8219 青山商事(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 | 2,622 | 2,653 | 2,594 | 2,635 | 196,300 | 2,635 |
| 2018-12-27 | 2,550 | 2,666 | 2,546 | 2,646 | 562,300 | 2,646 |
| 2018-12-26 | 2,461 | 2,548 | 2,455 | 2,497 | 313,200 | 2,497 |
| 2018-12-25 | 2,522 | 2,523 | 2,413 | 2,425 | 326,400 | 2,425 |
| 2018-12-21 | 2,612 | 2,643 | 2,516 | 2,523 | 494,800 | 2,523 |
| 2018-12-20 | 2,615 | 2,668 | 2,608 | 2,646 | 389,200 | 2,646 |
| 2018-12-19 | 2,703 | 2,709 | 2,633 | 2,642 | 335,000 | 2,642 |
| 2018-12-18 | 2,765 | 2,774 | 2,698 | 2,698 | 286,700 | 2,698 |
| 2018-12-17 | 2,760 | 2,794 | 2,756 | 2,783 | 247,500 | 2,783 |
| 2018-12-14 | 2,795 | 2,807 | 2,759 | 2,775 | 357,200 | 2,775 |
| 2018-12-13 | 2,755 | 2,793 | 2,746 | 2,793 | 410,200 | 2,793 |
| 2018-12-12 | 2,728 | 2,769 | 2,719 | 2,748 | 408,600 | 2,748 |
| 2018-12-11 | 2,809 | 2,824 | 2,734 | 2,750 | 361,500 | 2,750 |
| 2018-12-10 | 2,854 | 2,864 | 2,804 | 2,820 | 256,800 | 2,820 |
| 2018-12-07 | 2,838 | 2,895 | 2,810 | 2,888 | 505,800 | 2,888 |
| 2018-12-06 | 2,887 | 2,890 | 2,826 | 2,847 | 313,700 | 2,847 |
| 2018-12-05 | 2,850 | 2,906 | 2,850 | 2,903 | 252,700 | 2,903 |
| 2018-12-04 | 2,913 | 2,913 | 2,875 | 2,891 | 459,600 | 2,891 |
| 2018-12-03 | 2,855 | 2,920 | 2,834 | 2,920 | 387,400 | 2,920 |
| 2018-11-30 | 2,874 | 2,878 | 2,826 | 2,848 | 372,000 | 2,848 |
| 2018-11-29 | 2,889 | 2,925 | 2,872 | 2,877 | 332,100 | 2,877 |
| 2018-11-28 | 2,897 | 2,916 | 2,871 | 2,877 | 545,100 | 2,877 |
| 2018-11-27 | 2,835 | 2,875 | 2,804 | 2,871 | 491,000 | 2,871 |
| 2018-11-26 | 2,800 | 2,818 | 2,771 | 2,809 | 350,600 | 2,809 |
| 2018-11-22 | 2,703 | 2,810 | 2,703 | 2,806 | 471,400 | 2,806 |
| 2018-11-21 | 2,780 | 2,813 | 2,770 | 2,774 | 264,700 | 2,774 |
| 2018-11-20 | 2,764 | 2,824 | 2,752 | 2,818 | 271,200 | 2,818 |
| 2018-11-19 | 2,820 | 2,820 | 2,772 | 2,782 | 395,100 | 2,782 |
| 2018-11-16 | 2,871 | 2,876 | 2,823 | 2,838 | 483,400 | 2,838 |
| 2018-11-15 | 2,890 | 2,898 | 2,834 | 2,895 | 695,100 | 2,895 |
| 2018-11-14 | 2,955 | 2,956 | 2,901 | 2,923 | 503,300 | 2,923 |
| 2018-11-13 | 2,930 | 2,970 | 2,892 | 2,970 | 586,500 | 2,970 |
| 2018-11-12 | 3,000 | 3,010 | 2,890 | 2,991 | 1,467,200 | 2,991 |
| 2018-11-09 | 3,630 | 3,660 | 3,570 | 3,590 | 224,200 | 3,590 |
