7735 (株)SCREENホールディングス 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 | 4,580 | 4,720 | 4,580 | 4,605 | 481,700 | 2,302.50 |
| 2018-12-27 | 4,700 | 4,770 | 4,510 | 4,590 | 641,500 | 2,295 |
| 2018-12-26 | 4,410 | 4,515 | 4,305 | 4,420 | 470,800 | 2,210 |
| 2018-12-25 | 4,370 | 4,470 | 4,310 | 4,320 | 470,300 | 2,160 |
| 2018-12-21 | 4,595 | 4,720 | 4,540 | 4,595 | 678,900 | 2,297.50 |
| 2018-12-20 | 4,750 | 4,805 | 4,555 | 4,610 | 736,600 | 2,305 |
| 2018-12-19 | 4,825 | 4,915 | 4,695 | 4,855 | 630,000 | 2,427.50 |
| 2018-12-18 | 4,930 | 4,975 | 4,830 | 4,890 | 851,300 | 2,445 |
| 2018-12-17 | 4,955 | 5,120 | 4,940 | 5,060 | 469,500 | 2,530 |
| 2018-12-14 | 5,120 | 5,130 | 4,840 | 4,945 | 857,700 | 2,472.50 |
| 2018-12-13 | 5,200 | 5,260 | 5,110 | 5,200 | 506,000 | 2,600 |
| 2018-12-12 | 5,150 | 5,220 | 5,000 | 5,150 | 703,500 | 2,575 |
| 2018-12-11 | 5,060 | 5,120 | 4,940 | 4,995 | 443,000 | 2,497.50 |
| 2018-12-10 | 5,060 | 5,140 | 5,010 | 5,060 | 444,800 | 2,530 |
| 2018-12-07 | 5,390 | 5,430 | 5,140 | 5,180 | 637,800 | 2,590 |
| 2018-12-06 | 5,500 | 5,510 | 5,240 | 5,320 | 749,100 | 2,660 |
| 2018-12-05 | 5,700 | 5,730 | 5,560 | 5,570 | 668,900 | 2,785 |
| 2018-12-04 | 5,990 | 6,140 | 5,860 | 5,880 | 593,100 | 2,940 |
| 2018-12-03 | 5,900 | 6,130 | 5,890 | 6,040 | 823,900 | 3,020 |
| 2018-11-30 | 5,700 | 5,700 | 5,620 | 5,680 | 408,500 | 2,840 |
| 2018-11-29 | 5,800 | 5,920 | 5,710 | 5,720 | 497,500 | 2,860 |
| 2018-11-28 | 5,610 | 5,690 | 5,520 | 5,680 | 1,005,300 | 2,840 |
| 2018-11-27 | 5,740 | 5,790 | 5,540 | 5,650 | 626,500 | 2,825 |
| 2018-11-26 | 5,740 | 5,850 | 5,620 | 5,660 | 574,200 | 2,830 |
| 2018-11-22 | 5,650 | 5,730 | 5,550 | 5,720 | 597,400 | 2,860 |
| 2018-11-21 | 5,270 | 5,680 | 5,270 | 5,650 | 811,600 | 2,825 |
| 2018-11-20 | 5,390 | 5,410 | 5,270 | 5,290 | 670,600 | 2,645 |
| 2018-11-19 | 5,490 | 5,710 | 5,470 | 5,610 | 535,400 | 2,805 |
| 2018-11-16 | 5,580 | 5,590 | 5,410 | 5,410 | 687,400 | 2,705 |
| 2018-11-15 | 5,700 | 5,860 | 5,670 | 5,750 | 386,100 | 2,875 |
| 2018-11-14 | 5,720 | 5,830 | 5,680 | 5,750 | 522,300 | 2,875 |
| 2018-11-13 | 5,750 | 5,780 | 5,590 | 5,620 | 873,100 | 2,810 |
| 2018-11-12 | 5,860 | 6,010 | 5,810 | 5,950 | 480,100 | 2,975 |
| 2018-11-09 | 6,120 | 6,150 | 5,930 | 5,980 | 647,800 | 2,990 |
