7013 (株)IHI 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 | 3,035 | 3,085 | 3,025 | 3,030 | 649,600 | 3,030 |
| 2018-12-27 | 3,035 | 3,085 | 3,015 | 3,075 | 595,300 | 3,075 |
| 2018-12-26 | 2,947 | 3,000 | 2,884 | 2,949 | 903,800 | 2,949 |
| 2018-12-25 | 2,965 | 2,990 | 2,921 | 2,930 | 1,246,300 | 2,930 |
| 2018-12-21 | 3,260 | 3,265 | 3,080 | 3,135 | 1,236,300 | 3,135 |
| 2018-12-20 | 3,365 | 3,395 | 3,270 | 3,300 | 929,700 | 3,300 |
| 2018-12-19 | 3,415 | 3,430 | 3,380 | 3,420 | 860,400 | 3,420 |
| 2018-12-18 | 3,515 | 3,530 | 3,440 | 3,450 | 1,016,900 | 3,450 |
| 2018-12-17 | 3,505 | 3,570 | 3,495 | 3,515 | 1,064,800 | 3,515 |
| 2018-12-14 | 3,485 | 3,510 | 3,435 | 3,460 | 955,400 | 3,460 |
| 2018-12-13 | 3,430 | 3,495 | 3,405 | 3,490 | 901,500 | 3,490 |
| 2018-12-12 | 3,365 | 3,415 | 3,330 | 3,400 | 818,300 | 3,400 |
| 2018-12-11 | 3,390 | 3,400 | 3,275 | 3,315 | 786,400 | 3,315 |
| 2018-12-10 | 3,395 | 3,450 | 3,385 | 3,410 | 883,200 | 3,410 |
| 2018-12-07 | 3,540 | 3,585 | 3,430 | 3,455 | 1,124,800 | 3,455 |
| 2018-12-06 | 3,485 | 3,575 | 3,480 | 3,535 | 1,490,700 | 3,535 |
| 2018-12-05 | 3,420 | 3,505 | 3,415 | 3,495 | 909,000 | 3,495 |
| 2018-12-04 | 3,500 | 3,560 | 3,470 | 3,485 | 1,267,200 | 3,485 |
| 2018-12-03 | 3,510 | 3,510 | 3,470 | 3,490 | 1,008,400 | 3,490 |
| 2018-11-30 | 3,480 | 3,510 | 3,445 | 3,455 | 1,243,900 | 3,455 |
| 2018-11-29 | 3,455 | 3,480 | 3,430 | 3,445 | 1,256,800 | 3,445 |
| 2018-11-28 | 3,465 | 3,470 | 3,395 | 3,400 | 1,176,100 | 3,400 |
| 2018-11-27 | 3,515 | 3,540 | 3,445 | 3,475 | 1,106,300 | 3,475 |
| 2018-11-26 | 3,500 | 3,505 | 3,410 | 3,470 | 1,168,200 | 3,470 |
| 2018-11-22 | 3,605 | 3,615 | 3,485 | 3,515 | 1,123,600 | 3,515 |
| 2018-11-21 | 3,640 | 3,665 | 3,615 | 3,640 | 802,900 | 3,640 |
| 2018-11-20 | 3,735 | 3,760 | 3,720 | 3,740 | 687,100 | 3,740 |
| 2018-11-19 | 3,800 | 3,820 | 3,735 | 3,775 | 686,600 | 3,775 |
| 2018-11-16 | 3,890 | 3,900 | 3,795 | 3,810 | 965,100 | 3,810 |
| 2018-11-15 | 3,885 | 3,920 | 3,870 | 3,880 | 591,200 | 3,880 |
| 2018-11-14 | 3,950 | 3,965 | 3,880 | 3,900 | 633,000 | 3,900 |
| 2018-11-13 | 3,905 | 3,935 | 3,855 | 3,935 | 623,800 | 3,935 |
| 2018-11-12 | 3,970 | 4,025 | 3,950 | 4,005 | 777,000 | 4,005 |
| 2018-11-09 | 4,015 | 4,025 | 3,950 | 3,975 | 637,800 | 3,975 |
