8174 日本瓦斯(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 | 3,920 | 4,005 | 3,900 | 3,990 | 164,800 | 1,330 |
| 2018-12-27 | 3,890 | 4,045 | 3,890 | 3,980 | 458,600 | 1,326.67 |
| 2018-12-26 | 3,740 | 3,850 | 3,680 | 3,720 | 184,600 | 1,240 |
| 2018-12-25 | 3,725 | 3,750 | 3,615 | 3,695 | 285,600 | 1,231.67 |
| 2018-12-21 | 3,900 | 3,965 | 3,795 | 3,815 | 233,600 | 1,271.67 |
| 2018-12-20 | 4,005 | 4,150 | 3,910 | 3,930 | 186,700 | 1,310 |
| 2018-12-19 | 4,065 | 4,170 | 4,025 | 4,050 | 140,500 | 1,350 |
| 2018-12-18 | 4,170 | 4,170 | 4,060 | 4,135 | 249,400 | 1,378.33 |
| 2018-12-17 | 4,155 | 4,280 | 4,115 | 4,230 | 180,700 | 1,410 |
| 2018-12-14 | 4,175 | 4,200 | 4,095 | 4,130 | 158,500 | 1,376.67 |
| 2018-12-13 | 4,170 | 4,195 | 4,100 | 4,190 | 146,600 | 1,396.67 |
| 2018-12-12 | 4,285 | 4,325 | 4,145 | 4,170 | 363,400 | 1,390 |
| 2018-12-11 | 4,295 | 4,335 | 4,185 | 4,235 | 266,700 | 1,411.67 |
| 2018-12-10 | 4,070 | 4,210 | 4,070 | 4,155 | 162,500 | 1,385 |
| 2018-12-07 | 4,125 | 4,210 | 4,065 | 4,195 | 181,000 | 1,398.33 |
| 2018-12-06 | 4,070 | 4,140 | 4,040 | 4,115 | 186,100 | 1,371.67 |
| 2018-12-05 | 4,045 | 4,245 | 4,030 | 4,130 | 172,100 | 1,376.67 |
| 2018-12-04 | 4,165 | 4,275 | 4,080 | 4,100 | 230,800 | 1,366.67 |
| 2018-12-03 | 4,050 | 4,200 | 3,970 | 4,155 | 373,700 | 1,385 |
| 2018-11-30 | 4,035 | 4,070 | 3,970 | 4,040 | 164,000 | 1,346.67 |
| 2018-11-29 | 4,025 | 4,095 | 3,965 | 3,995 | 138,900 | 1,331.67 |
| 2018-11-28 | 3,825 | 3,985 | 3,820 | 3,955 | 206,700 | 1,318.33 |
| 2018-11-27 | 3,770 | 3,800 | 3,720 | 3,790 | 222,400 | 1,263.33 |
| 2018-11-26 | 3,865 | 3,865 | 3,765 | 3,785 | 158,500 | 1,261.67 |
| 2018-11-22 | 3,775 | 3,865 | 3,715 | 3,865 | 172,300 | 1,288.33 |
| 2018-11-21 | 3,700 | 3,815 | 3,665 | 3,795 | 134,000 | 1,265 |
| 2018-11-20 | 3,780 | 3,830 | 3,745 | 3,795 | 193,800 | 1,265 |
| 2018-11-19 | 3,860 | 3,860 | 3,755 | 3,785 | 237,800 | 1,261.67 |
| 2018-11-16 | 3,920 | 3,935 | 3,815 | 3,875 | 261,500 | 1,291.67 |
| 2018-11-15 | 3,785 | 3,930 | 3,780 | 3,875 | 224,200 | 1,291.67 |
| 2018-11-14 | 3,740 | 3,920 | 3,710 | 3,845 | 431,700 | 1,281.67 |
| 2018-11-13 | 3,620 | 3,740 | 3,575 | 3,725 | 363,900 | 1,241.67 |
| 2018-11-12 | 3,720 | 3,720 | 3,595 | 3,650 | 249,600 | 1,216.67 |
| 2018-11-09 | 3,710 | 3,780 | 3,680 | 3,755 | 277,300 | 1,251.67 |
