7951 ヤマハ(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 | 4,690 | 4,690 | 4,600 | 4,680 | 542,800 | 1,560 |
| 2018-12-27 | 4,585 | 4,700 | 4,560 | 4,655 | 808,500 | 1,551.67 |
| 2018-12-26 | 4,440 | 4,480 | 4,355 | 4,455 | 705,900 | 1,485 |
| 2018-12-25 | 4,590 | 4,590 | 4,390 | 4,405 | 686,500 | 1,468.33 |
| 2018-12-21 | 4,855 | 4,895 | 4,655 | 4,660 | 937,300 | 1,553.33 |
| 2018-12-20 | 4,980 | 5,010 | 4,780 | 4,815 | 724,900 | 1,605 |
| 2018-12-19 | 5,070 | 5,100 | 4,960 | 5,060 | 675,000 | 1,686.67 |
| 2018-12-18 | 5,100 | 5,140 | 5,050 | 5,100 | 638,600 | 1,700 |
| 2018-12-17 | 5,110 | 5,200 | 5,080 | 5,200 | 468,600 | 1,733.33 |
| 2018-12-14 | 5,240 | 5,280 | 5,100 | 5,110 | 1,385,700 | 1,703.33 |
| 2018-12-13 | 5,240 | 5,330 | 5,200 | 5,280 | 878,800 | 1,760 |
| 2018-12-12 | 4,930 | 5,210 | 4,900 | 5,200 | 1,231,000 | 1,733.33 |
| 2018-12-11 | 4,830 | 4,880 | 4,785 | 4,795 | 639,600 | 1,598.33 |
| 2018-12-10 | 4,850 | 4,870 | 4,780 | 4,840 | 663,600 | 1,613.33 |
| 2018-12-07 | 4,810 | 4,925 | 4,795 | 4,920 | 678,000 | 1,640 |
| 2018-12-06 | 4,720 | 4,785 | 4,675 | 4,780 | 955,400 | 1,593.33 |
| 2018-12-05 | 4,815 | 4,840 | 4,715 | 4,730 | 580,200 | 1,576.67 |
| 2018-12-04 | 5,020 | 5,030 | 4,860 | 4,885 | 627,700 | 1,628.33 |
| 2018-12-03 | 4,930 | 5,060 | 4,905 | 5,020 | 485,500 | 1,673.33 |
| 2018-11-30 | 4,805 | 4,920 | 4,775 | 4,890 | 1,012,100 | 1,630 |
| 2018-11-29 | 4,945 | 4,975 | 4,810 | 4,815 | 528,600 | 1,605 |
| 2018-11-28 | 4,960 | 4,990 | 4,910 | 4,920 | 737,700 | 1,640 |
| 2018-11-27 | 4,935 | 5,040 | 4,890 | 5,040 | 653,600 | 1,680 |
| 2018-11-26 | 4,775 | 4,875 | 4,765 | 4,865 | 592,900 | 1,621.67 |
| 2018-11-22 | 4,750 | 4,840 | 4,720 | 4,800 | 1,143,100 | 1,600 |
| 2018-11-21 | 4,670 | 4,720 | 4,640 | 4,710 | 609,100 | 1,570 |
| 2018-11-20 | 4,875 | 4,875 | 4,750 | 4,755 | 409,400 | 1,585 |
| 2018-11-19 | 4,960 | 4,990 | 4,905 | 4,920 | 384,900 | 1,640 |
| 2018-11-16 | 5,010 | 5,080 | 4,985 | 4,985 | 423,000 | 1,661.67 |
| 2018-11-15 | 4,920 | 5,040 | 4,920 | 5,030 | 423,500 | 1,676.67 |
| 2018-11-14 | 4,965 | 5,020 | 4,945 | 4,980 | 499,700 | 1,660 |
| 2018-11-13 | 5,110 | 5,130 | 4,935 | 4,960 | 626,400 | 1,653.33 |
| 2018-11-12 | 5,290 | 5,350 | 5,220 | 5,260 | 369,100 | 1,753.33 |
| 2018-11-09 | 5,400 | 5,450 | 5,340 | 5,360 | 513,800 | 1,786.67 |
| 2018-11-08 | 5,340 | 5,440 | 5,330 | 5,420 | 429,700 | 1,806.67 |