| 2018-11-08 | 6,320 | 6,370 | 6,140 | 6,180 | 550,200 | 3,090 |
| 2018-11-07 | 6,080 | 6,330 | 6,020 | 6,200 | 683,700 | 3,100 |
| 2018-11-06 | 6,250 | 6,310 | 6,040 | 6,070 | 699,200 | 3,035 |
| 2018-11-05 | 6,450 | 6,600 | 6,310 | 6,350 | 838,200 | 3,175 |
| 2018-11-02 | 6,120 | 6,630 | 6,110 | 6,550 | 987,800 | 3,275 |
| 2018-11-01 | 6,100 | 6,240 | 5,890 | 6,060 | 975,800 | 3,030 |
| 2018-10-31 | 6,070 | 6,480 | 5,690 | 6,150 | 1,804,700 | 3,075 |
| 2018-10-30 | 5,640 | 6,080 | 5,630 | 5,970 | 1,152,000 | 2,985 |
| 2018-10-29 | 5,790 | 5,970 | 5,750 | 5,840 | 562,300 | 2,920 |
| 2018-10-26 | 5,910 | 6,010 | 5,720 | 5,790 | 779,400 | 2,895 |
| 2018-10-25 | 5,890 | 5,900 | 5,740 | 5,760 | 716,900 | 2,880 |
| 2018-10-24 | 6,270 | 6,300 | 6,060 | 6,190 | 592,600 | 3,095 |
| 2018-10-23 | 6,420 | 6,450 | 6,150 | 6,170 | 665,200 | 3,085 |
| 2018-10-22 | 6,350 | 6,630 | 6,290 | 6,600 | 491,600 | 3,300 |
| 2018-10-19 | 6,300 | 6,440 | 6,250 | 6,410 | 400,000 | 3,205 |
| 2018-10-18 | 6,670 | 6,680 | 6,370 | 6,390 | 603,000 | 3,195 |
| 2018-10-17 | 6,630 | 6,740 | 6,590 | 6,740 | 808,400 | 3,370 |
| 2018-10-16 | 6,290 | 6,390 | 6,230 | 6,390 | 366,400 | 3,195 |
| 2018-10-15 | 6,350 | 6,440 | 6,210 | 6,350 | 565,700 | 3,175 |
| 2018-10-12 | 6,120 | 6,440 | 6,060 | 6,410 | 823,500 | 3,205 |
| 2018-10-11 | 5,810 | 6,120 | 5,800 | 6,110 | 967,700 | 3,055 |
| 2018-10-10 | 6,100 | 6,250 | 5,940 | 6,180 | 1,046,800 | 3,090 |
| 2018-10-09 | 6,170 | 6,210 | 6,030 | 6,040 | 893,800 | 3,020 |
| 2018-10-05 | 6,610 | 6,670 | 6,380 | 6,400 | 952,200 | 3,200 |
| 2018-10-04 | 7,010 | 7,050 | 6,720 | 6,730 | 670,700 | 3,365 |
| 2018-10-03 | 6,980 | 7,030 | 6,900 | 6,930 | 370,800 | 3,465 |
| 2018-10-02 | 6,860 | 6,960 | 6,750 | 6,910 | 562,900 | 3,455 |
| 2018-10-01 | 6,690 | 7,120 | 6,690 | 6,940 | 800,400 | 3,470 |
| 2018-09-28 | 6,760 | 6,820 | 6,610 | 6,640 | 842,800 | 3,320 |
| 2018-09-27 | 6,890 | 6,890 | 6,660 | 6,680 | 653,100 | 3,340 |
| 2018-09-26 | 6,850 | 6,990 | 6,800 | 6,990 | 439,700 | 3,495 |
| 2018-09-25 | 6,990 | 7,070 | 6,870 | 6,900 | 670,300 | 3,450 |
| 2018-09-21 | 6,930 | 7,000 | 6,860 | 6,920 | 894,300 | 3,460 |
| 2018-09-20 | 7,140 | 7,150 | 6,980 | 7,050 | 840,500 | 3,525 |
| 2018-09-19 | 7,380 | 7,420 | 7,280 | 7,310 | 604,800 | 3,655 |
