7012 川崎重工業(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 | 2,321 | 2,382 | 2,320 | 2,352 | 809,600 | 2,352 |
| 2018-12-27 | 2,333 | 2,350 | 2,308 | 2,339 | 1,225,100 | 2,339 |
| 2018-12-26 | 2,213 | 2,263 | 2,198 | 2,234 | 1,038,700 | 2,234 |
| 2018-12-25 | 2,250 | 2,260 | 2,202 | 2,209 | 1,702,000 | 2,209 |
| 2018-12-21 | 2,399 | 2,401 | 2,310 | 2,336 | 1,600,500 | 2,336 |
| 2018-12-20 | 2,478 | 2,485 | 2,414 | 2,422 | 1,055,000 | 2,422 |
| 2018-12-19 | 2,508 | 2,515 | 2,457 | 2,505 | 736,000 | 2,505 |
| 2018-12-18 | 2,470 | 2,530 | 2,456 | 2,520 | 1,041,500 | 2,520 |
| 2018-12-17 | 2,526 | 2,559 | 2,489 | 2,499 | 871,200 | 2,499 |
| 2018-12-14 | 2,553 | 2,561 | 2,502 | 2,526 | 1,010,000 | 2,526 |
| 2018-12-13 | 2,526 | 2,586 | 2,515 | 2,568 | 1,193,500 | 2,568 |
| 2018-12-12 | 2,490 | 2,538 | 2,462 | 2,498 | 1,449,400 | 2,498 |
| 2018-12-11 | 2,529 | 2,536 | 2,460 | 2,493 | 1,104,100 | 2,493 |
| 2018-12-10 | 2,527 | 2,533 | 2,481 | 2,528 | 1,081,300 | 2,528 |
| 2018-12-07 | 2,613 | 2,624 | 2,550 | 2,571 | 858,600 | 2,571 |
| 2018-12-06 | 2,616 | 2,620 | 2,555 | 2,596 | 1,213,000 | 2,596 |
| 2018-12-05 | 2,631 | 2,645 | 2,594 | 2,633 | 1,113,800 | 2,633 |
| 2018-12-04 | 2,714 | 2,722 | 2,644 | 2,663 | 1,199,600 | 2,663 |
| 2018-12-03 | 2,675 | 2,724 | 2,660 | 2,701 | 989,300 | 2,701 |
| 2018-11-30 | 2,654 | 2,668 | 2,641 | 2,643 | 1,025,500 | 2,643 |
| 2018-11-29 | 2,631 | 2,662 | 2,617 | 2,640 | 792,300 | 2,640 |
| 2018-11-28 | 2,660 | 2,662 | 2,620 | 2,639 | 1,208,800 | 2,639 |
| 2018-11-27 | 2,680 | 2,688 | 2,646 | 2,659 | 796,700 | 2,659 |
| 2018-11-26 | 2,629 | 2,648 | 2,611 | 2,644 | 621,600 | 2,644 |
| 2018-11-22 | 2,630 | 2,637 | 2,603 | 2,622 | 565,700 | 2,622 |
| 2018-11-21 | 2,575 | 2,622 | 2,562 | 2,616 | 689,100 | 2,616 |
| 2018-11-20 | 2,590 | 2,645 | 2,585 | 2,622 | 613,800 | 2,622 |
| 2018-11-19 | 2,615 | 2,648 | 2,607 | 2,626 | 604,900 | 2,626 |
| 2018-11-16 | 2,654 | 2,673 | 2,590 | 2,617 | 1,355,000 | 2,617 |
| 2018-11-15 | 2,652 | 2,675 | 2,632 | 2,654 | 670,400 | 2,654 |
| 2018-11-14 | 2,673 | 2,699 | 2,654 | 2,671 | 658,400 | 2,671 |
| 2018-11-13 | 2,650 | 2,670 | 2,608 | 2,657 | 1,166,900 | 2,657 |
| 2018-11-12 | 2,696 | 2,710 | 2,667 | 2,707 | 757,800 | 2,707 |
| 2018-11-09 | 2,731 | 2,749 | 2,711 | 2,719 | 813,800 | 2,719 |
