7864 (株)フジシールインターナショナル 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 | 3,745 | 3,910 | 3,745 | 3,880 | 152,000 | 3,880 |
| 2018-12-27 | 3,575 | 3,795 | 3,565 | 3,780 | 167,200 | 3,780 |
| 2018-12-26 | 3,380 | 3,475 | 3,380 | 3,435 | 123,900 | 3,435 |
| 2018-12-25 | 3,400 | 3,400 | 3,310 | 3,355 | 113,400 | 3,355 |
| 2018-12-21 | 3,545 | 3,550 | 3,420 | 3,430 | 123,100 | 3,430 |
| 2018-12-20 | 3,575 | 3,595 | 3,535 | 3,545 | 138,900 | 3,545 |
| 2018-12-19 | 3,560 | 3,640 | 3,560 | 3,630 | 87,400 | 3,630 |
| 2018-12-18 | 3,590 | 3,610 | 3,530 | 3,540 | 66,600 | 3,540 |
| 2018-12-17 | 3,715 | 3,720 | 3,650 | 3,655 | 59,200 | 3,655 |
| 2018-12-14 | 3,605 | 3,720 | 3,590 | 3,705 | 233,900 | 3,705 |
| 2018-12-13 | 3,640 | 3,715 | 3,570 | 3,610 | 284,900 | 3,610 |
| 2018-12-12 | 3,610 | 3,660 | 3,595 | 3,625 | 149,700 | 3,625 |
| 2018-12-11 | 3,695 | 3,730 | 3,595 | 3,610 | 182,400 | 3,610 |
| 2018-12-10 | 3,775 | 3,800 | 3,705 | 3,710 | 167,800 | 3,710 |
| 2018-12-07 | 3,995 | 4,040 | 3,845 | 3,875 | 213,700 | 3,875 |
| 2018-12-06 | 4,060 | 4,085 | 3,965 | 3,975 | 127,900 | 3,975 |
| 2018-12-05 | 4,090 | 4,115 | 4,010 | 4,105 | 135,000 | 4,105 |
| 2018-12-04 | 4,220 | 4,275 | 4,170 | 4,225 | 245,100 | 4,225 |
| 2018-12-03 | 4,105 | 4,285 | 4,055 | 4,210 | 207,900 | 4,210 |
| 2018-11-30 | 3,935 | 4,100 | 3,925 | 4,090 | 226,000 | 4,090 |
| 2018-11-29 | 3,935 | 3,940 | 3,845 | 3,865 | 107,400 | 3,865 |
| 2018-11-28 | 3,750 | 3,895 | 3,725 | 3,880 | 252,100 | 3,880 |
| 2018-11-27 | 3,735 | 3,750 | 3,675 | 3,695 | 73,400 | 3,695 |
| 2018-11-26 | 3,715 | 3,775 | 3,700 | 3,720 | 96,100 | 3,720 |
| 2018-11-22 | 3,570 | 3,715 | 3,520 | 3,705 | 153,300 | 3,705 |
| 2018-11-21 | 3,565 | 3,615 | 3,540 | 3,560 | 138,300 | 3,560 |
| 2018-11-20 | 3,480 | 3,700 | 3,460 | 3,635 | 119,600 | 3,635 |
| 2018-11-19 | 3,470 | 3,495 | 3,435 | 3,485 | 51,400 | 3,485 |
| 2018-11-16 | 3,515 | 3,535 | 3,425 | 3,475 | 53,100 | 3,475 |
| 2018-11-15 | 3,375 | 3,500 | 3,375 | 3,485 | 89,900 | 3,485 |
| 2018-11-14 | 3,325 | 3,415 | 3,315 | 3,385 | 86,100 | 3,385 |
| 2018-11-13 | 3,395 | 3,395 | 3,300 | 3,310 | 77,800 | 3,310 |
| 2018-11-12 | 3,420 | 3,500 | 3,405 | 3,465 | 58,300 | 3,465 |
| 2018-11-09 | 3,395 | 3,420 | 3,360 | 3,410 | 97,000 | 3,410 |