| 2018-09-18 | 6,950 | 7,100 | 6,870 | 7,090 | 515,000 | 3,545 |
| 2018-09-14 | 6,870 | 7,110 | 6,870 | 7,080 | 920,500 | 3,540 |
| 2018-09-13 | 6,770 | 6,950 | 6,610 | 6,750 | 574,100 | 3,375 |
| 2018-09-12 | 7,200 | 7,200 | 6,870 | 6,950 | 514,100 | 3,475 |
| 2018-09-11 | 7,210 | 7,330 | 7,130 | 7,260 | 535,000 | 3,630 |
| 2018-09-10 | 7,270 | 7,270 | 7,040 | 7,080 | 722,600 | 3,540 |
| 2018-09-07 | 7,510 | 7,540 | 7,230 | 7,280 | 897,300 | 3,640 |
| 2018-09-06 | 8,020 | 8,040 | 7,750 | 7,910 | 626,700 | 3,955 |
| 2018-09-05 | 8,310 | 8,370 | 8,160 | 8,170 | 372,100 | 4,085 |
| 2018-09-04 | 8,360 | 8,430 | 8,260 | 8,300 | 304,700 | 4,150 |
| 2018-09-03 | 8,420 | 8,450 | 8,290 | 8,320 | 269,700 | 4,160 |
| 2018-08-31 | 8,170 | 8,460 | 8,100 | 8,410 | 443,700 | 4,205 |
| 2018-08-30 | 8,300 | 8,320 | 8,220 | 8,290 | 276,900 | 4,145 |
| 2018-08-29 | 8,000 | 8,300 | 7,990 | 8,170 | 423,200 | 4,085 |
| 2018-08-28 | 8,200 | 8,230 | 7,960 | 7,980 | 303,800 | 3,990 |
| 2018-08-27 | 8,040 | 8,160 | 8,020 | 8,090 | 304,700 | 4,045 |
| 2018-08-24 | 7,870 | 7,920 | 7,820 | 7,920 | 185,100 | 3,960 |
| 2018-08-23 | 7,860 | 7,880 | 7,770 | 7,790 | 238,900 | 3,895 |
| 2018-08-22 | 7,650 | 7,910 | 7,640 | 7,830 | 377,300 | 3,915 |
| 2018-08-21 | 7,500 | 7,610 | 7,430 | 7,590 | 401,400 | 3,795 |
| 2018-08-20 | 7,690 | 7,710 | 7,560 | 7,570 | 315,300 | 3,785 |
| 2018-08-17 | 7,820 | 7,820 | 7,630 | 7,690 | 541,200 | 3,845 |
| 2018-08-16 | 7,630 | 7,950 | 7,560 | 7,920 | 413,900 | 3,960 |
| 2018-08-15 | 7,810 | 7,920 | 7,770 | 7,900 | 260,900 | 3,950 |
| 2018-08-14 | 7,760 | 7,900 | 7,720 | 7,880 | 298,700 | 3,940 |
| 2018-08-13 | 7,890 | 7,900 | 7,640 | 7,660 | 616,800 | 3,830 |
| 2018-08-10 | 8,340 | 8,350 | 8,090 | 8,130 | 657,400 | 4,065 |
| 2018-08-09 | 8,420 | 8,590 | 8,390 | 8,460 | 397,300 | 4,230 |
| 2018-08-08 | 8,250 | 8,470 | 8,180 | 8,420 | 433,000 | 4,210 |
| 2018-08-07 | 8,220 | 8,370 | 8,140 | 8,340 | 338,100 | 4,170 |
| 2018-08-06 | 8,670 | 8,670 | 8,290 | 8,350 | 563,100 | 4,175 |
| 2018-08-03 | 8,760 | 8,900 | 8,590 | 8,720 | 1,055,100 | 4,360 |
| 2018-08-02 | 8,450 | 8,670 | 8,410 | 8,510 | 1,021,800 | 4,255 |
| 2018-08-01 | 8,030 | 8,240 | 7,990 | 8,200 | 808,100 | 4,100 |
| 2018-07-31 | 7,950 | 8,200 | 7,950 | 8,150 | 466,100 | 4,075 |
| 2018-07-30 | 7,930 | 7,990 | 7,930 | 7,950 | 266,200 | 3,975 |
