8088 岩谷産業(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 | 3,655 | 3,675 | 3,585 | 3,670 | 99,600 | 3,670 |
| 2018-12-27 | 3,655 | 3,685 | 3,620 | 3,640 | 228,600 | 3,640 |
| 2018-12-26 | 3,505 | 3,610 | 3,505 | 3,585 | 185,300 | 3,585 |
| 2018-12-25 | 3,490 | 3,495 | 3,425 | 3,490 | 291,500 | 3,490 |
| 2018-12-21 | 3,640 | 3,640 | 3,500 | 3,515 | 278,300 | 3,515 |
| 2018-12-20 | 3,705 | 3,715 | 3,625 | 3,650 | 183,100 | 3,650 |
| 2018-12-19 | 3,765 | 3,775 | 3,700 | 3,715 | 166,300 | 3,715 |
| 2018-12-18 | 3,695 | 3,730 | 3,680 | 3,710 | 117,100 | 3,710 |
| 2018-12-17 | 3,705 | 3,745 | 3,685 | 3,725 | 191,100 | 3,725 |
| 2018-12-14 | 3,725 | 3,755 | 3,690 | 3,705 | 207,100 | 3,705 |
| 2018-12-13 | 3,710 | 3,785 | 3,710 | 3,760 | 160,900 | 3,760 |
| 2018-12-12 | 3,725 | 3,745 | 3,705 | 3,710 | 146,700 | 3,710 |
| 2018-12-11 | 3,800 | 3,805 | 3,700 | 3,705 | 192,000 | 3,705 |
| 2018-12-10 | 3,800 | 3,820 | 3,785 | 3,805 | 112,800 | 3,805 |
| 2018-12-07 | 3,800 | 3,925 | 3,785 | 3,845 | 267,200 | 3,845 |
| 2018-12-06 | 3,785 | 3,800 | 3,745 | 3,775 | 129,500 | 3,775 |
| 2018-12-05 | 3,740 | 3,800 | 3,740 | 3,795 | 180,900 | 3,795 |
| 2018-12-04 | 3,775 | 3,795 | 3,765 | 3,775 | 140,800 | 3,775 |
| 2018-12-03 | 3,820 | 3,835 | 3,775 | 3,790 | 186,300 | 3,790 |
| 2018-11-30 | 3,775 | 3,795 | 3,750 | 3,780 | 159,400 | 3,780 |
| 2018-11-29 | 3,820 | 3,850 | 3,755 | 3,770 | 180,600 | 3,770 |
| 2018-11-28 | 3,830 | 3,835 | 3,775 | 3,790 | 202,900 | 3,790 |
| 2018-11-27 | 3,860 | 3,860 | 3,810 | 3,820 | 107,300 | 3,820 |
| 2018-11-26 | 3,865 | 3,870 | 3,825 | 3,860 | 94,700 | 3,860 |
| 2018-11-22 | 3,865 | 3,865 | 3,805 | 3,855 | 97,100 | 3,855 |
| 2018-11-21 | 3,840 | 3,860 | 3,820 | 3,830 | 93,400 | 3,830 |
| 2018-11-20 | 3,780 | 3,915 | 3,780 | 3,905 | 217,800 | 3,905 |
| 2018-11-19 | 3,875 | 3,875 | 3,770 | 3,810 | 128,300 | 3,810 |
| 2018-11-16 | 3,890 | 3,900 | 3,825 | 3,850 | 139,600 | 3,850 |
| 2018-11-15 | 3,895 | 3,925 | 3,865 | 3,875 | 118,700 | 3,875 |
| 2018-11-14 | 3,910 | 3,950 | 3,910 | 3,910 | 139,800 | 3,910 |
| 2018-11-13 | 3,920 | 3,975 | 3,900 | 3,965 | 140,100 | 3,965 |
| 2018-11-12 | 3,990 | 4,040 | 3,985 | 4,020 | 183,400 | 4,020 |
| 2018-11-09 | 4,015 | 4,050 | 3,945 | 3,985 | 266,500 | 3,985 |