| 2018-11-08 | 2,728 | 2,754 | 2,711 | 2,720 | 862,500 | 2,720 |
| 2018-11-07 | 2,700 | 2,764 | 2,660 | 2,674 | 1,103,800 | 2,674 |
| 2018-11-06 | 2,712 | 2,752 | 2,710 | 2,725 | 550,000 | 2,725 |
| 2018-11-05 | 2,690 | 2,733 | 2,665 | 2,708 | 773,100 | 2,708 |
| 2018-11-02 | 2,658 | 2,757 | 2,653 | 2,721 | 1,445,600 | 2,721 |
| 2018-11-01 | 2,672 | 2,717 | 2,661 | 2,670 | 1,490,500 | 2,670 |
| 2018-10-31 | 2,559 | 2,679 | 2,531 | 2,679 | 2,276,600 | 2,679 |
| 2018-10-30 | 2,620 | 2,693 | 2,617 | 2,659 | 1,295,300 | 2,659 |
| 2018-10-29 | 2,672 | 2,698 | 2,652 | 2,658 | 1,046,300 | 2,658 |
| 2018-10-26 | 2,690 | 2,718 | 2,663 | 2,686 | 1,261,500 | 2,686 |
| 2018-10-25 | 2,654 | 2,691 | 2,639 | 2,662 | 1,746,900 | 2,662 |
| 2018-10-24 | 2,797 | 2,798 | 2,737 | 2,746 | 1,574,400 | 2,746 |
| 2018-10-23 | 2,835 | 2,835 | 2,780 | 2,798 | 2,094,200 | 2,798 |
| 2018-10-22 | 2,938 | 2,940 | 2,803 | 2,835 | 5,352,800 | 2,835 |
| 2018-10-19 | 3,105 | 3,135 | 3,090 | 3,125 | 725,400 | 3,125 |
| 2018-10-18 | 3,195 | 3,200 | 3,150 | 3,160 | 632,200 | 3,160 |
| 2018-10-17 | 3,200 | 3,240 | 3,170 | 3,195 | 985,100 | 3,195 |
| 2018-10-16 | 3,075 | 3,150 | 3,065 | 3,150 | 881,200 | 3,150 |
| 2018-10-15 | 3,085 | 3,105 | 3,055 | 3,075 | 760,600 | 3,075 |
| 2018-10-12 | 3,080 | 3,125 | 3,055 | 3,120 | 1,147,900 | 3,120 |
| 2018-10-11 | 3,135 | 3,165 | 3,105 | 3,130 | 1,253,800 | 3,130 |
| 2018-10-10 | 3,270 | 3,290 | 3,230 | 3,230 | 641,400 | 3,230 |
| 2018-10-09 | 3,200 | 3,245 | 3,190 | 3,235 | 913,700 | 3,235 |
| 2018-10-05 | 3,255 | 3,325 | 3,255 | 3,260 | 1,112,400 | 3,260 |
| 2018-10-04 | 3,295 | 3,345 | 3,280 | 3,295 | 1,469,500 | 3,295 |
| 2018-10-03 | 3,235 | 3,290 | 3,230 | 3,240 | 720,800 | 3,240 |
| 2018-10-02 | 3,245 | 3,270 | 3,235 | 3,245 | 837,200 | 3,245 |
| 2018-10-01 | 3,195 | 3,260 | 3,190 | 3,220 | 753,700 | 3,220 |
| 2018-09-28 | 3,220 | 3,235 | 3,190 | 3,205 | 1,095,100 | 3,205 |
| 2018-09-27 | 3,260 | 3,260 | 3,160 | 3,175 | 1,475,700 | 3,175 |
| 2018-09-26 | 3,245 | 3,270 | 3,225 | 3,265 | 558,000 | 3,265 |
| 2018-09-25 | 3,275 | 3,280 | 3,225 | 3,275 | 765,900 | 3,275 |
| 2018-09-21 | 3,230 | 3,280 | 3,225 | 3,275 | 1,188,300 | 3,275 |
| 2018-09-20 | 3,200 | 3,220 | 3,180 | 3,210 | 1,008,400 | 3,210 |
| 2018-09-19 | 3,145 | 3,195 | 3,145 | 3,165 | 1,255,700 | 3,165 |