| 2018-11-08 | 3,600 | 3,640 | 3,575 | 3,630 | 130,900 | 3,630 |
| 2018-11-07 | 3,595 | 3,645 | 3,540 | 3,545 | 349,300 | 3,545 |
| 2018-11-06 | 3,530 | 3,575 | 3,520 | 3,565 | 140,000 | 3,565 |
| 2018-11-05 | 3,555 | 3,580 | 3,515 | 3,520 | 153,900 | 3,520 |
| 2018-11-02 | 3,480 | 3,570 | 3,480 | 3,545 | 310,100 | 3,545 |
| 2018-11-01 | 3,390 | 3,495 | 3,390 | 3,470 | 252,000 | 3,470 |
| 2018-10-31 | 3,365 | 3,440 | 3,350 | 3,420 | 249,400 | 3,420 |
| 2018-10-30 | 3,395 | 3,440 | 3,390 | 3,415 | 209,900 | 3,415 |
| 2018-10-29 | 3,385 | 3,440 | 3,375 | 3,400 | 197,000 | 3,400 |
| 2018-10-26 | 3,360 | 3,375 | 3,340 | 3,360 | 181,000 | 3,360 |
| 2018-10-25 | 3,390 | 3,410 | 3,355 | 3,370 | 173,500 | 3,370 |
| 2018-10-24 | 3,445 | 3,450 | 3,405 | 3,440 | 159,500 | 3,440 |
| 2018-10-23 | 3,455 | 3,455 | 3,400 | 3,425 | 203,200 | 3,425 |
| 2018-10-22 | 3,475 | 3,485 | 3,425 | 3,465 | 93,500 | 3,465 |
| 2018-10-19 | 3,470 | 3,490 | 3,450 | 3,470 | 119,500 | 3,470 |
| 2018-10-18 | 3,475 | 3,495 | 3,465 | 3,480 | 132,000 | 3,480 |
| 2018-10-17 | 3,415 | 3,480 | 3,395 | 3,465 | 127,900 | 3,465 |
| 2018-10-16 | 3,380 | 3,405 | 3,360 | 3,390 | 135,900 | 3,390 |
| 2018-10-15 | 3,375 | 3,385 | 3,350 | 3,375 | 144,900 | 3,375 |
| 2018-10-12 | 3,430 | 3,435 | 3,360 | 3,375 | 224,200 | 3,375 |
| 2018-10-11 | 3,400 | 3,450 | 3,400 | 3,440 | 248,700 | 3,440 |
| 2018-10-10 | 3,445 | 3,485 | 3,440 | 3,465 | 153,500 | 3,465 |
| 2018-10-09 | 3,470 | 3,490 | 3,450 | 3,465 | 162,100 | 3,465 |
| 2018-10-05 | 3,480 | 3,505 | 3,445 | 3,475 | 190,400 | 3,475 |
| 2018-10-04 | 3,500 | 3,520 | 3,475 | 3,505 | 155,100 | 3,505 |
| 2018-10-03 | 3,480 | 3,510 | 3,465 | 3,485 | 121,400 | 3,485 |
| 2018-10-02 | 3,500 | 3,540 | 3,475 | 3,485 | 176,800 | 3,485 |
| 2018-10-01 | 3,465 | 3,480 | 3,450 | 3,465 | 154,000 | 3,465 |
| 2018-09-28 | 3,500 | 3,515 | 3,485 | 3,490 | 169,900 | 3,490 |
| 2018-09-27 | 3,500 | 3,535 | 3,465 | 3,480 | 220,700 | 3,480 |
| 2018-09-26 | 3,520 | 3,555 | 3,470 | 3,485 | 343,400 | 3,485 |
| 2018-09-25 | 3,490 | 3,560 | 3,490 | 3,560 | 268,300 | 3,560 |
| 2018-09-21 | 3,425 | 3,500 | 3,420 | 3,490 | 307,400 | 3,490 |
| 2018-09-20 | 3,510 | 3,515 | 3,415 | 3,425 | 258,000 | 3,425 |
| 2018-09-19 | 3,460 | 3,480 | 3,435 | 3,470 | 237,200 | 3,470 |
| 2018-09-18 | 3,320 | 3,415 | 3,295 | 3,410 | 347,300 | 3,410 |