| 2018-11-08 | 3,920 | 4,010 | 3,910 | 3,975 | 139,800 | 3,975 |
| 2018-11-07 | 3,890 | 3,915 | 3,855 | 3,875 | 115,400 | 3,875 |
| 2018-11-06 | 3,835 | 3,910 | 3,830 | 3,870 | 154,400 | 3,870 |
| 2018-11-05 | 3,915 | 3,935 | 3,850 | 3,865 | 136,000 | 3,865 |
| 2018-11-02 | 3,990 | 3,995 | 3,890 | 3,955 | 121,700 | 3,955 |
| 2018-11-01 | 3,950 | 4,015 | 3,935 | 3,990 | 156,400 | 3,990 |
| 2018-10-31 | 3,990 | 4,010 | 3,920 | 3,985 | 185,900 | 3,985 |
| 2018-10-30 | 3,865 | 3,980 | 3,865 | 3,960 | 186,500 | 3,960 |
| 2018-10-29 | 3,840 | 3,960 | 3,840 | 3,905 | 247,900 | 3,905 |
| 2018-10-26 | 3,820 | 3,890 | 3,720 | 3,800 | 241,800 | 3,800 |
| 2018-10-25 | 3,750 | 3,830 | 3,745 | 3,775 | 144,300 | 3,775 |
| 2018-10-24 | 3,855 | 3,880 | 3,835 | 3,850 | 185,700 | 3,850 |
| 2018-10-23 | 3,890 | 3,890 | 3,790 | 3,790 | 134,300 | 3,790 |
| 2018-10-22 | 3,895 | 3,935 | 3,875 | 3,900 | 90,500 | 3,900 |
| 2018-10-19 | 3,900 | 3,940 | 3,870 | 3,895 | 122,200 | 3,895 |
| 2018-10-18 | 3,920 | 3,950 | 3,880 | 3,885 | 128,700 | 3,885 |
| 2018-10-17 | 3,915 | 3,935 | 3,870 | 3,895 | 153,900 | 3,895 |
| 2018-10-16 | 3,860 | 3,910 | 3,855 | 3,895 | 145,300 | 3,895 |
| 2018-10-15 | 3,890 | 3,905 | 3,875 | 3,880 | 120,300 | 3,880 |
| 2018-10-12 | 3,885 | 3,925 | 3,880 | 3,900 | 131,900 | 3,900 |
| 2018-10-11 | 3,900 | 3,920 | 3,845 | 3,885 | 153,000 | 3,885 |
| 2018-10-10 | 3,980 | 4,045 | 3,970 | 4,005 | 132,000 | 4,005 |
| 2018-10-09 | 4,015 | 4,055 | 3,980 | 3,990 | 152,600 | 3,990 |
| 2018-10-05 | 4,005 | 4,055 | 3,995 | 4,015 | 125,900 | 4,015 |
| 2018-10-04 | 4,045 | 4,070 | 4,015 | 4,035 | 159,800 | 4,035 |
| 2018-10-03 | 4,055 | 4,090 | 4,000 | 4,000 | 143,900 | 4,000 |
| 2018-10-02 | 4,070 | 4,170 | 4,060 | 4,090 | 266,000 | 4,090 |
| 2018-10-01 | 4,045 | 4,065 | 4,010 | 4,045 | 80,300 | 4,045 |
| 2018-09-28 | 4,070 | 4,095 | 4,025 | 4,045 | 144,700 | 4,045 |
| 2018-09-27 | 4,075 | 4,095 | 4,015 | 4,025 | 162,900 | 4,025 |
| 2018-09-26 | 4,035 | 4,100 | 4,030 | 4,100 | 124,400 | 4,100 |
| 2018-09-25 | 4,040 | 4,050 | 4,005 | 4,040 | 160,900 | 4,040 |
| 2018-09-21 | 4,040 | 4,060 | 3,995 | 4,005 | 172,900 | 4,005 |
| 2018-09-20 | 4,000 | 4,065 | 3,990 | 4,015 | 177,500 | 4,015 |
| 2018-09-19 | 4,000 | 4,000 | 3,970 | 3,985 | 163,600 | 3,985 |
