | 2,200 |
| 2018-08-29 | 4,420 | 4,460 | 4,415 | 4,455 | 376,700 | 2,227.50 |
| 2018-08-28 | 4,485 | 4,485 | 4,405 | 4,405 | 492,700 | 2,202.50 |
| 2018-08-27 | 4,395 | 4,460 | 4,390 | 4,445 | 452,200 | 2,222.50 |
| 2018-08-24 | 4,375 | 4,385 | 4,300 | 4,380 | 400,600 | 2,190 |
| 2018-08-23 | 4,325 | 4,340 | 4,280 | 4,320 | 252,200 | 2,160 |
| 2018-08-22 | 4,230 | 4,295 | 4,230 | 4,295 | 299,800 | 2,147.50 |
| 2018-08-21 | 4,185 | 4,220 | 4,160 | 4,215 | 337,600 | 2,107.50 |
| 2018-08-20 | 4,205 | 4,220 | 4,165 | 4,185 | 314,100 | 2,092.50 |
| 2018-08-17 | 4,225 | 4,265 | 4,210 | 4,250 | 232,800 | 2,125 |
| 2018-08-16 | 4,250 | 4,275 | 4,200 | 4,240 | 390,300 | 2,120 |
| 2018-08-15 | 4,360 | 4,370 | 4,290 | 4,330 | 283,900 | 2,165 |
| 2018-08-14 | 4,350 | 4,365 | 4,310 | 4,365 | 305,700 | 2,182.50 |
| 2018-08-13 | 4,340 | 4,380 | 4,310 | 4,330 | 434,700 | 2,165 |
| 2018-08-10 | 4,450 | 4,450 | 4,390 | 4,395 | 288,200 | 2,197.50 |
| 2018-08-09 | 4,450 | 4,495 | 4,440 | 4,460 | 274,600 | 2,230 |
| 2018-08-08 | 4,415 | 4,455 | 4,385 | 4,435 | 454,700 | 2,217.50 |
| 2018-08-07 | 4,580 | 4,585 | 4,380 | 4,450 | 653,100 | 2,225 |
| 2018-08-06 | 4,650 | 4,660 | 4,505 | 4,515 | 534,200 | 2,257.50 |
| 2018-08-03 | 4,700 | 4,715 | 4,640 | 4,655 | 289,200 | 2,327.50 |
| 2018-08-02 | 4,730 | 4,775 | 4,695 | 4,705 | 256,100 | 2,352.50 |
| 2018-08-01 | 4,765 | 4,765 | 4,685 | 4,710 | 495,400 | 2,355 |
| 2018-07-31 | 4,740 | 4,775 | 4,680 | 4,730 | 445,500 | 2,365 |
| 2018-07-30 | 4,790 | 4,810 | 4,760 | 4,800 | 245,300 | 2,400 |
| 2018-07-27 | 4,835 | 4,835 | 4,800 | 4,815 | 305,300 | 2,407.50 |
| 2018-07-26 | 4,850 | 4,850 | 4,785 | 4,800 | 226,000 | 2,400 |
| 2018-07-25 | 4,800 | 4,820 | 4,780 | 4,795 | 196,000 | 2,397.50 |
| 2018-07-24 | 4,800 | 4,805 | 4,765 | 4,790 | 267,600 | 2,395 |
| 2018-07-23 | 4,835 | 4,835 | 4,745 | 4,760 | 424,100 | 2,380 |
| 2018-07-20 | 4,900 | 4,915 | 4,840 | 4,865 | 377,000 | 2,432.50 |
| 2018-07-19 | 4,995 | 5,010 | 4,910 | 4,925 | 264,600 | 2,462.50 |
| 2018-07-18 | 5,030 | 5,070 | 4,980 | 4,995 | 229,700 | 2,497.50 |
| 2018-07-17 | 4,965 | 5,030 | 4,920 | 5,000 | 482,400 | 2,500 |
| 2018-07-13 | 4,865 | 4,930 | 4,845 | 4,920 | 353,200 | 2,460 |
