7313 テイ・エス テック(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 | 3,030 | 3,055 | 3,000 | 3,020 | 143,800 | 1,510 |
| 2018-12-27 | 3,040 | 3,050 | 2,978 | 3,045 | 278,900 | 1,522.50 |
| 2018-12-26 | 2,818 | 2,859 | 2,787 | 2,837 | 148,400 | 1,418.50 |
| 2018-12-25 | 2,876 | 2,921 | 2,775 | 2,782 | 129,500 | 1,391 |
| 2018-12-21 | 2,966 | 2,977 | 2,880 | 2,971 | 360,000 | 1,485.50 |
| 2018-12-20 | 2,977 | 3,055 | 2,966 | 2,987 | 288,400 | 1,493.50 |
| 2018-12-19 | 2,970 | 3,040 | 2,968 | 3,035 | 1,053,600 | 1,517.50 |
| 2018-12-18 | 3,075 | 3,075 | 2,980 | 2,990 | 556,300 | 1,495 |
| 2018-12-17 | 3,225 | 3,230 | 3,175 | 3,185 | 176,300 | 1,592.50 |
| 2018-12-14 | 3,250 | 3,270 | 3,175 | 3,200 | 282,800 | 1,600 |
| 2018-12-13 | 3,210 | 3,260 | 3,185 | 3,215 | 367,400 | 1,607.50 |
| 2018-12-12 | 3,095 | 3,235 | 3,075 | 3,180 | 424,300 | 1,590 |
| 2018-12-11 | 3,125 | 3,130 | 2,979 | 3,005 | 333,900 | 1,502.50 |
| 2018-12-10 | 3,335 | 3,335 | 3,200 | 3,225 | 277,800 | 1,612.50 |
| 2018-12-07 | 3,310 | 3,430 | 3,310 | 3,405 | 378,800 | 1,702.50 |
| 2018-12-06 | 3,385 | 3,420 | 3,265 | 3,295 | 493,500 | 1,647.50 |
| 2018-12-05 | 3,175 | 3,215 | 3,170 | 3,175 | 344,500 | 1,587.50 |
| 2018-12-04 | 3,300 | 3,340 | 3,260 | 3,270 | 549,600 | 1,635 |
| 2018-12-03 | 3,360 | 3,385 | 3,330 | 3,370 | 131,100 | 1,685 |
| 2018-11-30 | 3,240 | 3,315 | 3,235 | 3,290 | 192,400 | 1,645 |
| 2018-11-29 | 3,235 | 3,260 | 3,220 | 3,220 | 156,100 | 1,610 |
| 2018-11-28 | 3,205 | 3,225 | 3,175 | 3,215 | 193,800 | 1,607.50 |
| 2018-11-27 | 3,120 | 3,205 | 3,120 | 3,195 | 228,400 | 1,597.50 |
| 2018-11-26 | 3,165 | 3,175 | 3,105 | 3,150 | 218,500 | 1,575 |
| 2018-11-22 | 3,175 | 3,210 | 3,145 | 3,175 | 208,000 | 1,587.50 |
| 2018-11-21 | 3,175 | 3,210 | 3,155 | 3,195 | 172,400 | 1,597.50 |
| 2018-11-20 | 3,280 | 3,315 | 3,255 | 3,285 | 160,900 | 1,642.50 |
| 2018-11-19 | 3,315 | 3,365 | 3,305 | 3,315 | 88,100 | 1,657.50 |
| 2018-11-16 | 3,360 | 3,385 | 3,275 | 3,315 | 175,000 | 1,657.50 |
| 2018-11-15 | 3,305 | 3,375 | 3,300 | 3,365 | 151,900 | 1,682.50 |
| 2018-11-14 | 3,320 | 3,360 | 3,300 | 3,310 | 274,600 | 1,655 |
| 2018-11-13 | 3,310 | 3,320 | 3,220 | 3,295 | 167,500 | 1,647.50 |
| 2018-11-12 | 3,345 | 3,420 | 3,330 | 3,400 | 141,900 | 1,700 |
| 2018-11-09 | 3,415 | 3,465 | 3,400 | 3,415 | 113,000 | 1,707.50 |
