8079 正栄食品工業(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 | 2,715 | 2,780 | 2,630 | 2,703 | 151,800 | 2,703 |
| 2018-12-27 | 2,805 | 2,842 | 2,703 | 2,740 | 163,400 | 2,740 |
| 2018-12-26 | 2,680 | 2,797 | 2,605 | 2,655 | 260,100 | 2,655 |
| 2018-12-25 | 2,736 | 2,736 | 2,586 | 2,597 | 205,300 | 2,597 |
| 2018-12-21 | 2,999 | 2,999 | 2,792 | 2,836 | 161,100 | 2,836 |
| 2018-12-20 | 3,115 | 3,140 | 2,957 | 3,000 | 125,300 | 3,000 |
| 2018-12-19 | 3,050 | 3,170 | 3,020 | 3,120 | 144,200 | 3,120 |
| 2018-12-18 | 3,240 | 3,250 | 2,931 | 3,050 | 366,800 | 3,050 |
| 2018-12-17 | 3,850 | 3,850 | 3,215 | 3,215 | 437,700 | 3,215 |
| 2018-12-14 | 4,220 | 4,260 | 3,915 | 3,915 | 176,800 | 3,915 |
| 2018-12-13 | 4,635 | 4,685 | 4,595 | 4,615 | 63,200 | 4,615 |
| 2018-12-12 | 4,490 | 4,670 | 4,460 | 4,660 | 45,100 | 4,660 |
| 2018-12-11 | 4,525 | 4,525 | 4,410 | 4,420 | 44,700 | 4,420 |
| 2018-12-10 | 4,535 | 4,550 | 4,440 | 4,525 | 40,000 | 4,525 |
| 2018-12-07 | 4,595 | 4,620 | 4,530 | 4,580 | 44,200 | 4,580 |
| 2018-12-06 | 4,715 | 4,715 | 4,580 | 4,590 | 35,800 | 4,590 |
| 2018-12-05 | 4,645 | 4,730 | 4,615 | 4,720 | 26,600 | 4,720 |
| 2018-12-04 | 4,780 | 4,780 | 4,705 | 4,715 | 26,700 | 4,715 |
| 2018-12-03 | 4,830 | 4,865 | 4,715 | 4,740 | 46,100 | 4,740 |
| 2018-11-30 | 4,700 | 4,860 | 4,700 | 4,840 | 78,100 | 4,840 |
| 2018-11-29 | 4,655 | 4,720 | 4,580 | 4,710 | 45,900 | 4,710 |
| 2018-11-28 | 4,700 | 4,700 | 4,630 | 4,650 | 22,100 | 4,650 |
| 2018-11-27 | 4,700 | 4,725 | 4,655 | 4,675 | 29,300 | 4,675 |
| 2018-11-26 | 4,640 | 4,690 | 4,635 | 4,650 | 23,600 | 4,650 |
| 2018-11-22 | 4,570 | 4,665 | 4,540 | 4,655 | 39,400 | 4,655 |
| 2018-11-21 | 4,530 | 4,630 | 4,490 | 4,600 | 50,800 | 4,600 |
| 2018-11-20 | 4,575 | 4,590 | 4,520 | 4,575 | 24,400 | 4,575 |
| 2018-11-19 | 4,520 | 4,595 | 4,490 | 4,580 | 43,800 | 4,580 |
| 2018-11-16 | 4,485 | 4,540 | 4,480 | 4,505 | 47,800 | 4,505 |
| 2018-11-15 | 4,405 | 4,500 | 4,365 | 4,430 | 33,500 | 4,430 |
| 2018-11-14 | 4,425 | 4,475 | 4,395 | 4,400 | 33,200 | 4,400 |
| 2018-11-13 | 4,520 | 4,520 | 4,420 | 4,425 | 38,500 | 4,425 |
| 2018-11-12 | 4,480 | 4,575 | 4,465 | 4,555 | 48,000 | 4,555 |
| 2018-11-09 | 4,390 | 4,515 | 4,365 | 4,475 | 69,700 | 4,475 |