| 2018-07-27 | 8,080 | 8,190 | 7,990 | 8,010 | 597,800 | 4,005 |
| 2018-07-26 | 8,050 | 8,110 | 7,990 | 8,010 | 339,900 | 4,005 |
| 2018-07-25 | 7,970 | 8,010 | 7,730 | 7,940 | 655,600 | 3,970 |
| 2018-07-24 | 8,030 | 8,180 | 7,970 | 8,120 | 208,200 | 4,060 |
| 2018-07-23 | 8,030 | 8,050 | 7,920 | 8,010 | 253,900 | 4,005 |
| 2018-07-20 | 8,160 | 8,270 | 7,980 | 8,110 | 537,600 | 4,055 |
| 2018-07-19 | 8,230 | 8,420 | 8,190 | 8,310 | 660,200 | 4,155 |
| 2018-07-18 | 8,050 | 8,140 | 7,980 | 7,990 | 309,000 | 3,995 |
| 2018-07-17 | 7,810 | 7,970 | 7,780 | 7,900 | 287,500 | 3,950 |
| 2018-07-13 | 7,770 | 7,950 | 7,710 | 7,790 | 511,800 | 3,895 |
| 2018-07-12 | 7,770 | 7,790 | 7,610 | 7,710 | 514,500 | 3,855 |
| 2018-07-11 | 7,890 | 7,970 | 7,750 | 7,890 | 279,300 | 3,945 |
| 2018-07-10 | 8,090 | 8,150 | 7,920 | 7,990 | 402,000 | 3,995 |
| 2018-07-09 | 7,790 | 7,970 | 7,750 | 7,970 | 247,900 | 3,985 |
| 2018-07-06 | 7,650 | 7,850 | 7,600 | 7,790 | 456,200 | 3,895 |
| 2018-07-05 | 7,530 | 7,710 | 7,490 | 7,580 | 363,500 | 3,790 |
| 2018-07-04 | 7,790 | 7,820 | 7,500 | 7,570 | 491,800 | 3,785 |
| 2018-07-03 | 7,880 | 7,920 | 7,770 | 7,900 | 321,000 | 3,950 |
| 2018-07-02 | 7,860 | 8,140 | 7,840 | 7,880 | 734,300 | 3,940 |
| 2018-06-29 | 8,250 | 8,280 | 7,750 | 7,800 | 1,468,400 | 3,900 |
| 2018-06-28 | 8,210 | 8,540 | 8,100 | 8,500 | 650,100 | 4,250 |
| 2018-06-27 | 8,350 | 8,430 | 8,190 | 8,250 | 462,600 | 4,125 |
| 2018-06-26 | 8,080 | 8,300 | 8,020 | 8,280 | 430,400 | 4,140 |
| 2018-06-25 | 8,360 | 8,410 | 8,200 | 8,230 | 298,200 | 4,115 |
| 2018-06-22 | 8,300 | 8,380 | 8,200 | 8,330 | 295,900 | 4,165 |
| 2018-06-21 | 8,520 | 8,720 | 8,330 | 8,470 | 507,700 | 4,235 |
| 2018-06-20 | 8,260 | 8,410 | 8,160 | 8,370 | 448,800 | 4,185 |
| 2018-06-19 | 8,380 | 8,420 | 8,180 | 8,270 | 532,200 | 4,135 |
| 2018-06-18 | 8,570 | 8,580 | 8,290 | 8,400 | 516,300 | 4,200 |
| 2018-06-15 | 8,900 | 8,900 | 8,610 | 8,620 | 558,800 | 4,310 |
| 2018-06-14 | 9,050 | 9,150 | 9,000 | 9,010 | 315,800 | 4,505 |
| 2018-06-13 | 9,060 | 9,190 | 9,060 | 9,100 | 362,000 | 4,550 |
| 2018-06-12 | 9,090 | 9,110 | 8,990 | 9,030 | 328,200 | 4,515 |
| 2018-06-11 | 9,150 | 9,230 | 9,080 | 9,090 | 222,700 | 4,545 |
| 2018-06-08 | 9,320 | 9,340 | 9,130 | 9,160 | 473,300 | 4,580 |