| 2018-11-08 | 3,455 | 3,455 | 3,355 | 3,405 | 240,600 | 1,702.50 |
| 2018-11-07 | 3,460 | 3,500 | 3,400 | 3,410 | 149,300 | 1,705 |
| 2018-11-06 | 3,425 | 3,480 | 3,400 | 3,450 | 175,200 | 1,725 |
| 2018-11-05 | 3,385 | 3,430 | 3,340 | 3,405 | 239,100 | 1,702.50 |
| 2018-11-02 | 3,320 | 3,455 | 3,305 | 3,440 | 294,500 | 1,720 |
| 2018-11-01 | 3,460 | 3,480 | 3,305 | 3,315 | 343,300 | 1,657.50 |
| 2018-10-31 | 3,250 | 3,300 | 3,210 | 3,250 | 350,000 | 1,625 |
| 2018-10-30 | 3,120 | 3,260 | 3,120 | 3,230 | 375,800 | 1,615 |
| 2018-10-29 | 3,160 | 3,185 | 3,095 | 3,100 | 186,600 | 1,550 |
| 2018-10-26 | 3,135 | 3,175 | 3,090 | 3,150 | 320,200 | 1,575 |
| 2018-10-25 | 3,115 | 3,155 | 3,100 | 3,105 | 188,600 | 1,552.50 |
| 2018-10-24 | 3,185 | 3,235 | 3,160 | 3,215 | 248,100 | 1,607.50 |
| 2018-10-23 | 3,215 | 3,225 | 3,165 | 3,170 | 186,500 | 1,585 |
| 2018-10-22 | 3,220 | 3,275 | 3,200 | 3,255 | 201,900 | 1,627.50 |
| 2018-10-19 | 3,260 | 3,260 | 3,210 | 3,240 | 181,000 | 1,620 |
| 2018-10-18 | 3,330 | 3,345 | 3,290 | 3,300 | 189,500 | 1,650 |
| 2018-10-17 | 3,315 | 3,355 | 3,290 | 3,335 | 336,900 | 1,667.50 |
| 2018-10-16 | 3,270 | 3,305 | 3,235 | 3,285 | 328,100 | 1,642.50 |
| 2018-10-15 | 3,340 | 3,365 | 3,280 | 3,280 | 302,600 | 1,640 |
| 2018-10-12 | 3,390 | 3,440 | 3,385 | 3,410 | 289,200 | 1,705 |
| 2018-10-11 | 3,450 | 3,480 | 3,395 | 3,415 | 319,200 | 1,707.50 |
| 2018-10-10 | 3,560 | 3,630 | 3,540 | 3,590 | 289,900 | 1,795 |
| 2018-10-09 | 3,690 | 3,755 | 3,590 | 3,600 | 256,300 | 1,800 |
| 2018-10-05 | 3,835 | 3,845 | 3,785 | 3,790 | 170,300 | 1,895 |
| 2018-10-04 | 3,945 | 4,000 | 3,875 | 3,880 | 194,000 | 1,940 |
| 2018-10-03 | 3,940 | 3,975 | 3,875 | 3,875 | 181,300 | 1,937.50 |
| 2018-10-02 | 3,965 | 4,030 | 3,950 | 3,960 | 191,400 | 1,980 |
| 2018-10-01 | 3,865 | 3,960 | 3,850 | 3,940 | 115,500 | 1,970 |
| 2018-09-28 | 3,945 | 3,975 | 3,905 | 3,920 | 138,300 | 1,960 |
| 2018-09-27 | 3,975 | 3,995 | 3,890 | 3,900 | 134,300 | 1,950 |
| 2018-09-26 | 4,000 | 4,010 | 3,915 | 3,980 | 145,100 | 1,990 |
| 2018-09-25 | 4,010 | 4,050 | 3,940 | 4,050 | 161,200 | 2,025 |
| 2018-09-21 | 3,950 | 4,095 | 3,930 | 3,990 | 372,000 | 1,995 |
| 2018-09-20 | 3,985 | 3,985 | 3,900 | 3,910 | 195,600 | 1,955 |
| 2018-09-19 | 3,885 | 3,955 | 3,850 | 3,915 | 260,200 | 1,957.50 |