| 2018-09-18 | 3,925 | 3,990 | 3,920 | 3,985 | 134,500 | 3,985 |
| 2018-09-14 | 3,930 | 3,970 | 3,910 | 3,960 | 182,600 | 3,960 |
| 2018-09-13 | 3,850 | 3,920 | 3,850 | 3,890 | 75,400 | 3,890 |
| 2018-09-12 | 3,915 | 3,920 | 3,825 | 3,865 | 98,700 | 3,865 |
| 2018-09-11 | 3,920 | 3,920 | 3,875 | 3,880 | 71,900 | 3,880 |
| 2018-09-10 | 3,870 | 3,925 | 3,860 | 3,900 | 79,300 | 3,900 |
| 2018-09-07 | 3,855 | 3,900 | 3,835 | 3,880 | 144,800 | 3,880 |
| 2018-09-06 | 3,905 | 3,925 | 3,835 | 3,855 | 134,600 | 3,855 |
| 2018-09-05 | 3,870 | 3,925 | 3,870 | 3,900 | 126,600 | 3,900 |
| 2018-09-04 | 3,875 | 3,880 | 3,830 | 3,850 | 59,700 | 3,850 |
| 2018-09-03 | 3,895 | 3,900 | 3,860 | 3,875 | 64,400 | 3,875 |
| 2018-08-31 | 3,850 | 3,930 | 3,840 | 3,900 | 92,700 | 3,900 |
| 2018-08-30 | 3,865 | 3,895 | 3,860 | 3,885 | 137,500 | 3,885 |
| 2018-08-29 | 3,800 | 3,845 | 3,795 | 3,830 | 57,900 | 3,830 |
| 2018-08-28 | 3,840 | 3,845 | 3,805 | 3,815 | 59,900 | 3,815 |
| 2018-08-27 | 3,795 | 3,815 | 3,785 | 3,810 | 51,900 | 3,810 |
| 2018-08-24 | 3,815 | 3,820 | 3,755 | 3,785 | 63,000 | 3,785 |
| 2018-08-23 | 3,840 | 3,840 | 3,780 | 3,780 | 76,800 | 3,780 |
| 2018-08-22 | 3,845 | 3,860 | 3,840 | 3,850 | 52,300 | 3,850 |
| 2018-08-21 | 3,885 | 3,885 | 3,830 | 3,835 | 62,400 | 3,835 |
| 2018-08-20 | 3,875 | 3,890 | 3,860 | 3,870 | 69,200 | 3,870 |
| 2018-08-17 | 3,830 | 3,905 | 3,830 | 3,900 | 148,900 | 3,900 |
| 2018-08-16 | 3,880 | 3,880 | 3,820 | 3,860 | 92,500 | 3,860 |
| 2018-08-15 | 3,930 | 3,965 | 3,880 | 3,895 | 199,100 | 3,895 |
| 2018-08-14 | 3,805 | 3,930 | 3,805 | 3,895 | 214,700 | 3,895 |
| 2018-08-13 | 3,790 | 3,795 | 3,735 | 3,765 | 135,600 | 3,765 |
| 2018-08-10 | 3,840 | 3,860 | 3,820 | 3,830 | 180,300 | 3,830 |
| 2018-08-09 | 3,830 | 3,860 | 3,810 | 3,840 | 88,200 | 3,840 |
| 2018-08-08 | 3,795 | 3,895 | 3,785 | 3,840 | 176,400 | 3,840 |
| 2018-08-07 | 3,690 | 3,775 | 3,690 | 3,775 | 108,800 | 3,775 |
| 2018-08-06 | 3,745 | 3,755 | 3,680 | 3,690 | 68,900 | 3,690 |
| 2018-08-03 | 3,800 | 3,810 | 3,710 | 3,725 | 91,700 | 3,725 |
| 2018-08-02 | 3,820 | 3,865 | 3,785 | 3,785 | 102,700 | 3,785 |
| 2018-08-01 | 3,820 | 3,830 | 3,775 | 3,810 | 115,900 | 3,810 |
| 2018-07-31 | 3,865 | 3,865 | 3,770 | 3,780 | 109,000 | 3,780 |
| 2018-07-30 | 3,860 | 3,895 | 3,850 | 3,865 | 70,200 | 3,865 |
