7943 ニチハ(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 | 2,760 | 2,790 | 2,743 | 2,764 | 77,700 | 2,764 |
| 2018-12-27 | 2,678 | 2,773 | 2,661 | 2,764 | 70,700 | 2,764 |
| 2018-12-26 | 2,545 | 2,627 | 2,536 | 2,578 | 95,800 | 2,578 |
| 2018-12-25 | 2,561 | 2,581 | 2,513 | 2,523 | 66,400 | 2,523 |
| 2018-12-21 | 2,623 | 2,672 | 2,552 | 2,643 | 118,100 | 2,643 |
| 2018-12-20 | 2,689 | 2,759 | 2,651 | 2,655 | 63,100 | 2,655 |
| 2018-12-19 | 2,732 | 2,751 | 2,692 | 2,729 | 85,000 | 2,729 |
| 2018-12-18 | 2,800 | 2,801 | 2,725 | 2,732 | 93,800 | 2,732 |
| 2018-12-17 | 2,882 | 2,882 | 2,831 | 2,862 | 42,900 | 2,862 |
| 2018-12-14 | 2,985 | 2,985 | 2,880 | 2,880 | 91,100 | 2,880 |
| 2018-12-13 | 2,916 | 2,957 | 2,911 | 2,935 | 57,100 | 2,935 |
| 2018-12-12 | 2,897 | 2,912 | 2,857 | 2,879 | 50,500 | 2,879 |
| 2018-12-11 | 2,880 | 2,895 | 2,823 | 2,858 | 103,000 | 2,858 |
| 2018-12-10 | 2,940 | 2,941 | 2,870 | 2,871 | 78,600 | 2,871 |
| 2018-12-07 | 3,010 | 3,025 | 2,852 | 2,980 | 184,000 | 2,980 |
| 2018-12-06 | 3,040 | 3,055 | 3,010 | 3,025 | 105,300 | 3,025 |
| 2018-12-05 | 3,050 | 3,085 | 3,015 | 3,060 | 80,500 | 3,060 |
| 2018-12-04 | 3,195 | 3,210 | 3,075 | 3,080 | 108,900 | 3,080 |
| 2018-12-03 | 3,200 | 3,250 | 3,175 | 3,215 | 147,100 | 3,215 |
| 2018-11-30 | 3,075 | 3,130 | 3,040 | 3,105 | 155,900 | 3,105 |
| 2018-11-29 | 3,160 | 3,195 | 3,050 | 3,095 | 108,900 | 3,095 |
| 2018-11-28 | 3,100 | 3,115 | 3,045 | 3,095 | 123,600 | 3,095 |
| 2018-11-27 | 3,035 | 3,085 | 3,020 | 3,055 | 69,800 | 3,055 |
| 2018-11-26 | 3,010 | 3,060 | 2,980 | 2,998 | 118,100 | 2,998 |
| 2018-11-22 | 3,015 | 3,090 | 3,010 | 3,060 | 173,000 | 3,060 |
| 2018-11-21 | 2,903 | 3,025 | 2,888 | 2,943 | 232,200 | 2,943 |
| 2018-11-20 | 2,907 | 3,015 | 2,879 | 2,953 | 366,500 | 2,953 |
| 2018-11-19 | 2,875 | 3,030 | 2,872 | 2,954 | 459,500 | 2,954 |
| 2018-11-16 | 2,797 | 2,925 | 2,695 | 2,739 | 366,800 | 2,739 |
| 2018-11-15 | 2,620 | 2,708 | 2,620 | 2,662 | 95,000 | 2,662 |
| 2018-11-14 | 2,626 | 2,684 | 2,625 | 2,635 | 149,500 | 2,635 |
| 2018-11-13 | 2,548 | 2,622 | 2,489 | 2,610 | 155,100 | 2,610 |
| 2018-11-12 | 2,575 | 2,621 | 2,517 | 2,575 | 114,300 | 2,575 |
| 2018-11-09 | 2,642 | 2,650 | 2,546 | 2,601 | 192,300 | 2,601 |