| 2018-11-08 | 3,605 | 3,775 | 3,605 | 3,750 | 285,500 | 1,250 |
| 2018-11-07 | 3,490 | 3,590 | 3,485 | 3,575 | 259,200 | 1,191.67 |
| 2018-11-06 | 3,510 | 3,515 | 3,435 | 3,490 | 137,200 | 1,163.33 |
| 2018-11-05 | 3,455 | 3,590 | 3,425 | 3,500 | 266,600 | 1,166.67 |
| 2018-11-02 | 3,490 | 3,510 | 3,400 | 3,485 | 224,000 | 1,161.67 |
| 2018-11-01 | 3,395 | 3,545 | 3,355 | 3,495 | 358,700 | 1,165 |
| 2018-10-31 | 3,425 | 3,500 | 3,350 | 3,415 | 409,900 | 1,138.33 |
| 2018-10-30 | 3,205 | 3,425 | 3,145 | 3,425 | 547,500 | 1,141.67 |
| 2018-10-29 | 3,430 | 3,430 | 3,120 | 3,200 | 1,205,400 | 1,066.67 |
| 2018-10-26 | 3,765 | 3,815 | 3,485 | 3,485 | 561,800 | 1,161.67 |
| 2018-10-25 | 4,310 | 4,335 | 4,165 | 4,185 | 182,600 | 1,395 |
| 2018-10-24 | 4,335 | 4,400 | 4,275 | 4,375 | 150,000 | 1,458.33 |
| 2018-10-23 | 4,500 | 4,505 | 4,345 | 4,380 | 269,300 | 1,460 |
| 2018-10-22 | 4,470 | 4,530 | 4,440 | 4,485 | 178,700 | 1,495 |
| 2018-10-19 | 4,390 | 4,525 | 4,385 | 4,510 | 881,800 | 1,503.33 |
| 2018-10-18 | 4,550 | 4,565 | 4,440 | 4,460 | 713,400 | 1,486.67 |
| 2018-10-17 | 4,625 | 4,725 | 4,615 | 4,690 | 125,600 | 1,563.33 |
| 2018-10-16 | 4,705 | 4,735 | 4,545 | 4,595 | 159,500 | 1,531.67 |
| 2018-10-15 | 4,805 | 4,835 | 4,695 | 4,720 | 199,200 | 1,573.33 |
| 2018-10-12 | 4,855 | 4,920 | 4,790 | 4,865 | 174,300 | 1,621.67 |
| 2018-10-11 | 5,070 | 5,120 | 4,910 | 4,935 | 149,700 | 1,645 |
| 2018-10-10 | 5,220 | 5,250 | 5,120 | 5,210 | 141,200 | 1,736.67 |
| 2018-10-09 | 5,350 | 5,450 | 5,130 | 5,170 | 198,700 | 1,723.33 |
| 2018-10-05 | 5,620 | 5,630 | 5,430 | 5,450 | 139,700 | 1,816.67 |
| 2018-10-04 | 5,750 | 5,750 | 5,540 | 5,610 | 111,400 | 1,870 |
| 2018-10-03 | 5,740 | 5,850 | 5,650 | 5,680 | 122,600 | 1,893.33 |
| 2018-10-02 | 5,670 | 5,680 | 5,560 | 5,660 | 204,900 | 1,886.67 |
| 2018-10-01 | 5,670 | 5,670 | 5,540 | 5,600 | 151,100 | 1,866.67 |
| 2018-09-28 | 5,740 | 5,790 | 5,650 | 5,670 | 171,300 | 1,890 |
| 2018-09-27 | 5,720 | 5,770 | 5,640 | 5,680 | 169,600 | 1,893.33 |
| 2018-09-26 | 5,720 | 5,750 | 5,600 | 5,720 | 201,800 | 1,906.67 |
| 2018-09-25 | 5,760 | 5,810 | 5,590 | 5,770 | 449,500 | 1,923.33 |
| 2018-09-21 | 5,830 | 6,010 | 5,760 | 5,760 | 793,300 | 1,920 |
| 2018-09-20 | 5,940 | 5,940 | 5,790 | 5,820 | 150,900 | 1,940 |
| 2018-09-19 | 5,990 | 5,990 | 5,790 | 5,910 | 144,800 | 1,970 |