| 2018-07-27 | 3,875 | 3,890 | 3,860 | 3,875 | 70,400 | 3,875 |
| 2018-07-26 | 3,875 | 3,900 | 3,855 | 3,875 | 93,400 | 3,875 |
| 2018-07-25 | 3,820 | 3,850 | 3,810 | 3,840 | 70,600 | 3,840 |
| 2018-07-24 | 3,790 | 3,815 | 3,775 | 3,785 | 60,700 | 3,785 |
| 2018-07-23 | 3,800 | 3,805 | 3,750 | 3,770 | 101,100 | 3,770 |
| 2018-07-20 | 3,760 | 3,810 | 3,750 | 3,795 | 99,900 | 3,795 |
| 2018-07-19 | 3,820 | 3,830 | 3,780 | 3,790 | 70,100 | 3,790 |
| 2018-07-18 | 3,850 | 3,870 | 3,800 | 3,820 | 77,500 | 3,820 |
| 2018-07-17 | 3,780 | 3,845 | 3,775 | 3,815 | 121,200 | 3,815 |
| 2018-07-13 | 3,740 | 3,785 | 3,735 | 3,780 | 107,700 | 3,780 |
| 2018-07-12 | 3,765 | 3,780 | 3,730 | 3,745 | 63,300 | 3,745 |
| 2018-07-11 | 3,750 | 3,790 | 3,725 | 3,765 | 110,000 | 3,765 |
| 2018-07-10 | 3,830 | 3,870 | 3,810 | 3,810 | 91,300 | 3,810 |
| 2018-07-09 | 3,790 | 3,825 | 3,770 | 3,820 | 69,400 | 3,820 |
| 2018-07-06 | 3,790 | 3,805 | 3,760 | 3,790 | 104,800 | 3,790 |
| 2018-07-05 | 3,815 | 3,825 | 3,740 | 3,765 | 115,700 | 3,765 |
| 2018-07-04 | 3,745 | 3,825 | 3,730 | 3,805 | 135,700 | 3,805 |
| 2018-07-03 | 3,755 | 3,770 | 3,710 | 3,750 | 174,900 | 3,750 |
| 2018-07-02 | 3,860 | 3,875 | 3,760 | 3,765 | 126,900 | 3,765 |
| 2018-06-29 | 3,865 | 3,875 | 3,810 | 3,860 | 135,900 | 3,860 |
| 2018-06-28 | 3,875 | 3,920 | 3,820 | 3,865 | 154,300 | 3,865 |
| 2018-06-27 | 3,900 | 3,935 | 3,840 | 3,875 | 146,900 | 3,875 |
| 2018-06-26 | 3,830 | 3,880 | 3,820 | 3,855 | 184,400 | 3,855 |
| 2018-06-25 | 3,850 | 3,870 | 3,810 | 3,820 | 131,400 | 3,820 |
| 2018-06-22 | 3,795 | 3,825 | 3,765 | 3,815 | 104,800 | 3,815 |
| 2018-06-21 | 3,890 | 3,930 | 3,805 | 3,810 | 132,800 | 3,810 |
| 2018-06-20 | 3,840 | 3,850 | 3,760 | 3,830 | 159,700 | 3,830 |
| 2018-06-19 | 3,805 | 3,895 | 3,805 | 3,835 | 167,400 | 3,835 |
| 2018-06-18 | 3,850 | 3,860 | 3,820 | 3,845 | 139,300 | 3,845 |
| 2018-06-15 | 4,020 | 4,025 | 3,905 | 3,930 | 175,100 | 3,930 |
| 2018-06-14 | 4,000 | 4,020 | 3,980 | 3,995 | 99,800 | 3,995 |
| 2018-06-13 | 3,985 | 4,025 | 3,975 | 4,000 | 118,300 | 4,000 |
| 2018-06-12 | 3,960 | 3,975 | 3,945 | 3,975 | 132,200 | 3,975 |
| 2018-06-11 | 3,910 | 3,975 | 3,900 | 3,940 | 97,700 | 3,940 |
| 2018-06-08 | 3,935 | 3,980 | 3,915 | 3,915 | 176,100 | 3,915 |