| 2018-11-07 | 5,280 | 5,340 | 5,230 | 5,250 | 718,200 | 1,750 |
| 2018-11-06 | 5,330 | 5,350 | 5,240 | 5,260 | 557,900 | 1,753.33 |
| 2018-11-05 | 5,210 | 5,320 | 5,160 | 5,290 | 690,700 | 1,763.33 |
| 2018-11-02 | 5,260 | 5,390 | 5,230 | 5,290 | 1,259,900 | 1,763.33 |
| 2018-11-01 | 4,995 | 5,180 | 4,980 | 5,180 | 972,800 | 1,726.67 |
| 2018-10-31 | 4,910 | 4,985 | 4,840 | 4,975 | 681,200 | 1,658.33 |
| 2018-10-30 | 4,855 | 4,935 | 4,825 | 4,915 | 1,424,600 | 1,638.33 |
| 2018-10-29 | 4,925 | 4,965 | 4,875 | 4,895 | 563,600 | 1,631.67 |
| 2018-10-26 | 4,985 | 5,020 | 4,870 | 4,925 | 799,200 | 1,641.67 |
| 2018-10-25 | 5,160 | 5,180 | 4,985 | 5,010 | 659,600 | 1,670 |
| 2018-10-24 | 5,260 | 5,290 | 5,190 | 5,260 | 751,000 | 1,753.33 |
| 2018-10-23 | 5,300 | 5,300 | 5,160 | 5,210 | 732,000 | 1,736.67 |
| 2018-10-22 | 5,330 | 5,370 | 5,260 | 5,330 | 593,900 | 1,776.67 |
| 2018-10-19 | 5,300 | 5,410 | 5,290 | 5,390 | 827,600 | 1,796.67 |
| 2018-10-18 | 5,420 | 5,440 | 5,380 | 5,400 | 656,200 | 1,800 |
| 2018-10-17 | 5,380 | 5,490 | 5,380 | 5,430 | 819,500 | 1,810 |
| 2018-10-16 | 5,250 | 5,300 | 5,210 | 5,300 | 844,200 | 1,766.67 |
| 2018-10-15 | 5,210 | 5,270 | 5,200 | 5,250 | 805,400 | 1,750 |
| 2018-10-12 | 5,150 | 5,290 | 5,150 | 5,260 | 1,058,800 | 1,753.33 |
| 2018-10-11 | 5,260 | 5,290 | 5,210 | 5,250 | 731,500 | 1,750 |
| 2018-10-10 | 5,410 | 5,500 | 5,400 | 5,430 | 575,300 | 1,810 |
| 2018-10-09 | 5,400 | 5,470 | 5,390 | 5,420 | 758,400 | 1,806.67 |
| 2018-10-05 | 5,550 | 5,620 | 5,470 | 5,530 | 1,097,300 | 1,843.33 |
| 2018-10-04 | 5,780 | 5,800 | 5,640 | 5,670 | 1,012,500 | 1,890 |
| 2018-10-03 | 5,730 | 5,860 | 5,730 | 5,790 | 820,800 | 1,930 |
| 2018-10-02 | 5,850 | 5,860 | 5,700 | 5,770 | 1,099,400 | 1,923.33 |
| 2018-10-01 | 6,070 | 6,080 | 5,840 | 5,840 | 863,700 | 1,946.67 |
| 2018-09-28 | 6,050 | 6,070 | 5,940 | 6,020 | 884,200 | 2,006.67 |
| 2018-09-27 | 5,860 | 6,050 | 5,840 | 5,940 | 852,900 | 1,980 |
| 2018-09-26 | 5,870 | 5,900 | 5,820 | 5,880 | 572,700 | 1,960 |
| 2018-09-25 | 5,880 | 5,900 | 5,800 | 5,890 | 689,300 | 1,963.33 |
| 2018-09-21 | 5,910 | 5,920 | 5,780 | 5,880 | 999,100 | 1,960 |
| 2018-09-20 | 5,830 | 5,870 | 5,730 | 5,810 | 1,211,400 | 1,936.67 |
| 2018-09-19 | 6,000 | 6,000 | 5,740 | 5,830 | 812,800 | 1,943.33 |
| 2018-09-18 | 5,780 | 5,940 | 5,750 | 5,900 | 721,900 | 1,966.67 |