| 2018-09-18 | 3,010 | 3,100 | 3,010 | 3,085 | 1,235,700 | 3,085 |
| 2018-09-14 | 2,975 | 3,020 | 2,970 | 3,005 | 1,090,000 | 3,005 |
| 2018-09-13 | 2,923 | 2,980 | 2,914 | 2,950 | 1,006,400 | 2,950 |
| 2018-09-12 | 2,945 | 2,948 | 2,890 | 2,915 | 849,200 | 2,915 |
| 2018-09-11 | 2,938 | 2,940 | 2,915 | 2,938 | 889,300 | 2,938 |
| 2018-09-10 | 2,934 | 2,977 | 2,928 | 2,940 | 717,800 | 2,940 |
| 2018-09-07 | 2,939 | 2,959 | 2,922 | 2,948 | 1,092,600 | 2,948 |
| 2018-09-06 | 2,985 | 3,000 | 2,964 | 2,968 | 929,700 | 2,968 |
| 2018-09-05 | 2,995 | 3,010 | 2,967 | 2,999 | 1,033,000 | 2,999 |
| 2018-09-04 | 3,020 | 3,035 | 2,993 | 3,005 | 504,500 | 3,005 |
| 2018-09-03 | 3,045 | 3,045 | 2,983 | 3,000 | 1,299,400 | 3,000 |
| 2018-08-31 | 3,035 | 3,065 | 3,010 | 3,040 | 1,069,300 | 3,040 |
| 2018-08-30 | 3,115 | 3,120 | 3,070 | 3,075 | 799,700 | 3,075 |
| 2018-08-29 | 3,110 | 3,115 | 3,080 | 3,095 | 798,400 | 3,095 |
| 2018-08-28 | 3,090 | 3,130 | 3,085 | 3,085 | 799,900 | 3,085 |
| 2018-08-27 | 3,035 | 3,075 | 3,030 | 3,055 | 731,500 | 3,055 |
| 2018-08-24 | 3,095 | 3,095 | 3,005 | 3,030 | 1,234,200 | 3,030 |
| 2018-08-23 | 3,120 | 3,125 | 3,085 | 3,100 | 732,600 | 3,100 |
| 2018-08-22 | 3,085 | 3,155 | 3,080 | 3,140 | 642,400 | 3,140 |
| 2018-08-21 | 3,075 | 3,095 | 3,055 | 3,075 | 596,800 | 3,075 |
| 2018-08-20 | 3,085 | 3,125 | 3,085 | 3,085 | 521,600 | 3,085 |
| 2018-08-17 | 3,085 | 3,110 | 3,065 | 3,095 | 681,400 | 3,095 |
| 2018-08-16 | 3,015 | 3,065 | 2,998 | 3,055 | 860,100 | 3,055 |
| 2018-08-15 | 3,110 | 3,110 | 3,030 | 3,055 | 810,800 | 3,055 |
| 2018-08-14 | 3,095 | 3,120 | 3,080 | 3,095 | 725,400 | 3,095 |
| 2018-08-13 | 3,135 | 3,140 | 3,080 | 3,090 | 1,066,000 | 3,090 |
| 2018-08-10 | 3,175 | 3,200 | 3,150 | 3,175 | 803,900 | 3,175 |
| 2018-08-09 | 3,190 | 3,205 | 3,150 | 3,180 | 551,200 | 3,180 |
| 2018-08-08 | 3,175 | 3,235 | 3,165 | 3,190 | 894,500 | 3,190 |
| 2018-08-07 | 3,115 | 3,160 | 3,110 | 3,155 | 602,400 | 3,155 |
| 2018-08-06 | 3,140 | 3,140 | 3,105 | 3,115 | 776,100 | 3,115 |
| 2018-08-03 | 3,180 | 3,200 | 3,125 | 3,150 | 893,500 | 3,150 |
| 2018-08-02 | 3,205 | 3,235 | 3,155 | 3,175 | 1,391,600 | 3,175 |
| 2018-08-01 | 3,245 | 3,280 | 3,210 | 3,235 | 1,254,500 | 3,235 |
| 2018-07-31 | 3,375 | 3,395 | 3,245 | 3,270 | 1,783,600 | 3,270 |
| 2018-07-30 | 3,370 | 3,380 | 3,330 | 3,370 | 813,300 | 3,370 |