| 2018-07-12 | 4,850 | 4,855 | 4,805 | 4,825 | 290,600 | 2,412.50 |
| 2018-07-11 | 4,845 | 4,880 | 4,800 | 4,825 | 460,700 | 2,412.50 |
| 2018-07-10 | 4,685 | 4,935 | 4,675 | 4,890 | 972,400 | 2,445 |
| 2018-07-09 | 4,690 | 4,710 | 4,625 | 4,635 | 508,700 | 2,317.50 |
| 2018-07-06 | 4,665 | 4,730 | 4,660 | 4,690 | 528,000 | 2,345 |
| 2018-07-05 | 4,680 | 4,715 | 4,620 | 4,630 | 334,200 | 2,315 |
| 2018-07-04 | 4,700 | 4,740 | 4,655 | 4,720 | 274,300 | 2,360 |
| 2018-07-03 | 4,665 | 4,755 | 4,660 | 4,705 | 322,500 | 2,352.50 |
| 2018-07-02 | 4,760 | 4,795 | 4,650 | 4,660 | 295,900 | 2,330 |
| 2018-06-29 | 4,770 | 4,800 | 4,720 | 4,760 | 403,300 | 2,380 |
| 2018-06-28 | 4,750 | 4,780 | 4,685 | 4,755 | 312,700 | 2,377.50 |
| 2018-06-27 | 4,575 | 4,775 | 4,570 | 4,750 | 406,700 | 2,375 |
| 2018-06-26 | 4,595 | 4,595 | 4,525 | 4,555 | 336,400 | 2,277.50 |
| 2018-06-25 | 4,630 | 4,655 | 4,575 | 4,640 | 334,600 | 2,320 |
| 2018-06-22 | 4,605 | 4,640 | 4,585 | 4,630 | 303,400 | 2,315 |
| 2018-06-21 | 4,630 | 4,680 | 4,615 | 4,655 | 294,500 | 2,327.50 |
| 2018-06-20 | 4,610 | 4,670 | 4,580 | 4,665 | 304,800 | 2,332.50 |
| 2018-06-19 | 4,645 | 4,715 | 4,595 | 4,605 | 379,300 | 2,302.50 |
| 2018-06-18 | 4,690 | 4,705 | 4,635 | 4,675 | 294,600 | 2,337.50 |
| 2018-06-15 | 4,665 | 4,715 | 4,650 | 4,710 | 541,000 | 2,355 |
| 2018-06-14 | 4,650 | 4,695 | 4,610 | 4,615 | 331,700 | 2,307.50 |
| 2018-06-13 | 4,690 | 4,705 | 4,640 | 4,650 | 229,300 | 2,325 |
| 2018-06-12 | 4,685 | 4,690 | 4,645 | 4,680 | 187,700 | 2,340 |
| 2018-06-11 | 4,640 | 4,675 | 4,615 | 4,655 | 174,800 | 2,327.50 |
| 2018-06-08 | 4,635 | 4,685 | 4,625 | 4,640 | 442,900 | 2,320 |
| 2018-06-07 | 4,610 | 4,650 | 4,585 | 4,610 | 312,600 | 2,305 |
| 2018-06-06 | 4,595 | 4,625 | 4,575 | 4,580 | 296,200 | 2,290 |
| 2018-06-05 | 4,650 | 4,665 | 4,595 | 4,635 | 429,500 | 2,317.50 |
| 2018-06-04 | 4,690 | 4,695 | 4,640 | 4,665 | 383,800 | 2,332.50 |
| 2018-06-01 | 4,685 | 4,725 | 4,620 | 4,625 | 522,300 | 2,312.50 |
| 2018-05-31 | 4,595 | 4,740 | 4,590 | 4,725 | 2,238,600 | 2,362.50 |
| 2018-05-30 | 4,600 | 4,650 | 4,545 | 4,555 | 655,200 | 2,277.50 |