| 2018-09-14 | 5,650 | 5,700 | 5,560 | 5,680 | 1,372,200 | 1,893.33 |
| 2018-09-13 | 5,710 | 5,770 | 5,520 | 5,560 | 567,700 | 1,853.33 |
| 2018-09-12 | 5,590 | 5,620 | 5,530 | 5,610 | 486,500 | 1,870 |
| 2018-09-11 | 5,500 | 5,580 | 5,490 | 5,570 | 518,500 | 1,856.67 |
| 2018-09-10 | 5,380 | 5,470 | 5,350 | 5,450 | 544,600 | 1,816.67 |
| 2018-09-07 | 5,390 | 5,460 | 5,320 | 5,410 | 504,300 | 1,803.33 |
| 2018-09-06 | 5,360 | 5,440 | 5,280 | 5,380 | 538,500 | 1,793.33 |
| 2018-09-05 | 5,310 | 5,460 | 5,290 | 5,360 | 571,100 | 1,786.67 |
| 2018-09-04 | 5,230 | 5,300 | 5,150 | 5,270 | 564,100 | 1,756.67 |
| 2018-09-03 | 5,390 | 5,420 | 5,240 | 5,240 | 562,500 | 1,746.67 |
| 2018-08-31 | 5,300 | 5,310 | 5,220 | 5,310 | 716,400 | 1,770 |
| 2018-08-30 | 5,400 | 5,480 | 5,380 | 5,420 | 506,000 | 1,806.67 |
| 2018-08-29 | 5,360 | 5,370 | 5,290 | 5,300 | 318,200 | 1,766.67 |
| 2018-08-28 | 5,320 | 5,340 | 5,290 | 5,310 | 414,400 | 1,770 |
| 2018-08-27 | 5,350 | 5,360 | 5,260 | 5,310 | 406,000 | 1,770 |
| 2018-08-24 | 5,370 | 5,410 | 5,330 | 5,400 | 346,400 | 1,800 |
| 2018-08-23 | 5,270 | 5,350 | 5,260 | 5,320 | 439,400 | 1,773.33 |
| 2018-08-22 | 5,320 | 5,390 | 5,260 | 5,300 | 430,400 | 1,766.67 |
| 2018-08-21 | 5,150 | 5,250 | 5,100 | 5,230 | 471,400 | 1,743.33 |
| 2018-08-20 | 5,170 | 5,250 | 5,140 | 5,170 | 384,600 | 1,723.33 |
| 2018-08-17 | 5,280 | 5,330 | 5,120 | 5,150 | 505,700 | 1,716.67 |
| 2018-08-16 | 5,130 | 5,240 | 5,070 | 5,220 | 627,000 | 1,740 |
| 2018-08-15 | 5,110 | 5,240 | 5,100 | 5,190 | 527,300 | 1,730 |
| 2018-08-14 | 5,090 | 5,130 | 5,070 | 5,100 | 508,800 | 1,700 |
| 2018-08-13 | 5,170 | 5,180 | 5,000 | 5,000 | 597,700 | 1,666.67 |
| 2018-08-10 | 5,370 | 5,370 | 5,220 | 5,240 | 607,400 | 1,746.67 |
| 2018-08-09 | 5,330 | 5,340 | 5,280 | 5,310 | 332,400 | 1,770 |
| 2018-08-08 | 5,390 | 5,410 | 5,320 | 5,340 | 446,900 | 1,780 |
| 2018-08-07 | 5,390 | 5,410 | 5,340 | 5,380 | 370,300 | 1,793.33 |
| 2018-08-06 | 5,550 | 5,550 | 5,370 | 5,400 | 612,500 | 1,800 |
| 2018-08-03 | 5,500 | 5,600 | 5,480 | 5,550 | 528,600 | 1,850 |
| 2018-08-02 | 5,450 | 5,590 | 5,400 | 5,490 | 857,100 | 1,830 |
| 2018-08-01 | 5,150 | 5,360 | 5,150 | 5,350 | 701,700 | 1,783.33 |
| 2018-07-31 | 5,190 | 5,260 | 5,170 | 5,220 | 456,900 | 1,740 |
| 2018-07-30 | 5,250 | 5,280 | 5,190 | 5,230 | 682,500 | 1,743.33 |