| 2018-07-27 | 3,350 | 3,370 | 3,330 | 3,355 | 515,900 | 3,355 |
| 2018-07-26 | 3,370 | 3,375 | 3,320 | 3,330 | 723,000 | 3,330 |
| 2018-07-25 | 3,285 | 3,325 | 3,275 | 3,300 | 824,800 | 3,300 |
| 2018-07-24 | 3,230 | 3,270 | 3,225 | 3,265 | 697,800 | 3,265 |
| 2018-07-23 | 3,230 | 3,245 | 3,205 | 3,205 | 696,300 | 3,205 |
| 2018-07-20 | 3,255 | 3,280 | 3,220 | 3,255 | 1,044,400 | 3,255 |
| 2018-07-19 | 3,240 | 3,315 | 3,240 | 3,285 | 807,200 | 3,285 |
| 2018-07-18 | 3,250 | 3,255 | 3,210 | 3,230 | 470,100 | 3,230 |
| 2018-07-17 | 3,210 | 3,245 | 3,170 | 3,215 | 729,200 | 3,215 |
| 2018-07-13 | 3,190 | 3,230 | 3,185 | 3,210 | 750,200 | 3,210 |
| 2018-07-12 | 3,180 | 3,190 | 3,130 | 3,175 | 855,000 | 3,175 |
| 2018-07-11 | 3,180 | 3,220 | 3,135 | 3,190 | 768,700 | 3,190 |
| 2018-07-10 | 3,210 | 3,265 | 3,205 | 3,220 | 1,113,400 | 3,220 |
| 2018-07-09 | 3,155 | 3,165 | 3,125 | 3,155 | 659,400 | 3,155 |
| 2018-07-06 | 3,150 | 3,175 | 3,125 | 3,150 | 1,012,800 | 3,150 |
| 2018-07-05 | 3,185 | 3,205 | 3,135 | 3,150 | 873,300 | 3,150 |
| 2018-07-04 | 3,180 | 3,215 | 3,165 | 3,195 | 819,300 | 3,195 |
| 2018-07-03 | 3,200 | 3,220 | 3,150 | 3,180 | 967,700 | 3,180 |
| 2018-07-02 | 3,265 | 3,305 | 3,200 | 3,200 | 767,600 | 3,200 |
| 2018-06-29 | 3,250 | 3,285 | 3,220 | 3,265 | 690,600 | 3,265 |
| 2018-06-28 | 3,195 | 3,245 | 3,195 | 3,230 | 633,800 | 3,230 |
| 2018-06-27 | 3,250 | 3,265 | 3,185 | 3,225 | 845,900 | 3,225 |
| 2018-06-26 | 3,185 | 3,280 | 3,145 | 3,255 | 1,126,500 | 3,255 |
| 2018-06-25 | 3,240 | 3,285 | 3,220 | 3,225 | 1,038,900 | 3,225 |
| 2018-06-22 | 3,225 | 3,250 | 3,200 | 3,240 | 1,132,900 | 3,240 |
| 2018-06-21 | 3,290 | 3,330 | 3,270 | 3,285 | 917,500 | 3,285 |
| 2018-06-20 | 3,305 | 3,335 | 3,225 | 3,325 | 1,273,200 | 3,325 |
| 2018-06-19 | 3,335 | 3,410 | 3,315 | 3,320 | 1,047,400 | 3,320 |
| 2018-06-18 | 3,425 | 3,425 | 3,340 | 3,375 | 729,800 | 3,375 |
| 2018-06-15 | 3,440 | 3,445 | 3,365 | 3,415 | 1,101,000 | 3,415 |
| 2018-06-14 | 3,400 | 3,440 | 3,400 | 3,405 | 737,500 | 3,405 |
| 2018-06-13 | 3,400 | 3,445 | 3,395 | 3,430 | 603,800 | 3,430 |
| 2018-06-12 | 3,490 | 3,490 | 3,405 | 3,420 | 863,700 | 3,420 |
| 2018-06-11 | 3,455 | 3,475 | 3,425 | 3,460 | 550,800 | 3,460 |
| 2018-06-08 | 3,485 | 3,500 | 3,450 | 3,480 | 891,000 | 3,480 |