| 2018-05-29 | 4,700 | 4,745 | 4,660 | 4,670 | 428,000 | 2,335 |
| 2018-05-28 | 4,635 | 4,675 | 4,620 | 4,665 | 291,300 | 2,332.50 |
| 2018-05-25 | 4,675 | 4,685 | 4,630 | 4,660 | 364,000 | 2,330 |
| 2018-05-24 | 4,645 | 4,665 | 4,605 | 4,655 | 430,100 | 2,327.50 |
| 2018-05-23 | 4,645 | 4,720 | 4,620 | 4,650 | 444,900 | 2,325 |
| 2018-05-22 | 4,670 | 4,670 | 4,615 | 4,635 | 275,700 | 2,317.50 |
| 2018-05-21 | 4,655 | 4,695 | 4,645 | 4,645 | 357,600 | 2,322.50 |
| 2018-05-18 | 4,595 | 4,635 | 4,560 | 4,635 | 337,800 | 2,317.50 |
| 2018-05-17 | 4,560 | 4,600 | 4,525 | 4,575 | 426,200 | 2,287.50 |
| 2018-05-16 | 4,490 | 4,520 | 4,450 | 4,490 | 242,500 | 2,245 |
| 2018-05-15 | 4,500 | 4,525 | 4,470 | 4,505 | 280,500 | 2,252.50 |
| 2018-05-14 | 4,445 | 4,495 | 4,425 | 4,495 | 261,900 | 2,247.50 |
| 2018-05-11 | 4,370 | 4,480 | 4,365 | 4,470 | 414,200 | 2,235 |
| 2018-05-10 | 4,355 | 4,405 | 4,325 | 4,375 | 434,100 | 2,187.50 |
| 2018-05-09 | 4,380 | 4,450 | 4,355 | 4,375 | 565,900 | 2,187.50 |
| 2018-05-08 | 4,330 | 4,450 | 4,325 | 4,360 | 784,000 | 2,180 |
| 2018-05-07 | 4,280 | 4,280 | 4,225 | 4,260 | 285,400 | 2,130 |
| 2018-05-02 | 4,245 | 4,295 | 4,235 | 4,285 | 290,800 | 2,142.50 |
| 2018-05-01 | 4,250 | 4,265 | 4,210 | 4,225 | 303,700 | 2,112.50 |
| 2018-04-27 | 4,205 | 4,220 | 4,190 | 4,220 | 306,800 | 2,110 |
| 2018-04-26 | 4,240 | 4,240 | 4,160 | 4,205 | 432,100 | 2,102.50 |
| 2018-04-25 | 4,260 | 4,260 | 4,205 | 4,240 | 421,300 | 2,120 |
| 2018-04-24 | 4,250 | 4,290 | 4,240 | 4,275 | 388,200 | 2,137.50 |
| 2018-04-23 | 4,170 | 4,265 | 4,150 | 4,260 | 820,700 | 2,130 |
| 2018-04-20 | 4,025 | 4,050 | 4,000 | 4,045 | 299,500 | 2,022.50 |
| 2018-04-19 | 4,085 | 4,100 | 4,015 | 4,025 | 324,900 | 2,012.50 |
| 2018-04-18 | 4,040 | 4,090 | 4,015 | 4,060 | 345,900 | 2,030 |
| 2018-04-17 | 4,100 | 4,110 | 4,015 | 4,030 | 334,200 | 2,015 |
| 2018-04-16 | 4,085 | 4,115 | 4,060 | 4,095 | 239,300 | 2,047.50 |
| 2018-04-13 | 4,060 | 4,075 | 4,030 | 4,070 | 192,500 | 2,035 |
| 2018-04-12 | 4,080 | 4,085 | 4,015 | 4,050 | 183,800 | 2,025 |
| 2018-04-11 | 4,060 | 4,070 | 4,000 | 4,060 | 344,200 | 2,030 |
| 2018-04-10 | 4,020 | 4,085 | 4,005 | 4,065 | 386,800 | 2,032.50 |