| 2018-11-08 | 2,360 | 2,634 | 2,360 | 2,631 | 297,300 | 2,631 |
| 2018-11-07 | 2,480 | 2,528 | 2,462 | 2,494 | 142,700 | 2,494 |
| 2018-11-06 | 2,529 | 2,532 | 2,479 | 2,484 | 120,500 | 2,484 |
| 2018-11-05 | 2,471 | 2,552 | 2,408 | 2,529 | 212,900 | 2,529 |
| 2018-11-02 | 2,479 | 2,520 | 2,464 | 2,509 | 195,200 | 2,509 |
| 2018-11-01 | 2,439 | 2,515 | 2,430 | 2,481 | 173,900 | 2,481 |
| 2018-10-31 | 2,475 | 2,495 | 2,434 | 2,489 | 135,600 | 2,489 |
| 2018-10-30 | 2,400 | 2,490 | 2,396 | 2,475 | 216,300 | 2,475 |
| 2018-10-29 | 2,374 | 2,426 | 2,366 | 2,400 | 140,900 | 2,400 |
| 2018-10-26 | 2,358 | 2,391 | 2,321 | 2,357 | 188,600 | 2,357 |
| 2018-10-25 | 2,359 | 2,379 | 2,315 | 2,341 | 149,100 | 2,341 |
| 2018-10-24 | 2,452 | 2,465 | 2,372 | 2,419 | 138,900 | 2,419 |
| 2018-10-23 | 2,598 | 2,600 | 2,447 | 2,450 | 97,000 | 2,450 |
| 2018-10-22 | 2,584 | 2,650 | 2,545 | 2,632 | 65,800 | 2,632 |
| 2018-10-19 | 2,639 | 2,642 | 2,563 | 2,607 | 85,800 | 2,607 |
| 2018-10-18 | 2,728 | 2,755 | 2,682 | 2,689 | 89,200 | 2,689 |
| 2018-10-17 | 2,639 | 2,725 | 2,627 | 2,716 | 108,100 | 2,716 |
| 2018-10-16 | 2,595 | 2,614 | 2,548 | 2,581 | 89,900 | 2,581 |
| 2018-10-15 | 2,606 | 2,654 | 2,555 | 2,625 | 159,100 | 2,625 |
| 2018-10-12 | 2,639 | 2,647 | 2,574 | 2,636 | 165,500 | 2,636 |
| 2018-10-11 | 2,714 | 2,714 | 2,621 | 2,639 | 126,300 | 2,639 |
| 2018-10-10 | 2,821 | 2,821 | 2,753 | 2,764 | 132,100 | 2,764 |
| 2018-10-09 | 2,861 | 2,861 | 2,805 | 2,809 | 122,600 | 2,809 |
| 2018-10-05 | 2,860 | 2,906 | 2,841 | 2,862 | 88,900 | 2,862 |
| 2018-10-04 | 2,872 | 2,944 | 2,853 | 2,871 | 156,500 | 2,871 |
| 2018-10-03 | 2,992 | 2,992 | 2,871 | 2,872 | 111,800 | 2,872 |
| 2018-10-02 | 2,980 | 3,005 | 2,910 | 2,979 | 124,000 | 2,979 |
| 2018-10-01 | 2,986 | 3,010 | 2,963 | 2,978 | 58,400 | 2,978 |
| 2018-09-28 | 3,040 | 3,070 | 3,000 | 3,005 | 75,000 | 3,005 |
| 2018-09-27 | 3,100 | 3,120 | 3,025 | 3,030 | 85,800 | 3,030 |
| 2018-09-26 | 3,115 | 3,175 | 3,095 | 3,165 | 68,700 | 3,165 |
| 2018-09-25 | 3,140 | 3,140 | 3,075 | 3,125 | 111,000 | 3,125 |
| 2018-09-21 | 3,115 | 3,120 | 3,075 | 3,095 | 100,400 | 3,095 |
| 2018-09-20 | 3,120 | 3,145 | 3,050 | 3,065 | 86,300 | 3,065 |
| 2018-09-19 | 3,030 | 3,095 | 3,025 | 3,075 | 87,600 | 3,075 |
