8078 阪和興業(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 | 2,781 | 2,867 | 2,766 | 2,829 | 157,500 | 2,829 |
| 2018-12-27 | 2,792 | 2,816 | 2,769 | 2,781 | 266,500 | 2,781 |
| 2018-12-26 | 2,606 | 2,654 | 2,589 | 2,642 | 297,600 | 2,642 |
| 2018-12-25 | 2,554 | 2,599 | 2,491 | 2,569 | 321,700 | 2,569 |
| 2018-12-21 | 2,760 | 2,760 | 2,641 | 2,654 | 408,900 | 2,654 |
| 2018-12-20 | 2,815 | 2,867 | 2,749 | 2,764 | 253,900 | 2,764 |
| 2018-12-19 | 2,871 | 2,912 | 2,811 | 2,862 | 227,900 | 2,862 |
| 2018-12-18 | 2,920 | 2,935 | 2,871 | 2,909 | 333,200 | 2,909 |
| 2018-12-17 | 3,035 | 3,055 | 2,961 | 2,969 | 222,000 | 2,969 |
| 2018-12-14 | 3,005 | 3,050 | 2,950 | 3,005 | 247,800 | 3,005 |
| 2018-12-13 | 3,040 | 3,070 | 3,015 | 3,040 | 191,600 | 3,040 |
| 2018-12-12 | 2,979 | 3,025 | 2,923 | 3,015 | 340,300 | 3,015 |
| 2018-12-11 | 3,070 | 3,090 | 3,010 | 3,015 | 195,300 | 3,015 |
| 2018-12-10 | 3,060 | 3,120 | 3,020 | 3,095 | 182,100 | 3,095 |
| 2018-12-07 | 3,220 | 3,220 | 3,110 | 3,145 | 173,200 | 3,145 |
| 2018-12-06 | 3,205 | 3,215 | 3,110 | 3,185 | 361,900 | 3,185 |
| 2018-12-05 | 3,220 | 3,280 | 3,205 | 3,255 | 165,900 | 3,255 |
| 2018-12-04 | 3,400 | 3,400 | 3,265 | 3,265 | 229,100 | 3,265 |
| 2018-12-03 | 3,440 | 3,490 | 3,405 | 3,470 | 153,800 | 3,470 |
| 2018-11-30 | 3,405 | 3,440 | 3,395 | 3,400 | 183,000 | 3,400 |
| 2018-11-29 | 3,400 | 3,445 | 3,380 | 3,400 | 363,700 | 3,400 |
| 2018-11-28 | 3,385 | 3,395 | 3,305 | 3,320 | 156,400 | 3,320 |
| 2018-11-27 | 3,370 | 3,410 | 3,345 | 3,390 | 150,000 | 3,390 |
| 2018-11-26 | 3,275 | 3,350 | 3,265 | 3,340 | 139,600 | 3,340 |
| 2018-11-22 | 3,255 | 3,325 | 3,255 | 3,275 | 230,500 | 3,275 |
| 2018-11-21 | 3,070 | 3,200 | 3,065 | 3,200 | 251,700 | 3,200 |
| 2018-11-20 | 3,105 | 3,175 | 3,070 | 3,115 | 429,100 | 3,115 |
| 2018-11-19 | 3,135 | 3,135 | 3,060 | 3,070 | 283,000 | 3,070 |
| 2018-11-16 | 3,230 | 3,235 | 3,135 | 3,185 | 203,700 | 3,185 |
| 2018-11-15 | 3,245 | 3,265 | 3,205 | 3,225 | 253,100 | 3,225 |
| 2018-11-14 | 3,300 | 3,305 | 3,185 | 3,265 | 313,300 | 3,265 |
| 2018-11-13 | 3,400 | 3,405 | 3,270 | 3,330 | 262,300 | 3,330 |
| 2018-11-12 | 3,650 | 3,685 | 3,415 | 3,445 | 277,200 | 3,445 |
| 2018-11-09 | 3,785 | 3,895 | 3,550 | 3,580 | 347,300 | 3,580 |
