7467 萩原電気ホールディングス(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 | 2,790 | 2,809 | 2,747 | 2,778 | 13,000 | 2,778 |
| 2018-12-27 | 2,749 | 2,820 | 2,720 | 2,783 | 25,500 | 2,783 |
| 2018-12-26 | 2,658 | 2,710 | 2,547 | 2,589 | 24,100 | 2,589 |
| 2018-12-25 | 2,642 | 2,691 | 2,621 | 2,646 | 35,800 | 2,646 |
| 2018-12-21 | 2,700 | 2,772 | 2,650 | 2,714 | 27,000 | 2,714 |
| 2018-12-20 | 2,787 | 2,787 | 2,711 | 2,712 | 17,400 | 2,712 |
| 2018-12-19 | 2,847 | 2,870 | 2,801 | 2,837 | 10,200 | 2,837 |
| 2018-12-18 | 2,880 | 2,880 | 2,801 | 2,839 | 16,300 | 2,839 |
| 2018-12-17 | 2,990 | 2,990 | 2,889 | 2,894 | 14,300 | 2,894 |
| 2018-12-14 | 2,995 | 3,045 | 2,986 | 3,000 | 14,400 | 3,000 |
| 2018-12-13 | 3,025 | 3,050 | 3,010 | 3,020 | 10,600 | 3,020 |
| 2018-12-12 | 2,911 | 3,005 | 2,897 | 2,996 | 11,500 | 2,996 |
| 2018-12-11 | 2,932 | 2,941 | 2,866 | 2,910 | 18,100 | 2,910 |
| 2018-12-10 | 2,988 | 2,990 | 2,924 | 2,950 | 12,600 | 2,950 |
| 2018-12-07 | 3,040 | 3,095 | 2,978 | 2,985 | 17,200 | 2,985 |
| 2018-12-06 | 3,070 | 3,070 | 3,000 | 3,035 | 15,000 | 3,035 |
| 2018-12-05 | 3,105 | 3,105 | 3,010 | 3,070 | 7,800 | 3,070 |
| 2018-12-04 | 3,195 | 3,195 | 3,105 | 3,105 | 10,000 | 3,105 |
| 2018-12-03 | 3,235 | 3,250 | 3,175 | 3,195 | 9,300 | 3,195 |
| 2018-11-30 | 3,155 | 3,210 | 3,130 | 3,205 | 9,800 | 3,205 |
| 2018-11-29 | 3,140 | 3,170 | 3,130 | 3,155 | 8,200 | 3,155 |
| 2018-11-28 | 3,095 | 3,110 | 3,080 | 3,110 | 12,200 | 3,110 |
| 2018-11-27 | 3,015 | 3,070 | 2,997 | 3,070 | 37,100 | 3,070 |
| 2018-11-26 | 3,020 | 3,050 | 2,982 | 3,025 | 16,200 | 3,025 |
| 2018-11-22 | 3,000 | 3,020 | 2,980 | 3,005 | 7,000 | 3,005 |
| 2018-11-21 | 2,971 | 3,030 | 2,955 | 2,998 | 14,400 | 2,998 |
| 2018-11-20 | 2,990 | 3,050 | 2,986 | 3,015 | 21,200 | 3,015 |
| 2018-11-19 | 3,085 | 3,130 | 3,055 | 3,055 | 9,200 | 3,055 |
| 2018-11-16 | 3,100 | 3,140 | 3,035 | 3,085 | 25,200 | 3,085 |
| 2018-11-15 | 3,110 | 3,155 | 3,095 | 3,100 | 20,100 | 3,100 |
| 2018-11-14 | 3,155 | 3,195 | 3,090 | 3,140 | 28,500 | 3,140 |
| 2018-11-13 | 3,225 | 3,235 | 3,155 | 3,155 | 15,800 | 3,155 |
| 2018-11-12 | 3,190 | 3,380 | 3,190 | 3,325 | 44,000 | 3,325 |
| 2018-11-09 | 3,065 | 3,325 | 3,065 | 3,260 | 42,200 | 3,260 |
