8059 第一実業(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 | 3,580 | 3,595 | 3,510 | 3,520 | 19,200 | 1,173.33 |
| 2018-12-27 | 3,540 | 3,630 | 3,520 | 3,630 | 23,500 | 1,210 |
| 2018-12-26 | 3,365 | 3,490 | 3,365 | 3,435 | 24,700 | 1,145 |
| 2018-12-25 | 3,335 | 3,400 | 3,335 | 3,360 | 32,000 | 1,120 |
| 2018-12-21 | 3,500 | 3,500 | 3,305 | 3,400 | 36,800 | 1,133.33 |
| 2018-12-20 | 3,595 | 3,625 | 3,500 | 3,525 | 28,600 | 1,175 |
| 2018-12-19 | 3,560 | 3,625 | 3,500 | 3,620 | 34,300 | 1,206.67 |
| 2018-12-18 | 3,610 | 3,630 | 3,555 | 3,575 | 22,000 | 1,191.67 |
| 2018-12-17 | 3,750 | 3,750 | 3,645 | 3,670 | 31,000 | 1,223.33 |
| 2018-12-14 | 3,810 | 3,835 | 3,735 | 3,750 | 33,900 | 1,250 |
| 2018-12-13 | 3,800 | 3,820 | 3,770 | 3,810 | 20,100 | 1,270 |
| 2018-12-12 | 3,780 | 3,810 | 3,745 | 3,775 | 20,000 | 1,258.33 |
| 2018-12-11 | 3,885 | 3,885 | 3,730 | 3,750 | 38,800 | 1,250 |
| 2018-12-10 | 3,870 | 3,955 | 3,860 | 3,875 | 32,800 | 1,291.67 |
| 2018-12-07 | 3,960 | 4,015 | 3,945 | 3,980 | 32,500 | 1,326.67 |
| 2018-12-06 | 3,950 | 3,985 | 3,920 | 3,955 | 21,500 | 1,318.33 |
| 2018-12-05 | 3,955 | 4,030 | 3,950 | 3,975 | 15,900 | 1,325 |
| 2018-12-04 | 4,095 | 4,095 | 3,955 | 4,015 | 23,400 | 1,338.33 |
| 2018-12-03 | 4,035 | 4,135 | 4,010 | 4,090 | 29,400 | 1,363.33 |
| 2018-11-30 | 4,000 | 4,030 | 3,965 | 4,010 | 41,400 | 1,336.67 |
| 2018-11-29 | 3,995 | 4,090 | 3,980 | 4,045 | 34,500 | 1,348.33 |
| 2018-11-28 | 3,865 | 3,990 | 3,830 | 3,985 | 33,300 | 1,328.33 |
| 2018-11-27 | 3,805 | 3,870 | 3,800 | 3,855 | 23,100 | 1,285 |
| 2018-11-26 | 3,755 | 3,785 | 3,725 | 3,770 | 21,700 | 1,256.67 |
| 2018-11-22 | 3,900 | 3,900 | 3,710 | 3,735 | 28,500 | 1,245 |
| 2018-11-21 | 3,800 | 3,875 | 3,800 | 3,860 | 24,500 | 1,286.67 |
| 2018-11-20 | 3,885 | 3,920 | 3,835 | 3,890 | 26,400 | 1,296.67 |
| 2018-11-19 | 3,865 | 3,890 | 3,850 | 3,870 | 11,100 | 1,290 |
| 2018-11-16 | 3,930 | 3,930 | 3,875 | 3,885 | 13,300 | 1,295 |
| 2018-11-15 | 3,920 | 3,935 | 3,860 | 3,930 | 23,000 | 1,310 |
| 2018-11-14 | 3,905 | 3,995 | 3,885 | 3,970 | 35,800 | 1,323.33 |
| 2018-11-13 | 3,865 | 3,930 | 3,860 | 3,900 | 26,500 | 1,300 |
| 2018-11-12 | 3,895 | 3,905 | 3,855 | 3,905 | 18,000 | 1,301.67 |
| 2018-11-09 | 3,915 | 3,920 | 3,870 | 3,895 | 16,800 | 1,298.33 |