| 2018-09-14 | 3,330 | 3,345 | 3,295 | 3,310 | 171,300 | 3,310 |
| 2018-09-13 | 3,300 | 3,345 | 3,300 | 3,310 | 129,300 | 3,310 |
| 2018-09-12 | 3,315 | 3,315 | 3,250 | 3,275 | 145,400 | 3,275 |
| 2018-09-11 | 3,305 | 3,315 | 3,295 | 3,300 | 103,700 | 3,300 |
| 2018-09-10 | 3,295 | 3,325 | 3,280 | 3,300 | 121,000 | 3,300 |
| 2018-09-07 | 3,300 | 3,320 | 3,275 | 3,300 | 158,700 | 3,300 |
| 2018-09-06 | 3,340 | 3,340 | 3,300 | 3,300 | 172,600 | 3,300 |
| 2018-09-05 | 3,335 | 3,355 | 3,330 | 3,340 | 143,500 | 3,340 |
| 2018-09-04 | 3,355 | 3,355 | 3,320 | 3,335 | 134,800 | 3,335 |
| 2018-09-03 | 3,375 | 3,385 | 3,315 | 3,345 | 256,000 | 3,345 |
| 2018-08-31 | 3,390 | 3,415 | 3,375 | 3,375 | 224,300 | 3,375 |
| 2018-08-30 | 3,460 | 3,480 | 3,420 | 3,430 | 213,100 | 3,430 |
| 2018-08-29 | 3,390 | 3,430 | 3,385 | 3,405 | 125,900 | 3,405 |
| 2018-08-28 | 3,405 | 3,435 | 3,405 | 3,405 | 113,800 | 3,405 |
| 2018-08-27 | 3,370 | 3,420 | 3,365 | 3,420 | 163,300 | 3,420 |
| 2018-08-24 | 3,395 | 3,405 | 3,360 | 3,370 | 119,000 | 3,370 |
| 2018-08-23 | 3,350 | 3,435 | 3,350 | 3,395 | 291,300 | 3,395 |
| 2018-08-22 | 3,315 | 3,360 | 3,305 | 3,345 | 114,900 | 3,345 |
| 2018-08-21 | 3,330 | 3,335 | 3,310 | 3,325 | 212,000 | 3,325 |
| 2018-08-20 | 3,390 | 3,390 | 3,335 | 3,345 | 172,300 | 3,345 |
| 2018-08-17 | 3,355 | 3,385 | 3,325 | 3,375 | 182,000 | 3,375 |
| 2018-08-16 | 3,370 | 3,400 | 3,350 | 3,380 | 165,100 | 3,380 |
| 2018-08-15 | 3,445 | 3,470 | 3,375 | 3,395 | 156,600 | 3,395 |
| 2018-08-14 | 3,400 | 3,435 | 3,395 | 3,410 | 175,600 | 3,410 |
| 2018-08-13 | 3,500 | 3,505 | 3,350 | 3,375 | 405,900 | 3,375 |
| 2018-08-10 | 3,615 | 3,615 | 3,545 | 3,545 | 251,700 | 3,545 |
| 2018-08-09 | 3,665 | 3,665 | 3,540 | 3,595 | 274,900 | 3,595 |
| 2018-08-08 | 3,640 | 3,670 | 3,625 | 3,635 | 167,900 | 3,635 |
| 2018-08-07 | 3,620 | 3,650 | 3,605 | 3,645 | 122,200 | 3,645 |
| 2018-08-06 | 3,670 | 3,675 | 3,580 | 3,600 | 216,200 | 3,600 |
| 2018-08-03 | 3,695 | 3,695 | 3,650 | 3,660 | 170,600 | 3,660 |
| 2018-08-02 | 3,735 | 3,735 | 3,665 | 3,680 | 144,000 | 3,680 |
| 2018-08-01 | 3,705 | 3,765 | 3,695 | 3,755 | 152,600 | 3,755 |
| 2018-07-31 | 3,780 | 3,780 | 3,680 | 3,695 | 270,800 | 3,695 |
| 2018-07-30 | 3,755 | 3,760 | 3,720 | 3,750 | 79,300 | 3,750 |