| 2018-11-08 | 3,040 | 3,075 | 3,035 | 3,070 | 12,800 | 3,070 |
| 2018-11-07 | 3,020 | 3,040 | 2,997 | 3,015 | 25,100 | 3,015 |
| 2018-11-06 | 2,990 | 3,085 | 2,971 | 3,015 | 24,700 | 3,015 |
| 2018-11-05 | 2,980 | 3,045 | 2,980 | 3,010 | 7,500 | 3,010 |
| 2018-11-02 | 2,992 | 3,060 | 2,992 | 3,050 | 16,800 | 3,050 |
| 2018-11-01 | 2,967 | 3,040 | 2,923 | 2,992 | 19,000 | 2,992 |
| 2018-10-31 | 2,961 | 2,989 | 2,927 | 2,974 | 22,500 | 2,974 |
| 2018-10-30 | 2,864 | 2,916 | 2,849 | 2,911 | 25,900 | 2,911 |
| 2018-10-29 | 2,887 | 2,919 | 2,847 | 2,851 | 19,600 | 2,851 |
| 2018-10-26 | 2,983 | 2,984 | 2,858 | 2,892 | 23,100 | 2,892 |
| 2018-10-25 | 2,983 | 2,983 | 2,883 | 2,897 | 16,300 | 2,897 |
| 2018-10-24 | 3,025 | 3,055 | 2,970 | 3,025 | 11,200 | 3,025 |
| 2018-10-23 | 3,045 | 3,085 | 2,990 | 3,025 | 18,700 | 3,025 |
| 2018-10-22 | 2,975 | 3,075 | 2,952 | 3,050 | 10,200 | 3,050 |
| 2018-10-19 | 2,950 | 3,030 | 2,950 | 3,000 | 11,100 | 3,000 |
| 2018-10-18 | 3,035 | 3,050 | 2,962 | 2,971 | 11,800 | 2,971 |
| 2018-10-17 | 3,045 | 3,080 | 2,983 | 3,010 | 17,400 | 3,010 |
| 2018-10-16 | 2,967 | 3,020 | 2,960 | 2,991 | 12,600 | 2,991 |
| 2018-10-15 | 3,015 | 3,090 | 2,943 | 3,005 | 17,200 | 3,005 |
| 2018-10-12 | 3,000 | 3,085 | 2,988 | 3,010 | 11,800 | 3,010 |
| 2018-10-11 | 3,055 | 3,100 | 3,005 | 3,020 | 25,300 | 3,020 |
| 2018-10-10 | 3,165 | 3,205 | 3,125 | 3,155 | 11,100 | 3,155 |
| 2018-10-09 | 3,185 | 3,195 | 3,130 | 3,140 | 17,100 | 3,140 |
| 2018-10-05 | 3,265 | 3,320 | 3,210 | 3,235 | 15,900 | 3,235 |
| 2018-10-04 | 3,315 | 3,330 | 3,265 | 3,285 | 14,900 | 3,285 |
| 2018-10-03 | 3,360 | 3,380 | 3,260 | 3,265 | 19,700 | 3,265 |
| 2018-10-02 | 3,380 | 3,435 | 3,370 | 3,375 | 16,600 | 3,375 |
| 2018-10-01 | 3,395 | 3,395 | 3,370 | 3,385 | 5,600 | 3,385 |
| 2018-09-28 | 3,370 | 3,415 | 3,365 | 3,390 | 11,800 | 3,390 |
| 2018-09-27 | 3,400 | 3,400 | 3,335 | 3,365 | 17,000 | 3,365 |
| 2018-09-26 | 3,400 | 3,415 | 3,340 | 3,390 | 19,700 | 3,390 |
| 2018-09-25 | 3,330 | 3,405 | 3,330 | 3,405 | 20,800 | 3,405 |
| 2018-09-21 | 3,350 | 3,365 | 3,285 | 3,335 | 18,900 | 3,335 |
| 2018-09-20 | 3,360 | 3,380 | 3,295 | 3,325 | 15,600 | 3,325 |
| 2018-09-19 | 3,270 | 3,340 | 3,250 | 3,330 | 14,200 | 3,330 |