| 2018-04-09 | 4,010 | 4,035 | 3,985 | 4,015 | 378,000 | 2,007.50 |
| 2018-04-06 | 4,020 | 4,025 | 3,970 | 3,980 | 440,300 | 1,990 |
| 2018-04-05 | 4,035 | 4,035 | 3,990 | 3,995 | 384,900 | 1,997.50 |
| 2018-04-04 | 4,015 | 4,015 | 3,965 | 3,980 | 400,900 | 1,990 |
| 2018-04-03 | 3,945 | 4,015 | 3,940 | 3,995 | 333,700 | 1,997.50 |
| 2018-03-30 | 4,080 | 4,080 | 4,000 | 4,020 | 364,900 | 2,010 |
| 2018-03-29 | 4,050 | 4,075 | 4,025 | 4,050 | 371,800 | 2,025 |
| 2018-03-28 | 3,980 | 4,020 | 3,970 | 4,005 | 456,300 | 2,002.50 |
| 2018-03-27 | 4,030 | 4,045 | 3,995 | 4,025 | 545,700 | 2,012.50 |
| 2018-03-26 | 3,935 | 3,995 | 3,930 | 3,995 | 400,400 | 1,997.50 |
| 2018-03-23 | 4,100 | 4,105 | 3,970 | 3,980 | 543,300 | 1,990 |
| 2018-03-22 | 4,115 | 4,170 | 4,110 | 4,170 | 439,400 | 2,085 |
| 2018-03-20 | 4,205 | 4,235 | 4,135 | 4,170 | 378,100 | 2,085 |
| 2018-03-19 | 4,255 | 4,260 | 4,180 | 4,210 | 276,600 | 2,105 |
| 2018-03-16 | 4,295 | 4,360 | 4,260 | 4,290 | 747,500 | 2,145 |
| 2018-03-15 | 4,270 | 4,300 | 4,240 | 4,295 | 277,200 | 2,147.50 |
| 2018-03-14 | 4,220 | 4,285 | 4,220 | 4,275 | 327,400 | 2,137.50 |
| 2018-03-13 | 4,190 | 4,265 | 4,175 | 4,255 | 269,400 | 2,127.50 |
| 2018-03-12 | 4,245 | 4,260 | 4,185 | 4,205 | 298,000 | 2,102.50 |
| 2018-03-09 | 4,175 | 4,220 | 4,140 | 4,145 | 630,400 | 2,072.50 |
| 2018-03-08 | 4,175 | 4,210 | 4,145 | 4,160 | 260,800 | 2,080 |
| 2018-03-07 | 4,140 | 4,200 | 4,130 | 4,130 | 385,100 | 2,065 |
| 2018-03-06 | 4,195 | 4,215 | 4,170 | 4,170 | 355,500 | 2,085 |
| 2018-03-05 | 4,205 | 4,230 | 4,135 | 4,150 | 259,900 | 2,075 |
| 2018-03-02 | 4,165 | 4,230 | 4,130 | 4,205 | 389,500 | 2,102.50 |
| 2018-03-01 | 4,285 | 4,315 | 4,240 | 4,260 | 572,000 | 2,130 |
| 2018-02-28 | 4,220 | 4,325 | 4,210 | 4,285 | 698,000 | 2,142.50 |
| 2018-02-27 | 4,175 | 4,215 | 4,165 | 4,205 | 353,400 | 2,102.50 |
| 2018-02-26 | 4,170 | 4,175 | 4,120 | 4,140 | 288,800 | 2,070 |
| 2018-02-23 | 4,140 | 4,140 | 4,085 | 4,135 | 302,300 | 2,067.50 |
| 2018-02-22 | 4,180 | 4,200 | 4,130 | 4,140 | 290,800 | 2,070 |
| 2018-02-21 | 4,240 | 4,255 | 4,190 | 4,210 | 326,200 | 2,105 |
| 2018-02-20 | 4,260 | 4,290 | 4,210 | 4,245 | 369,800 | 2,122.50 |