| 2018-11-08 | 3,785 | 3,840 | 3,785 | 3,800 | 167,000 | 3,800 |
| 2018-11-07 | 3,785 | 3,795 | 3,685 | 3,700 | 157,900 | 3,700 |
| 2018-11-06 | 3,685 | 3,775 | 3,680 | 3,765 | 140,100 | 3,765 |
| 2018-11-05 | 3,710 | 3,755 | 3,675 | 3,685 | 190,400 | 3,685 |
| 2018-11-02 | 3,720 | 3,745 | 3,630 | 3,740 | 215,900 | 3,740 |
| 2018-11-01 | 3,705 | 3,720 | 3,670 | 3,700 | 125,300 | 3,700 |
| 2018-10-31 | 3,630 | 3,710 | 3,605 | 3,705 | 134,100 | 3,705 |
| 2018-10-30 | 3,505 | 3,635 | 3,505 | 3,600 | 417,900 | 3,600 |
| 2018-10-29 | 3,525 | 3,580 | 3,515 | 3,545 | 173,300 | 3,545 |
| 2018-10-26 | 3,485 | 3,500 | 3,410 | 3,455 | 161,300 | 3,455 |
| 2018-10-25 | 3,465 | 3,500 | 3,425 | 3,450 | 155,200 | 3,450 |
| 2018-10-24 | 3,610 | 3,635 | 3,525 | 3,575 | 131,900 | 3,575 |
| 2018-10-23 | 3,750 | 3,755 | 3,580 | 3,580 | 230,800 | 3,580 |
| 2018-10-22 | 3,705 | 3,790 | 3,695 | 3,770 | 134,000 | 3,770 |
| 2018-10-19 | 3,705 | 3,750 | 3,695 | 3,735 | 156,700 | 3,735 |
| 2018-10-18 | 3,790 | 3,805 | 3,740 | 3,745 | 272,400 | 3,745 |
| 2018-10-17 | 3,805 | 3,895 | 3,775 | 3,830 | 304,900 | 3,830 |
| 2018-10-16 | 3,620 | 3,745 | 3,620 | 3,735 | 210,500 | 3,735 |
| 2018-10-15 | 3,605 | 3,670 | 3,590 | 3,635 | 246,600 | 3,635 |
| 2018-10-12 | 3,570 | 3,630 | 3,555 | 3,610 | 160,300 | 3,610 |
| 2018-10-11 | 3,570 | 3,630 | 3,545 | 3,570 | 216,000 | 3,570 |
| 2018-10-10 | 3,745 | 3,755 | 3,665 | 3,710 | 249,800 | 3,710 |
| 2018-10-09 | 3,755 | 3,760 | 3,640 | 3,685 | 239,300 | 3,685 |
| 2018-10-05 | 3,820 | 3,835 | 3,780 | 3,805 | 232,600 | 3,805 |
| 2018-10-04 | 3,870 | 3,880 | 3,810 | 3,865 | 209,500 | 3,865 |
| 2018-10-03 | 3,920 | 3,960 | 3,845 | 3,845 | 245,300 | 3,845 |
| 2018-10-02 | 3,850 | 3,915 | 3,850 | 3,895 | 333,300 | 3,895 |
| 2018-10-01 | 3,750 | 3,820 | 3,715 | 3,795 | 206,900 | 3,795 |
| 2018-09-28 | 3,800 | 3,815 | 3,745 | 3,780 | 192,000 | 3,780 |
| 2018-09-27 | 3,765 | 3,800 | 3,745 | 3,745 | 269,900 | 3,745 |
| 2018-09-26 | 3,880 | 3,885 | 3,785 | 3,820 | 306,600 | 3,820 |
| 2018-09-25 | 3,920 | 3,980 | 3,890 | 3,930 | 330,300 | 3,930 |
| 2018-09-21 | 3,885 | 3,980 | 3,885 | 3,960 | 348,200 | 3,960 |
| 2018-09-20 | 3,855 | 3,875 | 3,825 | 3,850 | 266,500 | 3,850 |
| 2018-09-19 | 3,760 | 3,790 | 3,740 | 3,785 | 282,700 | 3,785 |