| 2018-09-18 | 3,190 | 3,265 | 3,170 | 3,265 | 16,600 | 3,265 |
| 2018-09-14 | 3,155 | 3,250 | 3,145 | 3,190 | 25,200 | 3,190 |
| 2018-09-13 | 3,160 | 3,205 | 3,115 | 3,125 | 21,100 | 3,125 |
| 2018-09-12 | 3,210 | 3,225 | 3,140 | 3,175 | 17,500 | 3,175 |
| 2018-09-11 | 3,165 | 3,250 | 3,115 | 3,210 | 22,500 | 3,210 |
| 2018-09-10 | 3,090 | 3,175 | 3,090 | 3,145 | 12,600 | 3,145 |
| 2018-09-07 | 3,155 | 3,155 | 3,085 | 3,115 | 11,400 | 3,115 |
| 2018-09-06 | 3,195 | 3,195 | 3,120 | 3,160 | 10,000 | 3,160 |
| 2018-09-05 | 3,235 | 3,235 | 3,190 | 3,195 | 6,600 | 3,195 |
| 2018-09-04 | 3,280 | 3,285 | 3,235 | 3,235 | 8,100 | 3,235 |
| 2018-09-03 | 3,335 | 3,340 | 3,230 | 3,290 | 11,000 | 3,290 |
| 2018-08-31 | 3,330 | 3,370 | 3,325 | 3,330 | 11,000 | 3,330 |
| 2018-08-30 | 3,330 | 3,350 | 3,300 | 3,330 | 6,000 | 3,330 |
| 2018-08-29 | 3,255 | 3,320 | 3,255 | 3,320 | 10,000 | 3,320 |
| 2018-08-28 | 3,280 | 3,300 | 3,250 | 3,250 | 15,200 | 3,250 |
| 2018-08-27 | 3,185 | 3,270 | 3,185 | 3,250 | 9,200 | 3,250 |
| 2018-08-24 | 3,190 | 3,200 | 3,155 | 3,190 | 9,500 | 3,190 |
| 2018-08-23 | 3,160 | 3,195 | 3,125 | 3,130 | 10,500 | 3,130 |
| 2018-08-22 | 3,115 | 3,170 | 3,025 | 3,125 | 10,800 | 3,125 |
| 2018-08-21 | 3,145 | 3,145 | 3,100 | 3,115 | 12,100 | 3,115 |
| 2018-08-20 | 3,155 | 3,190 | 3,090 | 3,140 | 23,200 | 3,140 |
| 2018-08-17 | 3,135 | 3,200 | 3,105 | 3,155 | 22,600 | 3,155 |
| 2018-08-16 | 3,145 | 3,155 | 3,040 | 3,105 | 26,900 | 3,105 |
| 2018-08-15 | 3,130 | 3,205 | 3,120 | 3,150 | 39,700 | 3,150 |
| 2018-08-14 | 3,040 | 3,140 | 3,030 | 3,130 | 41,600 | 3,130 |
| 2018-08-13 | 3,000 | 3,040 | 2,980 | 3,000 | 22,000 | 3,000 |
| 2018-08-10 | 3,050 | 3,135 | 3,030 | 3,060 | 20,700 | 3,060 |
| 2018-08-09 | 3,075 | 3,150 | 3,050 | 3,060 | 4,500 | 3,060 |
| 2018-08-08 | 3,100 | 3,160 | 3,070 | 3,085 | 16,400 | 3,085 |
| 2018-08-07 | 3,020 | 3,090 | 3,020 | 3,090 | 6,400 | 3,090 |
| 2018-08-06 | 3,045 | 3,065 | 2,996 | 3,020 | 11,000 | 3,020 |
| 2018-08-03 | 3,110 | 3,110 | 3,035 | 3,045 | 7,100 | 3,045 |
| 2018-08-02 | 3,175 | 3,200 | 3,100 | 3,105 | 10,300 | 3,105 |
| 2018-08-01 | 3,145 | 3,175 | 3,110 | 3,150 | 8,600 | 3,150 |
| 2018-07-31 | 3,185 | 3,240 | 3,105 | 3,130 | 23,300 | 3,130 |