| 2018-11-08 | 3,340 | 3,460 | 3,330 | 3,415 | 115,200 | 3,415 |
| 2018-11-07 | 3,415 | 3,440 | 3,320 | 3,340 | 107,500 | 3,340 |
| 2018-11-06 | 3,395 | 3,480 | 3,395 | 3,415 | 71,200 | 3,415 |
| 2018-11-05 | 3,445 | 3,460 | 3,410 | 3,410 | 50,100 | 3,410 |
| 2018-11-02 | 3,480 | 3,490 | 3,395 | 3,475 | 100,900 | 3,475 |
| 2018-11-01 | 3,420 | 3,505 | 3,400 | 3,480 | 113,700 | 3,480 |
| 2018-10-31 | 3,350 | 3,435 | 3,350 | 3,425 | 82,700 | 3,425 |
| 2018-10-30 | 3,280 | 3,365 | 3,265 | 3,320 | 118,200 | 3,320 |
| 2018-10-29 | 3,345 | 3,360 | 3,290 | 3,290 | 82,800 | 3,290 |
| 2018-10-26 | 3,350 | 3,375 | 3,320 | 3,330 | 136,700 | 3,330 |
| 2018-10-25 | 3,330 | 3,375 | 3,310 | 3,330 | 125,300 | 3,330 |
| 2018-10-24 | 3,285 | 3,420 | 3,285 | 3,400 | 176,600 | 3,400 |
| 2018-10-23 | 3,290 | 3,320 | 3,250 | 3,295 | 102,600 | 3,295 |
| 2018-10-22 | 3,260 | 3,350 | 3,245 | 3,335 | 87,100 | 3,335 |
| 2018-10-19 | 3,360 | 3,360 | 3,315 | 3,330 | 79,800 | 3,330 |
| 2018-10-18 | 3,440 | 3,460 | 3,400 | 3,405 | 69,500 | 3,405 |
| 2018-10-17 | 3,365 | 3,425 | 3,365 | 3,425 | 99,100 | 3,425 |
| 2018-10-16 | 3,340 | 3,365 | 3,285 | 3,325 | 159,000 | 3,325 |
| 2018-10-15 | 3,480 | 3,505 | 3,360 | 3,360 | 156,700 | 3,360 |
| 2018-10-12 | 3,495 | 3,540 | 3,450 | 3,510 | 104,400 | 3,510 |
| 2018-10-11 | 3,610 | 3,610 | 3,495 | 3,520 | 105,600 | 3,520 |
| 2018-10-10 | 3,750 | 3,785 | 3,695 | 3,715 | 59,900 | 3,715 |
| 2018-10-09 | 3,780 | 3,800 | 3,635 | 3,710 | 124,000 | 3,710 |
| 2018-10-05 | 3,975 | 3,995 | 3,815 | 3,850 | 206,400 | 3,850 |
| 2018-10-04 | 4,065 | 4,065 | 3,970 | 4,025 | 119,300 | 4,025 |
| 2018-10-03 | 4,065 | 4,090 | 4,025 | 4,030 | 85,800 | 4,030 |
| 2018-10-02 | 4,045 | 4,075 | 4,005 | 4,035 | 88,200 | 4,035 |
| 2018-10-01 | 4,010 | 4,085 | 3,980 | 4,000 | 48,200 | 4,000 |
| 2018-09-28 | 4,080 | 4,115 | 4,015 | 4,025 | 132,600 | 4,025 |
| 2018-09-27 | 4,065 | 4,095 | 3,995 | 4,030 | 62,000 | 4,030 |
| 2018-09-26 | 4,070 | 4,085 | 4,020 | 4,050 | 85,700 | 4,050 |
| 2018-09-25 | 3,900 | 4,085 | 3,850 | 4,085 | 200,500 | 4,085 |
| 2018-09-21 | 3,860 | 3,890 | 3,765 | 3,870 | 194,800 | 3,870 |
| 2018-09-20 | 3,965 | 3,965 | 3,825 | 3,855 | 108,400 | 3,855 |
| 2018-09-19 | 3,995 | 3,995 | 3,915 | 3,935 | 115,600 | 3,935 |
