7839 (株)SHOEI 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 | 3,770 | 3,800 | 3,695 | 3,745 | 32,400 | 936.25 |
| 2018-12-27 | 3,535 | 3,825 | 3,535 | 3,700 | 59,500 | 925 |
| 2018-12-26 | 3,435 | 3,525 | 3,340 | 3,395 | 100,000 | 848.75 |
| 2018-12-25 | 3,485 | 3,555 | 3,465 | 3,505 | 33,600 | 876.25 |
| 2018-12-21 | 3,850 | 3,875 | 3,735 | 3,765 | 35,500 | 941.25 |
| 2018-12-20 | 4,085 | 4,175 | 3,910 | 3,935 | 40,400 | 983.75 |
| 2018-12-19 | 4,110 | 4,220 | 4,070 | 4,080 | 24,600 | 1,020 |
| 2018-12-18 | 4,130 | 4,165 | 4,070 | 4,105 | 14,200 | 1,026.25 |
| 2018-12-17 | 4,180 | 4,235 | 4,110 | 4,200 | 27,800 | 1,050 |
| 2018-12-14 | 4,255 | 4,265 | 4,155 | 4,175 | 32,900 | 1,043.75 |
| 2018-12-13 | 4,270 | 4,290 | 4,230 | 4,240 | 22,700 | 1,060 |
| 2018-12-12 | 4,160 | 4,290 | 4,135 | 4,285 | 22,900 | 1,071.25 |
| 2018-12-11 | 4,215 | 4,255 | 4,155 | 4,155 | 22,000 | 1,038.75 |
| 2018-12-10 | 4,225 | 4,265 | 4,135 | 4,145 | 14,000 | 1,036.25 |
| 2018-12-07 | 4,395 | 4,420 | 4,285 | 4,295 | 21,900 | 1,073.75 |
| 2018-12-06 | 4,315 | 4,495 | 4,245 | 4,405 | 63,500 | 1,101.25 |
| 2018-12-05 | 4,210 | 4,240 | 4,140 | 4,175 | 35,600 | 1,043.75 |
| 2018-12-04 | 4,400 | 4,515 | 4,275 | 4,280 | 24,000 | 1,070 |
| 2018-12-03 | 4,425 | 4,540 | 4,370 | 4,400 | 36,800 | 1,100 |
| 2018-11-30 | 4,350 | 4,435 | 4,315 | 4,435 | 30,700 | 1,108.75 |
| 2018-11-29 | 4,365 | 4,420 | 4,295 | 4,325 | 15,200 | 1,081.25 |
| 2018-11-28 | 4,485 | 4,485 | 4,320 | 4,350 | 39,000 | 1,087.50 |
| 2018-11-27 | 4,335 | 4,465 | 4,335 | 4,425 | 20,400 | 1,106.25 |
| 2018-11-26 | 4,340 | 4,395 | 4,230 | 4,235 | 16,600 | 1,058.75 |
| 2018-11-22 | 4,330 | 4,420 | 4,265 | 4,330 | 13,700 | 1,082.50 |
| 2018-11-21 | 4,420 | 4,435 | 4,235 | 4,295 | 31,700 | 1,073.75 |
| 2018-11-20 | 4,610 | 4,610 | 4,405 | 4,435 | 32,400 | 1,108.75 |
| 2018-11-19 | 4,825 | 4,885 | 4,665 | 4,665 | 40,500 | 1,166.25 |
| 2018-11-16 | 4,755 | 4,975 | 4,615 | 4,890 | 69,500 | 1,222.50 |
| 2018-11-15 | 4,580 | 4,695 | 4,485 | 4,665 | 53,000 | 1,166.25 |
| 2018-11-14 | 4,850 | 4,870 | 4,440 | 4,645 | 52,900 | 1,161.25 |
| 2018-11-13 | 4,845 | 4,850 | 4,720 | 4,780 | 36,800 | 1,195 |
| 2018-11-12 | 4,840 | 4,905 | 4,795 | 4,845 | 12,000 | 1,211.25 |
| 2018-11-09 | 4,910 | 4,910 | 4,825 | 4,840 | 17,200 | 1,210 |