| 2018-07-30 | 3,175 | 3,240 | 3,150 | 3,200 | 26,000 | 3,200 |
| 2018-07-27 | 3,085 | 3,210 | 3,085 | 3,175 | 20,800 | 3,175 |
| 2018-07-26 | 3,020 | 3,100 | 3,020 | 3,085 | 20,600 | 3,085 |
| 2018-07-25 | 2,942 | 3,020 | 2,936 | 3,020 | 17,000 | 3,020 |
| 2018-07-24 | 2,990 | 2,990 | 2,940 | 2,948 | 10,100 | 2,948 |
| 2018-07-23 | 2,934 | 3,005 | 2,925 | 2,942 | 11,400 | 2,942 |
| 2018-07-20 | 2,989 | 2,989 | 2,921 | 2,948 | 14,500 | 2,948 |
| 2018-07-19 | 2,961 | 3,015 | 2,937 | 3,000 | 8,900 | 3,000 |
| 2018-07-18 | 2,994 | 3,030 | 2,952 | 2,975 | 15,900 | 2,975 |
| 2018-07-17 | 2,946 | 3,025 | 2,916 | 2,999 | 15,600 | 2,999 |
| 2018-07-13 | 2,896 | 2,967 | 2,855 | 2,946 | 30,600 | 2,946 |
| 2018-07-12 | 2,911 | 2,919 | 2,857 | 2,914 | 24,300 | 2,914 |
| 2018-07-11 | 2,931 | 2,951 | 2,880 | 2,910 | 23,900 | 2,910 |
| 2018-07-10 | 2,963 | 3,005 | 2,946 | 2,946 | 15,400 | 2,946 |
| 2018-07-09 | 2,951 | 2,962 | 2,906 | 2,956 | 17,200 | 2,956 |
| 2018-07-06 | 2,942 | 2,961 | 2,904 | 2,949 | 14,500 | 2,949 |
| 2018-07-05 | 2,901 | 2,921 | 2,860 | 2,892 | 46,800 | 2,892 |
| 2018-07-04 | 2,943 | 2,989 | 2,872 | 2,951 | 34,300 | 2,951 |
| 2018-07-03 | 3,005 | 3,025 | 2,952 | 2,993 | 18,400 | 2,993 |
| 2018-07-02 | 3,060 | 3,080 | 2,984 | 2,987 | 32,800 | 2,987 |
| 2018-06-29 | 3,105 | 3,120 | 3,070 | 3,085 | 22,200 | 3,085 |
| 2018-06-28 | 3,170 | 3,190 | 3,075 | 3,125 | 40,400 | 3,125 |
| 2018-06-27 | 3,180 | 3,265 | 3,130 | 3,240 | 35,000 | 3,240 |
| 2018-06-26 | 3,180 | 3,210 | 3,140 | 3,180 | 27,000 | 3,180 |
| 2018-06-25 | 3,300 | 3,300 | 3,195 | 3,200 | 32,400 | 3,200 |
| 2018-06-22 | 3,165 | 3,350 | 3,130 | 3,315 | 58,500 | 3,315 |
| 2018-06-21 | 3,250 | 3,295 | 3,185 | 3,190 | 19,900 | 3,190 |
| 2018-06-20 | 3,235 | 3,300 | 3,155 | 3,275 | 34,000 | 3,275 |
| 2018-06-19 | 3,295 | 3,310 | 3,190 | 3,220 | 32,400 | 3,220 |
| 2018-06-18 | 3,345 | 3,350 | 3,270 | 3,315 | 20,200 | 3,315 |
| 2018-06-15 | 3,360 | 3,430 | 3,320 | 3,340 | 30,100 | 3,340 |
| 2018-06-14 | 3,295 | 3,380 | 3,280 | 3,355 | 32,300 | 3,355 |
| 2018-06-13 | 3,190 | 3,340 | 3,180 | 3,280 | 31,900 | 3,280 |
| 2018-06-12 | 3,200 | 3,260 | 3,180 | 3,190 | 28,300 | 3,190 |
| 2018-06-11 | 3,165 | 3,195 | 3,145 | 3,190 | 15,200 | 3,190 |