| 2018-09-18 | 3,750 | 3,880 | 3,740 | 3,860 | 292,300 | 1,930 |
| 2018-09-14 | 3,855 | 3,895 | 3,850 | 3,890 | 188,900 | 1,945 |
| 2018-09-13 | 3,775 | 3,860 | 3,750 | 3,825 | 144,300 | 1,912.50 |
| 2018-09-12 | 3,855 | 3,870 | 3,735 | 3,760 | 236,200 | 1,880 |
| 2018-09-11 | 3,890 | 3,900 | 3,855 | 3,890 | 158,200 | 1,945 |
| 2018-09-10 | 3,905 | 3,945 | 3,895 | 3,920 | 222,000 | 1,960 |
| 2018-09-07 | 3,985 | 3,985 | 3,910 | 3,925 | 148,400 | 1,962.50 |
| 2018-09-06 | 4,015 | 4,070 | 4,000 | 4,030 | 183,100 | 2,015 |
| 2018-09-05 | 4,045 | 4,090 | 4,020 | 4,035 | 130,400 | 2,017.50 |
| 2018-09-04 | 4,055 | 4,085 | 4,000 | 4,035 | 155,100 | 2,017.50 |
| 2018-09-03 | 4,160 | 4,170 | 4,045 | 4,070 | 143,600 | 2,035 |
| 2018-08-31 | 4,170 | 4,245 | 4,145 | 4,195 | 131,700 | 2,097.50 |
| 2018-08-30 | 4,290 | 4,340 | 4,210 | 4,220 | 204,500 | 2,110 |
| 2018-08-29 | 4,160 | 4,260 | 4,135 | 4,220 | 147,000 | 2,110 |
| 2018-08-28 | 4,170 | 4,215 | 4,160 | 4,165 | 141,800 | 2,082.50 |
| 2018-08-27 | 4,085 | 4,135 | 4,055 | 4,120 | 125,300 | 2,060 |
| 2018-08-24 | 4,095 | 4,095 | 4,020 | 4,055 | 106,600 | 2,027.50 |
| 2018-08-23 | 4,035 | 4,050 | 3,995 | 4,030 | 150,300 | 2,015 |
| 2018-08-22 | 4,045 | 4,070 | 4,005 | 4,045 | 203,900 | 2,022.50 |
| 2018-08-21 | 4,055 | 4,065 | 3,970 | 4,020 | 154,600 | 2,010 |
| 2018-08-20 | 4,085 | 4,115 | 3,985 | 4,055 | 141,800 | 2,027.50 |
| 2018-08-17 | 4,060 | 4,115 | 4,035 | 4,095 | 118,700 | 2,047.50 |
| 2018-08-16 | 4,075 | 4,105 | 4,005 | 4,095 | 230,900 | 2,047.50 |
| 2018-08-15 | 4,175 | 4,195 | 4,085 | 4,130 | 194,600 | 2,065 |
| 2018-08-14 | 4,120 | 4,165 | 4,085 | 4,160 | 129,000 | 2,080 |
| 2018-08-13 | 4,240 | 4,265 | 4,085 | 4,085 | 156,500 | 2,042.50 |
| 2018-08-10 | 4,365 | 4,395 | 4,265 | 4,275 | 168,900 | 2,137.50 |
| 2018-08-09 | 4,380 | 4,415 | 4,340 | 4,385 | 117,500 | 2,192.50 |
| 2018-08-08 | 4,360 | 4,505 | 4,360 | 4,430 | 227,100 | 2,215 |
| 2018-08-07 | 4,365 | 4,380 | 4,310 | 4,375 | 170,400 | 2,187.50 |
| 2018-08-06 | 4,435 | 4,445 | 4,360 | 4,375 | 145,400 | 2,187.50 |
| 2018-08-03 | 4,490 | 4,515 | 4,360 | 4,445 | 180,300 | 2,222.50 |
| 2018-08-02 | 4,405 | 4,540 | 4,405 | 4,455 | 286,200 | 2,227.50 |
| 2018-08-01 | 4,455 | 4,525 | 4,250 | 4,395 | 440,000 | 2,197.50 |
| 2018-07-31 | 4,605 | 4,655 | 4,565 | 4,595 | 149,700 | 2,297.50 |
