8074 ユアサ商事(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 | 3,115 | 3,160 | 3,105 | 3,145 | 17,200 | 3,145 |
| 2018-12-27 | 3,030 | 3,175 | 3,025 | 3,135 | 45,300 | 3,135 |
| 2018-12-26 | 2,845 | 2,922 | 2,845 | 2,899 | 38,100 | 2,899 |
| 2018-12-25 | 2,937 | 2,937 | 2,782 | 2,811 | 48,400 | 2,811 |
| 2018-12-21 | 3,100 | 3,100 | 2,955 | 2,987 | 56,400 | 2,987 |
| 2018-12-20 | 3,210 | 3,245 | 3,130 | 3,135 | 49,700 | 3,135 |
| 2018-12-19 | 3,240 | 3,250 | 3,170 | 3,235 | 20,800 | 3,235 |
| 2018-12-18 | 3,295 | 3,295 | 3,225 | 3,230 | 26,100 | 3,230 |
| 2018-12-17 | 3,420 | 3,420 | 3,310 | 3,320 | 42,300 | 3,320 |
| 2018-12-14 | 3,505 | 3,525 | 3,425 | 3,430 | 58,800 | 3,430 |
| 2018-12-13 | 3,515 | 3,550 | 3,495 | 3,545 | 23,500 | 3,545 |
| 2018-12-12 | 3,465 | 3,525 | 3,435 | 3,480 | 37,900 | 3,480 |
| 2018-12-11 | 3,615 | 3,615 | 3,405 | 3,450 | 50,700 | 3,450 |
| 2018-12-10 | 3,720 | 3,720 | 3,615 | 3,630 | 79,900 | 3,630 |
| 2018-12-07 | 3,505 | 3,585 | 3,505 | 3,580 | 39,100 | 3,580 |
| 2018-12-06 | 3,600 | 3,620 | 3,510 | 3,540 | 38,700 | 3,540 |
| 2018-12-05 | 3,570 | 3,660 | 3,570 | 3,615 | 31,000 | 3,615 |
| 2018-12-04 | 3,775 | 3,805 | 3,635 | 3,640 | 31,700 | 3,640 |
| 2018-12-03 | 3,835 | 3,860 | 3,810 | 3,820 | 25,700 | 3,820 |
| 2018-11-30 | 3,765 | 3,825 | 3,760 | 3,805 | 32,700 | 3,805 |
| 2018-11-29 | 3,795 | 3,810 | 3,785 | 3,790 | 38,200 | 3,790 |
| 2018-11-28 | 3,685 | 3,725 | 3,650 | 3,710 | 33,900 | 3,710 |
| 2018-11-27 | 3,600 | 3,640 | 3,585 | 3,630 | 17,400 | 3,630 |
| 2018-11-26 | 3,535 | 3,620 | 3,535 | 3,570 | 24,600 | 3,570 |
| 2018-11-22 | 3,475 | 3,545 | 3,475 | 3,530 | 18,200 | 3,530 |
| 2018-11-21 | 3,435 | 3,475 | 3,430 | 3,465 | 22,500 | 3,465 |
| 2018-11-20 | 3,520 | 3,565 | 3,520 | 3,545 | 10,800 | 3,545 |
| 2018-11-19 | 3,515 | 3,560 | 3,515 | 3,545 | 14,100 | 3,545 |
| 2018-11-16 | 3,550 | 3,565 | 3,495 | 3,525 | 17,200 | 3,525 |
| 2018-11-15 | 3,520 | 3,565 | 3,520 | 3,550 | 15,400 | 3,550 |
| 2018-11-14 | 3,525 | 3,565 | 3,505 | 3,540 | 19,800 | 3,540 |
| 2018-11-13 | 3,580 | 3,580 | 3,515 | 3,530 | 25,100 | 3,530 |
| 2018-11-12 | 3,580 | 3,680 | 3,570 | 3,650 | 27,000 | 3,650 |
| 2018-11-09 | 3,645 | 3,675 | 3,625 | 3,650 | 23,500 | 3,650 |