| 2018-11-08 | 3,900 | 3,925 | 3,895 | 3,915 | 19,800 | 1,305 |
| 2018-11-07 | 3,885 | 3,900 | 3,810 | 3,875 | 19,100 | 1,291.67 |
| 2018-11-06 | 3,880 | 3,885 | 3,825 | 3,860 | 14,800 | 1,286.67 |
| 2018-11-05 | 3,855 | 3,930 | 3,825 | 3,880 | 32,400 | 1,293.33 |
| 2018-11-02 | 3,775 | 3,900 | 3,720 | 3,895 | 31,100 | 1,298.33 |
| 2018-11-01 | 3,665 | 3,795 | 3,645 | 3,775 | 32,400 | 1,258.33 |
| 2018-10-31 | 3,620 | 3,730 | 3,620 | 3,730 | 16,700 | 1,243.33 |
| 2018-10-30 | 3,560 | 3,625 | 3,545 | 3,620 | 25,700 | 1,206.67 |
| 2018-10-29 | 3,610 | 3,625 | 3,545 | 3,560 | 16,400 | 1,186.67 |
| 2018-10-26 | 3,600 | 3,615 | 3,510 | 3,545 | 41,200 | 1,181.67 |
| 2018-10-25 | 3,535 | 3,620 | 3,530 | 3,560 | 22,700 | 1,186.67 |
| 2018-10-24 | 3,625 | 3,680 | 3,620 | 3,645 | 26,700 | 1,215 |
| 2018-10-23 | 3,680 | 3,685 | 3,600 | 3,625 | 19,800 | 1,208.33 |
| 2018-10-22 | 3,725 | 3,750 | 3,675 | 3,725 | 10,000 | 1,241.67 |
| 2018-10-19 | 3,750 | 3,750 | 3,660 | 3,715 | 22,600 | 1,238.33 |
| 2018-10-18 | 3,810 | 3,850 | 3,775 | 3,795 | 24,200 | 1,265 |
| 2018-10-17 | 3,810 | 3,810 | 3,755 | 3,810 | 17,300 | 1,270 |
| 2018-10-16 | 3,780 | 3,815 | 3,735 | 3,775 | 14,000 | 1,258.33 |
| 2018-10-15 | 3,840 | 3,900 | 3,765 | 3,780 | 23,000 | 1,260 |
| 2018-10-12 | 3,820 | 3,900 | 3,735 | 3,825 | 42,300 | 1,275 |
| 2018-10-11 | 3,830 | 3,910 | 3,785 | 3,820 | 33,600 | 1,273.33 |
| 2018-10-10 | 4,000 | 4,045 | 3,930 | 4,005 | 22,400 | 1,335 |
| 2018-10-09 | 4,035 | 4,045 | 3,975 | 4,020 | 24,800 | 1,340 |
| 2018-10-05 | 3,935 | 4,065 | 3,900 | 4,035 | 58,300 | 1,345 |
| 2018-10-04 | 3,960 | 3,975 | 3,875 | 3,935 | 25,800 | 1,311.67 |
| 2018-10-03 | 4,035 | 4,105 | 3,940 | 3,940 | 30,300 | 1,313.33 |
| 2018-10-02 | 4,095 | 4,100 | 4,030 | 4,055 | 32,900 | 1,351.67 |
| 2018-10-01 | 3,970 | 4,095 | 3,960 | 4,090 | 51,400 | 1,363.33 |
| 2018-09-28 | 3,835 | 3,955 | 3,755 | 3,910 | 54,000 | 1,303.33 |
| 2018-09-27 | 3,995 | 3,995 | 3,735 | 3,840 | 73,700 | 1,280 |
| 2018-09-26 | 3,830 | 4,010 | 3,830 | 3,995 | 24,100 | 1,331.67 |
| 2018-09-25 | 3,850 | 3,925 | 3,825 | 3,925 | 29,700 | 1,308.33 |
| 2018-09-21 | 3,800 | 3,850 | 3,785 | 3,850 | 28,800 | 1,283.33 |
| 2018-09-20 | 3,800 | 3,840 | 3,785 | 3,800 | 16,700 | 1,266.67 |
| 2018-09-19 | 3,800 | 3,835 | 3,795 | 3,830 | 16,700 | 1,276.67 |