| 2018-09-18 | 2,907 | 2,978 | 2,873 | 2,976 | 112,700 | 2,976 |
| 2018-09-14 | 2,922 | 2,967 | 2,903 | 2,932 | 139,800 | 2,932 |
| 2018-09-13 | 2,943 | 2,998 | 2,903 | 2,919 | 101,900 | 2,919 |
| 2018-09-12 | 2,955 | 2,973 | 2,894 | 2,931 | 80,700 | 2,931 |
| 2018-09-11 | 2,999 | 3,015 | 2,955 | 2,975 | 87,200 | 2,975 |
| 2018-09-10 | 3,055 | 3,090 | 3,020 | 3,035 | 82,200 | 3,035 |
| 2018-09-07 | 3,070 | 3,110 | 3,040 | 3,095 | 53,500 | 3,095 |
| 2018-09-06 | 3,095 | 3,145 | 3,060 | 3,100 | 59,100 | 3,100 |
| 2018-09-05 | 3,080 | 3,175 | 3,080 | 3,125 | 63,400 | 3,125 |
| 2018-09-04 | 3,080 | 3,120 | 3,040 | 3,120 | 104,400 | 3,120 |
| 2018-09-03 | 3,115 | 3,160 | 3,065 | 3,080 | 48,900 | 3,080 |
| 2018-08-31 | 3,100 | 3,150 | 3,100 | 3,120 | 51,700 | 3,120 |
| 2018-08-30 | 3,160 | 3,160 | 3,105 | 3,130 | 70,100 | 3,130 |
| 2018-08-29 | 3,115 | 3,150 | 3,105 | 3,120 | 49,700 | 3,120 |
| 2018-08-28 | 3,105 | 3,125 | 3,075 | 3,080 | 69,100 | 3,080 |
| 2018-08-27 | 3,065 | 3,145 | 3,065 | 3,140 | 55,800 | 3,140 |
| 2018-08-24 | 2,995 | 3,115 | 2,991 | 3,110 | 101,300 | 3,110 |
| 2018-08-23 | 3,000 | 3,095 | 3,000 | 3,065 | 108,800 | 3,065 |
| 2018-08-22 | 3,045 | 3,080 | 3,010 | 3,065 | 128,400 | 3,065 |
| 2018-08-21 | 3,095 | 3,125 | 3,070 | 3,085 | 70,100 | 3,085 |
| 2018-08-20 | 3,130 | 3,180 | 3,090 | 3,095 | 82,200 | 3,095 |
| 2018-08-17 | 3,090 | 3,190 | 3,065 | 3,185 | 94,800 | 3,185 |
| 2018-08-16 | 3,140 | 3,175 | 3,095 | 3,145 | 138,600 | 3,145 |
| 2018-08-15 | 3,305 | 3,350 | 3,235 | 3,260 | 91,300 | 3,260 |
| 2018-08-14 | 3,270 | 3,315 | 3,230 | 3,275 | 58,900 | 3,275 |
| 2018-08-13 | 3,300 | 3,335 | 3,255 | 3,270 | 81,800 | 3,270 |
| 2018-08-10 | 3,310 | 3,385 | 3,285 | 3,335 | 150,400 | 3,335 |
| 2018-08-09 | 3,330 | 3,370 | 3,275 | 3,295 | 142,700 | 3,295 |
| 2018-08-08 | 3,445 | 3,515 | 3,355 | 3,370 | 125,700 | 3,370 |
| 2018-08-07 | 3,325 | 3,465 | 3,230 | 3,460 | 187,500 | 3,460 |
| 2018-08-06 | 3,320 | 3,400 | 3,295 | 3,345 | 248,400 | 3,345 |
| 2018-08-03 | 3,795 | 3,795 | 3,505 | 3,530 | 207,400 | 3,530 |
| 2018-08-02 | 3,960 | 3,960 | 3,750 | 3,805 | 84,400 | 3,805 |
| 2018-08-01 | 3,755 | 3,965 | 3,680 | 3,955 | 164,700 | 3,955 |
| 2018-07-31 | 4,085 | 4,145 | 4,035 | 4,105 | 75,300 | 4,105 |