| 2018-06-08 | 3,100 | 3,180 | 3,100 | 3,165 | 17,700 | 3,165 |
| 2018-06-07 | 3,125 | 3,170 | 3,125 | 3,170 | 10,200 | 3,170 |
| 2018-06-06 | 3,130 | 3,160 | 3,110 | 3,125 | 15,500 | 3,125 |
| 2018-06-05 | 3,115 | 3,135 | 3,100 | 3,135 | 13,600 | 3,135 |
| 2018-06-04 | 3,080 | 3,125 | 3,075 | 3,115 | 14,400 | 3,115 |
| 2018-06-01 | 3,050 | 3,075 | 2,995 | 3,065 | 18,800 | 3,065 |
| 2018-05-31 | 3,150 | 3,160 | 3,050 | 3,060 | 13,200 | 3,060 |
| 2018-05-30 | 3,100 | 3,125 | 3,040 | 3,110 | 21,800 | 3,110 |
| 2018-05-29 | 3,150 | 3,170 | 3,090 | 3,135 | 20,400 | 3,135 |
| 2018-05-28 | 3,130 | 3,135 | 3,095 | 3,125 | 14,100 | 3,125 |
| 2018-05-25 | 3,120 | 3,150 | 3,100 | 3,110 | 18,600 | 3,110 |
| 2018-05-24 | 3,180 | 3,180 | 3,080 | 3,100 | 27,000 | 3,100 |
| 2018-05-23 | 3,210 | 3,240 | 3,150 | 3,175 | 18,800 | 3,175 |
| 2018-05-22 | 3,255 | 3,270 | 3,180 | 3,195 | 20,400 | 3,195 |
| 2018-05-21 | 3,265 | 3,265 | 3,230 | 3,255 | 16,000 | 3,255 |
| 2018-05-18 | 3,230 | 3,265 | 3,220 | 3,235 | 20,700 | 3,235 |
| 2018-05-17 | 3,255 | 3,275 | 3,220 | 3,230 | 19,500 | 3,230 |
| 2018-05-16 | 3,210 | 3,240 | 3,195 | 3,220 | 23,700 | 3,220 |
| 2018-05-15 | 3,250 | 3,260 | 3,215 | 3,245 | 18,600 | 3,245 |
| 2018-05-14 | 3,190 | 3,280 | 3,175 | 3,250 | 34,900 | 3,250 |
| 2018-05-11 | 3,175 | 3,270 | 3,145 | 3,175 | 53,200 | 3,175 |
| 2018-05-10 | 3,055 | 3,115 | 3,055 | 3,105 | 17,000 | 3,105 |
| 2018-05-09 | 3,045 | 3,065 | 3,030 | 3,060 | 13,200 | 3,060 |
| 2018-05-08 | 3,005 | 3,070 | 3,005 | 3,045 | 14,500 | 3,045 |
| 2018-05-07 | 3,015 | 3,020 | 2,958 | 3,015 | 16,800 | 3,015 |
| 2018-05-02 | 3,005 | 3,025 | 2,973 | 3,015 | 32,100 | 3,015 |
| 2018-05-01 | 3,040 | 3,040 | 2,998 | 3,005 | 11,800 | 3,005 |
| 2018-04-27 | 3,085 | 3,085 | 3,020 | 3,045 | 28,600 | 3,045 |
| 2018-04-26 | 3,080 | 3,095 | 3,050 | 3,065 | 27,700 | 3,065 |
| 2018-04-25 | 3,050 | 3,085 | 3,040 | 3,065 | 24,600 | 3,065 |
| 2018-04-24 | 3,040 | 3,080 | 3,030 | 3,080 | 19,900 | 3,080 |
| 2018-04-23 | 3,040 | 3,040 | 3,010 | 3,035 | 14,100 | 3,035 |
| 2018-04-20 | 3,020 | 3,025 | 2,964 | 3,015 | 11,100 | 3,015 |
| 2018-04-19 | 3,000 | 3,040 | 2,980 | 3,015 | 14,700 | 3,015 |
| 2018-04-18 | 2,960 | 3,010 | 2,920 | 3,000 | 30,800 | 3,000 |