| 2018-09-18 | 5,620 | 5,950 | 5,600 | 5,920 | 294,500 | 1,973.33 |
| 2018-09-14 | 5,560 | 5,600 | 5,470 | 5,580 | 187,900 | 1,860 |
| 2018-09-13 | 5,360 | 5,580 | 5,330 | 5,510 | 237,800 | 1,836.67 |
| 2018-09-12 | 5,220 | 5,290 | 5,120 | 5,260 | 173,200 | 1,753.33 |
| 2018-09-11 | 5,140 | 5,180 | 5,060 | 5,120 | 79,200 | 1,706.67 |
| 2018-09-10 | 5,150 | 5,220 | 5,080 | 5,130 | 87,000 | 1,710 |
| 2018-09-07 | 5,180 | 5,260 | 5,160 | 5,220 | 63,900 | 1,740 |
| 2018-09-06 | 5,200 | 5,310 | 5,130 | 5,270 | 97,600 | 1,756.67 |
| 2018-09-05 | 5,290 | 5,300 | 5,190 | 5,200 | 99,700 | 1,733.33 |
| 2018-09-04 | 5,240 | 5,390 | 5,220 | 5,300 | 154,800 | 1,766.67 |
| 2018-09-03 | 5,220 | 5,320 | 5,200 | 5,250 | 194,000 | 1,750 |
| 2018-08-31 | 5,120 | 5,300 | 5,100 | 5,250 | 146,300 | 1,750 |
| 2018-08-30 | 5,140 | 5,180 | 5,070 | 5,120 | 180,400 | 1,706.67 |
| 2018-08-29 | 5,040 | 5,120 | 5,020 | 5,050 | 77,700 | 1,683.33 |
| 2018-08-28 | 5,060 | 5,090 | 4,990 | 5,020 | 93,200 | 1,673.33 |
| 2018-08-27 | 5,050 | 5,080 | 5,010 | 5,060 | 68,400 | 1,686.67 |
| 2018-08-24 | 5,040 | 5,080 | 4,965 | 5,050 | 76,700 | 1,683.33 |
| 2018-08-23 | 4,925 | 5,060 | 4,925 | 5,010 | 78,900 | 1,670 |
| 2018-08-22 | 4,855 | 5,020 | 4,850 | 4,960 | 171,100 | 1,653.33 |
| 2018-08-21 | 4,810 | 4,910 | 4,780 | 4,885 | 157,200 | 1,628.33 |
| 2018-08-20 | 4,940 | 4,995 | 4,845 | 4,845 | 147,200 | 1,615 |
| 2018-08-17 | 5,060 | 5,120 | 5,030 | 5,040 | 115,600 | 1,680 |
| 2018-08-16 | 5,150 | 5,190 | 5,060 | 5,090 | 112,900 | 1,696.67 |
| 2018-08-15 | 5,280 | 5,330 | 5,200 | 5,250 | 108,700 | 1,750 |
| 2018-08-14 | 5,120 | 5,280 | 5,120 | 5,260 | 82,600 | 1,753.33 |
| 2018-08-13 | 5,200 | 5,240 | 5,120 | 5,120 | 116,700 | 1,706.67 |
| 2018-08-10 | 5,250 | 5,320 | 5,180 | 5,200 | 140,700 | 1,733.33 |
| 2018-08-09 | 5,280 | 5,300 | 5,220 | 5,270 | 74,600 | 1,756.67 |
| 2018-08-08 | 5,290 | 5,370 | 5,280 | 5,280 | 133,300 | 1,760 |
| 2018-08-07 | 5,320 | 5,320 | 5,240 | 5,290 | 81,900 | 1,763.33 |
| 2018-08-06 | 5,340 | 5,390 | 5,290 | 5,320 | 70,600 | 1,773.33 |
| 2018-08-03 | 5,370 | 5,370 | 5,290 | 5,310 | 126,400 | 1,770 |
| 2018-08-02 | 5,470 | 5,470 | 5,330 | 5,380 | 132,000 | 1,793.33 |
| 2018-08-01 | 5,390 | 5,590 | 5,320 | 5,460 | 388,700 | 1,820 |
| 2018-07-31 | 5,300 | 5,420 | 5,210 | 5,400 | 457,300 | 1,800 |