| 2018-07-30 | 3,970 | 4,070 | 3,965 | 4,040 | 50,600 | 4,040 |
| 2018-07-27 | 3,990 | 4,075 | 3,990 | 4,030 | 51,100 | 4,030 |
| 2018-07-26 | 3,905 | 3,975 | 3,905 | 3,975 | 53,100 | 3,975 |
| 2018-07-25 | 3,865 | 3,885 | 3,855 | 3,860 | 26,800 | 3,860 |
| 2018-07-24 | 3,830 | 3,880 | 3,795 | 3,875 | 41,100 | 3,875 |
| 2018-07-23 | 3,770 | 3,835 | 3,765 | 3,795 | 34,000 | 3,795 |
| 2018-07-20 | 3,805 | 3,860 | 3,785 | 3,800 | 50,900 | 3,800 |
| 2018-07-19 | 3,850 | 3,910 | 3,850 | 3,880 | 27,900 | 3,880 |
| 2018-07-18 | 3,880 | 3,950 | 3,875 | 3,885 | 41,300 | 3,885 |
| 2018-07-17 | 3,835 | 3,920 | 3,825 | 3,890 | 57,200 | 3,890 |
| 2018-07-13 | 3,785 | 3,890 | 3,775 | 3,875 | 61,200 | 3,875 |
| 2018-07-12 | 3,875 | 3,890 | 3,825 | 3,825 | 22,400 | 3,825 |
| 2018-07-11 | 3,840 | 3,865 | 3,810 | 3,845 | 37,500 | 3,845 |
| 2018-07-10 | 3,915 | 3,935 | 3,875 | 3,885 | 56,400 | 3,885 |
| 2018-07-09 | 3,920 | 3,955 | 3,890 | 3,905 | 43,600 | 3,905 |
| 2018-07-06 | 3,845 | 3,925 | 3,845 | 3,920 | 33,000 | 3,920 |
| 2018-07-05 | 3,955 | 3,960 | 3,845 | 3,850 | 31,900 | 3,850 |
| 2018-07-04 | 3,910 | 4,005 | 3,910 | 3,975 | 54,800 | 3,975 |
| 2018-07-03 | 4,025 | 4,045 | 3,940 | 3,980 | 39,000 | 3,980 |
| 2018-07-02 | 4,185 | 4,220 | 4,040 | 4,045 | 32,100 | 4,045 |
| 2018-06-29 | 4,140 | 4,205 | 4,085 | 4,190 | 67,200 | 4,190 |
| 2018-06-28 | 4,180 | 4,205 | 4,105 | 4,130 | 44,300 | 4,130 |
| 2018-06-27 | 4,120 | 4,215 | 4,105 | 4,200 | 45,000 | 4,200 |
| 2018-06-26 | 4,055 | 4,140 | 4,035 | 4,130 | 47,200 | 4,130 |
| 2018-06-25 | 4,135 | 4,160 | 4,080 | 4,085 | 62,200 | 4,085 |
| 2018-06-22 | 4,105 | 4,155 | 4,075 | 4,140 | 69,000 | 4,140 |
| 2018-06-21 | 4,190 | 4,220 | 4,115 | 4,120 | 64,800 | 4,120 |
| 2018-06-20 | 4,220 | 4,240 | 4,120 | 4,200 | 51,400 | 4,200 |
| 2018-06-19 | 4,315 | 4,330 | 4,215 | 4,215 | 30,700 | 4,215 |
| 2018-06-18 | 4,360 | 4,360 | 4,305 | 4,335 | 43,100 | 4,335 |
| 2018-06-15 | 4,440 | 4,440 | 4,365 | 4,365 | 57,400 | 4,365 |
| 2018-06-14 | 4,495 | 4,495 | 4,375 | 4,400 | 40,600 | 4,400 |
| 2018-06-13 | 4,460 | 4,515 | 4,455 | 4,510 | 34,600 | 4,510 |
| 2018-06-12 | 4,455 | 4,480 | 4,405 | 4,430 | 47,200 | 4,430 |
| 2018-06-11 | 4,450 | 4,455 | 4,370 | 4,440 | 65,900 | 4,440 |