| 2018-07-27 | 5,340 | 5,340 | 5,250 | 5,290 | 401,500 | 1,763.33 |
| 2018-07-26 | 5,340 | 5,350 | 5,310 | 5,340 | 361,700 | 1,780 |
| 2018-07-25 | 5,300 | 5,300 | 5,230 | 5,270 | 360,600 | 1,756.67 |
| 2018-07-24 | 5,420 | 5,450 | 5,260 | 5,290 | 561,000 | 1,763.33 |
| 2018-07-23 | 5,330 | 5,380 | 5,290 | 5,320 | 532,000 | 1,773.33 |
| 2018-07-20 | 5,310 | 5,350 | 5,220 | 5,300 | 649,900 | 1,766.67 |
| 2018-07-19 | 5,360 | 5,360 | 5,280 | 5,290 | 663,800 | 1,763.33 |
| 2018-07-18 | 5,450 | 5,470 | 5,330 | 5,330 | 672,800 | 1,776.67 |
| 2018-07-17 | 5,430 | 5,490 | 5,400 | 5,410 | 679,400 | 1,803.33 |
| 2018-07-13 | 5,290 | 5,400 | 5,250 | 5,360 | 851,900 | 1,786.67 |
| 2018-07-12 | 5,350 | 5,390 | 5,230 | 5,250 | 821,900 | 1,750 |
| 2018-07-11 | 5,330 | 5,360 | 5,230 | 5,310 | 658,200 | 1,770 |
| 2018-07-10 | 5,500 | 5,510 | 5,410 | 5,420 | 679,600 | 1,806.67 |
| 2018-07-09 | 5,420 | 5,490 | 5,420 | 5,450 | 680,700 | 1,816.67 |
| 2018-07-06 | 5,400 | 5,470 | 5,370 | 5,420 | 927,800 | 1,806.67 |
| 2018-07-05 | 5,430 | 5,490 | 5,390 | 5,440 | 1,006,300 | 1,813.33 |
| 2018-07-04 | 5,340 | 5,380 | 5,280 | 5,350 | 672,500 | 1,783.33 |
| 2018-07-03 | 5,370 | 5,460 | 5,340 | 5,380 | 945,500 | 1,793.33 |
| 2018-07-02 | 5,720 | 5,740 | 5,550 | 5,570 | 516,100 | 1,856.67 |
| 2018-06-29 | 5,790 | 5,870 | 5,740 | 5,760 | 754,300 | 1,920 |
| 2018-06-28 | 5,700 | 5,730 | 5,650 | 5,690 | 648,800 | 1,896.67 |
| 2018-06-27 | 5,710 | 5,770 | 5,700 | 5,740 | 645,400 | 1,913.33 |
| 2018-06-26 | 5,670 | 5,750 | 5,620 | 5,730 | 557,100 | 1,910 |
| 2018-06-25 | 5,750 | 5,760 | 5,700 | 5,730 | 411,000 | 1,910 |
| 2018-06-22 | 5,830 | 5,840 | 5,730 | 5,770 | 692,200 | 1,923.33 |
| 2018-06-21 | 5,820 | 5,950 | 5,800 | 5,930 | 513,700 | 1,976.67 |
| 2018-06-20 | 5,810 | 5,880 | 5,750 | 5,870 | 579,200 | 1,956.67 |
| 2018-06-19 | 5,850 | 5,900 | 5,800 | 5,810 | 617,600 | 1,936.67 |
| 2018-06-18 | 6,000 | 6,000 | 5,910 | 5,920 | 461,900 | 1,973.33 |
| 2018-06-15 | 5,970 | 5,990 | 5,920 | 5,940 | 605,200 | 1,980 |
| 2018-06-14 | 5,930 | 5,980 | 5,900 | 5,920 | 608,300 | 1,973.33 |
| 2018-06-13 | 6,000 | 6,030 | 5,950 | 5,990 | 474,300 | 1,996.67 |
| 2018-06-12 | 6,030 | 6,040 | 5,950 | 5,950 | 683,200 | 1,983.33 |
| 2018-06-11 | 5,960 | 6,050 | 5,920 | 6,030 | 418,000 | 2,010 |
| 2018-06-08 | 5,990 | 6,020 | 5,900 | 5,980 | 1,067,600 | 1,993.33 |