| 2018-06-07 | 3,470 | 3,500 | 3,470 | 3,485 | 793,700 | 3,485 |
| 2018-06-06 | 3,445 | 3,465 | 3,425 | 3,440 | 683,800 | 3,440 |
| 2018-06-05 | 3,445 | 3,465 | 3,415 | 3,425 | 993,900 | 3,425 |
| 2018-06-04 | 3,365 | 3,425 | 3,330 | 3,415 | 1,212,500 | 3,415 |
| 2018-06-01 | 3,265 | 3,340 | 3,265 | 3,295 | 987,800 | 3,295 |
| 2018-05-31 | 3,280 | 3,310 | 3,235 | 3,305 | 1,814,500 | 3,305 |
| 2018-05-30 | 3,265 | 3,275 | 3,215 | 3,240 | 1,619,700 | 3,240 |
| 2018-05-29 | 3,420 | 3,420 | 3,345 | 3,360 | 772,700 | 3,360 |
| 2018-05-28 | 3,430 | 3,465 | 3,415 | 3,435 | 614,600 | 3,435 |
| 2018-05-25 | 3,435 | 3,440 | 3,375 | 3,420 | 1,061,500 | 3,420 |
| 2018-05-24 | 3,590 | 3,595 | 3,445 | 3,450 | 1,890,100 | 3,450 |
| 2018-05-23 | 3,640 | 3,705 | 3,585 | 3,630 | 1,910,400 | 3,630 |
| 2018-05-22 | 3,665 | 3,710 | 3,640 | 3,670 | 994,400 | 3,670 |
| 2018-05-21 | 3,575 | 3,645 | 3,560 | 3,640 | 929,200 | 3,640 |
| 2018-05-18 | 3,505 | 3,580 | 3,485 | 3,575 | 1,079,300 | 3,575 |
| 2018-05-17 | 3,515 | 3,520 | 3,455 | 3,490 | 1,056,300 | 3,490 |
| 2018-05-16 | 3,510 | 3,510 | 3,475 | 3,480 | 851,100 | 3,480 |
| 2018-05-15 | 3,555 | 3,575 | 3,525 | 3,525 | 849,500 | 3,525 |
| 2018-05-14 | 3,525 | 3,545 | 3,505 | 3,545 | 856,400 | 3,545 |
| 2018-05-11 | 3,500 | 3,525 | 3,470 | 3,525 | 948,700 | 3,525 |
| 2018-05-10 | 3,495 | 3,520 | 3,475 | 3,495 | 729,500 | 3,495 |
| 2018-05-09 | 3,510 | 3,525 | 3,480 | 3,520 | 1,059,900 | 3,520 |
| 2018-05-08 | 3,550 | 3,560 | 3,485 | 3,505 | 1,069,500 | 3,505 |
| 2018-05-07 | 3,555 | 3,555 | 3,470 | 3,485 | 877,000 | 3,485 |
| 2018-05-02 | 3,575 | 3,580 | 3,545 | 3,545 | 918,700 | 3,545 |
| 2018-05-01 | 3,605 | 3,605 | 3,540 | 3,555 | 1,515,100 | 3,555 |
| 2018-04-27 | 3,730 | 3,735 | 3,620 | 3,670 | 2,289,700 | 3,670 |
| 2018-04-26 | 3,665 | 3,840 | 3,555 | 3,810 | 3,661,900 | 3,810 |
| 2018-04-25 | 3,665 | 3,665 | 3,600 | 3,640 | 1,025,100 | 3,640 |
| 2018-04-24 | 3,595 | 3,700 | 3,595 | 3,700 | 2,002,500 | 3,700 |
| 2018-04-23 | 3,545 | 3,580 | 3,515 | 3,570 | 1,101,400 | 3,570 |
| 2018-04-20 | 3,475 | 3,540 | 3,465 | 3,535 | 1,278,000 | 3,535 |
| 2018-04-19 | 3,465 | 3,560 | 3,460 | 3,515 | 1,451,900 | 3,515 |
| 2018-04-18 | 3,375 | 3,450 | 3,360 | 3,425 | 877,600 | 3,425 |
| 2018-04-17 | 3,420 | 3,425 | 3,355 | 3,365 | 803,500 | 3,365 |