| 2018-06-08 | 4,405 | 4,575 | 4,405 | 4,475 | 111,500 | 4,475 |
| 2018-06-07 | 4,380 | 4,410 | 4,330 | 4,395 | 105,700 | 4,395 |
| 2018-06-06 | 4,460 | 4,470 | 4,410 | 4,420 | 54,100 | 4,420 |
| 2018-06-05 | 4,490 | 4,515 | 4,400 | 4,505 | 58,700 | 4,505 |
| 2018-06-04 | 4,435 | 4,515 | 4,425 | 4,485 | 52,100 | 4,485 |
| 2018-06-01 | 4,270 | 4,410 | 4,265 | 4,395 | 64,200 | 4,395 |
| 2018-05-31 | 4,295 | 4,350 | 4,270 | 4,345 | 98,800 | 4,345 |
| 2018-05-30 | 4,285 | 4,310 | 4,265 | 4,280 | 35,400 | 4,280 |
| 2018-05-29 | 4,390 | 4,390 | 4,330 | 4,365 | 32,300 | 4,365 |
| 2018-05-28 | 4,385 | 4,410 | 4,335 | 4,395 | 31,200 | 4,395 |
| 2018-05-25 | 4,415 | 4,440 | 4,380 | 4,400 | 28,000 | 4,400 |
| 2018-05-24 | 4,505 | 4,525 | 4,415 | 4,420 | 40,200 | 4,420 |
| 2018-05-23 | 4,540 | 4,600 | 4,505 | 4,510 | 46,000 | 4,510 |
| 2018-05-22 | 4,525 | 4,575 | 4,505 | 4,545 | 43,500 | 4,545 |
| 2018-05-21 | 4,535 | 4,590 | 4,520 | 4,525 | 53,800 | 4,525 |
| 2018-05-18 | 4,525 | 4,545 | 4,480 | 4,525 | 44,900 | 4,525 |
| 2018-05-17 | 4,480 | 4,505 | 4,440 | 4,480 | 38,400 | 4,480 |
| 2018-05-16 | 4,450 | 4,455 | 4,380 | 4,435 | 75,000 | 4,435 |
| 2018-05-15 | 4,485 | 4,485 | 4,405 | 4,475 | 109,400 | 4,475 |
| 2018-05-14 | 4,440 | 4,480 | 4,370 | 4,450 | 94,900 | 4,450 |
| 2018-05-11 | 4,580 | 4,605 | 4,435 | 4,465 | 163,800 | 4,465 |
| 2018-05-10 | 4,370 | 4,785 | 4,370 | 4,780 | 171,500 | 4,780 |
| 2018-05-09 | 4,360 | 4,475 | 4,340 | 4,405 | 91,200 | 4,405 |
| 2018-05-08 | 4,295 | 4,340 | 4,275 | 4,335 | 41,900 | 4,335 |
| 2018-05-07 | 4,310 | 4,310 | 4,240 | 4,295 | 35,000 | 4,295 |
| 2018-05-02 | 4,225 | 4,335 | 4,225 | 4,310 | 57,300 | 4,310 |
| 2018-05-01 | 4,300 | 4,300 | 4,200 | 4,215 | 39,100 | 4,215 |
| 2018-04-27 | 4,190 | 4,350 | 4,190 | 4,350 | 108,400 | 4,350 |
| 2018-04-26 | 4,105 | 4,185 | 4,035 | 4,160 | 168,200 | 4,160 |
| 2018-04-25 | 4,245 | 4,260 | 4,175 | 4,220 | 54,400 | 4,220 |
| 2018-04-24 | 4,285 | 4,300 | 4,215 | 4,265 | 68,400 | 4,265 |
| 2018-04-23 | 4,360 | 4,365 | 4,250 | 4,295 | 72,400 | 4,295 |
| 2018-04-20 | 4,360 | 4,390 | 4,340 | 4,375 | 88,400 | 4,375 |
| 2018-04-19 | 4,270 | 4,330 | 4,255 | 4,305 | 51,400 | 4,305 |
| 2018-04-18 | 4,160 | 4,265 | 4,135 | 4,240 | 43,900 | 4,240 |