| 2018-11-08 | 4,405 | 4,415 | 4,330 | 4,405 | 81,400 | 4,405 |
| 2018-11-07 | 4,415 | 4,450 | 4,335 | 4,350 | 38,900 | 4,350 |
| 2018-11-06 | 4,390 | 4,405 | 4,370 | 4,400 | 16,900 | 4,400 |
| 2018-11-05 | 4,360 | 4,415 | 4,310 | 4,365 | 39,400 | 4,365 |
| 2018-11-02 | 4,300 | 4,415 | 4,300 | 4,360 | 79,400 | 4,360 |
| 2018-11-01 | 4,320 | 4,320 | 4,240 | 4,285 | 43,000 | 4,285 |
| 2018-10-31 | 4,395 | 4,395 | 4,230 | 4,330 | 87,700 | 4,330 |
| 2018-10-30 | 4,050 | 4,425 | 4,040 | 4,415 | 191,600 | 4,415 |
| 2018-10-29 | 3,965 | 4,110 | 3,950 | 4,010 | 185,000 | 4,010 |
| 2018-10-26 | 4,170 | 4,170 | 3,960 | 3,995 | 205,900 | 3,995 |
| 2018-10-25 | 4,070 | 4,180 | 4,055 | 4,115 | 123,600 | 4,115 |
| 2018-10-24 | 4,200 | 4,205 | 4,095 | 4,100 | 85,300 | 4,100 |
| 2018-10-23 | 4,125 | 4,175 | 4,110 | 4,165 | 95,700 | 4,165 |
| 2018-10-22 | 4,140 | 4,210 | 4,110 | 4,115 | 76,100 | 4,115 |
| 2018-10-19 | 4,160 | 4,170 | 4,080 | 4,140 | 78,200 | 4,140 |
| 2018-10-18 | 4,210 | 4,275 | 4,145 | 4,150 | 75,100 | 4,150 |
| 2018-10-17 | 4,115 | 4,280 | 4,100 | 4,250 | 148,100 | 4,250 |
| 2018-10-16 | 4,190 | 4,195 | 3,940 | 3,990 | 116,300 | 3,990 |
| 2018-10-15 | 4,265 | 4,300 | 4,190 | 4,190 | 66,500 | 4,190 |
| 2018-10-12 | 4,180 | 4,260 | 4,175 | 4,225 | 86,400 | 4,225 |
| 2018-10-11 | 4,200 | 4,295 | 4,175 | 4,190 | 74,100 | 4,190 |
| 2018-10-10 | 4,210 | 4,405 | 4,170 | 4,340 | 109,600 | 4,340 |
| 2018-10-09 | 4,270 | 4,305 | 4,135 | 4,140 | 76,800 | 4,140 |
| 2018-10-05 | 4,330 | 4,395 | 4,280 | 4,315 | 91,700 | 4,315 |
| 2018-10-04 | 4,190 | 4,390 | 4,175 | 4,370 | 139,700 | 4,370 |
| 2018-10-03 | 4,100 | 4,185 | 4,070 | 4,150 | 68,300 | 4,150 |
| 2018-10-02 | 4,205 | 4,220 | 4,050 | 4,095 | 93,800 | 4,095 |
| 2018-10-01 | 4,200 | 4,385 | 4,190 | 4,200 | 124,000 | 4,200 |
| 2018-09-28 | 3,925 | 4,210 | 3,925 | 4,195 | 186,400 | 4,195 |
| 2018-09-27 | 3,770 | 3,925 | 3,760 | 3,880 | 104,200 | 3,880 |
| 2018-09-26 | 3,715 | 3,830 | 3,705 | 3,800 | 96,100 | 3,800 |
| 2018-09-25 | 3,770 | 3,790 | 3,695 | 3,725 | 78,200 | 3,725 |
| 2018-09-21 | 3,655 | 3,810 | 3,655 | 3,785 | 91,300 | 3,785 |
| 2018-09-20 | 3,475 | 3,630 | 3,470 | 3,620 | 78,500 | 3,620 |
| 2018-09-19 | 3,405 | 3,475 | 3,355 | 3,470 | 130,800 | 3,470 |