| 2018-07-30 | 5,460 | 5,470 | 5,240 | 5,450 | 236,200 | 1,816.67 |
| 2018-07-27 | 5,370 | 5,520 | 5,110 | 5,520 | 760,900 | 1,840 |
| 2018-07-26 | 5,890 | 6,020 | 5,830 | 5,960 | 227,700 | 1,986.67 |
| 2018-07-25 | 5,930 | 5,960 | 5,790 | 5,850 | 99,800 | 1,950 |
| 2018-07-24 | 5,980 | 6,020 | 5,880 | 5,900 | 120,000 | 1,966.67 |
| 2018-07-23 | 5,940 | 6,010 | 5,840 | 5,880 | 112,000 | 1,960 |
| 2018-07-20 | 6,020 | 6,080 | 5,860 | 5,970 | 188,000 | 1,990 |
| 2018-07-19 | 6,100 | 6,110 | 5,980 | 6,050 | 142,400 | 2,016.67 |
| 2018-07-18 | 6,130 | 6,170 | 6,110 | 6,160 | 71,700 | 2,053.33 |
| 2018-07-17 | 6,000 | 6,130 | 5,980 | 6,100 | 125,100 | 2,033.33 |
| 2018-07-13 | 5,910 | 6,020 | 5,870 | 5,960 | 137,400 | 1,986.67 |
| 2018-07-12 | 5,980 | 6,010 | 5,840 | 5,860 | 168,400 | 1,953.33 |
| 2018-07-11 | 5,880 | 6,000 | 5,860 | 5,960 | 128,400 | 1,986.67 |
| 2018-07-10 | 6,240 | 6,240 | 5,880 | 5,890 | 214,300 | 1,963.33 |
| 2018-07-09 | 6,030 | 6,320 | 6,010 | 6,290 | 188,700 | 2,096.67 |
| 2018-07-06 | 6,000 | 6,060 | 5,900 | 6,030 | 189,600 | 2,010 |
| 2018-07-05 | 6,140 | 6,140 | 5,960 | 5,990 | 193,000 | 1,996.67 |
| 2018-07-04 | 6,180 | 6,270 | 6,130 | 6,180 | 165,400 | 2,060 |
| 2018-07-03 | 6,170 | 6,300 | 6,080 | 6,130 | 156,000 | 2,043.33 |
| 2018-07-02 | 6,460 | 6,480 | 6,250 | 6,270 | 148,100 | 2,090 |
| 2018-06-29 | 6,480 | 6,520 | 6,400 | 6,460 | 94,100 | 2,153.33 |
| 2018-06-28 | 6,560 | 6,570 | 6,450 | 6,500 | 144,900 | 2,166.67 |
| 2018-06-27 | 6,350 | 6,560 | 6,260 | 6,530 | 123,300 | 2,176.67 |
| 2018-06-26 | 6,270 | 6,350 | 6,240 | 6,350 | 73,700 | 2,116.67 |
| 2018-06-25 | 6,290 | 6,310 | 6,240 | 6,310 | 81,400 | 2,103.33 |
| 2018-06-22 | 6,360 | 6,410 | 6,310 | 6,320 | 83,300 | 2,106.67 |
| 2018-06-21 | 6,410 | 6,480 | 6,330 | 6,360 | 153,900 | 2,120 |
| 2018-06-20 | 6,300 | 6,530 | 6,290 | 6,510 | 265,100 | 2,170 |
| 2018-06-19 | 6,210 | 6,300 | 6,200 | 6,240 | 77,000 | 2,080 |
| 2018-06-18 | 6,290 | 6,310 | 6,210 | 6,250 | 115,500 | 2,083.33 |
| 2018-06-15 | 6,370 | 6,390 | 6,300 | 6,310 | 81,400 | 2,103.33 |
| 2018-06-14 | 6,360 | 6,420 | 6,320 | 6,340 | 110,800 | 2,113.33 |
| 2018-06-13 | 6,240 | 6,390 | 6,240 | 6,380 | 102,600 | 2,126.67 |
| 2018-06-12 | 6,070 | 6,260 | 6,050 | 6,240 | 130,700 | 2,080 |
| 2018-06-11 | 6,240 | 6,290 | 6,090 | 6,100 | 156,100 | 2,033.33 |