| 2018-06-07 | 5,980 | 6,040 | 5,930 | 5,960 | 758,800 | 1,986.67 |
| 2018-06-06 | 5,860 | 5,960 | 5,830 | 5,940 | 706,100 | 1,980 |
| 2018-06-05 | 5,830 | 5,950 | 5,790 | 5,880 | 1,073,300 | 1,960 |
| 2018-06-04 | 5,710 | 5,800 | 5,690 | 5,780 | 529,500 | 1,926.67 |
| 2018-06-01 | 5,610 | 5,720 | 5,590 | 5,650 | 543,300 | 1,883.33 |
| 2018-05-31 | 5,710 | 5,780 | 5,640 | 5,680 | 2,684,600 | 1,893.33 |
| 2018-05-30 | 5,560 | 5,660 | 5,530 | 5,630 | 717,900 | 1,876.67 |
| 2018-05-29 | 5,720 | 5,780 | 5,690 | 5,730 | 485,100 | 1,910 |
| 2018-05-28 | 5,840 | 5,850 | 5,700 | 5,720 | 474,500 | 1,906.67 |
| 2018-05-25 | 5,790 | 5,860 | 5,720 | 5,830 | 584,800 | 1,943.33 |
| 2018-05-24 | 5,690 | 5,770 | 5,650 | 5,770 | 718,700 | 1,923.33 |
| 2018-05-23 | 5,670 | 5,830 | 5,660 | 5,710 | 714,600 | 1,903.33 |
| 2018-05-22 | 5,860 | 5,880 | 5,710 | 5,730 | 557,100 | 1,910 |
| 2018-05-21 | 5,890 | 5,980 | 5,810 | 5,810 | 725,400 | 1,936.67 |
| 2018-05-18 | 5,840 | 5,860 | 5,770 | 5,790 | 687,000 | 1,930 |
| 2018-05-17 | 5,870 | 5,940 | 5,860 | 5,870 | 518,000 | 1,956.67 |
| 2018-05-16 | 5,860 | 5,910 | 5,800 | 5,840 | 488,400 | 1,946.67 |
| 2018-05-15 | 5,860 | 5,880 | 5,790 | 5,830 | 494,900 | 1,943.33 |
| 2018-05-14 | 5,770 | 5,920 | 5,710 | 5,860 | 576,000 | 1,953.33 |
| 2018-05-11 | 5,830 | 5,880 | 5,680 | 5,790 | 845,800 | 1,930 |
| 2018-05-10 | 5,820 | 5,870 | 5,790 | 5,850 | 674,500 | 1,950 |
| 2018-05-09 | 5,740 | 5,780 | 5,740 | 5,770 | 575,400 | 1,923.33 |
| 2018-05-08 | 5,660 | 5,740 | 5,620 | 5,720 | 873,400 | 1,906.67 |
| 2018-05-07 | 5,600 | 5,700 | 5,540 | 5,670 | 1,308,500 | 1,890 |
| 2018-05-02 | 5,250 | 5,440 | 5,160 | 5,380 | 1,227,400 | 1,793.33 |
| 2018-05-01 | 5,100 | 5,250 | 5,100 | 5,230 | 818,900 | 1,743.33 |
| 2018-04-27 | 5,270 | 5,360 | 5,270 | 5,290 | 917,900 | 1,763.33 |
| 2018-04-26 | 5,200 | 5,250 | 5,170 | 5,210 | 508,700 | 1,736.67 |
| 2018-04-25 | 5,220 | 5,240 | 5,150 | 5,210 | 656,600 | 1,736.67 |
| 2018-04-24 | 5,160 | 5,240 | 5,140 | 5,190 | 1,001,400 | 1,730 |
| 2018-04-23 | 4,960 | 4,985 | 4,895 | 4,975 | 527,500 | 1,658.33 |
| 2018-04-20 | 4,850 | 4,955 | 4,820 | 4,930 | 809,800 | 1,643.33 |
| 2018-04-19 | 4,880 | 4,910 | 4,845 | 4,850 | 900,600 | 1,616.67 |
| 2018-04-18 | 4,870 | 4,925 | 4,860 | 4,905 | 773,000 | 1,635 |
| 2018-04-17 | 4,835 | 4,875 | 4,800 | 4,865 | 668,200 | 1,621.67 |