| 2018-11-08 | 4,080 | 4,125 | 4,010 | 4,035 | 869,000 | 4,035 |
| 2018-11-07 | 4,140 | 4,170 | 3,940 | 3,960 | 1,096,600 | 3,960 |
| 2018-11-06 | 4,130 | 4,200 | 4,120 | 4,135 | 717,000 | 4,135 |
| 2018-11-05 | 4,175 | 4,220 | 4,090 | 4,110 | 960,300 | 4,110 |
| 2018-11-02 | 4,390 | 4,415 | 4,175 | 4,230 | 1,836,300 | 4,230 |
| 2018-11-01 | 3,880 | 4,130 | 3,815 | 4,110 | 2,125,800 | 4,110 |
| 2018-10-31 | 4,150 | 4,170 | 4,085 | 4,130 | 1,307,600 | 4,130 |
| 2018-10-30 | 4,125 | 4,175 | 4,110 | 4,140 | 720,200 | 4,140 |
| 2018-10-29 | 4,145 | 4,175 | 4,125 | 4,130 | 420,500 | 4,130 |
| 2018-10-26 | 4,160 | 4,175 | 4,075 | 4,125 | 852,500 | 4,125 |
| 2018-10-25 | 4,120 | 4,185 | 4,110 | 4,135 | 726,100 | 4,135 |
| 2018-10-24 | 4,200 | 4,310 | 4,185 | 4,260 | 1,135,100 | 4,260 |
| 2018-10-23 | 4,325 | 4,345 | 4,160 | 4,175 | 1,275,400 | 4,175 |
| 2018-10-22 | 4,380 | 4,450 | 4,365 | 4,380 | 871,200 | 4,380 |
| 2018-10-19 | 4,340 | 4,430 | 4,330 | 4,430 | 770,700 | 4,430 |
| 2018-10-18 | 4,495 | 4,525 | 4,370 | 4,400 | 968,000 | 4,400 |
| 2018-10-17 | 4,390 | 4,520 | 4,390 | 4,470 | 877,100 | 4,470 |
| 2018-10-16 | 4,225 | 4,340 | 4,220 | 4,335 | 687,600 | 4,335 |
| 2018-10-15 | 4,255 | 4,285 | 4,210 | 4,245 | 676,500 | 4,245 |
| 2018-10-12 | 4,285 | 4,305 | 4,250 | 4,295 | 869,000 | 4,295 |
| 2018-10-11 | 4,305 | 4,370 | 4,305 | 4,350 | 856,800 | 4,350 |
| 2018-10-10 | 4,500 | 4,525 | 4,415 | 4,445 | 885,300 | 4,445 |
| 2018-10-09 | 4,300 | 4,455 | 4,295 | 4,410 | 1,241,900 | 4,410 |
| 2018-10-05 | 4,315 | 4,340 | 4,235 | 4,315 | 838,700 | 4,315 |
| 2018-10-04 | 4,430 | 4,485 | 4,370 | 4,385 | 927,100 | 4,385 |
| 2018-10-03 | 4,370 | 4,440 | 4,350 | 4,375 | 950,400 | 4,375 |
| 2018-10-02 | 4,345 | 4,390 | 4,325 | 4,340 | 728,900 | 4,340 |
| 2018-10-01 | 4,305 | 4,365 | 4,270 | 4,305 | 740,400 | 4,305 |
| 2018-09-28 | 4,325 | 4,360 | 4,290 | 4,305 | 899,600 | 4,305 |
| 2018-09-27 | 4,365 | 4,380 | 4,290 | 4,325 | 1,236,400 | 4,325 |
| 2018-09-26 | 4,370 | 4,415 | 4,365 | 4,380 | 1,447,200 | 4,380 |
| 2018-09-25 | 4,530 | 4,535 | 4,475 | 4,495 | 991,400 | 4,495 |
| 2018-09-21 | 4,530 | 4,565 | 4,515 | 4,555 | 999,700 | 4,555 |
| 2018-09-20 | 4,480 | 4,520 | 4,470 | 4,505 | 1,006,900 | 4,505 |
| 2018-09-19 | 4,440 | 4,490 | 4,405 | 4,435 | 955,800 | 4,435 |