| 2018-07-27 | 3,755 | 3,775 | 3,730 | 3,755 | 122,800 | 3,755 |
| 2018-07-26 | 3,660 | 3,740 | 3,650 | 3,735 | 137,600 | 3,735 |
| 2018-07-25 | 3,735 | 3,735 | 3,660 | 3,675 | 185,100 | 3,675 |
| 2018-07-24 | 3,730 | 3,740 | 3,705 | 3,710 | 121,000 | 3,710 |
| 2018-07-23 | 3,660 | 3,715 | 3,645 | 3,690 | 178,600 | 3,690 |
| 2018-07-20 | 3,670 | 3,685 | 3,645 | 3,680 | 198,700 | 3,680 |
| 2018-07-19 | 3,705 | 3,705 | 3,640 | 3,670 | 211,400 | 3,670 |
| 2018-07-18 | 3,670 | 3,695 | 3,670 | 3,670 | 154,000 | 3,670 |
| 2018-07-17 | 3,595 | 3,655 | 3,595 | 3,630 | 211,800 | 3,630 |
| 2018-07-13 | 3,515 | 3,580 | 3,515 | 3,570 | 146,300 | 3,570 |
| 2018-07-12 | 3,530 | 3,540 | 3,500 | 3,500 | 175,900 | 3,500 |
| 2018-07-11 | 3,535 | 3,560 | 3,510 | 3,530 | 205,400 | 3,530 |
| 2018-07-10 | 3,525 | 3,560 | 3,515 | 3,535 | 266,500 | 3,535 |
| 2018-07-09 | 3,520 | 3,555 | 3,510 | 3,520 | 115,000 | 3,520 |
| 2018-07-06 | 3,560 | 3,570 | 3,500 | 3,505 | 294,700 | 3,505 |
| 2018-07-05 | 3,500 | 3,510 | 3,465 | 3,510 | 212,900 | 3,510 |
| 2018-07-04 | 3,415 | 3,530 | 3,405 | 3,520 | 312,200 | 3,520 |
| 2018-07-03 | 3,645 | 3,645 | 3,360 | 3,445 | 831,000 | 3,445 |
| 2018-07-02 | 3,700 | 3,710 | 3,640 | 3,645 | 227,400 | 3,645 |
| 2018-06-29 | 3,710 | 3,720 | 3,680 | 3,700 | 224,500 | 3,700 |
| 2018-06-28 | 3,735 | 3,755 | 3,690 | 3,695 | 242,600 | 3,695 |
| 2018-06-27 | 3,790 | 3,795 | 3,725 | 3,755 | 310,900 | 3,755 |
| 2018-06-26 | 3,805 | 3,820 | 3,790 | 3,810 | 180,700 | 3,810 |
| 2018-06-25 | 3,845 | 3,850 | 3,810 | 3,815 | 176,400 | 3,815 |
| 2018-06-22 | 3,855 | 3,880 | 3,825 | 3,850 | 196,500 | 3,850 |
| 2018-06-21 | 3,895 | 3,925 | 3,850 | 3,850 | 295,000 | 3,850 |
| 2018-06-20 | 3,880 | 3,920 | 3,850 | 3,890 | 287,500 | 3,890 |
| 2018-06-19 | 3,875 | 3,900 | 3,855 | 3,865 | 267,800 | 3,865 |
| 2018-06-18 | 3,960 | 3,960 | 3,870 | 3,875 | 246,700 | 3,875 |
| 2018-06-15 | 3,975 | 3,975 | 3,915 | 3,960 | 286,800 | 3,960 |
| 2018-06-14 | 3,975 | 3,980 | 3,935 | 3,935 | 133,000 | 3,935 |
| 2018-06-13 | 3,920 | 3,990 | 3,920 | 3,975 | 230,700 | 3,975 |
| 2018-06-12 | 3,925 | 3,945 | 3,890 | 3,900 | 250,500 | 3,900 |
| 2018-06-11 | 3,885 | 3,935 | 3,885 | 3,910 | 204,900 | 3,910 |
| 2018-06-08 | 3,875 | 3,900 | 3,865 | 3,880 | 235,800 | 3,880 |