| 2018-11-08 | 3,585 | 3,650 | 3,570 | 3,640 | 33,000 | 3,640 |
| 2018-11-07 | 3,625 | 3,625 | 3,515 | 3,540 | 49,600 | 3,540 |
| 2018-11-06 | 3,580 | 3,635 | 3,580 | 3,625 | 23,000 | 3,625 |
| 2018-11-05 | 3,655 | 3,655 | 3,580 | 3,580 | 37,300 | 3,580 |
| 2018-11-02 | 3,730 | 3,785 | 3,675 | 3,750 | 57,700 | 3,750 |
| 2018-11-01 | 3,645 | 3,735 | 3,645 | 3,690 | 30,200 | 3,690 |
| 2018-10-31 | 3,640 | 3,710 | 3,630 | 3,705 | 31,900 | 3,705 |
| 2018-10-30 | 3,545 | 3,645 | 3,520 | 3,600 | 149,800 | 3,600 |
| 2018-10-29 | 3,545 | 3,630 | 3,545 | 3,560 | 41,100 | 3,560 |
| 2018-10-26 | 3,585 | 3,600 | 3,505 | 3,535 | 52,400 | 3,535 |
| 2018-10-25 | 3,625 | 3,630 | 3,565 | 3,575 | 47,600 | 3,575 |
| 2018-10-24 | 3,720 | 3,735 | 3,670 | 3,725 | 46,900 | 3,725 |
| 2018-10-23 | 3,755 | 3,760 | 3,695 | 3,700 | 40,400 | 3,700 |
| 2018-10-22 | 3,750 | 3,805 | 3,715 | 3,795 | 33,700 | 3,795 |
| 2018-10-19 | 3,755 | 3,810 | 3,750 | 3,800 | 38,800 | 3,800 |
| 2018-10-18 | 3,890 | 3,890 | 3,810 | 3,825 | 39,600 | 3,825 |
| 2018-10-17 | 3,900 | 3,935 | 3,840 | 3,875 | 68,400 | 3,875 |
| 2018-10-16 | 3,845 | 3,895 | 3,845 | 3,870 | 33,600 | 3,870 |
| 2018-10-15 | 3,890 | 3,945 | 3,850 | 3,855 | 43,300 | 3,855 |
| 2018-10-12 | 3,885 | 3,935 | 3,855 | 3,900 | 46,500 | 3,900 |
| 2018-10-11 | 3,970 | 3,990 | 3,840 | 3,885 | 57,700 | 3,885 |
| 2018-10-10 | 4,180 | 4,215 | 4,105 | 4,110 | 50,900 | 4,110 |
| 2018-10-09 | 4,150 | 4,160 | 4,100 | 4,125 | 53,200 | 4,125 |
| 2018-10-05 | 4,150 | 4,250 | 4,150 | 4,195 | 49,300 | 4,195 |
| 2018-10-04 | 4,210 | 4,220 | 4,165 | 4,195 | 32,000 | 4,195 |
| 2018-10-03 | 4,165 | 4,235 | 4,135 | 4,150 | 88,100 | 4,150 |
| 2018-10-02 | 4,130 | 4,225 | 4,130 | 4,165 | 72,000 | 4,165 |
| 2018-10-01 | 4,070 | 4,100 | 4,035 | 4,100 | 27,200 | 4,100 |
| 2018-09-28 | 4,095 | 4,140 | 4,075 | 4,080 | 37,500 | 4,080 |
| 2018-09-27 | 4,105 | 4,185 | 4,095 | 4,095 | 32,100 | 4,095 |
| 2018-09-26 | 4,175 | 4,175 | 4,100 | 4,140 | 40,600 | 4,140 |
| 2018-09-25 | 4,125 | 4,195 | 4,110 | 4,195 | 60,800 | 4,195 |
| 2018-09-21 | 4,055 | 4,100 | 4,055 | 4,090 | 37,400 | 4,090 |
| 2018-09-20 | 4,015 | 4,065 | 3,995 | 4,045 | 45,700 | 4,045 |
| 2018-09-19 | 4,035 | 4,045 | 3,980 | 4,000 | 33,400 | 4,000 |