| 2018-09-18 | 4,270 | 4,410 | 4,265 | 4,395 | 1,086,000 | 4,395 |
| 2018-09-14 | 4,235 | 4,280 | 4,225 | 4,270 | 1,026,100 | 4,270 |
| 2018-09-13 | 4,130 | 4,270 | 4,125 | 4,200 | 1,244,000 | 4,200 |
| 2018-09-12 | 4,115 | 4,145 | 4,060 | 4,090 | 754,700 | 4,090 |
| 2018-09-11 | 4,085 | 4,150 | 4,085 | 4,120 | 731,600 | 4,120 |
| 2018-09-10 | 4,020 | 4,110 | 4,015 | 4,085 | 711,400 | 4,085 |
| 2018-09-07 | 3,965 | 4,050 | 3,950 | 4,040 | 968,200 | 4,040 |
| 2018-09-06 | 3,995 | 4,025 | 3,970 | 4,000 | 783,000 | 4,000 |
| 2018-09-05 | 3,915 | 4,005 | 3,915 | 3,980 | 883,100 | 3,980 |
| 2018-09-04 | 3,910 | 3,970 | 3,905 | 3,940 | 528,900 | 3,940 |
| 2018-09-03 | 3,900 | 3,905 | 3,860 | 3,890 | 334,600 | 3,890 |
| 2018-08-31 | 3,860 | 3,940 | 3,825 | 3,880 | 599,100 | 3,880 |
| 2018-08-30 | 3,945 | 3,975 | 3,880 | 3,895 | 578,300 | 3,895 |
| 2018-08-29 | 3,915 | 3,930 | 3,890 | 3,915 | 531,300 | 3,915 |
| 2018-08-28 | 3,985 | 4,045 | 3,925 | 3,925 | 677,900 | 3,925 |
| 2018-08-27 | 3,855 | 3,955 | 3,855 | 3,935 | 755,800 | 3,935 |
| 2018-08-24 | 3,825 | 3,855 | 3,800 | 3,810 | 431,000 | 3,810 |
| 2018-08-23 | 3,805 | 3,855 | 3,795 | 3,795 | 608,700 | 3,795 |
| 2018-08-22 | 3,785 | 3,850 | 3,780 | 3,800 | 575,500 | 3,800 |
| 2018-08-21 | 3,790 | 3,865 | 3,780 | 3,805 | 680,700 | 3,805 |
| 2018-08-20 | 3,755 | 3,815 | 3,745 | 3,790 | 593,300 | 3,790 |
| 2018-08-17 | 3,740 | 3,785 | 3,730 | 3,755 | 441,200 | 3,755 |
| 2018-08-16 | 3,720 | 3,740 | 3,660 | 3,730 | 635,000 | 3,730 |
| 2018-08-15 | 3,790 | 3,830 | 3,750 | 3,760 | 338,100 | 3,760 |
| 2018-08-14 | 3,785 | 3,800 | 3,735 | 3,780 | 442,500 | 3,780 |
| 2018-08-13 | 3,860 | 3,860 | 3,765 | 3,770 | 744,200 | 3,770 |
| 2018-08-10 | 3,870 | 3,965 | 3,865 | 3,930 | 841,400 | 3,930 |
| 2018-08-09 | 3,930 | 3,950 | 3,810 | 3,865 | 989,800 | 3,865 |
| 2018-08-08 | 3,955 | 4,060 | 3,730 | 3,950 | 2,376,400 | 3,950 |
| 2018-08-07 | 3,835 | 3,915 | 3,835 | 3,890 | 595,100 | 3,890 |
| 2018-08-06 | 3,845 | 3,885 | 3,830 | 3,835 | 527,200 | 3,835 |
| 2018-08-03 | 3,860 | 3,895 | 3,825 | 3,860 | 599,500 | 3,860 |
| 2018-08-02 | 3,905 | 3,940 | 3,855 | 3,885 | 605,700 | 3,885 |
| 2018-08-01 | 3,915 | 3,940 | 3,860 | 3,910 | 504,500 | 3,910 |
| 2018-07-31 | 3,915 | 3,970 | 3,895 | 3,905 | 780,000 | 3,905 |
| 2018-07-30 | 3,905 | 3,935 | 3,895 | 3,905 | 604,600 | 3,905 |