| 2018-02-19 | 4,165 | 4,240 | 4,140 | 4,235 | 313,600 | 2,117.50 |
| 2018-02-16 | 4,090 | 4,180 | 4,090 | 4,120 | 304,300 | 2,060 |
| 2018-02-15 | 4,070 | 4,125 | 4,070 | 4,090 | 315,900 | 2,045 |
| 2018-02-14 | 4,135 | 4,155 | 4,015 | 4,050 | 533,500 | 2,025 |
| 2018-02-13 | 4,160 | 4,205 | 4,120 | 4,145 | 556,300 | 2,072.50 |
| 2018-02-09 | 4,040 | 4,120 | 4,030 | 4,110 | 507,600 | 2,055 |
| 2018-02-08 | 4,175 | 4,260 | 4,150 | 4,165 | 490,000 | 2,082.50 |
| 2018-02-07 | 4,120 | 4,295 | 4,120 | 4,135 | 1,034,600 | 2,067.50 |
| 2018-02-06 | 3,960 | 4,055 | 3,875 | 4,055 | 1,411,400 | 2,027.50 |
| 2018-02-05 | 3,985 | 4,025 | 3,960 | 3,975 | 369,600 | 1,987.50 |
| 2018-02-02 | 4,045 | 4,085 | 4,035 | 4,055 | 269,700 | 2,027.50 |
| 2018-02-01 | 4,030 | 4,100 | 4,015 | 4,090 | 331,900 | 2,045 |
| 2018-01-31 | 4,035 | 4,120 | 4,025 | 4,030 | 424,800 | 2,015 |
| 2018-01-30 | 4,110 | 4,130 | 4,050 | 4,055 | 354,400 | 2,027.50 |
| 2018-01-29 | 4,055 | 4,125 | 4,050 | 4,090 | 276,300 | 2,045 |
| 2018-01-26 | 4,095 | 4,105 | 4,060 | 4,065 | 264,100 | 2,032.50 |
| 2018-01-25 | 4,115 | 4,150 | 4,090 | 4,090 | 361,200 | 2,045 |
| 2018-01-24 | 4,225 | 4,225 | 4,155 | 4,185 | 261,600 | 2,092.50 |
| 2018-01-23 | 4,220 | 4,245 | 4,205 | 4,240 | 304,200 | 2,120 |
| 2018-01-22 | 4,200 | 4,200 | 4,160 | 4,190 | 221,000 | 2,095 |
| 2018-01-19 | 4,195 | 4,210 | 4,165 | 4,200 | 344,000 | 2,100 |
| 2018-01-18 | 4,190 | 4,260 | 4,185 | 4,205 | 573,400 | 2,102.50 |
| 2018-01-17 | 4,080 | 4,175 | 4,080 | 4,170 | 391,600 | 2,085 |
| 2018-01-16 | 4,045 | 4,100 | 4,030 | 4,095 | 276,400 | 2,047.50 |
| 2018-01-15 | 4,060 | 4,080 | 4,040 | 4,065 | 164,000 | 2,032.50 |
| 2018-01-12 | 4,045 | 4,050 | 4,015 | 4,030 | 274,200 | 2,015 |
| 2018-01-11 | 4,055 | 4,085 | 4,040 | 4,060 | 342,100 | 2,030 |
| 2018-01-10 | 4,095 | 4,110 | 4,035 | 4,070 | 413,700 | 2,035 |
| 2018-01-09 | 4,015 | 4,065 | 4,000 | 4,060 | 412,800 | 2,030 |
| 2018-01-05 | 3,940 | 3,995 | 3,910 | 3,995 | 419,700 | 1,997.50 |
| 2018-01-04 | 3,810 | 3,925 | 3,800 | 3,925 | 402,600 | 1,962.50 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2015-03-27]1株→2株 [2001-03-27]1株→2株 [1996-09-25]1株→1.05株