| 2018-09-18 | 3,900 | 3,960 | 3,900 | 3,925 | 103,900 | 3,925 |
| 2018-09-14 | 3,975 | 3,985 | 3,870 | 3,895 | 123,600 | 3,895 |
| 2018-09-13 | 3,815 | 3,950 | 3,810 | 3,910 | 107,400 | 3,910 |
| 2018-09-12 | 3,745 | 3,815 | 3,705 | 3,785 | 81,100 | 3,785 |
| 2018-09-11 | 3,730 | 3,780 | 3,725 | 3,745 | 58,100 | 3,745 |
| 2018-09-10 | 3,795 | 3,795 | 3,705 | 3,710 | 43,100 | 3,710 |
| 2018-09-07 | 3,720 | 3,790 | 3,680 | 3,775 | 87,100 | 3,775 |
| 2018-09-06 | 3,775 | 3,780 | 3,725 | 3,770 | 65,500 | 3,770 |
| 2018-09-05 | 3,815 | 3,890 | 3,805 | 3,825 | 103,500 | 3,825 |
| 2018-09-04 | 3,840 | 3,850 | 3,775 | 3,810 | 72,500 | 3,810 |
| 2018-09-03 | 3,935 | 3,940 | 3,810 | 3,840 | 85,500 | 3,840 |
| 2018-08-31 | 3,835 | 3,945 | 3,830 | 3,920 | 82,200 | 3,920 |
| 2018-08-30 | 3,845 | 3,930 | 3,840 | 3,865 | 103,100 | 3,865 |
| 2018-08-29 | 3,805 | 3,880 | 3,800 | 3,855 | 128,500 | 3,855 |
| 2018-08-28 | 3,845 | 3,915 | 3,840 | 3,865 | 106,500 | 3,865 |
| 2018-08-27 | 3,870 | 3,875 | 3,755 | 3,805 | 164,800 | 3,805 |
| 2018-08-24 | 3,905 | 3,920 | 3,850 | 3,905 | 88,000 | 3,905 |
| 2018-08-23 | 3,900 | 3,920 | 3,850 | 3,885 | 77,000 | 3,885 |
| 2018-08-22 | 4,025 | 4,025 | 3,910 | 3,920 | 68,700 | 3,920 |
| 2018-08-21 | 3,980 | 4,055 | 3,965 | 4,040 | 77,000 | 4,040 |
| 2018-08-20 | 3,985 | 4,075 | 3,970 | 4,005 | 113,100 | 4,005 |
| 2018-08-17 | 3,880 | 3,980 | 3,880 | 3,975 | 80,300 | 3,975 |
| 2018-08-16 | 3,875 | 3,880 | 3,805 | 3,855 | 128,300 | 3,855 |
| 2018-08-15 | 3,955 | 3,955 | 3,885 | 3,940 | 63,700 | 3,940 |
| 2018-08-14 | 3,860 | 3,960 | 3,860 | 3,955 | 58,600 | 3,955 |
| 2018-08-13 | 3,920 | 3,965 | 3,825 | 3,830 | 95,700 | 3,830 |
| 2018-08-10 | 4,025 | 4,055 | 3,905 | 3,930 | 110,800 | 3,930 |
| 2018-08-09 | 4,015 | 4,065 | 3,920 | 4,045 | 74,700 | 4,045 |
| 2018-08-08 | 3,795 | 4,080 | 3,795 | 4,025 | 308,500 | 4,025 |
| 2018-08-07 | 4,150 | 4,220 | 4,105 | 4,145 | 98,400 | 4,145 |
| 2018-08-06 | 4,230 | 4,280 | 4,175 | 4,190 | 69,800 | 4,190 |
| 2018-08-03 | 4,300 | 4,300 | 4,165 | 4,205 | 62,100 | 4,205 |
| 2018-08-02 | 4,310 | 4,420 | 4,270 | 4,280 | 122,200 | 4,280 |
| 2018-08-01 | 4,200 | 4,275 | 4,180 | 4,270 | 71,400 | 4,270 |
| 2018-07-31 | 4,210 | 4,225 | 4,170 | 4,185 | 113,200 | 4,185 |
| 2018-07-30 | 4,230 | 4,245 | 4,205 | 4,230 | 44,600 | 4,230 |