| 2018-11-08 | 4,860 | 4,975 | 4,830 | 4,840 | 21,900 | 1,210 |
| 2018-11-07 | 4,725 | 4,855 | 4,645 | 4,790 | 38,400 | 1,197.50 |
| 2018-11-06 | 4,640 | 4,650 | 4,575 | 4,605 | 12,900 | 1,151.25 |
| 2018-11-05 | 4,550 | 4,615 | 4,520 | 4,550 | 21,800 | 1,137.50 |
| 2018-11-02 | 4,335 | 4,570 | 4,335 | 4,555 | 28,100 | 1,138.75 |
| 2018-11-01 | 4,265 | 4,475 | 4,210 | 4,380 | 41,900 | 1,095 |
| 2018-10-31 | 4,330 | 4,470 | 4,295 | 4,405 | 23,500 | 1,101.25 |
| 2018-10-30 | 4,400 | 4,410 | 4,270 | 4,400 | 47,000 | 1,100 |
| 2018-10-29 | 4,135 | 4,165 | 4,055 | 4,075 | 18,400 | 1,018.75 |
| 2018-10-26 | 4,065 | 4,120 | 3,970 | 4,065 | 24,900 | 1,016.25 |
| 2018-10-25 | 4,125 | 4,170 | 4,035 | 4,055 | 24,100 | 1,013.75 |
| 2018-10-24 | 4,245 | 4,305 | 4,185 | 4,285 | 16,600 | 1,071.25 |
| 2018-10-23 | 4,345 | 4,370 | 4,260 | 4,265 | 15,200 | 1,066.25 |
| 2018-10-22 | 4,260 | 4,410 | 4,235 | 4,370 | 13,800 | 1,092.50 |
| 2018-10-19 | 4,270 | 4,385 | 4,235 | 4,330 | 15,700 | 1,082.50 |
| 2018-10-18 | 4,460 | 4,520 | 4,355 | 4,375 | 20,900 | 1,093.75 |
| 2018-10-17 | 4,400 | 4,475 | 4,400 | 4,460 | 18,700 | 1,115 |
| 2018-10-16 | 4,300 | 4,375 | 4,270 | 4,370 | 18,400 | 1,092.50 |
| 2018-10-15 | 4,380 | 4,410 | 4,330 | 4,355 | 26,800 | 1,088.75 |
| 2018-10-12 | 4,395 | 4,430 | 4,365 | 4,410 | 15,600 | 1,102.50 |
| 2018-10-11 | 4,500 | 4,500 | 4,340 | 4,395 | 27,800 | 1,098.75 |
| 2018-10-10 | 4,635 | 4,685 | 4,540 | 4,605 | 20,400 | 1,151.25 |
| 2018-10-09 | 4,645 | 4,670 | 4,540 | 4,585 | 17,400 | 1,146.25 |
| 2018-10-05 | 4,725 | 4,780 | 4,690 | 4,735 | 11,300 | 1,183.75 |
| 2018-10-04 | 4,840 | 4,850 | 4,755 | 4,775 | 12,500 | 1,193.75 |
| 2018-10-03 | 4,885 | 4,895 | 4,770 | 4,770 | 18,700 | 1,192.50 |
| 2018-10-02 | 4,900 | 4,980 | 4,870 | 4,875 | 18,200 | 1,218.75 |
| 2018-10-01 | 4,920 | 4,990 | 4,885 | 4,930 | 21,400 | 1,232.50 |
| 2018-09-28 | 5,050 | 5,050 | 4,860 | 4,905 | 35,500 | 1,226.25 |
| 2018-09-27 | 4,935 | 5,030 | 4,890 | 4,915 | 20,900 | 1,228.75 |
| 2018-09-26 | 4,840 | 5,010 | 4,835 | 5,000 | 28,500 | 1,250 |
| 2018-09-25 | 4,825 | 4,985 | 4,820 | 4,980 | 77,800 | 1,245 |
| 2018-09-21 | 4,830 | 4,830 | 4,775 | 4,810 | 67,900 | 1,202.50 |
| 2018-09-20 | 4,955 | 4,955 | 4,770 | 4,800 | 49,100 | 1,200 |
| 2018-09-19 | 4,885 | 4,985 | 4,845 | 4,955 | 27,500 | 1,238.75 |