| 2018-09-18 | 3,530 | 3,710 | 3,515 | 3,655 | 297,700 | 3,655 |
| 2018-09-14 | 3,520 | 3,570 | 3,505 | 3,550 | 237,900 | 3,550 |
| 2018-09-13 | 3,455 | 3,535 | 3,430 | 3,505 | 149,000 | 3,505 |
| 2018-09-12 | 3,550 | 3,555 | 3,420 | 3,450 | 221,900 | 3,450 |
| 2018-09-11 | 3,620 | 3,630 | 3,540 | 3,550 | 231,500 | 3,550 |
| 2018-09-10 | 3,590 | 3,640 | 3,585 | 3,610 | 103,700 | 3,610 |
| 2018-09-07 | 3,590 | 3,620 | 3,575 | 3,600 | 139,300 | 3,600 |
| 2018-09-06 | 3,635 | 3,655 | 3,615 | 3,630 | 143,900 | 3,630 |
| 2018-09-05 | 3,670 | 3,705 | 3,655 | 3,670 | 172,900 | 3,670 |
| 2018-09-04 | 3,705 | 3,720 | 3,640 | 3,680 | 135,300 | 3,680 |
| 2018-09-03 | 3,780 | 3,780 | 3,680 | 3,720 | 186,400 | 3,720 |
| 2018-08-31 | 3,700 | 3,785 | 3,700 | 3,750 | 143,600 | 3,750 |
| 2018-08-30 | 3,790 | 3,790 | 3,725 | 3,725 | 121,700 | 3,725 |
| 2018-08-29 | 3,715 | 3,760 | 3,695 | 3,740 | 127,500 | 3,740 |
| 2018-08-28 | 3,745 | 3,770 | 3,705 | 3,710 | 93,200 | 3,710 |
| 2018-08-27 | 3,690 | 3,725 | 3,660 | 3,700 | 144,600 | 3,700 |
| 2018-08-24 | 3,675 | 3,690 | 3,585 | 3,640 | 150,400 | 3,640 |
| 2018-08-23 | 3,690 | 3,710 | 3,605 | 3,635 | 141,400 | 3,635 |
| 2018-08-22 | 3,605 | 3,675 | 3,600 | 3,675 | 125,300 | 3,675 |
| 2018-08-21 | 3,600 | 3,600 | 3,540 | 3,575 | 130,600 | 3,575 |
| 2018-08-20 | 3,645 | 3,660 | 3,625 | 3,645 | 92,400 | 3,645 |
| 2018-08-17 | 3,620 | 3,685 | 3,610 | 3,665 | 117,400 | 3,665 |
| 2018-08-16 | 3,605 | 3,630 | 3,545 | 3,620 | 144,200 | 3,620 |
| 2018-08-15 | 3,725 | 3,780 | 3,630 | 3,645 | 175,800 | 3,645 |
| 2018-08-14 | 3,680 | 3,780 | 3,660 | 3,745 | 234,900 | 3,745 |
| 2018-08-13 | 3,670 | 3,680 | 3,560 | 3,620 | 354,100 | 3,620 |
| 2018-08-10 | 3,935 | 3,940 | 3,675 | 3,705 | 558,600 | 3,705 |
| 2018-08-09 | 4,340 | 4,390 | 3,800 | 3,940 | 405,600 | 3,940 |
| 2018-08-08 | 4,290 | 4,345 | 4,290 | 4,305 | 85,400 | 4,305 |
| 2018-08-07 | 4,230 | 4,305 | 4,190 | 4,270 | 143,500 | 4,270 |
| 2018-08-06 | 4,235 | 4,285 | 4,210 | 4,235 | 93,000 | 4,235 |
| 2018-08-03 | 4,245 | 4,300 | 4,210 | 4,275 | 160,900 | 4,275 |
| 2018-08-02 | 4,345 | 4,365 | 4,240 | 4,285 | 152,600 | 4,285 |
| 2018-08-01 | 4,290 | 4,410 | 4,275 | 4,380 | 85,900 | 4,380 |
| 2018-07-31 | 4,330 | 4,345 | 4,260 | 4,270 | 154,600 | 4,270 |