| 2018-07-27 | 3,825 | 3,915 | 3,825 | 3,905 | 875,700 | 3,905 |
| 2018-07-26 | 3,785 | 3,860 | 3,780 | 3,800 | 929,500 | 3,800 |
| 2018-07-25 | 3,755 | 3,780 | 3,730 | 3,745 | 576,200 | 3,745 |
| 2018-07-24 | 3,745 | 3,760 | 3,700 | 3,725 | 561,200 | 3,725 |
| 2018-07-23 | 3,755 | 3,780 | 3,685 | 3,730 | 853,700 | 3,730 |
| 2018-07-20 | 3,775 | 3,805 | 3,710 | 3,765 | 937,300 | 3,765 |
| 2018-07-19 | 3,875 | 3,885 | 3,770 | 3,775 | 886,900 | 3,775 |
| 2018-07-18 | 3,925 | 3,930 | 3,830 | 3,850 | 607,000 | 3,850 |
| 2018-07-17 | 3,810 | 3,920 | 3,780 | 3,875 | 722,600 | 3,875 |
| 2018-07-13 | 3,820 | 3,855 | 3,780 | 3,825 | 659,200 | 3,825 |
| 2018-07-12 | 3,825 | 3,825 | 3,725 | 3,780 | 723,900 | 3,780 |
| 2018-07-11 | 3,805 | 3,820 | 3,750 | 3,805 | 512,400 | 3,805 |
| 2018-07-10 | 3,830 | 3,910 | 3,825 | 3,835 | 671,800 | 3,835 |
| 2018-07-09 | 3,810 | 3,825 | 3,720 | 3,790 | 706,500 | 3,790 |
| 2018-07-06 | 3,805 | 3,825 | 3,770 | 3,795 | 501,000 | 3,795 |
| 2018-07-05 | 3,815 | 3,860 | 3,770 | 3,795 | 564,700 | 3,795 |
| 2018-07-04 | 3,790 | 3,805 | 3,760 | 3,790 | 472,200 | 3,790 |
| 2018-07-03 | 3,810 | 3,825 | 3,730 | 3,770 | 649,100 | 3,770 |
| 2018-07-02 | 3,840 | 3,885 | 3,785 | 3,790 | 498,000 | 3,790 |
| 2018-06-29 | 3,825 | 3,875 | 3,795 | 3,860 | 567,400 | 3,860 |
| 2018-06-28 | 3,785 | 3,820 | 3,770 | 3,810 | 619,900 | 3,810 |
| 2018-06-27 | 3,825 | 3,840 | 3,780 | 3,815 | 604,900 | 3,815 |
| 2018-06-26 | 3,865 | 3,880 | 3,750 | 3,840 | 1,040,400 | 3,840 |
| 2018-06-25 | 3,945 | 4,010 | 3,900 | 3,900 | 676,400 | 3,900 |
| 2018-06-22 | 3,900 | 3,930 | 3,875 | 3,925 | 948,900 | 3,925 |
| 2018-06-21 | 3,945 | 3,985 | 3,910 | 3,940 | 409,100 | 3,940 |
| 2018-06-20 | 3,945 | 3,975 | 3,885 | 3,965 | 727,300 | 3,965 |
| 2018-06-19 | 3,955 | 4,045 | 3,950 | 3,960 | 745,500 | 3,960 |
| 2018-06-18 | 4,060 | 4,070 | 3,965 | 3,990 | 599,900 | 3,990 |
| 2018-06-15 | 4,015 | 4,085 | 4,005 | 4,075 | 797,700 | 4,075 |
| 2018-06-14 | 3,995 | 4,040 | 3,960 | 4,000 | 570,800 | 4,000 |
| 2018-06-13 | 4,085 | 4,155 | 4,020 | 4,035 | 1,074,900 | 4,035 |
| 2018-06-12 | 4,065 | 4,065 | 3,990 | 3,995 | 514,200 | 3,995 |
| 2018-06-11 | 3,970 | 4,030 | 3,945 | 4,020 | 506,700 | 4,020 |
| 2018-06-08 | 3,960 | 4,000 | 3,945 | 3,985 | 792,100 | 3,985 |