| 2018-09-18 | 4,835 | 4,920 | 4,790 | 4,870 | 30,300 | 1,217.50 |
| 2018-09-14 | 4,800 | 4,870 | 4,785 | 4,810 | 31,600 | 1,202.50 |
| 2018-09-13 | 4,605 | 4,785 | 4,590 | 4,765 | 34,700 | 1,191.25 |
| 2018-09-12 | 4,555 | 4,570 | 4,475 | 4,535 | 31,600 | 1,133.75 |
| 2018-09-11 | 4,490 | 4,560 | 4,490 | 4,555 | 9,200 | 1,138.75 |
| 2018-09-10 | 4,545 | 4,615 | 4,485 | 4,500 | 28,900 | 1,125 |
| 2018-09-07 | 4,580 | 4,580 | 4,480 | 4,535 | 23,200 | 1,133.75 |
| 2018-09-06 | 4,655 | 4,655 | 4,555 | 4,580 | 12,000 | 1,145 |
| 2018-09-05 | 4,675 | 4,695 | 4,575 | 4,675 | 29,600 | 1,168.75 |
| 2018-09-04 | 4,600 | 4,670 | 4,555 | 4,605 | 18,800 | 1,151.25 |
| 2018-09-03 | 4,725 | 4,760 | 4,515 | 4,570 | 36,300 | 1,142.50 |
| 2018-08-31 | 4,765 | 4,815 | 4,695 | 4,730 | 49,200 | 1,182.50 |
| 2018-08-30 | 4,840 | 4,860 | 4,730 | 4,815 | 29,000 | 1,203.75 |
| 2018-08-29 | 4,770 | 4,880 | 4,750 | 4,845 | 21,500 | 1,211.25 |
| 2018-08-28 | 4,785 | 4,820 | 4,730 | 4,770 | 18,400 | 1,192.50 |
| 2018-08-27 | 4,645 | 4,785 | 4,620 | 4,765 | 34,000 | 1,191.25 |
| 2018-08-24 | 4,745 | 4,745 | 4,595 | 4,635 | 16,900 | 1,158.75 |
| 2018-08-23 | 4,540 | 4,750 | 4,540 | 4,685 | 56,000 | 1,171.25 |
| 2018-08-22 | 4,470 | 4,595 | 4,445 | 4,580 | 16,800 | 1,145 |
| 2018-08-21 | 4,405 | 4,465 | 4,365 | 4,460 | 16,800 | 1,115 |
| 2018-08-20 | 4,555 | 4,555 | 4,405 | 4,405 | 17,100 | 1,101.25 |
| 2018-08-17 | 4,445 | 4,635 | 4,435 | 4,580 | 19,000 | 1,145 |
| 2018-08-16 | 4,480 | 4,480 | 4,395 | 4,445 | 41,000 | 1,111.25 |
| 2018-08-15 | 4,560 | 4,560 | 4,390 | 4,510 | 30,900 | 1,127.50 |
| 2018-08-14 | 4,545 | 4,630 | 4,505 | 4,575 | 24,800 | 1,143.75 |
| 2018-08-13 | 4,655 | 4,655 | 4,500 | 4,510 | 23,900 | 1,127.50 |
| 2018-08-10 | 4,620 | 4,675 | 4,560 | 4,670 | 52,000 | 1,167.50 |
| 2018-08-09 | 4,520 | 4,550 | 4,450 | 4,505 | 14,700 | 1,126.25 |
| 2018-08-08 | 4,600 | 4,650 | 4,525 | 4,550 | 36,200 | 1,137.50 |
| 2018-08-07 | 4,555 | 4,625 | 4,515 | 4,600 | 17,000 | 1,150 |
| 2018-08-06 | 4,515 | 4,640 | 4,495 | 4,550 | 25,100 | 1,137.50 |
| 2018-08-03 | 4,645 | 4,650 | 4,540 | 4,560 | 20,500 | 1,140 |
| 2018-08-02 | 4,700 | 4,775 | 4,605 | 4,630 | 33,000 | 1,157.50 |
| 2018-08-01 | 4,770 | 4,770 | 4,650 | 4,755 | 49,100 | 1,188.75 |
| 2018-07-31 | 4,785 | 4,915 | 4,730 | 4,770 | 83,300 | 1,192.50 |