| 2018-06-08 | 6,140 | 6,320 | 6,130 | 6,270 | 199,600 | 2,090 |
| 2018-06-07 | 6,080 | 6,190 | 6,030 | 6,180 | 162,200 | 2,060 |
| 2018-06-06 | 5,970 | 6,070 | 5,920 | 6,060 | 154,800 | 2,020 |
| 2018-06-05 | 5,880 | 5,920 | 5,840 | 5,920 | 71,600 | 1,973.33 |
| 2018-06-04 | 5,880 | 5,910 | 5,820 | 5,870 | 121,900 | 1,956.67 |
| 2018-06-01 | 5,780 | 5,840 | 5,670 | 5,820 | 221,900 | 1,940 |
| 2018-05-31 | 5,630 | 5,740 | 5,620 | 5,680 | 165,300 | 1,893.33 |
| 2018-05-30 | 5,640 | 5,770 | 5,640 | 5,690 | 111,100 | 1,896.67 |
| 2018-05-29 | 5,800 | 5,860 | 5,680 | 5,720 | 81,100 | 1,906.67 |
| 2018-05-28 | 5,820 | 5,870 | 5,740 | 5,810 | 109,700 | 1,936.67 |
| 2018-05-25 | 5,710 | 5,820 | 5,690 | 5,710 | 96,200 | 1,903.33 |
| 2018-05-24 | 5,660 | 5,830 | 5,650 | 5,710 | 138,500 | 1,903.33 |
| 2018-05-23 | 5,670 | 5,770 | 5,620 | 5,650 | 117,800 | 1,883.33 |
| 2018-05-22 | 5,630 | 5,640 | 5,540 | 5,590 | 68,500 | 1,863.33 |
| 2018-05-21 | 5,600 | 5,700 | 5,580 | 5,650 | 85,400 | 1,883.33 |
| 2018-05-18 | 5,600 | 5,640 | 5,560 | 5,600 | 78,900 | 1,866.67 |
| 2018-05-17 | 5,630 | 5,650 | 5,560 | 5,610 | 88,800 | 1,870 |
| 2018-05-16 | 5,510 | 5,670 | 5,510 | 5,630 | 136,700 | 1,876.67 |
| 2018-05-15 | 5,540 | 5,640 | 5,510 | 5,550 | 128,800 | 1,850 |
| 2018-05-14 | 5,530 | 5,580 | 5,480 | 5,530 | 115,000 | 1,843.33 |
| 2018-05-11 | 5,430 | 5,540 | 5,400 | 5,480 | 83,200 | 1,826.67 |
| 2018-05-10 | 5,450 | 5,510 | 5,400 | 5,450 | 62,700 | 1,816.67 |
| 2018-05-09 | 5,530 | 5,550 | 5,410 | 5,460 | 108,700 | 1,820 |
| 2018-05-08 | 5,500 | 5,590 | 5,440 | 5,470 | 137,500 | 1,823.33 |
| 2018-05-07 | 5,370 | 5,490 | 5,310 | 5,480 | 60,300 | 1,826.67 |
| 2018-05-02 | 5,420 | 5,420 | 5,280 | 5,370 | 76,200 | 1,790 |
| 2018-05-01 | 5,400 | 5,500 | 5,340 | 5,410 | 129,200 | 1,803.33 |
| 2018-04-27 | 5,430 | 5,590 | 5,250 | 5,400 | 383,200 | 1,800 |
| 2018-04-26 | 5,430 | 5,430 | 5,300 | 5,380 | 143,200 | 1,793.33 |
| 2018-04-25 | 5,300 | 5,550 | 5,260 | 5,390 | 214,500 | 1,796.67 |
| 2018-04-24 | 5,280 | 5,460 | 5,210 | 5,430 | 246,600 | 1,810 |
| 2018-04-23 | 5,200 | 5,370 | 5,160 | 5,260 | 193,000 | 1,753.33 |
| 2018-04-20 | 5,270 | 5,430 | 5,220 | 5,290 | 179,200 | 1,763.33 |
| 2018-04-19 | 5,430 | 5,430 | 5,230 | 5,250 | 222,100 | 1,750 |
| 2018-04-18 | 5,250 | 5,510 | 5,240 | 5,440 | 278,900 | 1,813.33 |
| 2018-04-17 | 5,170 | 5,240 | 5,100 | 5,210 | 136,300 | 1,736.67 |