| 2018-06-07 | 4,000 | 4,010 | 3,935 | 3,960 | 194,700 | 3,960 |
| 2018-06-06 | 3,975 | 3,995 | 3,915 | 3,970 | 194,400 | 3,970 |
| 2018-06-05 | 3,920 | 3,925 | 3,855 | 3,905 | 180,800 | 3,905 |
| 2018-06-04 | 3,815 | 3,900 | 3,805 | 3,885 | 173,100 | 3,885 |
| 2018-06-01 | 3,815 | 3,815 | 3,735 | 3,755 | 371,900 | 3,755 |
| 2018-05-31 | 3,860 | 3,880 | 3,825 | 3,855 | 219,900 | 3,855 |
| 2018-05-30 | 3,850 | 3,875 | 3,810 | 3,840 | 194,800 | 3,840 |
| 2018-05-29 | 3,920 | 3,955 | 3,860 | 3,880 | 116,600 | 3,880 |
| 2018-05-28 | 3,935 | 3,935 | 3,890 | 3,920 | 112,200 | 3,920 |
| 2018-05-25 | 3,975 | 3,975 | 3,925 | 3,935 | 121,900 | 3,935 |
| 2018-05-24 | 3,955 | 3,970 | 3,925 | 3,945 | 152,900 | 3,945 |
| 2018-05-23 | 3,970 | 3,975 | 3,915 | 3,920 | 161,300 | 3,920 |
| 2018-05-22 | 3,995 | 4,000 | 3,950 | 3,985 | 166,900 | 3,985 |
| 2018-05-21 | 4,050 | 4,050 | 3,990 | 3,995 | 141,800 | 3,995 |
| 2018-05-18 | 4,105 | 4,115 | 4,055 | 4,070 | 141,600 | 4,070 |
| 2018-05-17 | 4,115 | 4,140 | 4,100 | 4,130 | 144,400 | 4,130 |
| 2018-05-16 | 4,070 | 4,150 | 4,065 | 4,115 | 212,500 | 4,115 |
| 2018-05-15 | 4,075 | 4,090 | 4,050 | 4,070 | 163,500 | 4,070 |
| 2018-05-14 | 4,040 | 4,080 | 4,000 | 4,065 | 164,700 | 4,065 |
| 2018-05-11 | 3,995 | 4,110 | 3,995 | 4,080 | 211,000 | 4,080 |
| 2018-05-10 | 4,050 | 4,060 | 4,010 | 4,020 | 122,500 | 4,020 |
| 2018-05-09 | 4,075 | 4,100 | 3,970 | 4,015 | 211,400 | 4,015 |
| 2018-05-08 | 4,085 | 4,105 | 4,035 | 4,045 | 129,500 | 4,045 |
| 2018-05-07 | 4,055 | 4,105 | 4,050 | 4,095 | 110,400 | 4,095 |
| 2018-05-02 | 4,065 | 4,085 | 4,040 | 4,075 | 84,300 | 4,075 |
| 2018-05-01 | 4,075 | 4,120 | 4,065 | 4,095 | 144,800 | 4,095 |
| 2018-04-27 | 4,070 | 4,090 | 4,010 | 4,045 | 203,300 | 4,045 |
| 2018-04-26 | 4,075 | 4,120 | 4,060 | 4,105 | 158,900 | 4,105 |
| 2018-04-25 | 4,085 | 4,125 | 4,060 | 4,060 | 179,200 | 4,060 |
| 2018-04-24 | 4,090 | 4,090 | 4,030 | 4,085 | 127,900 | 4,085 |
| 2018-04-23 | 4,090 | 4,120 | 4,060 | 4,075 | 127,300 | 4,075 |
| 2018-04-20 | 4,065 | 4,105 | 4,060 | 4,075 | 141,800 | 4,075 |
| 2018-04-19 | 4,070 | 4,115 | 4,055 | 4,065 | 185,800 | 4,065 |
| 2018-04-18 | 3,980 | 4,070 | 3,975 | 4,050 | 143,000 | 4,050 |
| 2018-04-17 | 3,970 | 3,995 | 3,965 | 3,980 | 79,600 | 3,980 |