| 2018-09-18 | 3,465 | 3,465 | 3,410 | 3,415 | 77,900 | 3,415 |
| 2018-09-14 | 3,585 | 3,655 | 3,455 | 3,455 | 81,900 | 3,455 |
| 2018-09-13 | 3,485 | 3,630 | 3,440 | 3,555 | 76,000 | 3,555 |
| 2018-09-12 | 3,465 | 3,535 | 3,405 | 3,445 | 136,900 | 3,445 |
| 2018-09-11 | 3,800 | 3,800 | 3,605 | 3,665 | 93,000 | 3,665 |
| 2018-09-10 | 3,855 | 3,900 | 3,845 | 3,850 | 16,800 | 3,850 |
| 2018-09-07 | 3,810 | 3,875 | 3,785 | 3,865 | 20,900 | 3,865 |
| 2018-09-06 | 3,920 | 3,925 | 3,805 | 3,810 | 38,400 | 3,810 |
| 2018-09-05 | 3,960 | 3,995 | 3,925 | 3,950 | 16,500 | 3,950 |
| 2018-09-04 | 3,955 | 3,970 | 3,920 | 3,945 | 13,500 | 3,945 |
| 2018-09-03 | 4,000 | 4,010 | 3,935 | 3,955 | 18,700 | 3,955 |
| 2018-08-31 | 4,010 | 4,025 | 3,980 | 3,985 | 21,900 | 3,985 |
| 2018-08-30 | 3,975 | 4,015 | 3,935 | 4,015 | 34,100 | 4,015 |
| 2018-08-29 | 3,955 | 3,965 | 3,905 | 3,955 | 13,700 | 3,955 |
| 2018-08-28 | 3,935 | 3,985 | 3,915 | 3,935 | 24,600 | 3,935 |
| 2018-08-27 | 3,915 | 3,940 | 3,905 | 3,925 | 10,700 | 3,925 |
| 2018-08-24 | 3,845 | 3,915 | 3,820 | 3,910 | 20,900 | 3,910 |
| 2018-08-23 | 3,805 | 3,845 | 3,790 | 3,815 | 14,600 | 3,815 |
| 2018-08-22 | 3,795 | 3,800 | 3,745 | 3,800 | 17,800 | 3,800 |
| 2018-08-21 | 3,860 | 3,860 | 3,785 | 3,805 | 16,200 | 3,805 |
| 2018-08-20 | 3,910 | 3,925 | 3,855 | 3,855 | 15,000 | 3,855 |
| 2018-08-17 | 3,900 | 3,900 | 3,850 | 3,890 | 25,000 | 3,890 |
| 2018-08-16 | 3,925 | 3,925 | 3,810 | 3,830 | 39,500 | 3,830 |
| 2018-08-15 | 3,970 | 3,985 | 3,915 | 3,925 | 21,000 | 3,925 |
| 2018-08-14 | 3,895 | 3,970 | 3,895 | 3,960 | 22,000 | 3,960 |
| 2018-08-13 | 3,910 | 3,935 | 3,855 | 3,915 | 31,000 | 3,915 |
| 2018-08-10 | 3,910 | 3,930 | 3,885 | 3,905 | 25,500 | 3,905 |
| 2018-08-09 | 3,865 | 3,910 | 3,855 | 3,910 | 15,000 | 3,910 |
| 2018-08-08 | 3,860 | 3,910 | 3,850 | 3,865 | 42,700 | 3,865 |
| 2018-08-07 | 3,825 | 3,845 | 3,800 | 3,845 | 17,100 | 3,845 |
| 2018-08-06 | 3,865 | 3,880 | 3,840 | 3,840 | 13,900 | 3,840 |
| 2018-08-03 | 3,880 | 3,920 | 3,825 | 3,900 | 21,900 | 3,900 |
| 2018-08-02 | 3,850 | 3,890 | 3,835 | 3,845 | 13,300 | 3,845 |
| 2018-08-01 | 3,860 | 3,890 | 3,825 | 3,855 | 20,600 | 3,855 |
| 2018-07-31 | 3,970 | 3,970 | 3,870 | 3,870 | 39,900 | 3,870 |
| 2018-07-30 | 3,970 | 4,010 | 3,935 | 4,005 | 81,900 | 4,005 |