| 2018-06-07 | 3,885 | 3,915 | 3,870 | 3,885 | 220,300 | 3,885 |
| 2018-06-06 | 3,955 | 3,995 | 3,870 | 3,880 | 397,100 | 3,880 |
| 2018-06-05 | 3,820 | 3,845 | 3,800 | 3,840 | 180,900 | 3,840 |
| 2018-06-04 | 3,805 | 3,850 | 3,800 | 3,820 | 190,600 | 3,820 |
| 2018-06-01 | 3,825 | 3,830 | 3,790 | 3,795 | 226,100 | 3,795 |
| 2018-05-31 | 3,890 | 3,895 | 3,835 | 3,860 | 250,900 | 3,860 |
| 2018-05-30 | 3,900 | 3,910 | 3,855 | 3,890 | 203,000 | 3,890 |
| 2018-05-29 | 3,985 | 4,015 | 3,930 | 3,935 | 162,100 | 3,935 |
| 2018-05-28 | 4,010 | 4,010 | 3,970 | 3,985 | 124,900 | 3,985 |
| 2018-05-25 | 4,040 | 4,050 | 4,000 | 4,010 | 166,000 | 4,010 |
| 2018-05-24 | 4,095 | 4,100 | 4,020 | 4,040 | 197,200 | 4,040 |
| 2018-05-23 | 4,100 | 4,115 | 4,085 | 4,110 | 143,700 | 4,110 |
| 2018-05-22 | 4,105 | 4,140 | 4,085 | 4,110 | 123,500 | 4,110 |
| 2018-05-21 | 4,145 | 4,155 | 4,105 | 4,115 | 118,100 | 4,115 |
| 2018-05-18 | 4,180 | 4,180 | 4,145 | 4,160 | 135,200 | 4,160 |
| 2018-05-17 | 4,215 | 4,215 | 4,140 | 4,160 | 188,600 | 4,160 |
| 2018-05-16 | 4,200 | 4,240 | 4,175 | 4,185 | 207,300 | 4,185 |
| 2018-05-15 | 4,160 | 4,200 | 4,140 | 4,180 | 195,600 | 4,180 |
| 2018-05-14 | 4,195 | 4,195 | 4,050 | 4,140 | 321,700 | 4,140 |
| 2018-05-11 | 4,190 | 4,230 | 4,190 | 4,230 | 184,200 | 4,230 |
| 2018-05-10 | 4,180 | 4,205 | 4,160 | 4,205 | 101,100 | 4,205 |
| 2018-05-09 | 4,175 | 4,205 | 4,165 | 4,185 | 151,600 | 4,185 |
| 2018-05-08 | 4,175 | 4,200 | 4,155 | 4,170 | 144,500 | 4,170 |
| 2018-05-07 | 4,215 | 4,220 | 4,175 | 4,190 | 104,800 | 4,190 |
| 2018-05-02 | 4,205 | 4,220 | 4,165 | 4,215 | 112,300 | 4,215 |
| 2018-05-01 | 4,200 | 4,230 | 4,180 | 4,215 | 101,000 | 4,215 |
| 2018-04-27 | 4,200 | 4,215 | 4,175 | 4,215 | 126,300 | 4,215 |
| 2018-04-26 | 4,170 | 4,190 | 4,135 | 4,180 | 145,900 | 4,180 |
| 2018-04-25 | 4,155 | 4,185 | 4,135 | 4,170 | 153,200 | 4,170 |
| 2018-04-24 | 4,135 | 4,160 | 4,120 | 4,160 | 106,300 | 4,160 |
| 2018-04-23 | 4,100 | 4,125 | 4,095 | 4,120 | 85,900 | 4,120 |
| 2018-04-20 | 4,075 | 4,110 | 4,075 | 4,100 | 171,800 | 4,100 |
| 2018-04-19 | 4,125 | 4,135 | 4,075 | 4,085 | 182,100 | 4,085 |
| 2018-04-18 | 4,090 | 4,150 | 4,085 | 4,125 | 177,300 | 4,125 |
| 2018-04-17 | 4,060 | 4,115 | 4,055 | 4,085 | 218,100 | 4,085 |