| 2018-09-18 | 3,925 | 4,000 | 3,925 | 3,965 | 46,400 | 3,965 |
| 2018-09-14 | 3,895 | 3,955 | 3,885 | 3,945 | 41,700 | 3,945 |
| 2018-09-13 | 3,825 | 3,910 | 3,825 | 3,880 | 25,800 | 3,880 |
| 2018-09-12 | 3,900 | 3,900 | 3,785 | 3,835 | 22,100 | 3,835 |
| 2018-09-11 | 3,885 | 3,885 | 3,840 | 3,865 | 24,700 | 3,865 |
| 2018-09-10 | 3,835 | 3,840 | 3,805 | 3,830 | 21,400 | 3,830 |
| 2018-09-07 | 3,850 | 3,860 | 3,785 | 3,835 | 23,300 | 3,835 |
| 2018-09-06 | 3,825 | 3,880 | 3,820 | 3,860 | 25,900 | 3,860 |
| 2018-09-05 | 3,860 | 3,860 | 3,800 | 3,825 | 32,300 | 3,825 |
| 2018-09-04 | 3,810 | 3,820 | 3,775 | 3,795 | 12,000 | 3,795 |
| 2018-09-03 | 3,890 | 3,895 | 3,785 | 3,805 | 18,200 | 3,805 |
| 2018-08-31 | 3,875 | 3,895 | 3,845 | 3,880 | 31,400 | 3,880 |
| 2018-08-30 | 3,885 | 3,885 | 3,835 | 3,880 | 26,500 | 3,880 |
| 2018-08-29 | 3,815 | 3,870 | 3,800 | 3,850 | 22,000 | 3,850 |
| 2018-08-28 | 3,800 | 3,845 | 3,790 | 3,795 | 21,400 | 3,795 |
| 2018-08-27 | 3,735 | 3,785 | 3,710 | 3,765 | 34,400 | 3,765 |
| 2018-08-24 | 3,780 | 3,780 | 3,690 | 3,715 | 18,000 | 3,715 |
| 2018-08-23 | 3,765 | 3,770 | 3,725 | 3,745 | 22,400 | 3,745 |
| 2018-08-22 | 3,680 | 3,760 | 3,680 | 3,720 | 44,800 | 3,720 |
| 2018-08-21 | 3,700 | 3,710 | 3,640 | 3,670 | 36,300 | 3,670 |
| 2018-08-20 | 3,775 | 3,795 | 3,745 | 3,750 | 27,300 | 3,750 |
| 2018-08-17 | 3,760 | 3,845 | 3,745 | 3,805 | 28,900 | 3,805 |
| 2018-08-16 | 3,730 | 3,755 | 3,680 | 3,750 | 30,900 | 3,750 |
| 2018-08-15 | 3,895 | 3,895 | 3,745 | 3,765 | 35,800 | 3,765 |
| 2018-08-14 | 3,810 | 3,910 | 3,790 | 3,900 | 47,100 | 3,900 |
| 2018-08-13 | 3,835 | 3,870 | 3,740 | 3,790 | 43,200 | 3,790 |
| 2018-08-10 | 3,925 | 3,960 | 3,830 | 3,855 | 82,000 | 3,855 |
| 2018-08-09 | 3,875 | 3,965 | 3,850 | 3,925 | 50,800 | 3,925 |
| 2018-08-08 | 3,850 | 3,935 | 3,850 | 3,900 | 69,000 | 3,900 |
| 2018-08-07 | 3,720 | 3,865 | 3,685 | 3,845 | 85,800 | 3,845 |
| 2018-08-06 | 3,720 | 3,800 | 3,645 | 3,650 | 55,900 | 3,650 |
| 2018-08-03 | 3,630 | 3,755 | 3,600 | 3,715 | 60,500 | 3,715 |
| 2018-08-02 | 3,700 | 3,705 | 3,595 | 3,615 | 52,200 | 3,615 |
| 2018-08-01 | 3,685 | 3,705 | 3,625 | 3,685 | 31,600 | 3,685 |
| 2018-07-31 | 3,740 | 3,740 | 3,610 | 3,640 | 56,300 | 3,640 |