| 2018-04-16 | 3,440 | 3,465 | 3,400 | 3,405 | 990,200 | 3,405 |
| 2018-04-13 | 3,330 | 3,440 | 3,330 | 3,420 | 1,259,100 | 3,420 |
| 2018-04-12 | 3,325 | 3,340 | 3,285 | 3,300 | 989,900 | 3,300 |
| 2018-04-11 | 3,370 | 3,395 | 3,345 | 3,350 | 1,208,800 | 3,350 |
| 2018-04-10 | 3,265 | 3,380 | 3,255 | 3,370 | 2,049,400 | 3,370 |
| 2018-04-09 | 3,290 | 3,310 | 3,265 | 3,285 | 1,097,800 | 3,285 |
| 2018-04-06 | 3,350 | 3,380 | 3,295 | 3,300 | 1,839,600 | 3,300 |
| 2018-04-05 | 3,360 | 3,360 | 3,290 | 3,335 | 1,667,200 | 3,335 |
| 2018-04-04 | 3,420 | 3,420 | 3,345 | 3,350 | 1,096,100 | 3,350 |
| 2018-04-03 | 3,370 | 3,425 | 3,370 | 3,410 | 1,102,500 | 3,410 |
| 2018-03-30 | 3,415 | 3,450 | 3,400 | 3,440 | 1,029,800 | 3,440 |
| 2018-03-29 | 3,400 | 3,435 | 3,345 | 3,385 | 1,471,500 | 3,385 |
| 2018-03-28 | 3,300 | 3,355 | 3,300 | 3,355 | 933,600 | 3,355 |
| 2018-03-27 | 3,330 | 3,385 | 3,310 | 3,365 | 1,238,600 | 3,365 |
| 2018-03-26 | 3,260 | 3,290 | 3,200 | 3,290 | 1,630,900 | 3,290 |
| 2018-03-23 | 3,415 | 3,415 | 3,260 | 3,270 | 3,228,800 | 3,270 |
| 2018-03-22 | 3,490 | 3,535 | 3,490 | 3,525 | 1,041,000 | 3,525 |
| 2018-03-20 | 3,460 | 3,515 | 3,440 | 3,485 | 913,300 | 3,485 |
| 2018-03-19 | 3,540 | 3,575 | 3,500 | 3,510 | 884,200 | 3,510 |
| 2018-03-16 | 3,550 | 3,550 | 3,510 | 3,540 | 1,086,700 | 3,540 |
| 2018-03-15 | 3,540 | 3,555 | 3,485 | 3,550 | 1,017,700 | 3,550 |
| 2018-03-14 | 3,515 | 3,575 | 3,515 | 3,565 | 1,645,100 | 3,565 |
| 2018-03-13 | 3,510 | 3,575 | 3,490 | 3,575 | 1,795,700 | 3,575 |
| 2018-03-12 | 3,485 | 3,505 | 3,455 | 3,505 | 1,228,600 | 3,505 |
| 2018-03-09 | 3,400 | 3,465 | 3,370 | 3,400 | 1,854,500 | 3,400 |
| 2018-03-08 | 3,450 | 3,460 | 3,385 | 3,400 | 1,343,800 | 3,400 |
| 2018-03-07 | 3,525 | 3,525 | 3,430 | 3,435 | 2,130,000 | 3,435 |
| 2018-03-06 | 3,580 | 3,600 | 3,550 | 3,555 | 1,669,900 | 3,555 |
| 2018-03-05 | 3,640 | 3,640 | 3,525 | 3,555 | 1,591,400 | 3,555 |
| 2018-03-02 | 3,670 | 3,725 | 3,665 | 3,675 | 2,005,800 | 3,675 |
| 2018-03-01 | 3,775 | 3,790 | 3,685 | 3,735 | 3,790,100 | 3,735 |
| 2018-02-28 | 3,980 | 4,045 | 3,905 | 3,920 | 1,990,400 | 3,920 |
| 2018-02-27 | 4,020 | 4,060 | 3,980 | 4,005 | 967,800 | 4,005 |
| 2018-02-26 | 4,060 | 4,065 | 3,945 | 3,980 | 1,134,500 | 3,980 |
| 2018-02-23 | 3,970 | 4,020 | 3,935 | 4,015 | 795,300 | 4,015 |