| 2018-04-16 | 4,020 | 4,055 | 4,005 | 4,050 | 151,500 | 4,050 |
| 2018-04-13 | 4,050 | 4,070 | 4,000 | 4,020 | 183,500 | 4,020 |
| 2018-04-12 | 4,035 | 4,050 | 4,010 | 4,025 | 201,700 | 4,025 |
| 2018-04-11 | 4,130 | 4,140 | 4,045 | 4,055 | 244,600 | 4,055 |
| 2018-04-10 | 4,165 | 4,180 | 4,115 | 4,130 | 231,400 | 4,130 |
| 2018-04-09 | 4,220 | 4,245 | 4,190 | 4,225 | 164,700 | 4,225 |
| 2018-04-06 | 4,220 | 4,260 | 4,205 | 4,225 | 276,700 | 4,225 |
| 2018-04-05 | 4,210 | 4,250 | 4,180 | 4,220 | 213,000 | 4,220 |
| 2018-04-04 | 4,125 | 4,180 | 4,095 | 4,155 | 264,900 | 4,155 |
| 2018-04-03 | 4,100 | 4,125 | 4,080 | 4,090 | 224,600 | 4,090 |
| 2018-03-30 | 4,195 | 4,200 | 4,135 | 4,190 | 147,400 | 4,190 |
| 2018-03-29 | 4,165 | 4,195 | 4,115 | 4,160 | 240,500 | 4,160 |
| 2018-03-28 | 4,095 | 4,150 | 4,070 | 4,135 | 285,000 | 4,135 |
| 2018-03-27 | 4,195 | 4,250 | 4,195 | 4,250 | 213,200 | 4,250 |
| 2018-03-26 | 4,225 | 4,235 | 4,155 | 4,185 | 205,900 | 4,185 |
| 2018-03-23 | 4,285 | 4,285 | 4,220 | 4,225 | 227,600 | 4,225 |
| 2018-03-22 | 4,300 | 4,335 | 4,270 | 4,320 | 226,200 | 4,320 |
| 2018-03-20 | 4,325 | 4,330 | 4,285 | 4,305 | 239,400 | 4,305 |
| 2018-03-19 | 4,410 | 4,420 | 4,340 | 4,350 | 224,500 | 4,350 |
| 2018-03-16 | 4,360 | 4,445 | 4,335 | 4,435 | 373,600 | 4,435 |
| 2018-03-15 | 4,325 | 4,340 | 4,280 | 4,320 | 234,800 | 4,320 |
| 2018-03-14 | 4,365 | 4,365 | 4,320 | 4,360 | 149,900 | 4,360 |
| 2018-03-13 | 4,335 | 4,360 | 4,325 | 4,345 | 127,200 | 4,345 |
| 2018-03-12 | 4,390 | 4,390 | 4,340 | 4,360 | 125,900 | 4,360 |
| 2018-03-09 | 4,420 | 4,420 | 4,320 | 4,345 | 145,500 | 4,345 |
| 2018-03-08 | 4,440 | 4,445 | 4,360 | 4,375 | 197,700 | 4,375 |
| 2018-03-07 | 4,460 | 4,490 | 4,415 | 4,440 | 191,500 | 4,440 |
| 2018-03-06 | 4,415 | 4,480 | 4,405 | 4,460 | 113,900 | 4,460 |
| 2018-03-05 | 4,395 | 4,485 | 4,395 | 4,420 | 133,800 | 4,420 |
| 2018-03-02 | 4,365 | 4,435 | 4,355 | 4,410 | 196,300 | 4,410 |
| 2018-03-01 | 4,450 | 4,455 | 4,400 | 4,420 | 138,200 | 4,420 |
| 2018-02-28 | 4,455 | 4,510 | 4,455 | 4,455 | 182,500 | 4,455 |
| 2018-02-27 | 4,515 | 4,515 | 4,460 | 4,485 | 168,200 | 4,485 |
| 2018-02-26 | 4,480 | 4,490 | 4,440 | 4,485 | 110,600 | 4,485 |
| 2018-02-23 | 4,500 | 4,500 | 4,470 | 4,490 | 93,400 | 4,490 |
| 2018-02-22 | 4,395 | 4,475 | 4,385 | 4,465 | 150,300 | 4,465 |