| 2018-07-30 | 4,420 | 4,475 | 4,380 | 4,395 | 136,600 | 4,395 |
| 2018-07-27 | 4,400 | 4,470 | 4,330 | 4,450 | 155,100 | 4,450 |
| 2018-07-26 | 4,365 | 4,445 | 4,300 | 4,405 | 188,800 | 4,405 |
| 2018-07-25 | 4,265 | 4,390 | 4,260 | 4,360 | 180,000 | 4,360 |
| 2018-07-24 | 4,130 | 4,245 | 4,095 | 4,225 | 181,000 | 4,225 |
| 2018-07-23 | 4,135 | 4,145 | 4,070 | 4,110 | 164,300 | 4,110 |
| 2018-07-20 | 4,190 | 4,210 | 4,110 | 4,145 | 129,600 | 4,145 |
| 2018-07-19 | 4,165 | 4,275 | 4,140 | 4,205 | 150,200 | 4,205 |
| 2018-07-18 | 4,270 | 4,300 | 4,140 | 4,155 | 179,600 | 4,155 |
| 2018-07-17 | 4,240 | 4,290 | 4,195 | 4,250 | 171,400 | 4,250 |
| 2018-07-13 | 4,150 | 4,185 | 4,115 | 4,170 | 90,400 | 4,170 |
| 2018-07-12 | 4,185 | 4,185 | 4,115 | 4,130 | 84,100 | 4,130 |
| 2018-07-11 | 4,230 | 4,230 | 4,125 | 4,155 | 144,100 | 4,155 |
| 2018-07-10 | 4,240 | 4,340 | 4,215 | 4,285 | 182,800 | 4,285 |
| 2018-07-09 | 4,140 | 4,235 | 4,120 | 4,225 | 91,200 | 4,225 |
| 2018-07-06 | 4,095 | 4,160 | 4,080 | 4,135 | 86,300 | 4,135 |
| 2018-07-05 | 4,110 | 4,115 | 4,030 | 4,050 | 136,800 | 4,050 |
| 2018-07-04 | 4,165 | 4,230 | 4,100 | 4,105 | 196,400 | 4,105 |
| 2018-07-03 | 4,185 | 4,205 | 4,125 | 4,175 | 185,200 | 4,175 |
| 2018-07-02 | 4,245 | 4,295 | 4,180 | 4,185 | 193,200 | 4,185 |
| 2018-06-29 | 4,225 | 4,235 | 4,160 | 4,225 | 133,200 | 4,225 |
| 2018-06-28 | 4,255 | 4,290 | 4,190 | 4,225 | 196,000 | 4,225 |
| 2018-06-27 | 4,365 | 4,380 | 4,245 | 4,255 | 205,200 | 4,255 |
| 2018-06-26 | 4,230 | 4,385 | 4,195 | 4,370 | 221,500 | 4,370 |
| 2018-06-25 | 4,225 | 4,330 | 4,225 | 4,275 | 165,900 | 4,275 |
| 2018-06-22 | 4,225 | 4,235 | 4,165 | 4,225 | 184,900 | 4,225 |
| 2018-06-21 | 4,270 | 4,310 | 4,250 | 4,265 | 176,500 | 4,265 |
| 2018-06-20 | 4,430 | 4,435 | 4,240 | 4,305 | 294,200 | 4,305 |
| 2018-06-19 | 4,330 | 4,390 | 4,315 | 4,335 | 192,400 | 4,335 |
| 2018-06-18 | 4,410 | 4,410 | 4,330 | 4,355 | 117,600 | 4,355 |
| 2018-06-15 | 4,570 | 4,580 | 4,430 | 4,440 | 228,400 | 4,440 |
| 2018-06-14 | 4,495 | 4,565 | 4,475 | 4,535 | 137,200 | 4,535 |
| 2018-06-13 | 4,525 | 4,605 | 4,520 | 4,565 | 161,700 | 4,565 |
| 2018-06-12 | 4,550 | 4,580 | 4,520 | 4,535 | 170,500 | 4,535 |
| 2018-06-11 | 4,480 | 4,585 | 4,425 | 4,545 | 182,300 | 4,545 |
| 2018-06-08 | 4,505 | 4,560 | 4,485 | 4,520 | 229,600 | 4,520 |