| 2018-04-16 | 4,910 | 4,915 | 4,865 | 4,890 | 294,900 | 1,630 |
| 2018-04-13 | 4,935 | 4,940 | 4,845 | 4,880 | 672,100 | 1,626.67 |
| 2018-04-12 | 4,895 | 4,940 | 4,860 | 4,910 | 540,500 | 1,636.67 |
| 2018-04-11 | 4,980 | 4,990 | 4,820 | 4,875 | 742,800 | 1,625 |
| 2018-04-10 | 4,990 | 5,110 | 4,960 | 5,070 | 788,500 | 1,690 |
| 2018-04-09 | 4,835 | 5,000 | 4,835 | 4,985 | 914,100 | 1,661.67 |
| 2018-04-06 | 4,815 | 4,860 | 4,790 | 4,815 | 757,900 | 1,605 |
| 2018-04-05 | 4,710 | 4,830 | 4,700 | 4,810 | 729,300 | 1,603.33 |
| 2018-04-04 | 4,610 | 4,665 | 4,595 | 4,650 | 561,400 | 1,550 |
| 2018-04-03 | 4,585 | 4,610 | 4,540 | 4,590 | 553,100 | 1,530 |
| 2018-03-30 | 4,650 | 4,685 | 4,625 | 4,675 | 548,600 | 1,558.33 |
| 2018-03-29 | 4,605 | 4,650 | 4,555 | 4,605 | 721,900 | 1,535 |
| 2018-03-28 | 4,490 | 4,540 | 4,435 | 4,490 | 922,600 | 1,496.67 |
| 2018-03-27 | 4,550 | 4,600 | 4,515 | 4,600 | 682,600 | 1,533.33 |
| 2018-03-26 | 4,490 | 4,495 | 4,400 | 4,495 | 670,400 | 1,498.33 |
| 2018-03-23 | 4,635 | 4,680 | 4,515 | 4,530 | 1,343,200 | 1,510 |
| 2018-03-22 | 4,615 | 4,775 | 4,615 | 4,765 | 905,200 | 1,588.33 |
| 2018-03-20 | 4,580 | 4,615 | 4,570 | 4,615 | 786,100 | 1,538.33 |
| 2018-03-19 | 4,650 | 4,690 | 4,610 | 4,665 | 520,200 | 1,555 |
| 2018-03-16 | 4,770 | 4,770 | 4,655 | 4,690 | 1,025,400 | 1,563.33 |
| 2018-03-15 | 4,720 | 4,765 | 4,685 | 4,750 | 750,900 | 1,583.33 |
| 2018-03-14 | 4,730 | 4,740 | 4,685 | 4,730 | 553,600 | 1,576.67 |
| 2018-03-13 | 4,765 | 4,785 | 4,720 | 4,780 | 739,400 | 1,593.33 |
| 2018-03-12 | 4,875 | 4,875 | 4,700 | 4,735 | 662,300 | 1,578.33 |
| 2018-03-09 | 4,795 | 4,860 | 4,725 | 4,750 | 1,506,500 | 1,583.33 |
| 2018-03-08 | 4,890 | 4,900 | 4,775 | 4,795 | 1,068,000 | 1,598.33 |
| 2018-03-07 | 4,840 | 4,960 | 4,820 | 4,890 | 1,074,000 | 1,630 |
| 2018-03-06 | 4,760 | 4,845 | 4,755 | 4,830 | 687,600 | 1,610 |
| 2018-03-05 | 4,690 | 4,720 | 4,640 | 4,685 | 432,500 | 1,561.67 |
| 2018-03-02 | 4,700 | 4,735 | 4,655 | 4,715 | 1,314,000 | 1,571.67 |
| 2018-03-01 | 4,750 | 4,800 | 4,745 | 4,790 | 1,113,900 | 1,596.67 |
| 2018-02-28 | 4,675 | 4,780 | 4,665 | 4,730 | 789,000 | 1,576.67 |
| 2018-02-27 | 4,750 | 4,755 | 4,660 | 4,685 | 934,000 | 1,561.67 |
| 2018-02-26 | 4,755 | 4,815 | 4,715 | 4,755 | 606,700 | 1,585 |
| 2018-02-23 | 4,725 | 4,785 | 4,725 | 4,750 | 519,200 | 1,583.33 |