| 2018-07-30 | 3,730 | 3,765 | 3,710 | 3,740 | 24,700 | 3,740 |
| 2018-07-27 | 3,640 | 3,760 | 3,640 | 3,725 | 45,800 | 3,725 |
| 2018-07-26 | 3,630 | 3,675 | 3,630 | 3,670 | 27,200 | 3,670 |
| 2018-07-25 | 3,590 | 3,650 | 3,590 | 3,630 | 34,500 | 3,630 |
| 2018-07-24 | 3,595 | 3,655 | 3,570 | 3,580 | 40,200 | 3,580 |
| 2018-07-23 | 3,570 | 3,660 | 3,570 | 3,600 | 48,200 | 3,600 |
| 2018-07-20 | 3,640 | 3,705 | 3,585 | 3,610 | 55,900 | 3,610 |
| 2018-07-19 | 3,570 | 3,650 | 3,555 | 3,640 | 31,700 | 3,640 |
| 2018-07-18 | 3,560 | 3,625 | 3,535 | 3,575 | 44,000 | 3,575 |
| 2018-07-17 | 3,460 | 3,540 | 3,455 | 3,515 | 39,200 | 3,515 |
| 2018-07-13 | 3,380 | 3,470 | 3,380 | 3,450 | 48,700 | 3,450 |
| 2018-07-12 | 3,400 | 3,420 | 3,365 | 3,375 | 25,100 | 3,375 |
| 2018-07-11 | 3,485 | 3,485 | 3,390 | 3,400 | 36,100 | 3,400 |
| 2018-07-10 | 3,565 | 3,590 | 3,520 | 3,520 | 67,800 | 3,520 |
| 2018-07-09 | 3,475 | 3,540 | 3,460 | 3,535 | 35,800 | 3,535 |
| 2018-07-06 | 3,350 | 3,470 | 3,350 | 3,465 | 54,700 | 3,465 |
| 2018-07-05 | 3,385 | 3,400 | 3,330 | 3,340 | 29,100 | 3,340 |
| 2018-07-04 | 3,375 | 3,420 | 3,375 | 3,405 | 23,000 | 3,405 |
| 2018-07-03 | 3,445 | 3,455 | 3,380 | 3,410 | 33,300 | 3,410 |
| 2018-07-02 | 3,535 | 3,540 | 3,440 | 3,445 | 31,200 | 3,445 |
| 2018-06-29 | 3,560 | 3,560 | 3,515 | 3,535 | 36,000 | 3,535 |
| 2018-06-28 | 3,565 | 3,575 | 3,535 | 3,565 | 44,900 | 3,565 |
| 2018-06-27 | 3,560 | 3,620 | 3,560 | 3,580 | 34,100 | 3,580 |
| 2018-06-26 | 3,540 | 3,570 | 3,500 | 3,560 | 31,100 | 3,560 |
| 2018-06-25 | 3,665 | 3,665 | 3,565 | 3,570 | 39,300 | 3,570 |
| 2018-06-22 | 3,590 | 3,655 | 3,540 | 3,655 | 65,200 | 3,655 |
| 2018-06-21 | 3,650 | 3,675 | 3,590 | 3,595 | 47,300 | 3,595 |
| 2018-06-20 | 3,660 | 3,665 | 3,585 | 3,650 | 37,600 | 3,650 |
| 2018-06-19 | 3,690 | 3,735 | 3,675 | 3,680 | 37,500 | 3,680 |
| 2018-06-18 | 3,725 | 3,740 | 3,700 | 3,730 | 17,100 | 3,730 |
| 2018-06-15 | 3,745 | 3,755 | 3,700 | 3,750 | 45,800 | 3,750 |
| 2018-06-14 | 3,725 | 3,750 | 3,715 | 3,745 | 16,000 | 3,745 |
| 2018-06-13 | 3,710 | 3,760 | 3,695 | 3,750 | 20,100 | 3,750 |
| 2018-06-12 | 3,755 | 3,755 | 3,705 | 3,705 | 54,700 | 3,705 |
| 2018-06-11 | 3,775 | 3,825 | 3,755 | 3,815 | 22,500 | 3,815 |
| 2018-06-08 | 3,755 | 3,805 | 3,750 | 3,765 | 43,300 | 3,765 |