| 2018-07-30 | 4,695 | 4,925 | 4,665 | 4,785 | 150,200 | 1,196.25 |
| 2018-07-27 | 4,485 | 4,590 | 4,440 | 4,550 | 34,600 | 1,137.50 |
| 2018-07-26 | 4,525 | 4,545 | 4,450 | 4,535 | 26,500 | 1,133.75 |
| 2018-07-25 | 4,370 | 4,580 | 4,335 | 4,455 | 78,700 | 1,113.75 |
| 2018-07-24 | 4,420 | 4,420 | 4,240 | 4,300 | 50,100 | 1,075 |
| 2018-07-23 | 4,405 | 4,850 | 4,350 | 4,410 | 142,000 | 1,102.50 |
| 2018-07-20 | 4,150 | 4,325 | 4,140 | 4,265 | 64,200 | 1,066.25 |
| 2018-07-19 | 4,105 | 4,145 | 4,050 | 4,130 | 19,500 | 1,032.50 |
| 2018-07-18 | 4,090 | 4,150 | 4,065 | 4,135 | 32,400 | 1,033.75 |
| 2018-07-17 | 4,065 | 4,090 | 3,995 | 4,025 | 31,800 | 1,006.25 |
| 2018-07-13 | 3,885 | 4,035 | 3,880 | 3,995 | 44,900 | 998.75 |
| 2018-07-12 | 3,895 | 3,895 | 3,840 | 3,860 | 33,800 | 965 |
| 2018-07-11 | 3,860 | 3,860 | 3,745 | 3,790 | 31,400 | 947.50 |
| 2018-07-10 | 3,880 | 3,895 | 3,780 | 3,780 | 22,100 | 945 |
| 2018-07-09 | 3,695 | 3,830 | 3,670 | 3,795 | 26,200 | 948.75 |
| 2018-07-06 | 3,615 | 3,715 | 3,605 | 3,695 | 24,000 | 923.75 |
| 2018-07-05 | 3,670 | 3,700 | 3,600 | 3,610 | 26,500 | 902.50 |
| 2018-07-04 | 3,750 | 3,770 | 3,660 | 3,690 | 38,700 | 922.50 |
| 2018-07-03 | 3,895 | 3,910 | 3,750 | 3,800 | 54,200 | 950 |
| 2018-07-02 | 3,915 | 3,970 | 3,875 | 3,895 | 34,000 | 973.75 |
| 2018-06-29 | 3,915 | 3,925 | 3,825 | 3,915 | 27,000 | 978.75 |
| 2018-06-28 | 3,885 | 3,920 | 3,860 | 3,915 | 30,200 | 978.75 |
| 2018-06-27 | 3,850 | 3,890 | 3,810 | 3,885 | 31,600 | 971.25 |
| 2018-06-26 | 3,720 | 3,855 | 3,720 | 3,845 | 30,900 | 961.25 |
| 2018-06-25 | 3,875 | 3,875 | 3,750 | 3,770 | 20,500 | 942.50 |
| 2018-06-22 | 3,805 | 3,860 | 3,770 | 3,855 | 36,600 | 963.75 |
| 2018-06-21 | 3,855 | 3,885 | 3,815 | 3,840 | 28,300 | 960 |
| 2018-06-20 | 3,820 | 3,865 | 3,755 | 3,855 | 32,300 | 963.75 |
| 2018-06-19 | 3,950 | 3,955 | 3,810 | 3,840 | 31,500 | 960 |
| 2018-06-18 | 4,045 | 4,055 | 3,930 | 3,950 | 31,600 | 987.50 |
| 2018-06-15 | 4,160 | 4,175 | 4,025 | 4,030 | 48,200 | 1,007.50 |
| 2018-06-14 | 4,090 | 4,230 | 4,090 | 4,195 | 49,500 | 1,048.75 |
| 2018-06-13 | 4,080 | 4,140 | 4,055 | 4,125 | 27,200 | 1,031.25 |
| 2018-06-12 | 4,100 | 4,115 | 4,015 | 4,080 | 58,700 | 1,020 |
| 2018-06-11 | 4,100 | 4,125 | 4,015 | 4,055 | 35,300 | 1,013.75 |
| 2018-06-08 | 4,070 | 4,140 | 4,040 | 4,130 | 48,600 | 1,032.50 |