| 2018-07-27 | 4,255 | 4,310 | 4,210 | 4,250 | 81,200 | 4,250 |
| 2018-07-26 | 4,220 | 4,245 | 4,200 | 4,240 | 60,600 | 4,240 |
| 2018-07-25 | 4,135 | 4,155 | 4,095 | 4,150 | 46,400 | 4,150 |
| 2018-07-24 | 4,155 | 4,180 | 4,115 | 4,130 | 44,300 | 4,130 |
| 2018-07-23 | 4,140 | 4,155 | 4,090 | 4,125 | 52,000 | 4,125 |
| 2018-07-20 | 4,135 | 4,230 | 4,135 | 4,170 | 110,200 | 4,170 |
| 2018-07-19 | 4,155 | 4,190 | 4,125 | 4,130 | 69,800 | 4,130 |
| 2018-07-18 | 4,200 | 4,255 | 4,150 | 4,155 | 126,800 | 4,155 |
| 2018-07-17 | 4,015 | 4,180 | 4,015 | 4,145 | 217,600 | 4,145 |
| 2018-07-13 | 3,930 | 4,045 | 3,905 | 4,005 | 90,900 | 4,005 |
| 2018-07-12 | 3,890 | 3,960 | 3,870 | 3,920 | 81,200 | 3,920 |
| 2018-07-11 | 3,860 | 3,945 | 3,860 | 3,910 | 92,800 | 3,910 |
| 2018-07-10 | 4,000 | 4,025 | 3,905 | 3,930 | 153,400 | 3,930 |
| 2018-07-09 | 3,840 | 4,010 | 3,835 | 4,000 | 129,500 | 4,000 |
| 2018-07-06 | 3,845 | 3,885 | 3,815 | 3,865 | 63,600 | 3,865 |
| 2018-07-05 | 3,875 | 3,880 | 3,810 | 3,835 | 63,200 | 3,835 |
| 2018-07-04 | 3,810 | 3,900 | 3,785 | 3,885 | 71,700 | 3,885 |
| 2018-07-03 | 3,845 | 3,885 | 3,785 | 3,820 | 87,700 | 3,820 |
| 2018-07-02 | 3,945 | 4,000 | 3,825 | 3,835 | 107,900 | 3,835 |
| 2018-06-29 | 3,855 | 3,950 | 3,855 | 3,930 | 114,300 | 3,930 |
| 2018-06-28 | 3,845 | 3,855 | 3,760 | 3,855 | 128,100 | 3,855 |
| 2018-06-27 | 3,805 | 3,885 | 3,790 | 3,845 | 111,400 | 3,845 |
| 2018-06-26 | 3,785 | 3,830 | 3,745 | 3,805 | 101,300 | 3,805 |
| 2018-06-25 | 3,950 | 3,950 | 3,810 | 3,820 | 87,100 | 3,820 |
| 2018-06-22 | 3,880 | 3,935 | 3,830 | 3,930 | 145,000 | 3,930 |
| 2018-06-21 | 3,900 | 3,945 | 3,865 | 3,915 | 133,100 | 3,915 |
| 2018-06-20 | 3,900 | 3,955 | 3,885 | 3,930 | 121,600 | 3,930 |
| 2018-06-19 | 4,005 | 4,025 | 3,940 | 3,940 | 101,000 | 3,940 |
| 2018-06-18 | 4,105 | 4,105 | 4,030 | 4,050 | 61,100 | 4,050 |
| 2018-06-15 | 4,185 | 4,225 | 4,105 | 4,110 | 87,100 | 4,110 |
| 2018-06-14 | 4,270 | 4,270 | 4,125 | 4,150 | 102,000 | 4,150 |
| 2018-06-13 | 4,380 | 4,380 | 4,275 | 4,310 | 83,300 | 4,310 |
| 2018-06-12 | 4,310 | 4,425 | 4,280 | 4,390 | 175,300 | 4,390 |
| 2018-06-11 | 4,310 | 4,425 | 4,310 | 4,375 | 85,100 | 4,375 |
| 2018-06-08 | 4,295 | 4,340 | 4,285 | 4,310 | 100,900 | 4,310 |