| 2018-04-16 | 5,090 | 5,220 | 5,070 | 5,190 | 116,800 | 1,730 |
| 2018-04-13 | 5,260 | 5,280 | 5,070 | 5,110 | 231,100 | 1,703.33 |
| 2018-04-12 | 5,170 | 5,300 | 5,140 | 5,240 | 141,900 | 1,746.67 |
| 2018-04-11 | 5,310 | 5,420 | 5,180 | 5,220 | 207,200 | 1,740 |
| 2018-04-10 | 5,470 | 5,590 | 5,370 | 5,390 | 197,700 | 1,796.67 |
| 2018-04-09 | 5,390 | 5,560 | 5,340 | 5,530 | 205,000 | 1,843.33 |
| 2018-04-06 | 5,340 | 5,540 | 5,270 | 5,400 | 439,100 | 1,800 |
| 2018-04-05 | 5,530 | 5,530 | 5,190 | 5,210 | 424,600 | 1,736.67 |
| 2018-04-04 | 5,340 | 5,530 | 5,330 | 5,490 | 314,000 | 1,830 |
| 2018-04-03 | 4,975 | 5,270 | 4,935 | 5,230 | 199,400 | 1,743.33 |
| 2018-03-30 | 5,010 | 5,090 | 4,905 | 4,970 | 191,800 | 1,656.67 |
| 2018-03-29 | 4,780 | 5,060 | 4,780 | 5,030 | 289,300 | 1,676.67 |
| 2018-03-28 | 4,650 | 4,755 | 4,635 | 4,710 | 95,000 | 1,570 |
| 2018-03-27 | 4,575 | 4,750 | 4,560 | 4,740 | 114,800 | 1,580 |
| 2018-03-26 | 4,425 | 4,545 | 4,425 | 4,545 | 108,200 | 1,515 |
| 2018-03-23 | 4,410 | 4,500 | 4,410 | 4,460 | 137,900 | 1,486.67 |
| 2018-03-22 | 4,525 | 4,625 | 4,505 | 4,535 | 132,500 | 1,511.67 |
| 2018-03-20 | 4,490 | 4,570 | 4,485 | 4,525 | 84,000 | 1,508.33 |
| 2018-03-19 | 4,425 | 4,565 | 4,380 | 4,500 | 118,100 | 1,500 |
| 2018-03-16 | 4,640 | 4,640 | 4,450 | 4,455 | 107,000 | 1,485 |
| 2018-03-15 | 4,590 | 4,650 | 4,565 | 4,640 | 68,100 | 1,546.67 |
| 2018-03-14 | 4,440 | 4,675 | 4,430 | 4,595 | 179,000 | 1,531.67 |
| 2018-03-13 | 4,395 | 4,465 | 4,360 | 4,450 | 181,700 | 1,483.33 |
| 2018-03-12 | 4,540 | 4,550 | 4,405 | 4,440 | 90,300 | 1,480 |
| 2018-03-09 | 4,665 | 4,675 | 4,475 | 4,495 | 121,700 | 1,498.33 |
| 2018-03-08 | 4,500 | 4,680 | 4,475 | 4,665 | 260,300 | 1,555 |
| 2018-03-07 | 4,500 | 4,530 | 4,425 | 4,485 | 132,100 | 1,495 |
| 2018-03-06 | 4,530 | 4,575 | 4,505 | 4,535 | 76,800 | 1,511.67 |
| 2018-03-05 | 4,495 | 4,535 | 4,410 | 4,475 | 106,000 | 1,491.67 |
| 2018-03-02 | 4,455 | 4,465 | 4,390 | 4,425 | 85,400 | 1,475 |
| 2018-03-01 | 4,610 | 4,620 | 4,505 | 4,525 | 82,200 | 1,508.33 |
| 2018-02-28 | 4,530 | 4,690 | 4,525 | 4,615 | 169,900 | 1,538.33 |
| 2018-02-27 | 4,580 | 4,625 | 4,530 | 4,575 | 91,700 | 1,525 |
| 2018-02-26 | 4,510 | 4,640 | 4,510 | 4,580 | 117,200 | 1,526.67 |
| 2018-02-23 | 4,500 | 4,505 | 4,425 | 4,465 | 36,000 | 1,488.33 |