| 2018-09-18 | 3,750 | 3,790 | 3,750 | 3,790 | 11,200 | 1,263.33 |
| 2018-09-14 | 3,725 | 3,780 | 3,725 | 3,750 | 20,600 | 1,250 |
| 2018-09-13 | 3,690 | 3,780 | 3,690 | 3,725 | 15,700 | 1,241.67 |
| 2018-09-12 | 3,670 | 3,695 | 3,625 | 3,695 | 10,900 | 1,231.67 |
| 2018-09-11 | 3,630 | 3,660 | 3,615 | 3,660 | 13,800 | 1,220 |
| 2018-09-10 | 3,575 | 3,660 | 3,570 | 3,630 | 17,800 | 1,210 |
| 2018-09-07 | 3,575 | 3,620 | 3,555 | 3,575 | 16,200 | 1,191.67 |
| 2018-09-06 | 3,570 | 3,620 | 3,560 | 3,575 | 10,300 | 1,191.67 |
| 2018-09-05 | 3,610 | 3,620 | 3,565 | 3,570 | 14,900 | 1,190 |
| 2018-09-04 | 3,570 | 3,590 | 3,545 | 3,580 | 9,300 | 1,193.33 |
| 2018-09-03 | 3,555 | 3,580 | 3,535 | 3,570 | 12,500 | 1,190 |
| 2018-08-31 | 3,505 | 3,570 | 3,505 | 3,570 | 7,400 | 1,190 |
| 2018-08-30 | 3,590 | 3,590 | 3,530 | 3,550 | 9,600 | 1,183.33 |
| 2018-08-29 | 3,530 | 3,545 | 3,520 | 3,545 | 4,000 | 1,181.67 |
| 2018-08-28 | 3,525 | 3,545 | 3,505 | 3,530 | 4,900 | 1,176.67 |
| 2018-08-27 | 3,500 | 3,535 | 3,485 | 3,505 | 4,600 | 1,168.33 |
| 2018-08-24 | 3,555 | 3,555 | 3,460 | 3,480 | 6,200 | 1,160 |
| 2018-08-23 | 3,540 | 3,570 | 3,495 | 3,500 | 7,200 | 1,166.67 |
| 2018-08-22 | 3,510 | 3,600 | 3,510 | 3,580 | 8,600 | 1,193.33 |
| 2018-08-21 | 3,485 | 3,525 | 3,465 | 3,510 | 8,800 | 1,170 |
| 2018-08-20 | 3,560 | 3,580 | 3,550 | 3,550 | 5,400 | 1,183.33 |
| 2018-08-17 | 3,565 | 3,600 | 3,560 | 3,585 | 4,500 | 1,195 |
| 2018-08-16 | 3,570 | 3,610 | 3,515 | 3,565 | 7,300 | 1,188.33 |
| 2018-08-15 | 3,645 | 3,685 | 3,575 | 3,580 | 11,300 | 1,193.33 |
| 2018-08-14 | 3,510 | 3,680 | 3,480 | 3,675 | 16,100 | 1,225 |
| 2018-08-13 | 3,625 | 3,625 | 3,475 | 3,480 | 10,900 | 1,160 |
| 2018-08-10 | 3,650 | 3,670 | 3,610 | 3,625 | 18,300 | 1,208.33 |
| 2018-08-09 | 3,650 | 3,685 | 3,650 | 3,665 | 15,100 | 1,221.67 |
| 2018-08-08 | 3,580 | 3,700 | 3,580 | 3,645 | 31,100 | 1,215 |
| 2018-08-07 | 3,525 | 3,595 | 3,515 | 3,575 | 14,300 | 1,191.67 |
| 2018-08-06 | 3,590 | 3,610 | 3,505 | 3,525 | 18,400 | 1,175 |
| 2018-08-03 | 3,660 | 3,660 | 3,575 | 3,590 | 25,100 | 1,196.67 |
| 2018-08-02 | 3,690 | 3,750 | 3,670 | 3,690 | 42,300 | 1,230 |
| 2018-08-01 | 3,575 | 3,690 | 3,565 | 3,680 | 41,200 | 1,226.67 |
| 2018-07-31 | 3,465 | 3,595 | 3,435 | 3,560 | 16,800 | 1,186.67 |
| 2018-07-30 | 3,480 | 3,535 | 3,480 | 3,535 | 6,600 | 1,178.33 |