| 2018-04-16 | 3,985 | 3,995 | 3,965 | 3,980 | 90,600 | 3,980 |
| 2018-04-13 | 3,995 | 4,000 | 3,920 | 3,975 | 131,200 | 3,975 |
| 2018-04-12 | 3,975 | 4,020 | 3,970 | 3,975 | 114,900 | 3,975 |
| 2018-04-11 | 3,980 | 4,010 | 3,955 | 3,990 | 143,700 | 3,990 |
| 2018-04-10 | 3,955 | 3,995 | 3,955 | 3,980 | 109,000 | 3,980 |
| 2018-04-09 | 3,970 | 3,990 | 3,925 | 3,960 | 120,500 | 3,960 |
| 2018-04-06 | 4,010 | 4,020 | 3,960 | 3,965 | 102,500 | 3,965 |
| 2018-04-05 | 3,955 | 4,015 | 3,920 | 4,005 | 127,200 | 4,005 |
| 2018-04-04 | 3,960 | 4,035 | 3,935 | 3,950 | 249,800 | 3,950 |
| 2018-04-03 | 3,865 | 3,955 | 3,865 | 3,925 | 123,800 | 3,925 |
| 2018-03-30 | 3,945 | 3,950 | 3,885 | 3,930 | 129,300 | 3,930 |
| 2018-03-29 | 3,930 | 3,945 | 3,860 | 3,895 | 136,600 | 3,895 |
| 2018-03-28 | 3,890 | 3,905 | 3,865 | 3,900 | 128,900 | 3,900 |
| 2018-03-27 | 3,910 | 3,975 | 3,900 | 3,975 | 130,800 | 3,975 |
| 2018-03-26 | 3,880 | 3,905 | 3,830 | 3,885 | 160,200 | 3,885 |
| 2018-03-23 | 3,920 | 3,930 | 3,860 | 3,870 | 191,500 | 3,870 |
| 2018-03-22 | 4,015 | 4,025 | 3,970 | 3,990 | 147,200 | 3,990 |
| 2018-03-20 | 3,970 | 4,035 | 3,955 | 3,995 | 143,200 | 3,995 |
| 2018-03-19 | 3,985 | 3,990 | 3,950 | 3,970 | 90,400 | 3,970 |
| 2018-03-16 | 4,055 | 4,055 | 3,990 | 4,010 | 184,500 | 4,010 |
| 2018-03-15 | 4,005 | 4,075 | 3,990 | 4,050 | 177,100 | 4,050 |
| 2018-03-14 | 3,940 | 4,010 | 3,940 | 4,005 | 165,700 | 4,005 |
| 2018-03-13 | 3,955 | 3,960 | 3,915 | 3,960 | 110,600 | 3,960 |
| 2018-03-12 | 3,960 | 3,990 | 3,920 | 3,980 | 100,600 | 3,980 |
| 2018-03-09 | 3,945 | 3,955 | 3,895 | 3,915 | 180,300 | 3,915 |
| 2018-03-08 | 3,965 | 3,970 | 3,900 | 3,935 | 96,000 | 3,935 |
| 2018-03-07 | 3,955 | 3,985 | 3,925 | 3,940 | 147,100 | 3,940 |
| 2018-03-06 | 4,010 | 4,085 | 4,000 | 4,015 | 125,000 | 4,015 |
| 2018-03-05 | 3,980 | 3,990 | 3,915 | 3,970 | 144,100 | 3,970 |
| 2018-03-02 | 3,980 | 4,015 | 3,965 | 4,000 | 189,100 | 4,000 |
| 2018-03-01 | 4,050 | 4,065 | 4,010 | 4,040 | 161,100 | 4,040 |
| 2018-02-28 | 4,120 | 4,130 | 4,090 | 4,090 | 177,500 | 4,090 |
| 2018-02-27 | 4,175 | 4,175 | 4,115 | 4,125 | 137,700 | 4,125 |
| 2018-02-26 | 4,150 | 4,175 | 4,120 | 4,160 | 125,500 | 4,160 |
| 2018-02-23 | 4,070 | 4,145 | 4,065 | 4,135 | 235,600 | 4,135 |