| 2018-07-27 | 3,975 | 3,990 | 3,915 | 3,970 | 36,300 | 3,970 |
| 2018-07-26 | 3,880 | 3,970 | 3,880 | 3,965 | 67,000 | 3,965 |
| 2018-07-25 | 3,875 | 3,885 | 3,825 | 3,860 | 28,000 | 3,860 |
| 2018-07-24 | 3,810 | 3,875 | 3,795 | 3,850 | 37,000 | 3,850 |
| 2018-07-23 | 3,735 | 3,845 | 3,730 | 3,785 | 45,200 | 3,785 |
| 2018-07-20 | 3,735 | 3,765 | 3,675 | 3,700 | 35,900 | 3,700 |
| 2018-07-19 | 3,795 | 3,795 | 3,750 | 3,765 | 14,600 | 3,765 |
| 2018-07-18 | 3,805 | 3,850 | 3,770 | 3,795 | 30,300 | 3,795 |
| 2018-07-17 | 3,690 | 3,815 | 3,675 | 3,795 | 33,300 | 3,795 |
| 2018-07-13 | 3,710 | 3,735 | 3,650 | 3,720 | 31,800 | 3,720 |
| 2018-07-12 | 3,640 | 3,690 | 3,630 | 3,640 | 27,200 | 3,640 |
| 2018-07-11 | 3,690 | 3,690 | 3,610 | 3,620 | 46,800 | 3,620 |
| 2018-07-10 | 3,745 | 3,765 | 3,680 | 3,705 | 57,200 | 3,705 |
| 2018-07-09 | 3,530 | 3,770 | 3,530 | 3,745 | 77,900 | 3,745 |
| 2018-07-06 | 3,570 | 3,600 | 3,490 | 3,565 | 82,300 | 3,565 |
| 2018-07-05 | 3,700 | 3,705 | 3,565 | 3,570 | 49,600 | 3,570 |
| 2018-07-04 | 3,695 | 3,755 | 3,675 | 3,725 | 30,900 | 3,725 |
| 2018-07-03 | 3,795 | 3,830 | 3,685 | 3,700 | 51,300 | 3,700 |
| 2018-07-02 | 3,900 | 3,925 | 3,795 | 3,810 | 36,700 | 3,810 |
| 2018-06-29 | 3,855 | 3,915 | 3,830 | 3,895 | 42,000 | 3,895 |
| 2018-06-28 | 3,890 | 3,900 | 3,810 | 3,860 | 33,800 | 3,860 |
| 2018-06-27 | 3,860 | 3,935 | 3,830 | 3,910 | 32,400 | 3,910 |
| 2018-06-26 | 3,795 | 3,875 | 3,780 | 3,865 | 32,000 | 3,865 |
| 2018-06-25 | 3,960 | 3,965 | 3,790 | 3,795 | 59,900 | 3,795 |
| 2018-06-22 | 3,850 | 3,970 | 3,850 | 3,940 | 69,600 | 3,940 |
| 2018-06-21 | 3,825 | 3,915 | 3,820 | 3,895 | 46,400 | 3,895 |
| 2018-06-20 | 3,790 | 3,845 | 3,765 | 3,835 | 57,000 | 3,835 |
| 2018-06-19 | 3,830 | 3,880 | 3,780 | 3,840 | 73,800 | 3,840 |
| 2018-06-18 | 3,860 | 3,915 | 3,775 | 3,820 | 68,200 | 3,820 |
| 2018-06-15 | 3,945 | 3,950 | 3,850 | 3,850 | 87,000 | 3,850 |
| 2018-06-14 | 4,000 | 4,100 | 3,935 | 3,945 | 120,800 | 3,945 |
| 2018-06-13 | 3,985 | 4,025 | 3,970 | 4,005 | 185,000 | 4,005 |
| 2018-06-12 | 4,115 | 4,180 | 3,965 | 3,980 | 244,500 | 3,980 |
| 2018-06-11 | 4,510 | 4,535 | 4,440 | 4,445 | 51,100 | 4,445 |
| 2018-06-08 | 4,495 | 4,575 | 4,495 | 4,525 | 57,000 | 4,525 |