| 2018-06-07 | 4,555 | 4,600 | 4,555 | 4,565 | 129,100 | 4,565 |
| 2018-06-06 | 4,595 | 4,615 | 4,500 | 4,555 | 166,600 | 4,555 |
| 2018-06-05 | 4,715 | 4,725 | 4,550 | 4,605 | 207,200 | 4,605 |
| 2018-06-04 | 4,650 | 4,690 | 4,630 | 4,680 | 134,300 | 4,680 |
| 2018-06-01 | 4,530 | 4,590 | 4,500 | 4,560 | 137,500 | 4,560 |
| 2018-05-31 | 4,645 | 4,725 | 4,585 | 4,595 | 388,500 | 4,595 |
| 2018-05-30 | 4,610 | 4,640 | 4,535 | 4,600 | 151,400 | 4,600 |
| 2018-05-29 | 4,725 | 4,725 | 4,635 | 4,695 | 225,500 | 4,695 |
| 2018-05-28 | 4,780 | 4,855 | 4,760 | 4,775 | 75,900 | 4,775 |
| 2018-05-25 | 4,870 | 4,875 | 4,745 | 4,815 | 208,100 | 4,815 |
| 2018-05-24 | 5,060 | 5,090 | 4,885 | 4,895 | 331,500 | 4,895 |
| 2018-05-23 | 5,160 | 5,190 | 5,020 | 5,150 | 222,300 | 5,150 |
| 2018-05-22 | 5,090 | 5,300 | 5,080 | 5,280 | 224,700 | 5,280 |
| 2018-05-21 | 5,130 | 5,180 | 5,100 | 5,110 | 110,900 | 5,110 |
| 2018-05-18 | 5,140 | 5,140 | 5,010 | 5,080 | 195,300 | 5,080 |
| 2018-05-17 | 5,130 | 5,190 | 5,090 | 5,170 | 147,600 | 5,170 |
| 2018-05-16 | 5,100 | 5,220 | 5,100 | 5,120 | 73,600 | 5,120 |
| 2018-05-15 | 5,210 | 5,260 | 5,100 | 5,130 | 171,100 | 5,130 |
| 2018-05-14 | 5,140 | 5,380 | 5,000 | 5,180 | 283,100 | 5,180 |
| 2018-05-11 | 4,790 | 5,290 | 4,775 | 5,070 | 270,100 | 5,070 |
| 2018-05-10 | 4,690 | 4,820 | 4,690 | 4,795 | 134,000 | 4,795 |
| 2018-05-09 | 4,770 | 4,780 | 4,660 | 4,680 | 124,900 | 4,680 |
| 2018-05-08 | 4,735 | 4,815 | 4,735 | 4,770 | 105,500 | 4,770 |
| 2018-05-07 | 4,830 | 4,835 | 4,690 | 4,720 | 149,600 | 4,720 |
| 2018-05-02 | 4,810 | 4,835 | 4,760 | 4,780 | 91,400 | 4,780 |
| 2018-05-01 | 4,760 | 4,820 | 4,725 | 4,790 | 112,900 | 4,790 |
| 2018-04-27 | 4,760 | 4,815 | 4,740 | 4,790 | 151,100 | 4,790 |
| 2018-04-26 | 4,735 | 4,745 | 4,670 | 4,690 | 86,400 | 4,690 |
| 2018-04-25 | 4,700 | 4,775 | 4,695 | 4,740 | 90,700 | 4,740 |
| 2018-04-24 | 4,685 | 4,740 | 4,665 | 4,735 | 89,700 | 4,735 |
| 2018-04-23 | 4,570 | 4,680 | 4,570 | 4,660 | 124,200 | 4,660 |
| 2018-04-20 | 4,565 | 4,600 | 4,555 | 4,565 | 93,100 | 4,565 |
| 2018-04-19 | 4,580 | 4,670 | 4,555 | 4,595 | 182,500 | 4,595 |
| 2018-04-18 | 4,405 | 4,550 | 4,405 | 4,535 | 135,200 | 4,535 |
| 2018-04-17 | 4,365 | 4,450 | 4,310 | 4,410 | 229,200 | 4,410 |