| 2018-06-07 | 4,060 | 4,145 | 4,040 | 4,115 | 36,700 | 1,028.75 |
| 2018-06-06 | 4,090 | 4,100 | 4,035 | 4,095 | 45,200 | 1,023.75 |
| 2018-06-05 | 4,225 | 4,250 | 4,095 | 4,110 | 46,900 | 1,027.50 |
| 2018-06-04 | 4,315 | 4,315 | 4,220 | 4,250 | 24,100 | 1,062.50 |
| 2018-06-01 | 4,200 | 4,260 | 4,185 | 4,215 | 32,900 | 1,053.75 |
| 2018-05-31 | 4,260 | 4,300 | 4,165 | 4,195 | 221,600 | 1,048.75 |
| 2018-05-30 | 4,220 | 4,270 | 4,140 | 4,255 | 57,700 | 1,063.75 |
| 2018-05-29 | 4,335 | 4,440 | 4,250 | 4,320 | 42,800 | 1,080 |
| 2018-05-28 | 4,300 | 4,410 | 4,300 | 4,375 | 36,900 | 1,093.75 |
| 2018-05-25 | 4,355 | 4,355 | 4,220 | 4,280 | 41,700 | 1,070 |
| 2018-05-24 | 4,545 | 4,545 | 4,330 | 4,355 | 38,900 | 1,088.75 |
| 2018-05-23 | 4,525 | 4,610 | 4,460 | 4,520 | 67,800 | 1,130 |
| 2018-05-22 | 4,535 | 4,595 | 4,440 | 4,545 | 35,600 | 1,136.25 |
| 2018-05-21 | 4,490 | 4,600 | 4,475 | 4,565 | 47,800 | 1,141.25 |
| 2018-05-18 | 4,440 | 4,490 | 4,385 | 4,475 | 28,700 | 1,118.75 |
| 2018-05-17 | 4,445 | 4,480 | 4,410 | 4,420 | 31,600 | 1,105 |
| 2018-05-16 | 4,415 | 4,440 | 4,345 | 4,400 | 26,300 | 1,100 |
| 2018-05-15 | 4,355 | 4,470 | 4,270 | 4,415 | 57,700 | 1,103.75 |
| 2018-05-14 | 4,385 | 4,385 | 4,235 | 4,285 | 26,300 | 1,071.25 |
| 2018-05-11 | 4,200 | 4,345 | 4,200 | 4,345 | 47,200 | 1,086.25 |
| 2018-05-10 | 4,185 | 4,215 | 4,150 | 4,200 | 32,800 | 1,050 |
| 2018-05-09 | 4,175 | 4,175 | 4,065 | 4,135 | 36,000 | 1,033.75 |
| 2018-05-08 | 4,000 | 4,110 | 3,995 | 4,110 | 45,500 | 1,027.50 |
| 2018-05-07 | 3,995 | 4,000 | 3,880 | 3,995 | 33,400 | 998.75 |
| 2018-05-02 | 3,915 | 3,940 | 3,845 | 3,925 | 36,100 | 981.25 |
| 2018-05-01 | 4,020 | 4,040 | 3,900 | 3,915 | 70,800 | 978.75 |
| 2018-04-27 | 4,240 | 4,240 | 4,035 | 4,065 | 62,600 | 1,016.25 |
| 2018-04-26 | 4,290 | 4,590 | 4,210 | 4,245 | 151,300 | 1,061.25 |
| 2018-04-25 | 4,260 | 4,260 | 4,130 | 4,150 | 34,600 | 1,037.50 |
| 2018-04-24 | 4,185 | 4,280 | 4,185 | 4,260 | 24,600 | 1,065 |
| 2018-04-23 | 4,190 | 4,230 | 4,165 | 4,175 | 20,800 | 1,043.75 |
| 2018-04-20 | 4,120 | 4,215 | 4,115 | 4,195 | 27,600 | 1,048.75 |
| 2018-04-19 | 4,100 | 4,180 | 4,100 | 4,140 | 19,700 | 1,035 |
| 2018-04-18 | 4,080 | 4,115 | 4,020 | 4,100 | 29,600 | 1,025 |
| 2018-04-17 | 4,095 | 4,135 | 4,075 | 4,090 | 33,800 | 1,022.50 |