| 2018-06-07 | 4,595 | 4,600 | 4,520 | 4,565 | 29,600 | 4,565 |
| 2018-06-06 | 4,610 | 4,645 | 4,590 | 4,595 | 21,300 | 4,595 |
| 2018-06-05 | 4,725 | 4,725 | 4,580 | 4,610 | 44,900 | 4,610 |
| 2018-06-04 | 4,620 | 4,740 | 4,620 | 4,725 | 41,200 | 4,725 |
| 2018-06-01 | 4,645 | 4,645 | 4,590 | 4,620 | 34,400 | 4,620 |
| 2018-05-31 | 4,630 | 4,700 | 4,605 | 4,655 | 49,600 | 4,655 |
| 2018-05-30 | 4,565 | 4,630 | 4,555 | 4,610 | 33,700 | 4,610 |
| 2018-05-29 | 4,635 | 4,655 | 4,535 | 4,575 | 22,400 | 4,575 |
| 2018-05-28 | 4,610 | 4,650 | 4,575 | 4,610 | 24,100 | 4,610 |
| 2018-05-25 | 4,580 | 4,640 | 4,575 | 4,590 | 23,800 | 4,590 |
| 2018-05-24 | 4,600 | 4,630 | 4,540 | 4,560 | 24,000 | 4,560 |
| 2018-05-23 | 4,570 | 4,685 | 4,570 | 4,590 | 45,500 | 4,590 |
| 2018-05-22 | 4,570 | 4,600 | 4,530 | 4,545 | 13,600 | 4,545 |
| 2018-05-21 | 4,585 | 4,600 | 4,540 | 4,570 | 17,700 | 4,570 |
| 2018-05-18 | 4,575 | 4,605 | 4,530 | 4,565 | 29,100 | 4,565 |
| 2018-05-17 | 4,545 | 4,575 | 4,530 | 4,550 | 29,100 | 4,550 |
| 2018-05-16 | 4,485 | 4,540 | 4,475 | 4,540 | 24,100 | 4,540 |
| 2018-05-15 | 4,545 | 4,545 | 4,460 | 4,485 | 31,600 | 4,485 |
| 2018-05-14 | 4,460 | 4,545 | 4,435 | 4,545 | 35,900 | 4,545 |
| 2018-05-11 | 4,470 | 4,470 | 4,380 | 4,440 | 38,800 | 4,440 |
| 2018-05-10 | 4,455 | 4,480 | 4,400 | 4,400 | 21,800 | 4,400 |
| 2018-05-09 | 4,520 | 4,525 | 4,440 | 4,455 | 40,100 | 4,455 |
| 2018-05-08 | 4,385 | 4,535 | 4,375 | 4,520 | 103,800 | 4,520 |
| 2018-05-07 | 4,280 | 4,400 | 4,220 | 4,385 | 44,800 | 4,385 |
| 2018-05-02 | 4,320 | 4,455 | 4,265 | 4,270 | 60,700 | 4,270 |
| 2018-05-01 | 4,325 | 4,325 | 4,205 | 4,300 | 32,100 | 4,300 |
| 2018-04-27 | 4,210 | 4,340 | 4,210 | 4,330 | 70,200 | 4,330 |
| 2018-04-26 | 4,395 | 4,395 | 4,155 | 4,160 | 146,500 | 4,160 |
| 2018-04-25 | 4,240 | 4,485 | 4,205 | 4,410 | 212,000 | 4,410 |
| 2018-04-24 | 4,345 | 4,375 | 4,270 | 4,275 | 180,600 | 4,275 |
| 2018-04-23 | 4,145 | 4,385 | 4,140 | 4,365 | 164,500 | 4,365 |
| 2018-04-20 | 4,145 | 4,170 | 4,105 | 4,150 | 96,100 | 4,150 |
| 2018-04-19 | 4,180 | 4,210 | 4,135 | 4,195 | 82,900 | 4,195 |
| 2018-04-18 | 4,085 | 4,205 | 4,085 | 4,180 | 80,200 | 4,180 |
| 2018-04-17 | 4,220 | 4,240 | 4,070 | 4,100 | 79,800 | 4,100 |