| 2018-06-07 | 3,800 | 3,830 | 3,795 | 3,795 | 24,000 | 3,795 |
| 2018-06-06 | 3,755 | 3,800 | 3,740 | 3,775 | 35,000 | 3,775 |
| 2018-06-05 | 3,800 | 3,805 | 3,730 | 3,755 | 30,200 | 3,755 |
| 2018-06-04 | 3,770 | 3,795 | 3,750 | 3,780 | 53,000 | 3,780 |
| 2018-06-01 | 3,665 | 3,710 | 3,635 | 3,685 | 39,400 | 3,685 |
| 2018-05-31 | 3,675 | 3,695 | 3,635 | 3,675 | 40,600 | 3,675 |
| 2018-05-30 | 3,655 | 3,655 | 3,615 | 3,630 | 45,100 | 3,630 |
| 2018-05-29 | 3,745 | 3,750 | 3,680 | 3,695 | 23,800 | 3,695 |
| 2018-05-28 | 3,745 | 3,745 | 3,705 | 3,715 | 18,200 | 3,715 |
| 2018-05-25 | 3,685 | 3,735 | 3,685 | 3,715 | 42,700 | 3,715 |
| 2018-05-24 | 3,805 | 3,805 | 3,685 | 3,695 | 48,000 | 3,695 |
| 2018-05-23 | 3,810 | 3,815 | 3,745 | 3,765 | 50,700 | 3,765 |
| 2018-05-22 | 3,875 | 3,890 | 3,820 | 3,825 | 53,400 | 3,825 |
| 2018-05-21 | 3,890 | 3,900 | 3,870 | 3,885 | 26,100 | 3,885 |
| 2018-05-18 | 3,865 | 3,915 | 3,865 | 3,890 | 36,000 | 3,890 |
| 2018-05-17 | 3,880 | 3,915 | 3,830 | 3,865 | 47,400 | 3,865 |
| 2018-05-16 | 3,850 | 3,880 | 3,830 | 3,855 | 23,000 | 3,855 |
| 2018-05-15 | 3,860 | 3,875 | 3,840 | 3,870 | 30,800 | 3,870 |
| 2018-05-14 | 3,765 | 3,860 | 3,750 | 3,850 | 51,900 | 3,850 |
| 2018-05-11 | 3,600 | 3,735 | 3,585 | 3,725 | 48,000 | 3,725 |
| 2018-05-10 | 3,600 | 3,600 | 3,550 | 3,575 | 20,700 | 3,575 |
| 2018-05-09 | 3,600 | 3,615 | 3,550 | 3,575 | 32,800 | 3,575 |
| 2018-05-08 | 3,565 | 3,630 | 3,560 | 3,575 | 36,200 | 3,575 |
| 2018-05-07 | 3,615 | 3,615 | 3,525 | 3,565 | 35,600 | 3,565 |
| 2018-05-02 | 3,465 | 3,645 | 3,445 | 3,605 | 54,400 | 3,605 |
| 2018-05-01 | 3,485 | 3,500 | 3,440 | 3,450 | 29,100 | 3,450 |
| 2018-04-27 | 3,580 | 3,580 | 3,480 | 3,505 | 29,200 | 3,505 |
| 2018-04-26 | 3,575 | 3,575 | 3,535 | 3,550 | 18,600 | 3,550 |
| 2018-04-25 | 3,525 | 3,560 | 3,480 | 3,550 | 35,300 | 3,550 |
| 2018-04-24 | 3,490 | 3,525 | 3,465 | 3,525 | 22,500 | 3,525 |
| 2018-04-23 | 3,455 | 3,485 | 3,450 | 3,470 | 17,700 | 3,470 |
| 2018-04-20 | 3,460 | 3,485 | 3,450 | 3,460 | 21,400 | 3,460 |
| 2018-04-19 | 3,390 | 3,490 | 3,390 | 3,460 | 19,700 | 3,460 |
| 2018-04-18 | 3,360 | 3,405 | 3,355 | 3,385 | 38,300 | 3,385 |
| 2018-04-17 | 3,410 | 3,430 | 3,335 | 3,350 | 51,900 | 3,350 |