| 2018-04-17 | 4,175 | 4,190 | 4,120 | 4,140 | 37,900 | 4,140 |
| 2018-04-16 | 4,160 | 4,180 | 4,130 | 4,175 | 24,700 | 4,175 |
| 2018-04-13 | 4,125 | 4,175 | 4,110 | 4,165 | 40,500 | 4,165 |
| 2018-04-12 | 4,135 | 4,135 | 4,085 | 4,095 | 38,600 | 4,095 |
| 2018-04-11 | 4,150 | 4,160 | 4,095 | 4,135 | 50,000 | 4,135 |
| 2018-04-10 | 4,090 | 4,145 | 4,065 | 4,115 | 65,000 | 4,115 |
| 2018-04-09 | 4,185 | 4,185 | 4,095 | 4,105 | 68,900 | 4,105 |
| 2018-04-06 | 4,115 | 4,175 | 4,115 | 4,150 | 74,700 | 4,150 |
| 2018-04-05 | 4,065 | 4,135 | 4,065 | 4,115 | 40,700 | 4,115 |
| 2018-04-03 | 3,965 | 4,095 | 3,925 | 4,065 | 88,500 | 4,065 |
| 2018-03-30 | 4,045 | 4,090 | 3,990 | 4,065 | 68,900 | 4,065 |
| 2018-03-29 | 3,980 | 4,025 | 3,945 | 3,980 | 62,000 | 3,980 |
| 2018-03-28 | 3,940 | 3,950 | 3,865 | 3,915 | 56,400 | 3,915 |
| 2018-03-27 | 3,840 | 3,990 | 3,835 | 3,990 | 93,800 | 3,990 |
| 2018-03-26 | 3,800 | 3,840 | 3,700 | 3,840 | 102,900 | 3,840 |
| 2018-03-23 | 3,950 | 3,970 | 3,820 | 3,830 | 91,800 | 3,830 |
| 2018-03-22 | 3,995 | 4,130 | 3,980 | 4,090 | 95,200 | 4,090 |
| 2018-03-20 | 3,970 | 4,005 | 3,935 | 3,995 | 52,100 | 3,995 |
| 2018-03-19 | 3,970 | 4,055 | 3,960 | 4,000 | 55,900 | 4,000 |
| 2018-03-16 | 4,060 | 4,070 | 4,005 | 4,030 | 63,800 | 4,030 |
| 2018-03-15 | 4,050 | 4,100 | 3,990 | 4,060 | 53,900 | 4,060 |
| 2018-03-14 | 4,025 | 4,125 | 4,015 | 4,070 | 77,200 | 4,070 |
| 2018-03-13 | 3,950 | 4,085 | 3,950 | 4,080 | 79,600 | 4,080 |
| 2018-03-12 | 3,990 | 3,990 | 3,945 | 3,970 | 100,000 | 3,970 |
| 2018-03-09 | 3,945 | 4,000 | 3,900 | 3,905 | 176,300 | 3,905 |
| 2018-03-08 | 4,005 | 4,010 | 3,935 | 3,950 | 56,400 | 3,950 |
| 2018-03-07 | 3,980 | 4,010 | 3,905 | 3,980 | 78,900 | 3,980 |
| 2018-03-06 | 4,030 | 4,045 | 3,995 | 4,005 | 72,100 | 4,005 |
| 2018-03-05 | 4,020 | 4,050 | 3,925 | 3,980 | 121,900 | 3,980 |
| 2018-03-02 | 4,025 | 4,110 | 4,020 | 4,080 | 126,600 | 4,080 |
| 2018-03-01 | 4,185 | 4,210 | 4,135 | 4,140 | 144,400 | 4,140 |
| 2018-02-28 | 4,215 | 4,305 | 4,200 | 4,235 | 74,400 | 4,235 |
| 2018-02-27 | 4,300 | 4,300 | 4,215 | 4,245 | 59,700 | 4,245 |
| 2018-02-26 | 4,320 | 4,325 | 4,235 | 4,250 | 60,700 | 4,250 |
| 2018-02-23 | 4,280 | 4,315 | 4,235 | 4,265 | 45,000 | 4,265 |