| 2018-07-30 | 4,635 | 4,720 | 4,615 | 4,640 | 123,400 | 2,320 |
| 2018-07-27 | 4,670 | 4,725 | 4,650 | 4,675 | 102,800 | 2,337.50 |
| 2018-07-26 | 4,620 | 4,665 | 4,615 | 4,645 | 98,300 | 2,322.50 |
| 2018-07-25 | 4,535 | 4,590 | 4,510 | 4,590 | 151,000 | 2,295 |
| 2018-07-24 | 4,560 | 4,585 | 4,545 | 4,555 | 88,000 | 2,277.50 |
| 2018-07-23 | 4,495 | 4,570 | 4,475 | 4,530 | 147,900 | 2,265 |
| 2018-07-20 | 4,595 | 4,625 | 4,530 | 4,550 | 174,100 | 2,275 |
| 2018-07-19 | 4,630 | 4,665 | 4,570 | 4,595 | 211,200 | 2,297.50 |
| 2018-07-18 | 4,650 | 4,655 | 4,600 | 4,625 | 139,500 | 2,312.50 |
| 2018-07-17 | 4,530 | 4,650 | 4,530 | 4,580 | 238,000 | 2,290 |
| 2018-07-13 | 4,445 | 4,505 | 4,400 | 4,485 | 157,300 | 2,242.50 |
| 2018-07-12 | 4,460 | 4,470 | 4,415 | 4,450 | 136,700 | 2,225 |
| 2018-07-11 | 4,450 | 4,460 | 4,385 | 4,425 | 136,800 | 2,212.50 |
| 2018-07-10 | 4,495 | 4,540 | 4,480 | 4,495 | 114,600 | 2,247.50 |
| 2018-07-09 | 4,470 | 4,495 | 4,415 | 4,470 | 141,000 | 2,235 |
| 2018-07-06 | 4,390 | 4,460 | 4,375 | 4,435 | 276,000 | 2,217.50 |
| 2018-07-05 | 4,405 | 4,440 | 4,340 | 4,355 | 147,300 | 2,177.50 |
| 2018-07-04 | 4,405 | 4,455 | 4,390 | 4,430 | 110,100 | 2,215 |
| 2018-07-03 | 4,450 | 4,495 | 4,430 | 4,475 | 133,500 | 2,237.50 |
| 2018-07-02 | 4,575 | 4,600 | 4,480 | 4,495 | 119,800 | 2,247.50 |
| 2018-06-29 | 4,605 | 4,630 | 4,570 | 4,625 | 181,500 | 2,312.50 |
| 2018-06-28 | 4,595 | 4,640 | 4,575 | 4,610 | 151,200 | 2,305 |
| 2018-06-27 | 4,595 | 4,695 | 4,595 | 4,620 | 205,300 | 2,310 |
| 2018-06-26 | 4,520 | 4,595 | 4,485 | 4,590 | 170,200 | 2,295 |
| 2018-06-25 | 4,635 | 4,645 | 4,550 | 4,590 | 127,000 | 2,295 |
| 2018-06-22 | 4,660 | 4,680 | 4,585 | 4,665 | 367,900 | 2,332.50 |
| 2018-06-21 | 4,670 | 4,810 | 4,665 | 4,730 | 335,100 | 2,365 |
| 2018-06-20 | 4,675 | 4,690 | 4,575 | 4,675 | 266,300 | 2,337.50 |
| 2018-06-19 | 4,725 | 4,790 | 4,690 | 4,690 | 150,000 | 2,345 |
| 2018-06-18 | 4,825 | 4,840 | 4,680 | 4,705 | 197,700 | 2,352.50 |
| 2018-06-15 | 4,930 | 4,955 | 4,810 | 4,825 | 300,200 | 2,412.50 |
| 2018-06-14 | 4,840 | 4,905 | 4,830 | 4,865 | 250,900 | 2,432.50 |
| 2018-06-13 | 4,960 | 4,960 | 4,870 | 4,880 | 181,600 | 2,440 |
| 2018-06-12 | 4,940 | 4,970 | 4,810 | 4,940 | 288,000 | 2,470 |
| 2018-06-11 | 5,060 | 5,080 | 5,000 | 5,040 | 71,700 | 2,520 |