| 2018-06-07 | 3,960 | 4,000 | 3,945 | 3,990 | 766,400 | 3,990 |
| 2018-06-06 | 3,970 | 3,985 | 3,915 | 3,955 | 843,400 | 3,955 |
| 2018-06-05 | 4,075 | 4,100 | 3,975 | 4,005 | 1,176,300 | 4,005 |
| 2018-06-04 | 4,100 | 4,140 | 4,085 | 4,090 | 906,200 | 4,090 |
| 2018-06-01 | 4,030 | 4,090 | 3,965 | 4,070 | 1,071,600 | 4,070 |
| 2018-05-31 | 4,100 | 4,110 | 4,040 | 4,095 | 1,269,800 | 4,095 |
| 2018-05-30 | 4,085 | 4,120 | 4,050 | 4,085 | 898,300 | 4,085 |
| 2018-05-29 | 4,145 | 4,190 | 4,115 | 4,165 | 764,500 | 4,165 |
| 2018-05-28 | 4,170 | 4,190 | 4,125 | 4,145 | 601,400 | 4,145 |
| 2018-05-25 | 4,150 | 4,205 | 4,115 | 4,170 | 1,979,100 | 4,170 |
| 2018-05-24 | 4,105 | 4,110 | 4,040 | 4,060 | 1,051,000 | 4,060 |
| 2018-05-23 | 4,060 | 4,115 | 4,060 | 4,110 | 936,000 | 4,110 |
| 2018-05-22 | 4,090 | 4,115 | 4,050 | 4,095 | 710,000 | 4,095 |
| 2018-05-21 | 4,060 | 4,090 | 4,025 | 4,075 | 628,600 | 4,075 |
| 2018-05-18 | 4,030 | 4,080 | 4,020 | 4,070 | 807,000 | 4,070 |
| 2018-05-17 | 3,980 | 4,040 | 3,975 | 4,010 | 792,200 | 4,010 |
| 2018-05-16 | 3,925 | 3,995 | 3,925 | 3,970 | 634,100 | 3,970 |
| 2018-05-15 | 3,990 | 4,000 | 3,940 | 3,950 | 871,600 | 3,950 |
| 2018-05-14 | 3,960 | 3,990 | 3,930 | 3,980 | 727,300 | 3,980 |
| 2018-05-11 | 3,900 | 3,970 | 3,900 | 3,965 | 1,071,600 | 3,965 |
| 2018-05-10 | 3,915 | 3,970 | 3,900 | 3,930 | 2,954,000 | 3,930 |
| 2018-05-09 | 3,695 | 3,740 | 3,660 | 3,705 | 1,068,200 | 3,705 |
| 2018-05-08 | 3,665 | 3,700 | 3,640 | 3,690 | 709,900 | 3,690 |
| 2018-05-07 | 3,685 | 3,750 | 3,675 | 3,685 | 1,513,900 | 3,685 |
| 2018-05-02 | 3,620 | 3,630 | 3,570 | 3,605 | 683,100 | 3,605 |
| 2018-05-01 | 3,555 | 3,620 | 3,555 | 3,600 | 576,800 | 3,600 |
| 2018-04-27 | 3,595 | 3,610 | 3,560 | 3,590 | 716,600 | 3,590 |
| 2018-04-26 | 3,570 | 3,650 | 3,560 | 3,585 | 1,213,100 | 3,585 |
| 2018-04-25 | 3,480 | 3,580 | 3,475 | 3,545 | 1,841,100 | 3,545 |
| 2018-04-24 | 3,665 | 3,730 | 3,400 | 3,480 | 3,827,400 | 3,480 |
| 2018-04-23 | 3,685 | 3,745 | 3,665 | 3,720 | 763,500 | 3,720 |
| 2018-04-20 | 3,645 | 3,695 | 3,635 | 3,675 | 784,100 | 3,675 |
| 2018-04-19 | 3,675 | 3,710 | 3,650 | 3,660 | 846,700 | 3,660 |
| 2018-04-18 | 3,680 | 3,690 | 3,630 | 3,655 | 969,800 | 3,655 |
| 2018-04-17 | 3,595 | 3,620 | 3,575 | 3,615 | 709,900 | 3,615 |