| 2018-02-22 | 4,685 | 4,735 | 4,660 | 4,695 | 710,600 | 1,565 |
| 2018-02-21 | 4,725 | 4,765 | 4,685 | 4,715 | 814,100 | 1,571.67 |
| 2018-02-20 | 4,695 | 4,730 | 4,660 | 4,725 | 762,400 | 1,575 |
| 2018-02-19 | 4,525 | 4,705 | 4,510 | 4,695 | 679,100 | 1,565 |
| 2018-02-16 | 4,370 | 4,485 | 4,370 | 4,480 | 629,700 | 1,493.33 |
| 2018-02-15 | 4,280 | 4,375 | 4,275 | 4,370 | 784,700 | 1,456.67 |
| 2018-02-14 | 4,250 | 4,290 | 4,190 | 4,265 | 983,700 | 1,421.67 |
| 2018-02-13 | 4,255 | 4,345 | 4,225 | 4,265 | 1,317,000 | 1,421.67 |
| 2018-02-09 | 4,215 | 4,240 | 4,135 | 4,185 | 1,531,800 | 1,395 |
| 2018-02-08 | 4,300 | 4,410 | 4,285 | 4,355 | 1,168,800 | 1,451.67 |
| 2018-02-07 | 4,320 | 4,430 | 4,275 | 4,280 | 1,184,200 | 1,426.67 |
| 2018-02-06 | 4,430 | 4,500 | 4,165 | 4,250 | 2,703,000 | 1,416.67 |
| 2018-02-05 | 4,395 | 4,425 | 4,350 | 4,360 | 1,272,100 | 1,453.33 |
| 2018-02-02 | 4,495 | 4,570 | 4,475 | 4,510 | 937,500 | 1,503.33 |
| 2018-02-01 | 4,510 | 4,570 | 4,490 | 4,565 | 773,300 | 1,521.67 |
| 2018-01-31 | 4,555 | 4,585 | 4,485 | 4,495 | 1,150,100 | 1,498.33 |
| 2018-01-30 | 4,625 | 4,660 | 4,570 | 4,580 | 942,000 | 1,526.67 |
| 2018-01-29 | 4,820 | 4,820 | 4,655 | 4,665 | 981,500 | 1,555 |
| 2018-01-26 | 4,765 | 4,825 | 4,725 | 4,770 | 1,653,400 | 1,590 |
| 2018-01-25 | 4,695 | 4,720 | 4,620 | 4,635 | 642,900 | 1,545 |
| 2018-01-24 | 4,665 | 4,685 | 4,605 | 4,660 | 894,600 | 1,553.33 |
| 2018-01-23 | 4,515 | 4,665 | 4,515 | 4,665 | 673,800 | 1,555 |
| 2018-01-22 | 4,500 | 4,525 | 4,475 | 4,500 | 535,300 | 1,500 |
| 2018-01-19 | 4,625 | 4,640 | 4,460 | 4,490 | 956,400 | 1,496.67 |
| 2018-01-18 | 4,670 | 4,695 | 4,625 | 4,640 | 1,195,300 | 1,546.67 |
| 2018-01-17 | 4,610 | 4,660 | 4,575 | 4,640 | 818,600 | 1,546.67 |
| 2018-01-16 | 4,545 | 4,600 | 4,535 | 4,585 | 685,700 | 1,528.33 |
| 2018-01-15 | 4,540 | 4,575 | 4,525 | 4,530 | 793,100 | 1,510 |
| 2018-01-12 | 4,540 | 4,555 | 4,525 | 4,540 | 1,380,400 | 1,513.33 |
| 2018-01-11 | 4,525 | 4,545 | 4,515 | 4,540 | 796,800 | 1,513.33 |
| 2018-01-10 | 4,470 | 4,530 | 4,465 | 4,520 | 764,000 | 1,506.67 |
| 2018-01-09 | 4,415 | 4,470 | 4,375 | 4,465 | 968,700 | 1,488.33 |
| 2018-01-05 | 4,340 | 4,385 | 4,315 | 4,380 | 942,600 | 1,460 |
| 2018-01-04 | 4,210 | 4,320 | 4,205 | 4,320 | 1,160,300 | 1,440 |
分割・併合履歴 ： [2024-09-27]1株→3株 [1987-03-27]1株→1.15株 [1986-03-27]1株→1.1株 [1985-04-25]1株→1.087株