| 2018-02-22 | 3,985 | 3,995 | 3,940 | 3,970 | 724,600 | 3,970 |
| 2018-02-21 | 3,985 | 4,040 | 3,980 | 4,020 | 913,700 | 4,020 |
| 2018-02-20 | 4,060 | 4,065 | 3,965 | 4,005 | 987,700 | 4,005 |
| 2018-02-19 | 4,010 | 4,090 | 3,985 | 4,080 | 762,600 | 4,080 |
| 2018-02-16 | 3,990 | 4,015 | 3,940 | 3,950 | 1,116,100 | 3,950 |
| 2018-02-15 | 4,020 | 4,025 | 3,950 | 3,965 | 1,053,200 | 3,965 |
| 2018-02-14 | 4,025 | 4,060 | 3,955 | 3,965 | 1,343,400 | 3,965 |
| 2018-02-13 | 4,190 | 4,190 | 4,020 | 4,030 | 1,262,200 | 4,030 |
| 2018-02-09 | 4,075 | 4,140 | 4,060 | 4,120 | 1,154,300 | 4,120 |
| 2018-02-08 | 4,180 | 4,250 | 4,175 | 4,215 | 1,133,900 | 4,215 |
| 2018-02-07 | 4,280 | 4,305 | 4,150 | 4,150 | 1,642,900 | 4,150 |
| 2018-02-06 | 4,125 | 4,155 | 4,005 | 4,115 | 2,210,600 | 4,115 |
| 2018-02-05 | 4,335 | 4,390 | 4,325 | 4,335 | 1,303,100 | 4,335 |
| 2018-02-02 | 4,560 | 4,585 | 4,445 | 4,465 | 1,386,200 | 4,465 |
| 2018-02-01 | 4,520 | 4,610 | 4,505 | 4,600 | 1,752,000 | 4,600 |
| 2018-01-31 | 4,410 | 4,550 | 4,400 | 4,500 | 2,002,000 | 4,500 |
| 2018-01-30 | 4,500 | 4,520 | 4,430 | 4,470 | 1,312,100 | 4,470 |
| 2018-01-29 | 4,565 | 4,575 | 4,520 | 4,525 | 910,600 | 4,525 |
| 2018-01-26 | 4,570 | 4,615 | 4,525 | 4,540 | 1,698,700 | 4,540 |
| 2018-01-25 | 4,485 | 4,550 | 4,465 | 4,500 | 2,306,100 | 4,500 |
| 2018-01-24 | 4,450 | 4,530 | 4,450 | 4,475 | 1,386,600 | 4,475 |
| 2018-01-23 | 4,450 | 4,480 | 4,435 | 4,455 | 1,008,900 | 4,455 |
| 2018-01-22 | 4,610 | 4,620 | 4,425 | 4,450 | 2,698,000 | 4,450 |
| 2018-01-19 | 4,350 | 4,405 | 4,330 | 4,400 | 1,145,300 | 4,400 |
| 2018-01-18 | 4,330 | 4,350 | 4,305 | 4,315 | 1,270,300 | 4,315 |
| 2018-01-17 | 4,220 | 4,305 | 4,220 | 4,290 | 914,300 | 4,290 |
| 2018-01-16 | 4,285 | 4,295 | 4,220 | 4,265 | 668,500 | 4,265 |
| 2018-01-15 | 4,290 | 4,305 | 4,260 | 4,270 | 645,400 | 4,270 |
| 2018-01-12 | 4,230 | 4,280 | 4,225 | 4,260 | 1,020,700 | 4,260 |
| 2018-01-11 | 4,135 | 4,225 | 4,125 | 4,225 | 895,900 | 4,225 |
| 2018-01-10 | 4,160 | 4,195 | 4,155 | 4,175 | 934,900 | 4,175 |
| 2018-01-09 | 4,130 | 4,190 | 4,120 | 4,140 | 1,396,000 | 4,140 |
| 2018-01-05 | 4,040 | 4,090 | 4,025 | 4,075 | 1,205,700 | 4,075 |
| 2018-01-04 | 4,025 | 4,055 | 3,985 | 4,010 | 1,304,500 | 4,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