| 2018-06-08 | 5,000 | 5,070 | 4,885 | 5,050 | 182,300 | 2,525 |
| 2018-06-07 | 5,060 | 5,100 | 5,030 | 5,080 | 134,100 | 2,540 |
| 2018-06-06 | 5,000 | 5,050 | 4,955 | 4,970 | 150,400 | 2,485 |
| 2018-06-05 | 4,940 | 4,995 | 4,915 | 4,985 | 131,900 | 2,492.50 |
| 2018-06-04 | 4,895 | 4,970 | 4,895 | 4,960 | 150,500 | 2,480 |
| 2018-06-01 | 4,740 | 4,845 | 4,735 | 4,825 | 160,900 | 2,412.50 |
| 2018-05-31 | 4,775 | 4,795 | 4,740 | 4,790 | 336,600 | 2,395 |
| 2018-05-30 | 4,715 | 4,750 | 4,690 | 4,705 | 130,500 | 2,352.50 |
| 2018-05-29 | 4,820 | 4,840 | 4,780 | 4,815 | 99,300 | 2,407.50 |
| 2018-05-28 | 4,960 | 4,985 | 4,835 | 4,845 | 243,400 | 2,422.50 |
| 2018-05-25 | 4,970 | 5,010 | 4,925 | 4,965 | 207,300 | 2,482.50 |
| 2018-05-24 | 5,060 | 5,060 | 4,920 | 4,930 | 143,200 | 2,465 |
| 2018-05-23 | 5,060 | 5,130 | 5,030 | 5,070 | 89,100 | 2,535 |
| 2018-05-22 | 5,070 | 5,150 | 5,070 | 5,100 | 76,500 | 2,550 |
| 2018-05-21 | 5,050 | 5,160 | 5,050 | 5,110 | 115,800 | 2,555 |
| 2018-05-18 | 5,060 | 5,170 | 5,040 | 5,140 | 94,000 | 2,570 |
| 2018-05-17 | 5,100 | 5,100 | 5,030 | 5,060 | 177,300 | 2,530 |
| 2018-05-16 | 5,110 | 5,200 | 5,070 | 5,100 | 154,800 | 2,550 |
| 2018-05-15 | 5,130 | 5,180 | 5,060 | 5,070 | 170,400 | 2,535 |
| 2018-05-14 | 5,180 | 5,210 | 5,100 | 5,140 | 213,000 | 2,570 |
| 2018-05-11 | 4,995 | 5,100 | 4,980 | 5,080 | 193,700 | 2,540 |
| 2018-05-10 | 4,925 | 5,010 | 4,895 | 5,000 | 325,000 | 2,500 |
| 2018-05-09 | 4,780 | 4,935 | 4,780 | 4,925 | 336,800 | 2,462.50 |
| 2018-05-08 | 4,710 | 4,785 | 4,680 | 4,760 | 248,700 | 2,380 |
| 2018-05-07 | 4,755 | 4,755 | 4,660 | 4,725 | 155,400 | 2,362.50 |
| 2018-05-02 | 4,880 | 4,880 | 4,730 | 4,740 | 218,300 | 2,370 |
| 2018-05-01 | 4,735 | 4,925 | 4,735 | 4,900 | 577,400 | 2,450 |
| 2018-04-27 | 4,450 | 4,465 | 4,390 | 4,455 | 284,400 | 2,227.50 |
| 2018-04-26 | 4,420 | 4,470 | 4,415 | 4,420 | 199,500 | 2,210 |
| 2018-04-25 | 4,440 | 4,480 | 4,400 | 4,450 | 132,400 | 2,225 |
| 2018-04-24 | 4,475 | 4,540 | 4,460 | 4,510 | 201,400 | 2,255 |
| 2018-04-23 | 4,425 | 4,445 | 4,380 | 4,405 | 178,500 | 2,202.50 |
| 2018-04-20 | 4,415 | 4,440 | 4,375 | 4,415 | 206,400 | 2,207.50 |
| 2018-04-19 | 4,400 | 4,450 | 4,380 | 4,425 | 259,400 | 2,212.50 |
| 2018-04-18 | 4,350 | 4,395 | 4,310 | 4,365 | 184,700 | 2,182.50 |
| 2018-04-17 | 4,380 | 4,395 | 4,320 | 4,325 | 111,000 | 2,162.50 |