| 2018-02-22 | 4,105 | 4,110 | 4,050 | 4,050 | 155,800 | 4,050 |
| 2018-02-21 | 4,080 | 4,145 | 4,070 | 4,130 | 272,000 | 4,130 |
| 2018-02-20 | 4,020 | 4,100 | 4,020 | 4,075 | 195,600 | 4,075 |
| 2018-02-19 | 3,990 | 4,060 | 3,975 | 4,060 | 275,900 | 4,060 |
| 2018-02-16 | 3,980 | 3,990 | 3,950 | 3,970 | 139,200 | 3,970 |
| 2018-02-15 | 4,000 | 4,005 | 3,960 | 3,970 | 176,500 | 3,970 |
| 2018-02-14 | 3,950 | 4,010 | 3,935 | 3,965 | 349,500 | 3,965 |
| 2018-02-13 | 3,915 | 3,960 | 3,860 | 3,915 | 326,000 | 3,915 |
| 2018-02-09 | 3,770 | 3,920 | 3,770 | 3,920 | 583,100 | 3,920 |
| 2018-02-08 | 3,810 | 3,940 | 3,775 | 3,860 | 360,200 | 3,860 |
| 2018-02-07 | 3,810 | 3,855 | 3,695 | 3,695 | 151,100 | 3,695 |
| 2018-02-06 | 3,700 | 3,730 | 3,590 | 3,690 | 254,600 | 3,690 |
| 2018-02-05 | 3,865 | 3,885 | 3,800 | 3,840 | 228,800 | 3,840 |
| 2018-02-02 | 3,830 | 3,880 | 3,810 | 3,865 | 95,900 | 3,865 |
| 2018-02-01 | 3,800 | 3,840 | 3,780 | 3,840 | 107,100 | 3,840 |
| 2018-01-31 | 3,790 | 3,810 | 3,765 | 3,765 | 149,100 | 3,765 |
| 2018-01-30 | 3,835 | 3,865 | 3,800 | 3,800 | 98,100 | 3,800 |
| 2018-01-29 | 3,820 | 3,880 | 3,805 | 3,850 | 101,800 | 3,850 |
| 2018-01-26 | 3,850 | 3,870 | 3,810 | 3,810 | 96,800 | 3,810 |
| 2018-01-25 | 3,855 | 3,855 | 3,820 | 3,845 | 97,700 | 3,845 |
| 2018-01-24 | 3,890 | 3,890 | 3,870 | 3,875 | 77,100 | 3,875 |
| 2018-01-23 | 3,900 | 3,920 | 3,880 | 3,900 | 130,000 | 3,900 |
| 2018-01-22 | 3,895 | 3,920 | 3,875 | 3,890 | 131,800 | 3,890 |
| 2018-01-19 | 3,870 | 3,890 | 3,845 | 3,885 | 145,300 | 3,885 |
| 2018-01-18 | 3,960 | 3,970 | 3,850 | 3,860 | 174,100 | 3,860 |
| 2018-01-17 | 3,950 | 4,020 | 3,910 | 3,920 | 568,400 | 3,920 |
| 2018-01-16 | 3,920 | 3,925 | 3,890 | 3,895 | 136,000 | 3,895 |
| 2018-01-15 | 3,890 | 3,915 | 3,885 | 3,895 | 123,200 | 3,895 |
| 2018-01-12 | 3,875 | 3,880 | 3,840 | 3,850 | 134,800 | 3,850 |
| 2018-01-11 | 3,780 | 3,850 | 3,770 | 3,845 | 314,400 | 3,845 |
| 2018-01-10 | 3,730 | 3,800 | 3,725 | 3,790 | 231,400 | 3,790 |
| 2018-01-09 | 3,690 | 3,750 | 3,685 | 3,740 | 163,400 | 3,740 |
| 2018-01-05 | 3,700 | 3,710 | 3,670 | 3,710 | 176,300 | 3,710 |
| 2018-01-04 | 3,690 | 3,715 | 3,650 | 3,695 | 190,700 | 3,695 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.04株 [1989-03-28]1株→1.04株