| 2018-06-07 | 9,490 | 9,510 | 9,330 | 9,400 | 286,600 | 4,700 |
| 2018-06-06 | 9,430 | 9,560 | 9,390 | 9,470 | 377,000 | 4,735 |
| 2018-06-05 | 9,230 | 9,440 | 9,230 | 9,430 | 352,000 | 4,715 |
| 2018-06-04 | 9,230 | 9,290 | 9,190 | 9,250 | 265,400 | 4,625 |
| 2018-06-01 | 9,230 | 9,240 | 9,040 | 9,080 | 431,800 | 4,540 |
| 2018-05-31 | 9,190 | 9,310 | 9,150 | 9,260 | 535,800 | 4,630 |
| 2018-05-30 | 8,900 | 9,110 | 8,870 | 9,050 | 405,300 | 4,525 |
| 2018-05-29 | 9,010 | 9,070 | 8,940 | 9,050 | 389,700 | 4,525 |
| 2018-05-28 | 9,160 | 9,160 | 8,990 | 9,080 | 438,600 | 4,540 |
| 2018-05-25 | 9,280 | 9,310 | 9,070 | 9,160 | 785,100 | 4,580 |
| 2018-05-24 | 9,460 | 9,510 | 9,370 | 9,490 | 261,700 | 4,745 |
| 2018-05-23 | 9,390 | 9,510 | 9,380 | 9,460 | 277,900 | 4,730 |
| 2018-05-22 | 9,570 | 9,600 | 9,410 | 9,450 | 248,000 | 4,725 |
| 2018-05-21 | 9,490 | 9,530 | 9,330 | 9,470 | 396,900 | 4,735 |
| 2018-05-18 | 9,890 | 9,970 | 9,520 | 9,610 | 575,000 | 4,805 |
| 2018-05-17 | 9,880 | 9,980 | 9,820 | 9,940 | 309,400 | 4,970 |
| 2018-05-16 | 9,880 | 9,910 | 9,720 | 9,770 | 249,600 | 4,885 |
| 2018-05-15 | 9,850 | 9,970 | 9,790 | 9,880 | 275,100 | 4,940 |
| 2018-05-14 | 9,850 | 9,910 | 9,760 | 9,880 | 313,000 | 4,940 |
| 2018-05-11 | 9,800 | 10,020 | 9,780 | 9,920 | 552,700 | 4,960 |
| 2018-05-10 | 9,660 | 9,790 | 9,480 | 9,740 | 505,700 | 4,870 |
| 2018-05-09 | 9,900 | 10,120 | 9,500 | 9,520 | 1,424,600 | 4,760 |
| 2018-05-08 | 9,370 | 9,510 | 9,330 | 9,470 | 413,500 | 4,735 |
| 2018-05-07 | 9,220 | 9,430 | 9,180 | 9,420 | 478,100 | 4,710 |
| 2018-05-02 | 9,240 | 9,260 | 9,130 | 9,160 | 281,900 | 4,580 |
| 2018-05-01 | 8,940 | 9,090 | 8,870 | 9,020 | 267,300 | 4,510 |
| 2018-04-27 | 8,950 | 9,070 | 8,780 | 9,010 | 676,300 | 4,505 |
| 2018-04-26 | 8,830 | 9,040 | 8,710 | 8,770 | 711,200 | 4,385 |
| 2018-04-25 | 8,550 | 8,590 | 8,500 | 8,530 | 360,200 | 4,265 |
| 2018-04-24 | 8,690 | 8,740 | 8,610 | 8,660 | 473,700 | 4,330 |
| 2018-04-23 | 8,850 | 8,860 | 8,640 | 8,690 | 342,400 | 4,345 |
| 2018-04-20 | 8,860 | 8,870 | 8,580 | 8,770 | 912,300 | 4,385 |
| 2018-04-19 | 9,370 | 9,370 | 9,110 | 9,210 | 559,600 | 4,605 |
| 2018-04-18 | 9,620 | 9,660 | 9,370 | 9,450 | 484,600 | 4,725 |
| 2018-04-17 | 9,520 | 9,680 | 9,490 | 9,510 | 248,000 | 4,755 |
| 2018-04-16 | 9,590 | 9,610 | 9,490 | 9,560 | 182,800 | 4,780 |