| 2018-07-27 | 3,460 | 3,540 | 3,460 | 3,515 | 14,600 | 1,171.67 |
| 2018-07-26 | 3,440 | 3,470 | 3,415 | 3,440 | 7,500 | 1,146.67 |
| 2018-07-25 | 3,415 | 3,425 | 3,380 | 3,405 | 6,800 | 1,135 |
| 2018-07-24 | 3,395 | 3,425 | 3,395 | 3,415 | 6,300 | 1,138.33 |
| 2018-07-23 | 3,355 | 3,435 | 3,355 | 3,395 | 7,600 | 1,131.67 |
| 2018-07-20 | 3,435 | 3,460 | 3,400 | 3,410 | 7,600 | 1,136.67 |
| 2018-07-19 | 3,440 | 3,520 | 3,435 | 3,465 | 11,800 | 1,155 |
| 2018-07-18 | 3,480 | 3,485 | 3,415 | 3,465 | 5,600 | 1,155 |
| 2018-07-17 | 3,440 | 3,495 | 3,385 | 3,470 | 18,700 | 1,156.67 |
| 2018-07-13 | 3,345 | 3,400 | 3,345 | 3,385 | 7,700 | 1,128.33 |
| 2018-07-12 | 3,355 | 3,395 | 3,310 | 3,310 | 13,000 | 1,103.33 |
| 2018-07-11 | 3,390 | 3,390 | 3,285 | 3,305 | 8,300 | 1,101.67 |
| 2018-07-10 | 3,465 | 3,480 | 3,380 | 3,380 | 17,800 | 1,126.67 |
| 2018-07-09 | 3,300 | 3,410 | 3,300 | 3,400 | 11,300 | 1,133.33 |
| 2018-07-06 | 3,280 | 3,315 | 3,255 | 3,285 | 13,500 | 1,095 |
| 2018-07-05 | 3,360 | 3,360 | 3,265 | 3,280 | 22,800 | 1,093.33 |
| 2018-07-04 | 3,190 | 3,340 | 3,190 | 3,315 | 17,400 | 1,105 |
| 2018-07-03 | 3,180 | 3,245 | 3,180 | 3,240 | 19,200 | 1,080 |
| 2018-07-02 | 3,235 | 3,290 | 3,180 | 3,185 | 8,900 | 1,061.67 |
| 2018-06-29 | 3,245 | 3,280 | 3,205 | 3,250 | 11,900 | 1,083.33 |
| 2018-06-28 | 3,270 | 3,315 | 3,220 | 3,250 | 14,000 | 1,083.33 |
| 2018-06-27 | 3,315 | 3,350 | 3,260 | 3,265 | 12,000 | 1,088.33 |
| 2018-06-26 | 3,315 | 3,375 | 3,295 | 3,325 | 9,800 | 1,108.33 |
| 2018-06-25 | 3,380 | 3,425 | 3,355 | 3,360 | 16,500 | 1,120 |
| 2018-06-22 | 3,410 | 3,475 | 3,380 | 3,450 | 20,200 | 1,150 |
| 2018-06-21 | 3,435 | 3,460 | 3,375 | 3,415 | 16,700 | 1,138.33 |
| 2018-06-20 | 3,420 | 3,460 | 3,380 | 3,435 | 21,100 | 1,145 |
| 2018-06-19 | 3,425 | 3,465 | 3,405 | 3,420 | 22,500 | 1,140 |
| 2018-06-18 | 3,450 | 3,455 | 3,410 | 3,425 | 9,400 | 1,141.67 |
| 2018-06-15 | 3,500 | 3,500 | 3,410 | 3,450 | 13,600 | 1,150 |
| 2018-06-14 | 3,480 | 3,505 | 3,465 | 3,500 | 9,500 | 1,166.67 |
| 2018-06-13 | 3,500 | 3,515 | 3,450 | 3,510 | 10,300 | 1,170 |
| 2018-06-12 | 3,515 | 3,515 | 3,470 | 3,480 | 5,700 | 1,160 |
| 2018-06-11 | 3,450 | 3,540 | 3,440 | 3,515 | 16,600 | 1,171.67 |
| 2018-06-08 | 3,455 | 3,490 | 3,425 | 3,455 | 25,200 | 1,151.67 |