| 2018-06-07 | 4,295 | 4,320 | 4,235 | 4,315 | 122,300 | 4,315 |
| 2018-06-06 | 4,380 | 4,390 | 4,280 | 4,330 | 97,300 | 4,330 |
| 2018-06-05 | 4,335 | 4,390 | 4,325 | 4,385 | 94,700 | 4,385 |
| 2018-06-04 | 4,370 | 4,370 | 4,280 | 4,350 | 119,000 | 4,350 |
| 2018-06-01 | 4,285 | 4,375 | 4,275 | 4,340 | 125,500 | 4,340 |
| 2018-05-31 | 4,240 | 4,310 | 4,235 | 4,285 | 165,300 | 4,285 |
| 2018-05-30 | 4,200 | 4,305 | 4,185 | 4,240 | 252,700 | 4,240 |
| 2018-05-29 | 4,215 | 4,285 | 4,150 | 4,255 | 308,900 | 4,255 |
| 2018-05-28 | 4,455 | 4,455 | 4,335 | 4,340 | 71,500 | 4,340 |
| 2018-05-25 | 4,480 | 4,480 | 4,345 | 4,460 | 131,700 | 4,460 |
| 2018-05-24 | 4,390 | 4,570 | 4,350 | 4,550 | 241,900 | 4,550 |
| 2018-05-23 | 4,400 | 4,495 | 4,375 | 4,390 | 130,400 | 4,390 |
| 2018-05-22 | 4,440 | 4,470 | 4,410 | 4,470 | 58,000 | 4,470 |
| 2018-05-21 | 4,375 | 4,450 | 4,370 | 4,445 | 76,200 | 4,445 |
| 2018-05-18 | 4,330 | 4,385 | 4,315 | 4,375 | 78,700 | 4,375 |
| 2018-05-17 | 4,295 | 4,325 | 4,285 | 4,315 | 46,700 | 4,315 |
| 2018-05-16 | 4,225 | 4,305 | 4,225 | 4,260 | 66,400 | 4,260 |
| 2018-05-15 | 4,240 | 4,270 | 4,195 | 4,225 | 85,500 | 4,225 |
| 2018-05-14 | 4,305 | 4,305 | 4,195 | 4,210 | 84,500 | 4,210 |
| 2018-05-11 | 4,200 | 4,300 | 4,065 | 4,285 | 136,300 | 4,285 |
| 2018-05-10 | 4,280 | 4,350 | 4,230 | 4,325 | 124,100 | 4,325 |
| 2018-05-09 | 4,130 | 4,190 | 4,080 | 4,185 | 105,400 | 4,185 |
| 2018-05-08 | 4,140 | 4,165 | 4,040 | 4,095 | 132,100 | 4,095 |
| 2018-05-07 | 4,110 | 4,150 | 4,040 | 4,120 | 79,300 | 4,120 |
| 2018-05-02 | 4,120 | 4,170 | 4,035 | 4,095 | 138,200 | 4,095 |
| 2018-05-01 | 4,060 | 4,125 | 4,015 | 4,115 | 146,900 | 4,115 |
| 2018-04-27 | 4,075 | 4,125 | 4,050 | 4,090 | 84,400 | 4,090 |
| 2018-04-26 | 4,035 | 4,035 | 3,990 | 4,015 | 105,000 | 4,015 |
| 2018-04-25 | 3,970 | 4,030 | 3,935 | 4,015 | 94,200 | 4,015 |
| 2018-04-24 | 4,040 | 4,045 | 3,985 | 4,005 | 124,000 | 4,005 |
| 2018-04-23 | 4,120 | 4,120 | 4,005 | 4,025 | 110,600 | 4,025 |
| 2018-04-20 | 4,075 | 4,180 | 4,020 | 4,120 | 114,800 | 4,120 |
| 2018-04-19 | 4,115 | 4,130 | 4,065 | 4,090 | 75,300 | 4,090 |
| 2018-04-18 | 4,120 | 4,165 | 4,065 | 4,120 | 80,400 | 4,120 |
| 2018-04-17 | 4,065 | 4,175 | 4,015 | 4,135 | 152,700 | 4,135 |