| 2018-04-16 | 3,435 | 3,445 | 3,385 | 3,445 | 18,600 | 3,445 |
| 2018-04-13 | 3,375 | 3,435 | 3,375 | 3,425 | 24,200 | 3,425 |
| 2018-04-12 | 3,430 | 3,430 | 3,360 | 3,360 | 21,600 | 3,360 |
| 2018-04-11 | 3,450 | 3,470 | 3,440 | 3,440 | 16,700 | 3,440 |
| 2018-04-10 | 3,400 | 3,485 | 3,385 | 3,450 | 41,900 | 3,450 |
| 2018-04-09 | 3,425 | 3,440 | 3,385 | 3,400 | 23,600 | 3,400 |
| 2018-04-06 | 3,510 | 3,510 | 3,440 | 3,445 | 32,500 | 3,445 |
| 2018-04-05 | 3,535 | 3,535 | 3,460 | 3,510 | 30,700 | 3,510 |
| 2018-04-04 | 3,510 | 3,545 | 3,475 | 3,520 | 26,600 | 3,520 |
| 2018-04-03 | 3,435 | 3,500 | 3,425 | 3,470 | 19,600 | 3,470 |
| 2018-03-30 | 3,500 | 3,545 | 3,470 | 3,510 | 18,600 | 3,510 |
| 2018-03-29 | 3,500 | 3,505 | 3,410 | 3,450 | 27,700 | 3,450 |
| 2018-03-28 | 3,450 | 3,480 | 3,430 | 3,475 | 31,300 | 3,475 |
| 2018-03-27 | 3,445 | 3,570 | 3,395 | 3,560 | 50,900 | 3,560 |
| 2018-03-26 | 3,430 | 3,440 | 3,365 | 3,420 | 30,700 | 3,420 |
| 2018-03-23 | 3,460 | 3,480 | 3,405 | 3,415 | 52,500 | 3,415 |
| 2018-03-22 | 3,530 | 3,555 | 3,520 | 3,540 | 20,100 | 3,540 |
| 2018-03-20 | 3,485 | 3,535 | 3,460 | 3,525 | 22,000 | 3,525 |
| 2018-03-19 | 3,540 | 3,545 | 3,495 | 3,515 | 28,900 | 3,515 |
| 2018-03-16 | 3,585 | 3,585 | 3,550 | 3,555 | 27,500 | 3,555 |
| 2018-03-15 | 3,590 | 3,600 | 3,540 | 3,560 | 19,100 | 3,560 |
| 2018-03-14 | 3,550 | 3,615 | 3,550 | 3,595 | 18,500 | 3,595 |
| 2018-03-13 | 3,560 | 3,620 | 3,545 | 3,620 | 55,800 | 3,620 |
| 2018-03-12 | 3,630 | 3,635 | 3,600 | 3,625 | 33,700 | 3,625 |
| 2018-03-09 | 3,610 | 3,665 | 3,550 | 3,570 | 50,000 | 3,570 |
| 2018-03-08 | 3,620 | 3,625 | 3,540 | 3,555 | 34,200 | 3,555 |
| 2018-03-07 | 3,605 | 3,625 | 3,575 | 3,605 | 29,300 | 3,605 |
| 2018-03-06 | 3,605 | 3,705 | 3,605 | 3,640 | 40,200 | 3,640 |
| 2018-03-05 | 3,600 | 3,620 | 3,545 | 3,555 | 18,700 | 3,555 |
| 2018-03-02 | 3,660 | 3,680 | 3,635 | 3,635 | 28,800 | 3,635 |
| 2018-03-01 | 3,730 | 3,745 | 3,715 | 3,730 | 46,000 | 3,730 |
| 2018-02-28 | 3,750 | 3,780 | 3,735 | 3,740 | 19,700 | 3,740 |
| 2018-02-27 | 3,795 | 3,800 | 3,760 | 3,770 | 19,300 | 3,770 |
| 2018-02-26 | 3,845 | 3,845 | 3,755 | 3,790 | 28,200 | 3,790 |
| 2018-02-23 | 3,770 | 3,815 | 3,740 | 3,810 | 25,300 | 3,810 |