| 2018-04-16 | 4,375 | 4,390 | 4,310 | 4,380 | 121,700 | 2,190 |
| 2018-04-13 | 4,340 | 4,405 | 4,320 | 4,375 | 140,100 | 2,187.50 |
| 2018-04-12 | 4,320 | 4,320 | 4,220 | 4,295 | 136,900 | 2,147.50 |
| 2018-04-11 | 4,390 | 4,390 | 4,290 | 4,300 | 144,700 | 2,150 |
| 2018-04-10 | 4,205 | 4,290 | 4,185 | 4,275 | 172,600 | 2,137.50 |
| 2018-04-09 | 4,250 | 4,290 | 4,185 | 4,195 | 138,800 | 2,097.50 |
| 2018-04-06 | 4,290 | 4,335 | 4,245 | 4,255 | 169,500 | 2,127.50 |
| 2018-04-05 | 4,250 | 4,280 | 4,220 | 4,245 | 164,100 | 2,122.50 |
| 2018-04-04 | 4,180 | 4,230 | 4,155 | 4,190 | 175,600 | 2,095 |
| 2018-04-03 | 4,125 | 4,160 | 4,095 | 4,145 | 118,600 | 2,072.50 |
| 2018-03-30 | 4,220 | 4,235 | 4,155 | 4,215 | 104,700 | 2,107.50 |
| 2018-03-29 | 4,230 | 4,245 | 4,140 | 4,190 | 123,700 | 2,095 |
| 2018-03-28 | 4,135 | 4,160 | 4,090 | 4,150 | 125,300 | 2,075 |
| 2018-03-27 | 4,080 | 4,210 | 4,080 | 4,200 | 266,900 | 2,100 |
| 2018-03-26 | 3,920 | 4,020 | 3,920 | 4,020 | 227,500 | 2,010 |
| 2018-03-23 | 4,110 | 4,135 | 3,975 | 3,985 | 169,200 | 1,992.50 |
| 2018-03-22 | 4,230 | 4,240 | 4,150 | 4,230 | 143,700 | 2,115 |
| 2018-03-20 | 4,125 | 4,205 | 4,125 | 4,190 | 108,900 | 2,095 |
| 2018-03-19 | 4,195 | 4,220 | 4,140 | 4,150 | 85,600 | 2,075 |
| 2018-03-16 | 4,275 | 4,275 | 4,195 | 4,210 | 153,000 | 2,105 |
| 2018-03-15 | 4,295 | 4,300 | 4,215 | 4,265 | 112,600 | 2,132.50 |
| 2018-03-14 | 4,265 | 4,305 | 4,250 | 4,280 | 121,900 | 2,140 |
| 2018-03-13 | 4,230 | 4,265 | 4,215 | 4,260 | 90,000 | 2,130 |
| 2018-03-12 | 4,235 | 4,310 | 4,235 | 4,275 | 125,300 | 2,137.50 |
| 2018-03-09 | 4,190 | 4,235 | 4,140 | 4,165 | 154,300 | 2,082.50 |
| 2018-03-08 | 4,185 | 4,195 | 4,105 | 4,125 | 137,900 | 2,062.50 |
| 2018-03-07 | 4,125 | 4,150 | 4,095 | 4,130 | 182,000 | 2,065 |
| 2018-03-06 | 4,155 | 4,210 | 4,125 | 4,145 | 137,000 | 2,072.50 |
| 2018-03-05 | 4,175 | 4,195 | 4,090 | 4,110 | 85,700 | 2,055 |
| 2018-03-02 | 4,215 | 4,260 | 4,170 | 4,205 | 206,700 | 2,102.50 |
| 2018-03-01 | 4,315 | 4,355 | 4,265 | 4,285 | 164,600 | 2,142.50 |
| 2018-02-28 | 4,360 | 4,420 | 4,355 | 4,355 | 115,500 | 2,177.50 |
| 2018-02-27 | 4,365 | 4,415 | 4,355 | 4,395 | 107,000 | 2,197.50 |
| 2018-02-26 | 4,390 | 4,405 | 4,295 | 4,325 | 156,900 | 2,162.50 |
| 2018-02-23 | 4,425 | 4,435 | 4,320 | 4,380 | 198,200 | 2,190 |