| 2018-06-07 | 3,400 | 3,450 | 3,400 | 3,440 | 8,500 | 1,146.67 |
| 2018-06-06 | 3,400 | 3,420 | 3,375 | 3,420 | 13,600 | 1,140 |
| 2018-06-05 | 3,465 | 3,465 | 3,350 | 3,430 | 23,700 | 1,143.33 |
| 2018-06-04 | 3,365 | 3,445 | 3,360 | 3,445 | 18,800 | 1,148.33 |
| 2018-06-01 | 3,340 | 3,340 | 3,235 | 3,305 | 17,500 | 1,101.67 |
| 2018-05-31 | 3,280 | 3,390 | 3,280 | 3,380 | 18,400 | 1,126.67 |
| 2018-05-30 | 3,275 | 3,280 | 3,245 | 3,280 | 10,300 | 1,093.33 |
| 2018-05-29 | 3,385 | 3,385 | 3,315 | 3,365 | 10,400 | 1,121.67 |
| 2018-05-28 | 3,360 | 3,380 | 3,340 | 3,380 | 8,400 | 1,126.67 |
| 2018-05-25 | 3,395 | 3,395 | 3,325 | 3,355 | 11,000 | 1,118.33 |
| 2018-05-24 | 3,415 | 3,415 | 3,360 | 3,360 | 9,300 | 1,120 |
| 2018-05-23 | 3,420 | 3,455 | 3,395 | 3,440 | 10,700 | 1,146.67 |
| 2018-05-22 | 3,425 | 3,425 | 3,380 | 3,410 | 5,400 | 1,136.67 |
| 2018-05-21 | 3,415 | 3,430 | 3,385 | 3,425 | 13,600 | 1,141.67 |
| 2018-05-18 | 3,380 | 3,410 | 3,355 | 3,410 | 17,000 | 1,136.67 |
| 2018-05-17 | 3,395 | 3,395 | 3,325 | 3,355 | 18,000 | 1,118.33 |
| 2018-05-16 | 3,375 | 3,440 | 3,330 | 3,380 | 22,600 | 1,126.67 |
| 2018-05-15 | 3,195 | 3,405 | 3,170 | 3,400 | 34,100 | 1,133.33 |
| 2018-05-14 | 3,340 | 3,340 | 3,125 | 3,165 | 39,400 | 1,055 |
| 2018-05-11 | 3,320 | 3,370 | 3,280 | 3,310 | 33,100 | 1,103.33 |
| 2018-05-10 | 3,285 | 3,335 | 3,170 | 3,225 | 33,800 | 1,075 |
| 2018-05-09 | 3,320 | 3,350 | 3,270 | 3,275 | 18,900 | 1,091.67 |
| 2018-05-08 | 3,355 | 3,400 | 3,305 | 3,320 | 25,200 | 1,106.67 |
| 2018-05-07 | 3,380 | 3,380 | 3,340 | 3,365 | 11,600 | 1,121.67 |
| 2018-05-02 | 3,415 | 3,415 | 3,345 | 3,380 | 14,700 | 1,126.67 |
| 2018-05-01 | 3,340 | 3,445 | 3,330 | 3,415 | 17,300 | 1,138.33 |
| 2018-04-27 | 3,320 | 3,410 | 3,300 | 3,350 | 42,500 | 1,116.67 |
| 2018-04-26 | 3,275 | 3,375 | 3,255 | 3,310 | 49,300 | 1,103.33 |
| 2018-04-25 | 3,225 | 3,265 | 3,215 | 3,265 | 5,200 | 1,088.33 |
| 2018-04-24 | 3,230 | 3,230 | 3,185 | 3,225 | 11,800 | 1,075 |
| 2018-04-23 | 3,235 | 3,250 | 3,215 | 3,230 | 5,700 | 1,076.67 |
| 2018-04-20 | 3,245 | 3,245 | 3,215 | 3,215 | 5,800 | 1,071.67 |
| 2018-04-19 | 3,180 | 3,245 | 3,160 | 3,225 | 12,000 | 1,075 |
| 2018-04-18 | 3,145 | 3,175 | 3,140 | 3,175 | 2,900 | 1,058.33 |
| 2018-04-17 | 3,145 | 3,165 | 3,130 | 3,140 | 5,800 | 1,046.67 |