| 2018-02-22 | 4,465 | 4,540 | 4,465 | 4,495 | 68,200 | 1,498.33 |
| 2018-02-21 | 4,515 | 4,570 | 4,455 | 4,505 | 84,100 | 1,501.67 |
| 2018-02-20 | 4,465 | 4,525 | 4,435 | 4,505 | 105,500 | 1,501.67 |
| 2018-02-19 | 4,340 | 4,425 | 4,340 | 4,425 | 66,900 | 1,475 |
| 2018-02-16 | 4,270 | 4,345 | 4,235 | 4,280 | 103,100 | 1,426.67 |
| 2018-02-15 | 4,350 | 4,360 | 4,185 | 4,200 | 166,700 | 1,400 |
| 2018-02-14 | 4,395 | 4,430 | 4,300 | 4,360 | 189,700 | 1,453.33 |
| 2018-02-13 | 4,455 | 4,465 | 4,230 | 4,255 | 114,200 | 1,418.33 |
| 2018-02-09 | 4,255 | 4,400 | 4,250 | 4,395 | 103,200 | 1,465 |
| 2018-02-08 | 4,425 | 4,485 | 4,360 | 4,400 | 106,900 | 1,466.67 |
| 2018-02-07 | 4,625 | 4,625 | 4,405 | 4,405 | 149,000 | 1,468.33 |
| 2018-02-06 | 4,560 | 4,580 | 4,305 | 4,375 | 221,900 | 1,458.33 |
| 2018-02-05 | 4,890 | 4,935 | 4,770 | 4,770 | 121,900 | 1,590 |
| 2018-02-02 | 4,840 | 4,965 | 4,775 | 4,960 | 344,300 | 1,653.33 |
| 2018-02-01 | 4,620 | 4,710 | 4,570 | 4,710 | 140,500 | 1,570 |
| 2018-01-31 | 4,355 | 4,680 | 4,350 | 4,595 | 261,500 | 1,531.67 |
| 2018-01-30 | 4,550 | 4,550 | 4,400 | 4,485 | 149,900 | 1,495 |
| 2018-01-29 | 4,475 | 4,560 | 4,470 | 4,530 | 89,900 | 1,510 |
| 2018-01-26 | 4,585 | 4,635 | 4,460 | 4,470 | 111,100 | 1,490 |
| 2018-01-25 | 4,590 | 4,645 | 4,560 | 4,595 | 142,300 | 1,531.67 |
| 2018-01-24 | 4,510 | 4,590 | 4,480 | 4,585 | 109,600 | 1,528.33 |
| 2018-01-23 | 4,420 | 4,570 | 4,415 | 4,495 | 137,700 | 1,498.33 |
| 2018-01-22 | 4,355 | 4,410 | 4,325 | 4,410 | 52,500 | 1,470 |
| 2018-01-19 | 4,415 | 4,425 | 4,325 | 4,355 | 76,800 | 1,451.67 |
| 2018-01-18 | 4,465 | 4,470 | 4,370 | 4,370 | 57,900 | 1,456.67 |
| 2018-01-17 | 4,435 | 4,480 | 4,425 | 4,435 | 104,700 | 1,478.33 |
| 2018-01-16 | 4,400 | 4,425 | 4,325 | 4,420 | 73,100 | 1,473.33 |
| 2018-01-15 | 4,380 | 4,440 | 4,350 | 4,430 | 105,400 | 1,476.67 |
| 2018-01-12 | 4,365 | 4,405 | 4,330 | 4,380 | 99,600 | 1,460 |
| 2018-01-11 | 4,325 | 4,385 | 4,280 | 4,380 | 61,400 | 1,460 |
| 2018-01-10 | 4,330 | 4,355 | 4,305 | 4,350 | 64,700 | 1,450 |
| 2018-01-09 | 4,305 | 4,390 | 4,300 | 4,325 | 118,800 | 1,441.67 |
| 2018-01-05 | 4,225 | 4,275 | 4,195 | 4,275 | 108,400 | 1,425 |
| 2018-01-04 | 4,140 | 4,210 | 4,135 | 4,210 | 104,900 | 1,403.33 |
分割・併合履歴 ： [2021-03-30]1株→3株 [1991-03-26]1株→1.05株 [1985-07-27]1株→1.1株