| 2018-04-17 | 3,055 | 3,055 | 2,960 | 2,974 | 28,900 | 2,974 |
| 2018-04-16 | 3,125 | 3,130 | 3,030 | 3,055 | 32,500 | 3,055 |
| 2018-04-13 | 3,160 | 3,195 | 3,110 | 3,125 | 24,000 | 3,125 |
| 2018-04-12 | 3,160 | 3,170 | 3,125 | 3,140 | 26,300 | 3,140 |
| 2018-04-11 | 3,190 | 3,230 | 3,140 | 3,150 | 24,000 | 3,150 |
| 2018-04-10 | 3,140 | 3,180 | 3,115 | 3,165 | 18,800 | 3,165 |
| 2018-04-09 | 3,110 | 3,165 | 3,050 | 3,140 | 46,500 | 3,140 |
| 2018-04-06 | 3,185 | 3,185 | 3,115 | 3,160 | 31,300 | 3,160 |
| 2018-04-05 | 3,190 | 3,220 | 3,160 | 3,170 | 24,700 | 3,170 |
| 2018-04-04 | 3,170 | 3,195 | 3,135 | 3,190 | 16,600 | 3,190 |
| 2018-04-03 | 3,135 | 3,195 | 3,105 | 3,170 | 17,500 | 3,170 |
| 2018-03-30 | 3,200 | 3,235 | 3,150 | 3,225 | 24,700 | 3,225 |
| 2018-03-29 | 3,170 | 3,175 | 3,105 | 3,165 | 20,300 | 3,165 |
| 2018-03-28 | 3,125 | 3,150 | 3,085 | 3,135 | 18,100 | 3,135 |
| 2018-03-27 | 3,190 | 3,240 | 3,180 | 3,240 | 13,400 | 3,240 |
| 2018-03-26 | 3,125 | 3,130 | 3,040 | 3,120 | 26,400 | 3,120 |
| 2018-03-23 | 3,175 | 3,185 | 3,110 | 3,125 | 34,600 | 3,125 |
| 2018-03-22 | 3,280 | 3,280 | 3,225 | 3,260 | 17,800 | 3,260 |
| 2018-03-20 | 3,220 | 3,255 | 3,180 | 3,255 | 19,600 | 3,255 |
| 2018-03-19 | 3,275 | 3,275 | 3,220 | 3,235 | 34,700 | 3,235 |
| 2018-03-16 | 3,345 | 3,360 | 3,290 | 3,295 | 9,000 | 3,295 |
| 2018-03-15 | 3,415 | 3,415 | 3,305 | 3,340 | 30,800 | 3,340 |
| 2018-03-14 | 3,375 | 3,440 | 3,370 | 3,420 | 27,700 | 3,420 |
| 2018-03-13 | 3,340 | 3,385 | 3,285 | 3,380 | 24,100 | 3,380 |
| 2018-03-12 | 3,310 | 3,355 | 3,300 | 3,340 | 19,200 | 3,340 |
| 2018-03-09 | 3,270 | 3,305 | 3,240 | 3,275 | 25,200 | 3,275 |
| 2018-03-08 | 3,280 | 3,290 | 3,235 | 3,270 | 17,100 | 3,270 |
| 2018-03-07 | 3,315 | 3,315 | 3,215 | 3,260 | 25,900 | 3,260 |
| 2018-03-06 | 3,315 | 3,390 | 3,305 | 3,315 | 13,400 | 3,315 |
| 2018-03-05 | 3,345 | 3,395 | 3,255 | 3,295 | 28,000 | 3,295 |
| 2018-03-02 | 3,330 | 3,450 | 3,320 | 3,410 | 42,300 | 3,410 |
| 2018-03-01 | 3,500 | 3,500 | 3,400 | 3,420 | 22,400 | 3,420 |
| 2018-02-28 | 3,490 | 3,540 | 3,470 | 3,485 | 31,000 | 3,485 |
| 2018-02-27 | 3,490 | 3,520 | 3,475 | 3,510 | 29,400 | 3,510 |
| 2018-02-26 | 3,485 | 3,495 | 3,415 | 3,455 | 18,800 | 3,455 |