| 2018-04-16 | 3,600 | 3,620 | 3,570 | 3,595 | 501,300 | 3,595 |
| 2018-04-13 | 3,555 | 3,650 | 3,550 | 3,595 | 1,199,800 | 3,595 |
| 2018-04-12 | 3,495 | 3,535 | 3,460 | 3,525 | 611,400 | 3,525 |
| 2018-04-11 | 3,550 | 3,595 | 3,520 | 3,525 | 1,210,400 | 3,525 |
| 2018-04-10 | 3,400 | 3,535 | 3,390 | 3,515 | 1,886,500 | 3,515 |
| 2018-04-09 | 3,355 | 3,460 | 3,340 | 3,400 | 1,363,600 | 3,400 |
| 2018-04-06 | 3,335 | 3,390 | 3,335 | 3,370 | 1,102,500 | 3,370 |
| 2018-04-05 | 3,300 | 3,335 | 3,270 | 3,325 | 760,200 | 3,325 |
| 2018-04-04 | 3,305 | 3,310 | 3,270 | 3,295 | 498,300 | 3,295 |
| 2018-04-03 | 3,240 | 3,315 | 3,235 | 3,305 | 590,700 | 3,305 |
| 2018-03-30 | 3,305 | 3,315 | 3,280 | 3,305 | 838,300 | 3,305 |
| 2018-03-29 | 3,355 | 3,360 | 3,260 | 3,280 | 846,100 | 3,280 |
| 2018-03-28 | 3,205 | 3,285 | 3,200 | 3,285 | 939,400 | 3,285 |
| 2018-03-27 | 3,245 | 3,285 | 3,235 | 3,275 | 829,500 | 3,275 |
| 2018-03-26 | 3,185 | 3,205 | 3,155 | 3,205 | 804,300 | 3,205 |
| 2018-03-23 | 3,230 | 3,265 | 3,190 | 3,215 | 1,411,600 | 3,215 |
| 2018-03-22 | 3,310 | 3,390 | 3,305 | 3,360 | 1,074,700 | 3,360 |
| 2018-03-20 | 3,275 | 3,325 | 3,255 | 3,305 | 765,800 | 3,305 |
| 2018-03-19 | 3,325 | 3,340 | 3,300 | 3,320 | 668,300 | 3,320 |
| 2018-03-16 | 3,385 | 3,390 | 3,340 | 3,355 | 912,400 | 3,355 |
| 2018-03-15 | 3,420 | 3,420 | 3,300 | 3,375 | 1,479,300 | 3,375 |
| 2018-03-14 | 3,530 | 3,540 | 3,420 | 3,440 | 2,077,200 | 3,440 |
| 2018-03-13 | 3,585 | 3,595 | 3,505 | 3,530 | 1,224,100 | 3,530 |
| 2018-03-12 | 3,610 | 3,670 | 3,575 | 3,635 | 960,300 | 3,635 |
| 2018-03-09 | 3,585 | 3,590 | 3,515 | 3,555 | 1,334,100 | 3,555 |
| 2018-03-08 | 3,570 | 3,570 | 3,510 | 3,545 | 485,900 | 3,545 |
| 2018-03-07 | 3,530 | 3,555 | 3,495 | 3,525 | 737,400 | 3,525 |
| 2018-03-06 | 3,520 | 3,595 | 3,515 | 3,555 | 1,015,900 | 3,555 |
| 2018-03-05 | 3,505 | 3,520 | 3,440 | 3,475 | 750,000 | 3,475 |
| 2018-03-02 | 3,560 | 3,585 | 3,510 | 3,545 | 1,009,500 | 3,545 |
| 2018-03-01 | 3,630 | 3,655 | 3,570 | 3,630 | 961,000 | 3,630 |
| 2018-02-28 | 3,665 | 3,725 | 3,650 | 3,660 | 1,032,100 | 3,660 |
| 2018-02-27 | 3,630 | 3,735 | 3,625 | 3,675 | 1,201,900 | 3,675 |
| 2018-02-26 | 3,585 | 3,605 | 3,565 | 3,595 | 570,300 | 3,595 |
| 2018-02-23 | 3,470 | 3,590 | 3,460 | 3,550 | 1,092,500 | 3,550 |