| 2018-04-16 | 4,160 | 4,175 | 4,015 | 4,070 | 42,100 | 1,017.50 |
| 2018-04-13 | 4,080 | 4,265 | 4,080 | 4,190 | 69,100 | 1,047.50 |
| 2018-04-12 | 4,050 | 4,105 | 4,015 | 4,075 | 34,600 | 1,018.75 |
| 2018-04-11 | 4,155 | 4,155 | 4,055 | 4,100 | 28,800 | 1,025 |
| 2018-04-10 | 4,145 | 4,235 | 4,115 | 4,195 | 35,400 | 1,048.75 |
| 2018-04-09 | 4,180 | 4,215 | 4,125 | 4,145 | 29,000 | 1,036.25 |
| 2018-04-06 | 4,095 | 4,225 | 4,095 | 4,185 | 41,100 | 1,046.25 |
| 2018-04-05 | 4,190 | 4,195 | 4,060 | 4,120 | 37,400 | 1,030 |
| 2018-04-04 | 4,205 | 4,205 | 4,115 | 4,140 | 39,000 | 1,035 |
| 2018-04-03 | 4,105 | 4,170 | 4,055 | 4,160 | 31,700 | 1,040 |
| 2018-03-30 | 4,090 | 4,160 | 4,070 | 4,155 | 59,700 | 1,038.75 |
| 2018-03-29 | 3,940 | 4,080 | 3,940 | 4,060 | 65,500 | 1,015 |
| 2018-03-28 | 3,885 | 4,000 | 3,870 | 3,905 | 44,200 | 976.25 |
| 2018-03-27 | 3,910 | 3,960 | 3,845 | 3,950 | 57,900 | 987.50 |
| 2018-03-26 | 3,845 | 3,905 | 3,790 | 3,905 | 49,600 | 976.25 |
| 2018-03-23 | 3,965 | 4,010 | 3,885 | 3,915 | 81,400 | 978.75 |
| 2018-03-22 | 4,045 | 4,150 | 4,025 | 4,060 | 52,600 | 1,015 |
| 2018-03-20 | 4,110 | 4,160 | 4,050 | 4,080 | 66,200 | 1,020 |
| 2018-03-19 | 4,270 | 4,305 | 4,155 | 4,180 | 44,900 | 1,045 |
| 2018-03-16 | 4,400 | 4,480 | 4,305 | 4,310 | 240,300 | 1,077.50 |
| 2018-03-15 | 4,470 | 4,490 | 4,335 | 4,390 | 53,500 | 1,097.50 |
| 2018-03-14 | 4,515 | 4,585 | 4,475 | 4,490 | 39,700 | 1,122.50 |
| 2018-03-13 | 4,555 | 4,615 | 4,540 | 4,600 | 29,400 | 1,150 |
| 2018-03-12 | 4,585 | 4,640 | 4,525 | 4,555 | 46,600 | 1,138.75 |
| 2018-03-09 | 4,435 | 4,535 | 4,435 | 4,475 | 36,600 | 1,118.75 |
| 2018-03-08 | 4,440 | 4,510 | 4,375 | 4,410 | 46,600 | 1,102.50 |
| 2018-03-07 | 4,450 | 4,450 | 4,365 | 4,375 | 51,800 | 1,093.75 |
| 2018-03-06 | 4,470 | 4,620 | 4,425 | 4,555 | 42,000 | 1,138.75 |
| 2018-03-05 | 4,455 | 4,550 | 4,400 | 4,480 | 48,400 | 1,120 |
| 2018-03-02 | 4,420 | 4,570 | 4,355 | 4,520 | 57,900 | 1,130 |
| 2018-03-01 | 4,540 | 4,610 | 4,425 | 4,560 | 68,800 | 1,140 |
| 2018-02-28 | 4,540 | 4,615 | 4,510 | 4,515 | 36,000 | 1,128.75 |
| 2018-02-27 | 4,640 | 4,640 | 4,545 | 4,565 | 50,300 | 1,141.25 |
| 2018-02-26 | 4,700 | 4,750 | 4,645 | 4,665 | 50,000 | 1,166.25 |
| 2018-02-23 | 4,650 | 4,685 | 4,530 | 4,665 | 45,400 | 1,166.25 |