| 2018-02-22 | 4,490 | 4,665 | 4,345 | 4,360 | 422,200 | 2,180 |
| 2018-02-21 | 4,215 | 4,235 | 4,175 | 4,210 | 90,300 | 2,105 |
| 2018-02-20 | 4,195 | 4,205 | 4,145 | 4,190 | 76,200 | 2,095 |
| 2018-02-19 | 4,165 | 4,220 | 4,145 | 4,210 | 101,000 | 2,105 |
| 2018-02-16 | 4,115 | 4,150 | 4,085 | 4,095 | 115,200 | 2,047.50 |
| 2018-02-15 | 4,045 | 4,060 | 4,020 | 4,045 | 156,000 | 2,022.50 |
| 2018-02-14 | 4,075 | 4,110 | 4,005 | 4,020 | 161,500 | 2,010 |
| 2018-02-13 | 4,215 | 4,215 | 4,070 | 4,075 | 168,000 | 2,037.50 |
| 2018-02-09 | 4,100 | 4,160 | 4,090 | 4,145 | 149,500 | 2,072.50 |
| 2018-02-08 | 4,280 | 4,310 | 4,240 | 4,265 | 173,000 | 2,132.50 |
| 2018-02-07 | 4,350 | 4,370 | 4,200 | 4,210 | 220,800 | 2,105 |
| 2018-02-06 | 4,250 | 4,290 | 4,105 | 4,200 | 214,100 | 2,100 |
| 2018-02-05 | 4,505 | 4,535 | 4,400 | 4,415 | 256,500 | 2,207.50 |
| 2018-02-02 | 4,500 | 4,585 | 4,395 | 4,555 | 245,300 | 2,277.50 |
| 2018-02-01 | 4,315 | 4,645 | 4,315 | 4,490 | 502,100 | 2,245 |
| 2018-01-31 | 4,680 | 4,760 | 4,645 | 4,665 | 248,900 | 2,332.50 |
| 2018-01-30 | 4,865 | 4,865 | 4,685 | 4,710 | 285,200 | 2,355 |
| 2018-01-29 | 4,865 | 4,940 | 4,785 | 4,915 | 198,000 | 2,457.50 |
| 2018-01-26 | 4,880 | 4,895 | 4,835 | 4,835 | 104,600 | 2,417.50 |
| 2018-01-25 | 4,965 | 4,980 | 4,890 | 4,890 | 113,000 | 2,445 |
| 2018-01-24 | 4,930 | 4,945 | 4,910 | 4,925 | 80,900 | 2,462.50 |
| 2018-01-23 | 4,900 | 4,945 | 4,895 | 4,930 | 98,700 | 2,465 |
| 2018-01-22 | 4,855 | 4,870 | 4,810 | 4,865 | 115,300 | 2,432.50 |
| 2018-01-19 | 4,855 | 4,880 | 4,815 | 4,835 | 114,700 | 2,417.50 |
| 2018-01-18 | 4,920 | 4,955 | 4,815 | 4,815 | 161,000 | 2,407.50 |
| 2018-01-17 | 4,870 | 4,910 | 4,835 | 4,895 | 145,100 | 2,447.50 |
| 2018-01-16 | 4,905 | 4,950 | 4,905 | 4,915 | 90,900 | 2,457.50 |
| 2018-01-15 | 4,935 | 4,970 | 4,875 | 4,925 | 113,600 | 2,462.50 |
| 2018-01-12 | 5,010 | 5,030 | 4,925 | 4,925 | 177,300 | 2,462.50 |
| 2018-01-11 | 4,865 | 5,030 | 4,865 | 4,990 | 207,500 | 2,495 |
| 2018-01-10 | 4,950 | 5,000 | 4,835 | 4,845 | 151,100 | 2,422.50 |
| 2018-01-09 | 4,840 | 4,845 | 4,815 | 4,830 | 73,800 | 2,415 |
| 2018-01-05 | 4,855 | 4,870 | 4,780 | 4,845 | 109,400 | 2,422.50 |
| 2018-01-04 | 4,705 | 4,830 | 4,700 | 4,830 | 149,300 | 2,415 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株