| 2018-04-16 | 3,155 | 3,165 | 3,105 | 3,145 | 3,900 | 1,048.33 |
| 2018-04-13 | 3,150 | 3,180 | 3,135 | 3,145 | 7,400 | 1,048.33 |
| 2018-04-12 | 3,145 | 3,175 | 3,115 | 3,140 | 7,500 | 1,046.67 |
| 2018-04-11 | 3,085 | 3,145 | 3,075 | 3,125 | 8,700 | 1,041.67 |
| 2018-04-10 | 3,050 | 3,110 | 3,030 | 3,085 | 8,500 | 1,028.33 |
| 2018-04-09 | 3,015 | 3,045 | 2,992 | 3,040 | 10,400 | 1,013.33 |
| 2018-04-06 | 3,090 | 3,090 | 3,010 | 3,025 | 14,800 | 1,008.33 |
| 2018-04-05 | 3,100 | 3,125 | 3,065 | 3,090 | 18,300 | 1,030 |
| 2018-04-04 | 3,045 | 3,195 | 3,035 | 3,095 | 20,800 | 1,031.67 |
| 2018-04-03 | 3,075 | 3,075 | 3,000 | 3,010 | 14,800 | 1,003.33 |
| 2018-03-30 | 3,100 | 3,100 | 3,060 | 3,085 | 10,300 | 1,028.33 |
| 2018-03-29 | 3,080 | 3,080 | 3,015 | 3,055 | 14,900 | 1,018.33 |
| 2018-03-28 | 3,055 | 3,055 | 3,000 | 3,025 | 7,600 | 1,008.33 |
| 2018-03-27 | 3,050 | 3,135 | 3,050 | 3,100 | 21,500 | 1,033.33 |
| 2018-03-26 | 3,025 | 3,050 | 2,988 | 3,020 | 40,800 | 1,006.67 |
| 2018-03-23 | 3,105 | 3,105 | 3,030 | 3,050 | 23,400 | 1,016.67 |
| 2018-03-22 | 3,125 | 3,160 | 3,115 | 3,135 | 11,700 | 1,045 |
| 2018-03-20 | 3,075 | 3,125 | 3,065 | 3,125 | 14,100 | 1,041.67 |
| 2018-03-19 | 3,170 | 3,170 | 3,090 | 3,095 | 9,000 | 1,031.67 |
| 2018-03-16 | 3,180 | 3,190 | 3,145 | 3,170 | 14,600 | 1,056.67 |
| 2018-03-15 | 3,160 | 3,165 | 3,100 | 3,165 | 10,600 | 1,055 |
| 2018-03-14 | 3,170 | 3,185 | 3,155 | 3,165 | 14,500 | 1,055 |
| 2018-03-13 | 3,190 | 3,200 | 3,165 | 3,200 | 10,300 | 1,066.67 |
| 2018-03-12 | 3,160 | 3,195 | 3,135 | 3,185 | 16,800 | 1,061.67 |
| 2018-03-09 | 3,190 | 3,230 | 3,110 | 3,120 | 24,500 | 1,040 |
| 2018-03-08 | 3,140 | 3,145 | 3,110 | 3,135 | 12,200 | 1,045 |
| 2018-03-07 | 3,130 | 3,160 | 3,110 | 3,115 | 19,200 | 1,038.33 |
| 2018-03-06 | 3,110 | 3,200 | 3,110 | 3,170 | 15,900 | 1,056.67 |
| 2018-03-05 | 3,135 | 3,160 | 3,090 | 3,095 | 15,700 | 1,031.67 |
| 2018-03-02 | 3,175 | 3,175 | 3,130 | 3,155 | 13,600 | 1,051.67 |
| 2018-03-01 | 3,290 | 3,290 | 3,195 | 3,205 | 16,000 | 1,068.33 |
| 2018-02-28 | 3,265 | 3,325 | 3,255 | 3,295 | 20,800 | 1,098.33 |
| 2018-02-27 | 3,295 | 3,295 | 3,255 | 3,265 | 10,600 | 1,088.33 |
| 2018-02-26 | 3,285 | 3,320 | 3,255 | 3,260 | 6,100 | 1,086.67 |
| 2018-02-23 | 3,270 | 3,295 | 3,225 | 3,285 | 7,400 | 1,095 |