| 2018-02-22 | 4,560 | 4,745 | 4,560 | 4,670 | 124,500 | 1,167.50 |
| 2018-02-21 | 4,575 | 4,590 | 4,470 | 4,490 | 35,400 | 1,122.50 |
| 2018-02-20 | 4,550 | 4,570 | 4,445 | 4,560 | 42,500 | 1,140 |
| 2018-02-19 | 4,455 | 4,580 | 4,455 | 4,570 | 38,500 | 1,142.50 |
| 2018-02-16 | 4,365 | 4,485 | 4,365 | 4,455 | 35,400 | 1,113.75 |
| 2018-02-15 | 4,300 | 4,410 | 4,295 | 4,360 | 25,800 | 1,090 |
| 2018-02-14 | 4,460 | 4,460 | 4,260 | 4,320 | 53,400 | 1,080 |
| 2018-02-13 | 4,560 | 4,560 | 4,435 | 4,460 | 43,000 | 1,115 |
| 2018-02-09 | 4,455 | 4,550 | 4,450 | 4,535 | 88,600 | 1,133.75 |
| 2018-02-08 | 4,505 | 4,740 | 4,505 | 4,595 | 116,700 | 1,148.75 |
| 2018-02-07 | 4,580 | 4,705 | 4,425 | 4,435 | 75,700 | 1,108.75 |
| 2018-02-06 | 4,620 | 4,680 | 4,400 | 4,450 | 128,500 | 1,112.50 |
| 2018-02-05 | 5,000 | 5,010 | 4,810 | 4,870 | 60,300 | 1,217.50 |
| 2018-02-02 | 5,070 | 5,080 | 4,970 | 5,040 | 38,200 | 1,260 |
| 2018-02-01 | 5,000 | 5,090 | 4,960 | 5,020 | 53,700 | 1,255 |
| 2018-01-31 | 5,040 | 5,170 | 4,985 | 5,000 | 78,100 | 1,250 |
| 2018-01-30 | 5,000 | 5,160 | 4,995 | 5,040 | 140,700 | 1,260 |
| 2018-01-29 | 4,730 | 4,920 | 4,460 | 4,765 | 267,400 | 1,191.25 |
| 2018-01-26 | 5,120 | 5,140 | 4,990 | 5,040 | 65,600 | 1,260 |
| 2018-01-25 | 5,300 | 5,320 | 5,100 | 5,120 | 47,500 | 1,280 |
| 2018-01-24 | 5,150 | 5,370 | 5,150 | 5,290 | 60,500 | 1,322.50 |
| 2018-01-23 | 5,080 | 5,200 | 5,080 | 5,180 | 31,900 | 1,295 |
| 2018-01-22 | 5,190 | 5,260 | 5,030 | 5,060 | 24,400 | 1,265 |
| 2018-01-19 | 5,030 | 5,290 | 5,030 | 5,190 | 60,100 | 1,297.50 |
| 2018-01-18 | 5,000 | 5,090 | 4,980 | 5,050 | 44,000 | 1,262.50 |
| 2018-01-17 | 5,000 | 5,070 | 4,915 | 4,925 | 32,200 | 1,231.25 |
| 2018-01-16 | 4,955 | 5,050 | 4,890 | 5,020 | 32,200 | 1,255 |
| 2018-01-15 | 4,990 | 5,020 | 4,965 | 4,985 | 27,500 | 1,246.25 |
| 2018-01-12 | 4,985 | 5,050 | 4,930 | 5,000 | 35,000 | 1,250 |
| 2018-01-11 | 5,020 | 5,040 | 4,920 | 4,920 | 40,600 | 1,230 |
| 2018-01-10 | 5,050 | 5,070 | 4,950 | 4,955 | 34,100 | 1,238.75 |
| 2018-01-09 | 5,120 | 5,120 | 5,060 | 5,080 | 29,000 | 1,270 |
| 2018-01-05 | 5,210 | 5,230 | 5,090 | 5,140 | 24,900 | 1,285 |
| 2018-01-04 | 5,230 | 5,250 | 5,130 | 5,220 | 30,900 | 1,305 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2020-03-30]1株→2株 [2007-12-25]1株→2株