| 2018-02-21 | 4,430 | 4,445 | 4,400 | 4,435 | 101,500 | 4,435 |
| 2018-02-20 | 4,430 | 4,445 | 4,405 | 4,430 | 77,100 | 4,430 |
| 2018-02-19 | 4,445 | 4,470 | 4,410 | 4,435 | 108,500 | 4,435 |
| 2018-02-16 | 4,365 | 4,400 | 4,325 | 4,375 | 181,300 | 4,375 |
| 2018-02-15 | 4,450 | 4,465 | 4,325 | 4,325 | 183,100 | 4,325 |
| 2018-02-14 | 4,435 | 4,510 | 4,435 | 4,475 | 396,300 | 4,475 |
| 2018-02-13 | 4,310 | 4,475 | 4,295 | 4,415 | 393,700 | 4,415 |
| 2018-02-09 | 4,200 | 4,310 | 4,190 | 4,295 | 241,800 | 4,295 |
| 2018-02-08 | 4,235 | 4,290 | 4,220 | 4,255 | 191,800 | 4,255 |
| 2018-02-07 | 4,295 | 4,335 | 4,205 | 4,205 | 243,800 | 4,205 |
| 2018-02-06 | 4,235 | 4,245 | 4,165 | 4,205 | 302,300 | 4,205 |
| 2018-02-05 | 4,310 | 4,350 | 4,300 | 4,325 | 162,100 | 4,325 |
| 2018-02-02 | 4,335 | 4,355 | 4,310 | 4,350 | 156,600 | 4,350 |
| 2018-02-01 | 4,285 | 4,350 | 4,285 | 4,350 | 145,300 | 4,350 |
| 2018-01-31 | 4,315 | 4,355 | 4,285 | 4,290 | 233,000 | 4,290 |
| 2018-01-30 | 4,320 | 4,325 | 4,280 | 4,290 | 158,700 | 4,290 |
| 2018-01-29 | 4,300 | 4,345 | 4,275 | 4,330 | 165,400 | 4,330 |
| 2018-01-26 | 4,285 | 4,315 | 4,270 | 4,280 | 128,900 | 4,280 |
| 2018-01-25 | 4,250 | 4,295 | 4,240 | 4,285 | 159,300 | 4,285 |
| 2018-01-24 | 4,300 | 4,315 | 4,245 | 4,280 | 173,900 | 4,280 |
| 2018-01-23 | 4,275 | 4,290 | 4,250 | 4,285 | 118,000 | 4,285 |
| 2018-01-22 | 4,270 | 4,275 | 4,245 | 4,260 | 103,300 | 4,260 |
| 2018-01-19 | 4,240 | 4,270 | 4,230 | 4,245 | 90,400 | 4,245 |
| 2018-01-18 | 4,270 | 4,280 | 4,210 | 4,215 | 168,200 | 4,215 |
| 2018-01-17 | 4,240 | 4,280 | 4,240 | 4,280 | 149,400 | 4,280 |
| 2018-01-16 | 4,300 | 4,315 | 4,245 | 4,260 | 155,000 | 4,260 |
| 2018-01-15 | 4,310 | 4,335 | 4,290 | 4,300 | 111,600 | 4,300 |
| 2018-01-12 | 4,270 | 4,300 | 4,255 | 4,280 | 174,700 | 4,280 |
| 2018-01-11 | 4,280 | 4,295 | 4,260 | 4,290 | 100,900 | 4,290 |
| 2018-01-10 | 4,305 | 4,325 | 4,275 | 4,280 | 142,700 | 4,280 |
| 2018-01-09 | 4,250 | 4,295 | 4,250 | 4,290 | 155,600 | 4,290 |
| 2018-01-05 | 4,265 | 4,265 | 4,210 | 4,235 | 146,600 | 4,235 |
| 2018-01-04 | 4,210 | 4,255 | 4,210 | 4,255 | 171,000 | 4,255 |
分割・併合履歴 ： [1993-03-26]1株→1.5株 [1991-03-26]1株→1.5株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株 [1988-03-28]1株→1.5株