| 2018-04-16 | 4,335 | 4,340 | 4,270 | 4,340 | 83,900 | 4,340 |
| 2018-04-13 | 4,270 | 4,360 | 4,260 | 4,320 | 127,500 | 4,320 |
| 2018-04-12 | 4,335 | 4,335 | 4,220 | 4,235 | 110,700 | 4,235 |
| 2018-04-11 | 4,275 | 4,360 | 4,275 | 4,330 | 141,400 | 4,330 |
| 2018-04-10 | 4,165 | 4,240 | 4,125 | 4,235 | 353,900 | 4,235 |
| 2018-04-09 | 4,265 | 4,265 | 4,200 | 4,230 | 173,400 | 4,230 |
| 2018-04-06 | 4,380 | 4,385 | 4,305 | 4,315 | 143,700 | 4,315 |
| 2018-04-05 | 4,340 | 4,440 | 4,340 | 4,395 | 182,200 | 4,395 |
| 2018-04-04 | 4,405 | 4,405 | 4,280 | 4,290 | 210,500 | 4,290 |
| 2018-04-03 | 4,435 | 4,450 | 4,395 | 4,410 | 92,400 | 4,410 |
| 2018-03-30 | 4,405 | 4,500 | 4,390 | 4,480 | 136,500 | 4,480 |
| 2018-03-29 | 4,465 | 4,470 | 4,300 | 4,355 | 143,300 | 4,355 |
| 2018-03-28 | 4,385 | 4,435 | 4,345 | 4,415 | 121,500 | 4,415 |
| 2018-03-27 | 4,325 | 4,465 | 4,325 | 4,450 | 182,600 | 4,450 |
| 2018-03-26 | 4,250 | 4,300 | 4,180 | 4,300 | 213,100 | 4,300 |
| 2018-03-23 | 4,455 | 4,485 | 4,280 | 4,300 | 244,600 | 4,300 |
| 2018-03-22 | 4,490 | 4,620 | 4,480 | 4,595 | 227,300 | 4,595 |
| 2018-03-20 | 4,395 | 4,495 | 4,380 | 4,485 | 84,100 | 4,485 |
| 2018-03-19 | 4,515 | 4,540 | 4,445 | 4,460 | 85,800 | 4,460 |
| 2018-03-16 | 4,570 | 4,585 | 4,530 | 4,545 | 127,800 | 4,545 |
| 2018-03-15 | 4,570 | 4,580 | 4,420 | 4,540 | 151,500 | 4,540 |
| 2018-03-14 | 4,490 | 4,600 | 4,490 | 4,585 | 119,500 | 4,585 |
| 2018-03-13 | 4,600 | 4,625 | 4,475 | 4,535 | 217,900 | 4,535 |
| 2018-03-12 | 4,565 | 4,645 | 4,555 | 4,625 | 222,700 | 4,625 |
| 2018-03-09 | 4,415 | 4,525 | 4,395 | 4,495 | 377,200 | 4,495 |
| 2018-03-08 | 4,500 | 4,520 | 4,380 | 4,410 | 278,000 | 4,410 |
| 2018-03-07 | 4,490 | 4,555 | 4,450 | 4,465 | 167,800 | 4,465 |
| 2018-03-06 | 4,515 | 4,585 | 4,495 | 4,530 | 205,900 | 4,530 |
| 2018-03-05 | 4,500 | 4,520 | 4,435 | 4,465 | 135,300 | 4,465 |
| 2018-03-02 | 4,630 | 4,670 | 4,495 | 4,555 | 335,400 | 4,555 |
| 2018-03-01 | 4,760 | 4,800 | 4,670 | 4,750 | 215,700 | 4,750 |
| 2018-02-28 | 4,975 | 5,000 | 4,870 | 4,870 | 176,900 | 4,870 |
| 2018-02-27 | 4,990 | 5,060 | 4,980 | 5,000 | 142,200 | 5,000 |
| 2018-02-26 | 4,935 | 4,935 | 4,865 | 4,920 | 152,900 | 4,920 |
| 2018-02-23 | 4,850 | 4,890 | 4,850 | 4,880 | 131,600 | 4,880 |