| 2018-04-13 | 9,400 | 9,620 | 9,400 | 9,530 | 279,200 | 4,765 |
| 2018-04-12 | 9,340 | 9,360 | 9,200 | 9,280 | 248,200 | 4,640 |
| 2018-04-11 | 9,520 | 9,590 | 9,360 | 9,360 | 321,200 | 4,680 |
| 2018-04-10 | 9,240 | 9,480 | 9,120 | 9,390 | 402,000 | 4,695 |
| 2018-04-09 | 9,110 | 9,290 | 9,070 | 9,240 | 332,200 | 4,620 |
| 2018-04-06 | 9,160 | 9,300 | 9,100 | 9,190 | 457,300 | 4,595 |
| 2018-04-05 | 9,300 | 9,350 | 9,110 | 9,220 | 395,600 | 4,610 |
| 2018-04-04 | 9,620 | 9,630 | 9,160 | 9,190 | 557,000 | 4,595 |
| 2018-04-03 | 9,620 | 9,630 | 9,440 | 9,590 | 643,100 | 4,795 |
| 2018-03-30 | 9,620 | 9,850 | 9,590 | 9,760 | 483,600 | 4,880 |
| 2018-03-29 | 9,480 | 9,500 | 9,170 | 9,410 | 883,100 | 4,705 |
| 2018-03-28 | 9,640 | 9,640 | 9,350 | 9,470 | 790,400 | 4,735 |
| 2018-03-27 | 9,850 | 9,960 | 9,810 | 9,940 | 643,600 | 4,970 |
| 2018-03-26 | 9,460 | 9,580 | 9,270 | 9,580 | 623,400 | 4,790 |
| 2018-03-23 | 9,840 | 9,910 | 9,640 | 9,690 | 789,000 | 4,845 |
| 2018-03-22 | 10,050 | 10,330 | 10,010 | 10,290 | 585,900 | 5,145 |
| 2018-03-20 | 9,940 | 10,030 | 9,850 | 9,900 | 527,400 | 4,950 |
| 2018-03-19 | 9,910 | 9,930 | 9,690 | 9,800 | 513,200 | 4,900 |
| 2018-03-16 | 10,270 | 10,270 | 9,930 | 10,000 | 518,000 | 5,000 |
| 2018-03-15 | 10,340 | 10,380 | 10,100 | 10,250 | 408,100 | 5,125 |
| 2018-03-14 | 10,380 | 10,520 | 10,120 | 10,320 | 720,400 | 5,160 |
| 2018-03-13 | 10,370 | 10,700 | 10,310 | 10,660 | 661,600 | 5,330 |
| 2018-03-12 | 10,560 | 10,570 | 10,010 | 10,300 | 971,500 | 5,150 |
| 2018-03-09 | 10,390 | 10,480 | 10,120 | 10,240 | 741,900 | 5,120 |
| 2018-03-08 | 10,090 | 10,390 | 10,040 | 10,380 | 780,900 | 5,190 |
| 2018-03-07 | 9,800 | 10,050 | 9,780 | 9,900 | 515,800 | 4,950 |
| 2018-03-06 | 9,730 | 9,980 | 9,730 | 9,890 | 370,000 | 4,945 |
| 2018-03-05 | 9,670 | 9,760 | 9,490 | 9,550 | 372,600 | 4,775 |
| 2018-03-02 | 9,750 | 9,790 | 9,610 | 9,720 | 603,200 | 4,860 |
| 2018-03-01 | 10,020 | 10,160 | 9,930 | 10,050 | 828,600 | 5,025 |
| 2018-02-28 | 9,850 | 10,130 | 9,850 | 10,040 | 669,200 | 5,020 |
| 2018-02-27 | 9,750 | 10,020 | 9,750 | 9,890 | 598,100 | 4,945 |
| 2018-02-26 | 9,560 | 9,660 | 9,520 | 9,600 | 325,700 | 4,800 |
| 2018-02-23 | 9,490 | 9,520 | 9,350 | 9,440 | 243,600 | 4,720 |