| 2018-02-23 | 3,420 | 3,445 | 3,400 | 3,440 | 21,000 | 3,440 |
| 2018-02-22 | 3,460 | 3,460 | 3,355 | 3,420 | 22,800 | 3,420 |
| 2018-02-21 | 3,435 | 3,530 | 3,415 | 3,490 | 40,500 | 3,490 |
| 2018-02-20 | 3,450 | 3,450 | 3,350 | 3,410 | 21,000 | 3,410 |
| 2018-02-19 | 3,370 | 3,410 | 3,335 | 3,400 | 58,200 | 3,400 |
| 2018-02-16 | 3,320 | 3,360 | 3,270 | 3,295 | 33,600 | 3,295 |
| 2018-02-15 | 3,330 | 3,355 | 3,275 | 3,320 | 35,000 | 3,320 |
| 2018-02-14 | 3,250 | 3,310 | 3,170 | 3,280 | 81,700 | 3,280 |
| 2018-02-13 | 3,440 | 3,445 | 3,275 | 3,280 | 97,200 | 3,280 |
| 2018-02-09 | 3,345 | 3,395 | 3,315 | 3,375 | 38,000 | 3,375 |
| 2018-02-08 | 3,475 | 3,510 | 3,390 | 3,440 | 44,100 | 3,440 |
| 2018-02-07 | 3,620 | 3,645 | 3,445 | 3,445 | 52,800 | 3,445 |
| 2018-02-06 | 3,490 | 3,575 | 3,325 | 3,480 | 118,100 | 3,480 |
| 2018-02-05 | 3,630 | 3,840 | 3,610 | 3,770 | 104,200 | 3,770 |
| 2018-02-02 | 3,775 | 3,790 | 3,700 | 3,720 | 20,900 | 3,720 |
| 2018-02-01 | 3,715 | 3,780 | 3,695 | 3,775 | 20,200 | 3,775 |
| 2018-01-31 | 3,705 | 3,805 | 3,700 | 3,710 | 31,400 | 3,710 |
| 2018-01-30 | 3,765 | 3,785 | 3,700 | 3,745 | 53,300 | 3,745 |
| 2018-01-29 | 3,820 | 3,870 | 3,815 | 3,815 | 14,900 | 3,815 |
| 2018-01-26 | 3,850 | 3,855 | 3,765 | 3,810 | 43,100 | 3,810 |
| 2018-01-25 | 3,905 | 3,905 | 3,815 | 3,840 | 63,500 | 3,840 |
| 2018-01-24 | 3,975 | 4,000 | 3,920 | 3,925 | 62,000 | 3,925 |
| 2018-01-23 | 4,005 | 4,010 | 3,915 | 3,975 | 54,000 | 3,975 |
| 2018-01-22 | 3,990 | 4,035 | 3,950 | 3,990 | 57,400 | 3,990 |
| 2018-01-19 | 3,800 | 3,960 | 3,800 | 3,940 | 89,600 | 3,940 |
| 2018-01-18 | 3,765 | 3,890 | 3,760 | 3,810 | 63,100 | 3,810 |
| 2018-01-17 | 3,795 | 3,820 | 3,695 | 3,770 | 51,900 | 3,770 |
| 2018-01-16 | 3,835 | 3,920 | 3,765 | 3,805 | 61,700 | 3,805 |
| 2018-01-15 | 3,615 | 3,850 | 3,615 | 3,845 | 91,200 | 3,845 |
| 2018-01-12 | 3,610 | 3,620 | 3,580 | 3,610 | 25,400 | 3,610 |
| 2018-01-11 | 3,650 | 3,650 | 3,595 | 3,620 | 22,600 | 3,620 |
| 2018-01-10 | 3,575 | 3,680 | 3,545 | 3,665 | 59,900 | 3,665 |
| 2018-01-09 | 3,630 | 3,655 | 3,600 | 3,645 | 40,100 | 3,645 |
| 2018-01-05 | 3,635 | 3,635 | 3,580 | 3,600 | 43,900 | 3,600 |
| 2018-01-04 | 3,685 | 3,690 | 3,555 | 3,630 | 42,100 | 3,630 |
分割・併合履歴 ： [1996-03-26]1株→1.25株