| 2018-04-16 | 4,245 | 4,245 | 4,085 | 4,100 | 241,600 | 4,100 |
| 2018-04-13 | 4,260 | 4,280 | 4,205 | 4,245 | 103,900 | 4,245 |
| 2018-04-12 | 4,255 | 4,280 | 4,225 | 4,245 | 87,800 | 4,245 |
| 2018-04-11 | 4,360 | 4,360 | 4,210 | 4,250 | 115,300 | 4,250 |
| 2018-04-10 | 4,390 | 4,460 | 4,385 | 4,420 | 79,000 | 4,420 |
| 2018-04-09 | 4,370 | 4,430 | 4,345 | 4,360 | 103,100 | 4,360 |
| 2018-04-06 | 4,395 | 4,445 | 4,330 | 4,345 | 159,900 | 4,345 |
| 2018-04-05 | 4,425 | 4,485 | 4,385 | 4,415 | 109,300 | 4,415 |
| 2018-04-04 | 4,280 | 4,380 | 4,235 | 4,365 | 142,800 | 4,365 |
| 2018-04-03 | 4,235 | 4,340 | 4,200 | 4,260 | 168,800 | 4,260 |
| 2018-03-30 | 4,240 | 4,350 | 4,230 | 4,300 | 221,800 | 4,300 |
| 2018-03-29 | 4,200 | 4,275 | 4,080 | 4,195 | 321,200 | 4,195 |
| 2018-03-28 | 3,925 | 4,225 | 3,880 | 4,205 | 470,800 | 4,205 |
| 2018-03-27 | 3,770 | 3,920 | 3,710 | 3,910 | 356,800 | 3,910 |
| 2018-03-26 | 3,510 | 3,700 | 3,510 | 3,700 | 319,200 | 3,700 |
| 2018-03-23 | 3,550 | 3,560 | 3,430 | 3,440 | 130,300 | 3,440 |
| 2018-03-22 | 3,585 | 3,635 | 3,575 | 3,620 | 119,400 | 3,620 |
| 2018-03-20 | 3,600 | 3,615 | 3,555 | 3,595 | 71,700 | 3,595 |
| 2018-03-19 | 3,610 | 3,675 | 3,610 | 3,620 | 93,400 | 3,620 |
| 2018-03-16 | 3,650 | 3,695 | 3,630 | 3,635 | 110,600 | 3,635 |
| 2018-03-15 | 3,630 | 3,645 | 3,595 | 3,635 | 68,300 | 3,635 |
| 2018-03-14 | 3,625 | 3,655 | 3,605 | 3,630 | 59,400 | 3,630 |
| 2018-03-13 | 3,635 | 3,655 | 3,610 | 3,645 | 73,600 | 3,645 |
| 2018-03-12 | 3,615 | 3,665 | 3,575 | 3,655 | 98,100 | 3,655 |
| 2018-03-09 | 3,545 | 3,585 | 3,500 | 3,550 | 156,500 | 3,550 |
| 2018-03-08 | 3,405 | 3,525 | 3,405 | 3,500 | 184,600 | 3,500 |
| 2018-03-07 | 3,310 | 3,365 | 3,305 | 3,320 | 90,000 | 3,320 |
| 2018-03-06 | 3,355 | 3,395 | 3,345 | 3,355 | 68,600 | 3,355 |
| 2018-03-05 | 3,320 | 3,370 | 3,315 | 3,330 | 71,400 | 3,330 |
| 2018-03-02 | 3,340 | 3,375 | 3,340 | 3,350 | 83,300 | 3,350 |
| 2018-03-01 | 3,450 | 3,495 | 3,445 | 3,460 | 97,400 | 3,460 |
| 2018-02-28 | 3,525 | 3,580 | 3,505 | 3,505 | 105,800 | 3,505 |
| 2018-02-27 | 3,580 | 3,580 | 3,530 | 3,550 | 78,600 | 3,550 |
| 2018-02-26 | 3,565 | 3,580 | 3,505 | 3,555 | 75,000 | 3,555 |
| 2018-02-23 | 3,450 | 3,530 | 3,450 | 3,530 | 49,400 | 3,530 |