| 2018-02-22 | 3,725 | 3,740 | 3,695 | 3,730 | 22,100 | 3,730 |
| 2018-02-21 | 3,775 | 3,790 | 3,740 | 3,765 | 25,000 | 3,765 |
| 2018-02-20 | 3,730 | 3,790 | 3,695 | 3,775 | 43,800 | 3,775 |
| 2018-02-19 | 3,650 | 3,740 | 3,630 | 3,730 | 33,300 | 3,730 |
| 2018-02-16 | 3,550 | 3,585 | 3,535 | 3,560 | 20,600 | 3,560 |
| 2018-02-15 | 3,525 | 3,555 | 3,500 | 3,525 | 33,700 | 3,525 |
| 2018-02-14 | 3,585 | 3,610 | 3,450 | 3,485 | 41,800 | 3,485 |
| 2018-02-13 | 3,695 | 3,700 | 3,590 | 3,605 | 78,000 | 3,605 |
| 2018-02-09 | 3,590 | 3,645 | 3,580 | 3,645 | 57,700 | 3,645 |
| 2018-02-08 | 3,705 | 3,725 | 3,685 | 3,705 | 43,600 | 3,705 |
| 2018-02-07 | 3,800 | 3,840 | 3,680 | 3,685 | 73,600 | 3,685 |
| 2018-02-06 | 3,735 | 3,735 | 3,585 | 3,660 | 100,200 | 3,660 |
| 2018-02-05 | 3,945 | 3,960 | 3,850 | 3,875 | 78,700 | 3,875 |
| 2018-02-02 | 4,000 | 4,095 | 3,950 | 4,060 | 66,600 | 4,060 |
| 2018-02-01 | 3,915 | 4,015 | 3,915 | 4,005 | 42,100 | 4,005 |
| 2018-01-31 | 3,940 | 3,945 | 3,890 | 3,890 | 48,100 | 3,890 |
| 2018-01-30 | 3,990 | 3,995 | 3,925 | 3,945 | 47,500 | 3,945 |
| 2018-01-29 | 3,985 | 4,020 | 3,965 | 4,020 | 21,700 | 4,020 |
| 2018-01-26 | 4,015 | 4,020 | 3,980 | 3,985 | 25,400 | 3,985 |
| 2018-01-25 | 4,035 | 4,035 | 3,995 | 4,000 | 26,700 | 4,000 |
| 2018-01-24 | 4,025 | 4,040 | 4,015 | 4,030 | 18,500 | 4,030 |
| 2018-01-23 | 4,050 | 4,060 | 4,020 | 4,035 | 32,000 | 4,035 |
| 2018-01-22 | 4,005 | 4,025 | 3,995 | 4,020 | 29,400 | 4,020 |
| 2018-01-19 | 3,975 | 4,045 | 3,970 | 4,040 | 26,800 | 4,040 |
| 2018-01-18 | 4,050 | 4,070 | 3,980 | 3,985 | 63,400 | 3,985 |
| 2018-01-17 | 4,025 | 4,055 | 4,015 | 4,020 | 30,500 | 4,020 |
| 2018-01-16 | 4,055 | 4,060 | 4,020 | 4,060 | 22,000 | 4,060 |
| 2018-01-15 | 4,090 | 4,100 | 4,030 | 4,035 | 35,400 | 4,035 |
| 2018-01-12 | 4,105 | 4,115 | 4,050 | 4,060 | 32,900 | 4,060 |
| 2018-01-11 | 4,100 | 4,120 | 4,070 | 4,120 | 34,600 | 4,120 |
| 2018-01-10 | 4,125 | 4,170 | 4,105 | 4,110 | 51,700 | 4,110 |
| 2018-01-09 | 4,200 | 4,225 | 4,130 | 4,145 | 40,300 | 4,145 |
| 2018-01-05 | 4,160 | 4,185 | 4,160 | 4,180 | 35,300 | 4,180 |
| 2018-01-04 | 4,160 | 4,165 | 4,110 | 4,140 | 36,900 | 4,140 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