| 2018-02-22 | 3,485 | 3,485 | 3,430 | 3,465 | 727,700 | 3,465 |
| 2018-02-21 | 3,490 | 3,545 | 3,480 | 3,520 | 646,800 | 3,520 |
| 2018-02-20 | 3,520 | 3,520 | 3,435 | 3,470 | 940,600 | 3,470 |
| 2018-02-19 | 3,490 | 3,550 | 3,455 | 3,540 | 797,400 | 3,540 |
| 2018-02-16 | 3,480 | 3,490 | 3,445 | 3,465 | 800,100 | 3,465 |
| 2018-02-15 | 3,485 | 3,505 | 3,440 | 3,450 | 838,000 | 3,450 |
| 2018-02-14 | 3,475 | 3,510 | 3,415 | 3,455 | 930,000 | 3,455 |
| 2018-02-13 | 3,635 | 3,635 | 3,455 | 3,460 | 1,486,700 | 3,460 |
| 2018-02-09 | 3,490 | 3,595 | 3,470 | 3,590 | 1,417,700 | 3,590 |
| 2018-02-08 | 3,580 | 3,630 | 3,545 | 3,600 | 1,540,200 | 3,600 |
| 2018-02-07 | 3,625 | 3,675 | 3,560 | 3,565 | 1,995,900 | 3,565 |
| 2018-02-06 | 3,470 | 3,590 | 3,315 | 3,465 | 3,193,600 | 3,465 |
| 2018-02-05 | 3,600 | 3,650 | 3,580 | 3,630 | 1,717,700 | 3,630 |
| 2018-02-02 | 3,635 | 3,745 | 3,600 | 3,725 | 2,428,700 | 3,725 |
| 2018-02-01 | 3,600 | 3,675 | 3,590 | 3,645 | 927,500 | 3,645 |
| 2018-01-31 | 3,605 | 3,695 | 3,590 | 3,650 | 1,292,900 | 3,650 |
| 2018-01-30 | 3,665 | 3,675 | 3,620 | 3,640 | 1,302,000 | 3,640 |
| 2018-01-29 | 3,660 | 3,720 | 3,650 | 3,675 | 1,596,900 | 3,675 |
| 2018-01-26 | 3,850 | 3,860 | 3,775 | 3,790 | 990,900 | 3,790 |
| 2018-01-25 | 3,805 | 3,870 | 3,800 | 3,845 | 904,400 | 3,845 |
| 2018-01-24 | 3,815 | 3,875 | 3,800 | 3,825 | 755,100 | 3,825 |
| 2018-01-23 | 3,805 | 3,840 | 3,780 | 3,830 | 838,000 | 3,830 |
| 2018-01-22 | 3,795 | 3,815 | 3,775 | 3,805 | 662,600 | 3,805 |
| 2018-01-19 | 3,755 | 3,800 | 3,710 | 3,795 | 1,015,700 | 3,795 |
| 2018-01-18 | 3,820 | 3,820 | 3,710 | 3,735 | 1,284,700 | 3,735 |
| 2018-01-17 | 3,745 | 3,780 | 3,720 | 3,775 | 1,087,300 | 3,775 |
| 2018-01-16 | 3,730 | 3,800 | 3,665 | 3,795 | 2,077,200 | 3,795 |
| 2018-01-15 | 3,915 | 3,930 | 3,855 | 3,870 | 637,200 | 3,870 |
| 2018-01-12 | 3,915 | 3,945 | 3,890 | 3,905 | 820,400 | 3,905 |
| 2018-01-11 | 3,820 | 3,910 | 3,820 | 3,910 | 666,300 | 3,910 |
| 2018-01-10 | 3,925 | 3,925 | 3,870 | 3,880 | 1,011,800 | 3,880 |
| 2018-01-09 | 3,910 | 3,960 | 3,910 | 3,940 | 1,151,100 | 3,940 |
| 2018-01-05 | 3,900 | 3,900 | 3,845 | 3,870 | 816,600 | 3,870 |
| 2018-01-04 | 3,840 | 3,900 | 3,835 | 3,875 | 1,678,300 | 3,875 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