| 2018-04-16 | 4,295 | 4,320 | 4,200 | 4,235 | 66,600 | 4,235 |
| 2018-04-13 | 4,320 | 4,320 | 4,205 | 4,230 | 43,800 | 4,230 |
| 2018-04-12 | 4,310 | 4,415 | 4,230 | 4,265 | 49,400 | 4,265 |
| 2018-04-11 | 4,400 | 4,410 | 4,275 | 4,305 | 52,200 | 4,305 |
| 2018-04-10 | 4,400 | 4,465 | 4,360 | 4,400 | 42,300 | 4,400 |
| 2018-04-09 | 4,480 | 4,480 | 4,370 | 4,375 | 88,500 | 4,375 |
| 2018-04-06 | 4,310 | 4,530 | 4,305 | 4,480 | 107,100 | 4,480 |
| 2018-04-05 | 4,250 | 4,330 | 4,230 | 4,315 | 42,100 | 4,315 |
| 2018-04-04 | 4,210 | 4,240 | 4,175 | 4,230 | 31,500 | 4,230 |
| 2018-04-03 | 4,060 | 4,240 | 4,035 | 4,185 | 46,700 | 4,185 |
| 2018-03-30 | 4,045 | 4,175 | 4,035 | 4,150 | 42,800 | 4,150 |
| 2018-03-29 | 3,965 | 4,025 | 3,940 | 4,025 | 57,600 | 4,025 |
| 2018-03-28 | 3,835 | 3,975 | 3,825 | 3,965 | 47,400 | 3,965 |
| 2018-03-27 | 3,830 | 3,880 | 3,815 | 3,880 | 42,800 | 3,880 |
| 2018-03-26 | 3,795 | 3,800 | 3,700 | 3,750 | 44,000 | 3,750 |
| 2018-03-23 | 3,880 | 3,920 | 3,805 | 3,810 | 50,600 | 3,810 |
| 2018-03-22 | 3,920 | 4,075 | 3,920 | 4,020 | 58,000 | 4,020 |
| 2018-03-20 | 3,830 | 3,925 | 3,765 | 3,915 | 53,300 | 3,915 |
| 2018-03-19 | 3,930 | 3,940 | 3,825 | 3,865 | 40,000 | 3,865 |
| 2018-03-16 | 3,930 | 4,015 | 3,930 | 3,955 | 50,700 | 3,955 |
| 2018-03-15 | 3,840 | 3,930 | 3,795 | 3,925 | 70,900 | 3,925 |
| 2018-03-14 | 3,760 | 3,925 | 3,640 | 3,840 | 327,800 | 3,840 |
| 2018-03-13 | 3,900 | 4,090 | 3,900 | 4,040 | 156,000 | 4,040 |
| 2018-03-12 | 3,840 | 3,900 | 3,765 | 3,890 | 62,100 | 3,890 |
| 2018-03-09 | 3,840 | 3,895 | 3,740 | 3,770 | 63,000 | 3,770 |
| 2018-03-08 | 3,770 | 3,790 | 3,720 | 3,760 | 66,200 | 3,760 |
| 2018-03-07 | 3,925 | 3,930 | 3,785 | 3,800 | 44,800 | 3,800 |
| 2018-03-06 | 3,840 | 3,900 | 3,790 | 3,900 | 46,700 | 3,900 |
| 2018-03-05 | 3,900 | 3,945 | 3,785 | 3,800 | 52,600 | 3,800 |
| 2018-03-02 | 3,860 | 3,945 | 3,800 | 3,945 | 72,100 | 3,945 |
| 2018-03-01 | 4,095 | 4,095 | 3,885 | 3,905 | 99,400 | 3,905 |
| 2018-02-28 | 3,990 | 4,170 | 3,990 | 4,110 | 59,300 | 4,110 |
| 2018-02-27 | 4,040 | 4,050 | 3,970 | 3,990 | 37,000 | 3,990 |
| 2018-02-26 | 4,040 | 4,060 | 3,970 | 4,045 | 38,500 | 4,045 |
| 2018-02-23 | 4,010 | 4,035 | 3,985 | 4,015 | 21,400 | 4,015 |