| 2018-02-22 | 3,210 | 3,210 | 3,150 | 3,205 | 12,300 | 1,068.33 |
| 2018-02-21 | 3,240 | 3,275 | 3,225 | 3,230 | 21,000 | 1,076.67 |
| 2018-02-20 | 3,275 | 3,275 | 3,230 | 3,255 | 11,400 | 1,085 |
| 2018-02-19 | 3,190 | 3,275 | 3,190 | 3,275 | 12,800 | 1,091.67 |
| 2018-02-16 | 3,150 | 3,205 | 3,145 | 3,165 | 16,600 | 1,055 |
| 2018-02-15 | 3,110 | 3,145 | 3,075 | 3,110 | 20,100 | 1,036.67 |
| 2018-02-14 | 3,185 | 3,200 | 3,085 | 3,115 | 25,000 | 1,038.33 |
| 2018-02-13 | 3,220 | 3,225 | 3,155 | 3,185 | 24,900 | 1,061.67 |
| 2018-02-09 | 3,105 | 3,215 | 3,090 | 3,205 | 38,300 | 1,068.33 |
| 2018-02-08 | 3,260 | 3,300 | 3,160 | 3,230 | 51,700 | 1,076.67 |
| 2018-02-07 | 3,300 | 3,340 | 3,220 | 3,255 | 61,100 | 1,085 |
| 2018-02-06 | 3,345 | 3,345 | 3,170 | 3,240 | 81,400 | 1,080 |
| 2018-02-05 | 3,325 | 3,550 | 3,305 | 3,460 | 61,700 | 1,153.33 |
| 2018-02-02 | 3,410 | 3,465 | 3,390 | 3,440 | 41,600 | 1,146.67 |
| 2018-02-01 | 3,320 | 3,415 | 3,320 | 3,410 | 34,800 | 1,136.67 |
| 2018-01-31 | 3,305 | 3,345 | 3,305 | 3,320 | 25,800 | 1,106.67 |
| 2018-01-30 | 3,415 | 3,415 | 3,310 | 3,320 | 29,800 | 1,106.67 |
| 2018-01-29 | 3,415 | 3,430 | 3,400 | 3,415 | 24,600 | 1,138.33 |
| 2018-01-26 | 3,495 | 3,500 | 3,420 | 3,420 | 29,800 | 1,140 |
| 2018-01-25 | 3,555 | 3,605 | 3,495 | 3,495 | 24,900 | 1,165 |
| 2018-01-24 | 3,550 | 3,595 | 3,545 | 3,580 | 22,200 | 1,193.33 |
| 2018-01-23 | 3,575 | 3,595 | 3,555 | 3,575 | 27,500 | 1,191.67 |
| 2018-01-22 | 3,575 | 3,585 | 3,555 | 3,575 | 21,300 | 1,191.67 |
| 2018-01-19 | 3,520 | 3,585 | 3,520 | 3,575 | 27,300 | 1,191.67 |
| 2018-01-18 | 3,545 | 3,570 | 3,525 | 3,550 | 45,200 | 1,183.33 |
| 2018-01-17 | 3,475 | 3,550 | 3,475 | 3,520 | 26,300 | 1,173.33 |
| 2018-01-16 | 3,515 | 3,530 | 3,500 | 3,515 | 11,200 | 1,171.67 |
| 2018-01-15 | 3,555 | 3,555 | 3,515 | 3,520 | 6,900 | 1,173.33 |
| 2018-01-12 | 3,495 | 3,540 | 3,495 | 3,530 | 27,200 | 1,176.67 |
| 2018-01-11 | 3,455 | 3,515 | 3,430 | 3,510 | 67,500 | 1,170 |
| 2018-01-10 | 3,470 | 3,510 | 3,470 | 3,495 | 31,400 | 1,165 |
| 2018-01-09 | 3,490 | 3,490 | 3,435 | 3,455 | 20,600 | 1,151.67 |
| 2018-01-05 | 3,495 | 3,535 | 3,465 | 3,515 | 27,400 | 1,171.67 |
| 2018-01-04 | 3,430 | 3,470 | 3,425 | 3,460 | 17,400 | 1,153.33 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株