| 2018-02-22 | 4,295 | 4,305 | 4,240 | 4,260 | 84,300 | 4,260 |
| 2018-02-21 | 4,320 | 4,405 | 4,280 | 4,340 | 81,200 | 4,340 |
| 2018-02-20 | 4,365 | 4,440 | 4,310 | 4,355 | 156,000 | 4,355 |
| 2018-02-19 | 4,250 | 4,365 | 4,210 | 4,355 | 74,100 | 4,355 |
| 2018-02-16 | 4,090 | 4,250 | 4,080 | 4,200 | 94,600 | 4,200 |
| 2018-02-15 | 4,025 | 4,130 | 4,005 | 4,070 | 97,400 | 4,070 |
| 2018-02-14 | 4,070 | 4,190 | 4,025 | 4,050 | 120,200 | 4,050 |
| 2018-02-13 | 4,160 | 4,195 | 4,085 | 4,095 | 135,600 | 4,095 |
| 2018-02-09 | 4,030 | 4,100 | 3,980 | 4,095 | 113,400 | 4,095 |
| 2018-02-08 | 4,120 | 4,190 | 4,105 | 4,165 | 145,800 | 4,165 |
| 2018-02-07 | 4,170 | 4,230 | 4,030 | 4,030 | 119,100 | 4,030 |
| 2018-02-06 | 4,105 | 4,130 | 3,935 | 4,030 | 156,300 | 4,030 |
| 2018-02-05 | 4,340 | 4,360 | 4,225 | 4,245 | 155,500 | 4,245 |
| 2018-02-02 | 4,445 | 4,475 | 4,360 | 4,430 | 230,000 | 4,430 |
| 2018-02-01 | 4,330 | 4,475 | 4,305 | 4,465 | 180,800 | 4,465 |
| 2018-01-31 | 4,680 | 4,685 | 4,365 | 4,395 | 480,700 | 4,395 |
| 2018-01-30 | 5,020 | 5,110 | 4,945 | 4,960 | 95,200 | 4,960 |
| 2018-01-29 | 4,985 | 5,040 | 4,960 | 4,990 | 46,800 | 4,990 |
| 2018-01-26 | 4,975 | 5,020 | 4,920 | 4,930 | 56,900 | 4,930 |
| 2018-01-25 | 4,950 | 4,970 | 4,905 | 4,955 | 60,400 | 4,955 |
| 2018-01-24 | 4,845 | 4,940 | 4,835 | 4,925 | 57,000 | 4,925 |
| 2018-01-23 | 4,875 | 4,895 | 4,830 | 4,860 | 30,700 | 4,860 |
| 2018-01-22 | 4,875 | 4,875 | 4,795 | 4,850 | 36,200 | 4,850 |
| 2018-01-19 | 4,810 | 4,870 | 4,800 | 4,855 | 56,000 | 4,855 |
| 2018-01-18 | 4,900 | 4,905 | 4,770 | 4,770 | 68,500 | 4,770 |
| 2018-01-17 | 4,830 | 4,890 | 4,825 | 4,850 | 39,300 | 4,850 |
| 2018-01-16 | 4,870 | 4,885 | 4,795 | 4,850 | 119,700 | 4,850 |
| 2018-01-15 | 4,865 | 4,885 | 4,795 | 4,800 | 101,700 | 4,800 |
| 2018-01-12 | 4,760 | 4,795 | 4,695 | 4,705 | 74,700 | 4,705 |
| 2018-01-11 | 4,735 | 4,775 | 4,675 | 4,760 | 95,400 | 4,760 |
| 2018-01-10 | 4,800 | 4,800 | 4,705 | 4,735 | 51,200 | 4,735 |
| 2018-01-09 | 4,765 | 4,835 | 4,740 | 4,810 | 83,400 | 4,810 |
| 2018-01-05 | 4,735 | 4,765 | 4,725 | 4,750 | 48,100 | 4,750 |
| 2018-01-04 | 4,695 | 4,725 | 4,650 | 4,715 | 90,700 | 4,715 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1990-03-27]1株→1.1株