| 2018-02-22 | 4,045 | 4,045 | 3,960 | 3,990 | 29,500 | 3,990 |
| 2018-02-21 | 4,015 | 4,060 | 3,980 | 4,045 | 40,600 | 4,045 |
| 2018-02-20 | 4,040 | 4,055 | 3,965 | 4,010 | 39,700 | 4,010 |
| 2018-02-19 | 4,035 | 4,070 | 3,985 | 4,040 | 39,500 | 4,040 |
| 2018-02-16 | 3,935 | 4,040 | 3,915 | 4,000 | 60,200 | 4,000 |
| 2018-02-15 | 3,900 | 3,945 | 3,855 | 3,910 | 68,500 | 3,910 |
| 2018-02-14 | 3,865 | 3,965 | 3,845 | 3,880 | 74,200 | 3,880 |
| 2018-02-13 | 3,890 | 3,915 | 3,790 | 3,860 | 83,700 | 3,860 |
| 2018-02-09 | 3,750 | 3,880 | 3,745 | 3,870 | 63,900 | 3,870 |
| 2018-02-08 | 3,900 | 3,975 | 3,900 | 3,925 | 50,200 | 3,925 |
| 2018-02-07 | 4,010 | 4,115 | 3,880 | 3,880 | 49,900 | 3,880 |
| 2018-02-06 | 3,900 | 4,050 | 3,840 | 3,940 | 95,200 | 3,940 |
| 2018-02-05 | 4,420 | 4,420 | 4,275 | 4,295 | 72,500 | 4,295 |
| 2018-02-02 | 4,480 | 4,480 | 4,420 | 4,460 | 38,500 | 4,460 |
| 2018-02-01 | 4,460 | 4,495 | 4,435 | 4,480 | 40,100 | 4,480 |
| 2018-01-31 | 4,450 | 4,530 | 4,450 | 4,450 | 50,400 | 4,450 |
| 2018-01-30 | 4,550 | 4,575 | 4,485 | 4,490 | 54,100 | 4,490 |
| 2018-01-29 | 4,655 | 4,665 | 4,565 | 4,565 | 41,800 | 4,565 |
| 2018-01-26 | 4,555 | 4,705 | 4,555 | 4,625 | 95,000 | 4,625 |
| 2018-01-25 | 4,650 | 4,650 | 4,530 | 4,555 | 102,600 | 4,555 |
| 2018-01-24 | 4,680 | 4,750 | 4,670 | 4,685 | 38,600 | 4,685 |
| 2018-01-23 | 4,655 | 4,720 | 4,650 | 4,690 | 38,200 | 4,690 |
| 2018-01-22 | 4,595 | 4,665 | 4,575 | 4,660 | 35,700 | 4,660 |
| 2018-01-19 | 4,525 | 4,665 | 4,525 | 4,620 | 47,800 | 4,620 |
| 2018-01-18 | 4,690 | 4,710 | 4,550 | 4,550 | 95,600 | 4,550 |
| 2018-01-17 | 4,750 | 4,755 | 4,665 | 4,680 | 72,600 | 4,680 |
| 2018-01-16 | 4,720 | 4,830 | 4,685 | 4,795 | 100,700 | 4,795 |
| 2018-01-15 | 4,575 | 4,700 | 4,545 | 4,700 | 66,500 | 4,700 |
| 2018-01-12 | 4,540 | 4,575 | 4,525 | 4,535 | 40,000 | 4,535 |
| 2018-01-11 | 4,585 | 4,595 | 4,535 | 4,560 | 56,400 | 4,560 |
| 2018-01-10 | 4,635 | 4,660 | 4,580 | 4,585 | 48,100 | 4,585 |
| 2018-01-09 | 4,700 | 4,705 | 4,610 | 4,620 | 93,600 | 4,620 |
| 2018-01-05 | 4,775 | 4,775 | 4,710 | 4,710 | 47,400 | 4,710 |
| 2018-01-04 | 4,775 | 4,790 | 4,710 | 4,775 | 50,600 | 4,775 |
分割・併合履歴 ： [1989-10-26]1株→1.05株 [1988-10-27]1株→1.05株 [1987-10-28]1株→1.05株 [1986-10-28]1株→1.15株