| 2018-02-22 | 4,895 | 4,905 | 4,825 | 4,855 | 152,000 | 4,855 |
| 2018-02-21 | 5,010 | 5,070 | 4,930 | 4,950 | 119,400 | 4,950 |
| 2018-02-20 | 5,000 | 5,020 | 4,960 | 5,010 | 73,500 | 5,010 |
| 2018-02-19 | 4,965 | 5,050 | 4,930 | 5,030 | 147,800 | 5,030 |
| 2018-02-16 | 4,760 | 4,890 | 4,725 | 4,860 | 146,400 | 4,860 |
| 2018-02-15 | 4,765 | 4,825 | 4,705 | 4,730 | 193,900 | 4,730 |
| 2018-02-14 | 4,840 | 4,915 | 4,710 | 4,720 | 271,700 | 4,720 |
| 2018-02-13 | 5,050 | 5,050 | 4,820 | 4,830 | 209,300 | 4,830 |
| 2018-02-09 | 4,920 | 4,945 | 4,805 | 4,890 | 279,100 | 4,890 |
| 2018-02-08 | 5,000 | 5,030 | 4,950 | 4,990 | 179,000 | 4,990 |
| 2018-02-07 | 5,100 | 5,190 | 5,000 | 5,000 | 193,100 | 5,000 |
| 2018-02-06 | 5,040 | 5,040 | 4,835 | 4,980 | 222,700 | 4,980 |
| 2018-02-05 | 5,400 | 5,420 | 5,210 | 5,240 | 215,900 | 5,240 |
| 2018-02-02 | 5,450 | 5,530 | 5,390 | 5,480 | 134,400 | 5,480 |
| 2018-02-01 | 5,340 | 5,420 | 5,280 | 5,390 | 113,700 | 5,390 |
| 2018-01-31 | 5,310 | 5,400 | 5,290 | 5,290 | 141,100 | 5,290 |
| 2018-01-30 | 5,480 | 5,510 | 5,350 | 5,360 | 177,900 | 5,360 |
| 2018-01-29 | 5,440 | 5,540 | 5,390 | 5,490 | 143,500 | 5,490 |
| 2018-01-26 | 5,430 | 5,500 | 5,400 | 5,450 | 191,300 | 5,450 |
| 2018-01-25 | 5,380 | 5,450 | 5,330 | 5,420 | 130,000 | 5,420 |
| 2018-01-24 | 5,400 | 5,430 | 5,370 | 5,420 | 89,900 | 5,420 |
| 2018-01-23 | 5,360 | 5,500 | 5,340 | 5,470 | 186,700 | 5,470 |
| 2018-01-22 | 5,360 | 5,360 | 5,270 | 5,320 | 110,100 | 5,320 |
| 2018-01-19 | 5,500 | 5,530 | 5,260 | 5,380 | 331,600 | 5,380 |
| 2018-01-18 | 5,290 | 5,310 | 5,080 | 5,150 | 295,300 | 5,150 |
| 2018-01-17 | 5,290 | 5,330 | 5,220 | 5,260 | 240,300 | 5,260 |
| 2018-01-16 | 5,460 | 5,460 | 5,340 | 5,360 | 126,300 | 5,360 |
| 2018-01-15 | 5,480 | 5,480 | 5,410 | 5,430 | 99,000 | 5,430 |
| 2018-01-12 | 5,480 | 5,510 | 5,410 | 5,460 | 198,200 | 5,460 |
| 2018-01-11 | 5,400 | 5,520 | 5,340 | 5,510 | 188,300 | 5,510 |
| 2018-01-10 | 5,560 | 5,570 | 5,400 | 5,440 | 225,000 | 5,440 |
| 2018-01-09 | 5,450 | 5,530 | 5,340 | 5,380 | 283,700 | 5,380 |
| 2018-01-05 | 5,270 | 5,290 | 5,210 | 5,270 | 211,100 | 5,270 |
| 2018-01-04 | 5,200 | 5,230 | 5,110 | 5,230 | 250,700 | 5,230 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.05株