| 2018-02-22 | 3,480 | 3,495 | 3,445 | 3,475 | 55,100 | 3,475 |
| 2018-02-21 | 3,545 | 3,575 | 3,510 | 3,525 | 75,100 | 3,525 |
| 2018-02-20 | 3,585 | 3,585 | 3,510 | 3,540 | 39,600 | 3,540 |
| 2018-02-19 | 3,455 | 3,595 | 3,455 | 3,585 | 111,600 | 3,585 |
| 2018-02-16 | 3,435 | 3,500 | 3,415 | 3,455 | 103,700 | 3,455 |
| 2018-02-15 | 3,435 | 3,455 | 3,400 | 3,400 | 69,900 | 3,400 |
| 2018-02-14 | 3,440 | 3,460 | 3,405 | 3,410 | 111,200 | 3,410 |
| 2018-02-13 | 3,440 | 3,510 | 3,415 | 3,445 | 237,900 | 3,445 |
| 2018-02-09 | 3,230 | 3,450 | 3,215 | 3,415 | 280,100 | 3,415 |
| 2018-02-08 | 3,640 | 3,695 | 3,565 | 3,585 | 186,900 | 3,585 |
| 2018-02-07 | 3,975 | 3,975 | 3,630 | 3,640 | 291,300 | 3,640 |
| 2018-02-06 | 3,560 | 3,600 | 3,425 | 3,485 | 143,700 | 3,485 |
| 2018-02-05 | 3,800 | 3,825 | 3,735 | 3,740 | 87,800 | 3,740 |
| 2018-02-02 | 3,850 | 3,900 | 3,845 | 3,865 | 91,500 | 3,865 |
| 2018-02-01 | 3,790 | 3,905 | 3,790 | 3,890 | 97,300 | 3,890 |
| 2018-01-31 | 3,845 | 3,895 | 3,785 | 3,785 | 84,600 | 3,785 |
| 2018-01-30 | 3,885 | 3,965 | 3,840 | 3,850 | 88,000 | 3,850 |
| 2018-01-29 | 3,895 | 3,935 | 3,880 | 3,885 | 64,600 | 3,885 |
| 2018-01-26 | 3,920 | 3,955 | 3,890 | 3,895 | 79,800 | 3,895 |
| 2018-01-25 | 4,000 | 4,020 | 3,910 | 3,920 | 102,400 | 3,920 |
| 2018-01-24 | 4,045 | 4,110 | 3,980 | 4,000 | 66,000 | 4,000 |
| 2018-01-23 | 3,970 | 4,025 | 3,960 | 3,995 | 58,900 | 3,995 |
| 2018-01-22 | 3,960 | 3,970 | 3,900 | 3,930 | 63,500 | 3,930 |
| 2018-01-19 | 4,005 | 4,010 | 3,940 | 3,940 | 56,400 | 3,940 |
| 2018-01-18 | 4,070 | 4,070 | 3,930 | 3,935 | 74,800 | 3,935 |
| 2018-01-17 | 3,985 | 4,065 | 3,970 | 4,030 | 60,900 | 4,030 |
| 2018-01-16 | 3,995 | 4,085 | 3,955 | 4,020 | 56,700 | 4,020 |
| 2018-01-15 | 4,010 | 4,050 | 4,005 | 4,020 | 43,100 | 4,020 |
| 2018-01-12 | 3,950 | 4,035 | 3,935 | 3,990 | 82,800 | 3,990 |
| 2018-01-11 | 3,970 | 3,975 | 3,920 | 3,965 | 51,700 | 3,965 |
| 2018-01-10 | 4,000 | 4,015 | 3,935 | 3,980 | 63,800 | 3,980 |
| 2018-01-09 | 3,950 | 3,985 | 3,940 | 3,985 | 66,600 | 3,985 |
| 2018-01-05 | 3,915 | 3,930 | 3,855 | 3,920 | 57,300 | 3,920 |
| 2018-01-04 | 3,795 | 3,895 | 3,775 | 3,895 | 128,200 | 3,895 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2005-03-28]1株→1.2株 [2003-05-27]1株→1.5株 [1999-09-27]1株→2株