| 2018-02-22 | 9,570 | 9,620 | 9,370 | 9,450 | 401,900 | 4,725 |
| 2018-02-21 | 9,580 | 9,790 | 9,560 | 9,630 | 441,700 | 4,815 |
| 2018-02-20 | 9,520 | 9,610 | 9,400 | 9,580 | 468,000 | 4,790 |
| 2018-02-19 | 9,540 | 9,630 | 9,410 | 9,610 | 565,900 | 4,805 |
| 2018-02-16 | 9,200 | 9,490 | 9,120 | 9,460 | 808,800 | 4,730 |
| 2018-02-15 | 9,030 | 9,310 | 9,000 | 9,150 | 953,100 | 4,575 |
| 2018-02-14 | 8,800 | 8,910 | 8,590 | 8,760 | 1,790,900 | 4,380 |
| 2018-02-13 | 8,310 | 8,330 | 8,030 | 8,050 | 609,600 | 4,025 |
| 2018-02-09 | 8,160 | 8,220 | 8,020 | 8,160 | 727,000 | 4,080 |
| 2018-02-08 | 8,370 | 8,590 | 8,310 | 8,510 | 830,100 | 4,255 |
| 2018-02-07 | 9,030 | 9,090 | 8,400 | 8,400 | 756,200 | 4,200 |
| 2018-02-06 | 8,580 | 8,680 | 8,270 | 8,580 | 808,700 | 4,290 |
| 2018-02-05 | 9,070 | 9,090 | 8,980 | 9,030 | 514,400 | 4,515 |
| 2018-02-02 | 9,610 | 9,630 | 9,340 | 9,370 | 728,900 | 4,685 |
| 2018-02-01 | 9,780 | 9,920 | 9,330 | 9,590 | 1,332,000 | 4,795 |
| 2018-01-31 | 9,690 | 9,720 | 9,460 | 9,480 | 470,200 | 4,740 |
| 2018-01-30 | 9,830 | 9,850 | 9,560 | 9,610 | 442,100 | 4,805 |
| 2018-01-29 | 9,700 | 9,940 | 9,670 | 9,870 | 460,500 | 4,935 |
| 2018-01-26 | 9,800 | 9,860 | 9,540 | 9,600 | 572,600 | 4,800 |
| 2018-01-25 | 9,630 | 9,940 | 9,610 | 9,920 | 681,900 | 4,960 |
| 2018-01-24 | 9,840 | 9,910 | 9,700 | 9,760 | 309,000 | 4,880 |
| 2018-01-23 | 9,880 | 9,890 | 9,730 | 9,840 | 407,500 | 4,920 |
| 2018-01-22 | 9,920 | 9,930 | 9,760 | 9,800 | 362,600 | 4,900 |
| 2018-01-19 | 10,350 | 10,370 | 9,970 | 10,030 | 564,900 | 5,015 |
| 2018-01-18 | 10,100 | 10,330 | 10,030 | 10,130 | 1,244,200 | 5,065 |
| 2018-01-17 | 9,400 | 9,690 | 9,400 | 9,660 | 404,000 | 4,830 |
| 2018-01-16 | 9,370 | 9,570 | 9,300 | 9,540 | 341,500 | 4,770 |
| 2018-01-15 | 9,520 | 9,540 | 9,340 | 9,430 | 284,600 | 4,715 |
| 2018-01-12 | 9,570 | 9,600 | 9,390 | 9,410 | 427,000 | 4,705 |
| 2018-01-11 | 9,620 | 9,690 | 9,490 | 9,580 | 380,900 | 4,790 |
| 2018-01-10 | 9,910 | 10,000 | 9,640 | 9,770 | 558,700 | 4,885 |
| 2018-01-09 | 10,060 | 10,090 | 9,880 | 9,940 | 552,900 | 4,970 |
| 2018-01-05 | 9,900 | 9,980 | 9,740 | 9,970 | 732,400 | 4,985 |
| 2018-01-04 | 9,820 | 9,890 | 9,680 | 9,820 | 755,200 | 4,910 |
分割・併合履歴 ： [2023-09-28]1株→2株 [2016-09-28]1株→0.2株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
