8393 (株)宮崎銀行 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 | 2,966 | 2,990 | 2,887 | 2,910 | 10,100 | 2,910 |
| 2018-12-27 | 2,788 | 2,959 | 2,771 | 2,940 | 17,200 | 2,940 |
| 2018-12-26 | 2,827 | 2,827 | 2,703 | 2,738 | 12,400 | 2,738 |
| 2018-12-25 | 2,700 | 2,710 | 2,638 | 2,677 | 25,400 | 2,677 |
| 2018-12-21 | 2,819 | 2,819 | 2,702 | 2,707 | 36,700 | 2,707 |
| 2018-12-20 | 2,933 | 2,933 | 2,789 | 2,801 | 16,400 | 2,801 |
| 2018-12-19 | 3,020 | 3,020 | 2,874 | 2,883 | 19,800 | 2,883 |
| 2018-12-18 | 3,055 | 3,055 | 2,991 | 3,020 | 17,700 | 3,020 |
| 2018-12-17 | 3,085 | 3,085 | 3,030 | 3,075 | 15,200 | 3,075 |
| 2018-12-14 | 3,055 | 3,080 | 2,987 | 3,075 | 33,100 | 3,075 |
| 2018-12-13 | 3,040 | 3,080 | 3,040 | 3,055 | 11,500 | 3,055 |
| 2018-12-12 | 2,967 | 3,095 | 2,967 | 3,040 | 21,100 | 3,040 |
| 2018-12-11 | 3,035 | 3,035 | 2,940 | 2,948 | 35,500 | 2,948 |
| 2018-12-10 | 3,005 | 3,040 | 3,005 | 3,005 | 11,300 | 3,005 |
| 2018-12-07 | 3,065 | 3,110 | 3,030 | 3,060 | 14,000 | 3,060 |
| 2018-12-06 | 3,120 | 3,125 | 3,070 | 3,075 | 18,900 | 3,075 |
| 2018-12-05 | 3,135 | 3,175 | 3,085 | 3,175 | 17,500 | 3,175 |
| 2018-12-04 | 3,330 | 3,330 | 3,155 | 3,165 | 17,200 | 3,165 |
| 2018-12-03 | 3,335 | 3,345 | 3,275 | 3,340 | 11,400 | 3,340 |
| 2018-11-30 | 3,250 | 3,290 | 3,140 | 3,285 | 21,900 | 3,285 |
| 2018-11-29 | 3,225 | 3,270 | 3,220 | 3,250 | 9,600 | 3,250 |
| 2018-11-28 | 3,195 | 3,200 | 3,150 | 3,155 | 11,800 | 3,155 |
| 2018-11-27 | 3,200 | 3,200 | 3,135 | 3,170 | 7,100 | 3,170 |
| 2018-11-26 | 3,130 | 3,180 | 3,130 | 3,130 | 4,800 | 3,130 |
| 2018-11-22 | 3,195 | 3,195 | 3,095 | 3,155 | 11,500 | 3,155 |
| 2018-11-21 | 3,105 | 3,170 | 3,085 | 3,155 | 10,100 | 3,155 |
| 2018-11-20 | 3,100 | 3,190 | 3,080 | 3,170 | 10,800 | 3,170 |
| 2018-11-19 | 3,220 | 3,220 | 3,100 | 3,160 | 13,000 | 3,160 |
| 2018-11-16 | 3,260 | 3,275 | 3,200 | 3,265 | 11,500 | 3,265 |
| 2018-11-15 | 3,170 | 3,220 | 3,135 | 3,210 | 14,200 | 3,210 |
| 2018-11-14 | 3,190 | 3,215 | 3,145 | 3,165 | 12,700 | 3,165 |
| 2018-11-13 | 3,175 | 3,220 | 3,120 | 3,145 | 13,300 | 3,145 |
| 2018-11-12 | 3,250 | 3,310 | 3,210 | 3,295 | 16,700 | 3,295 |
| 2018-11-09 | 3,095 | 3,250 | 3,095 | 3,250 | 29,400 | 3,250 |
| 2018-11-08 | 3,065 | 3,100 | 3,030 | 3,045 | 10,500 | 3,045 |
| 2018-11-07 | 3,035 | 3,145 | 2,973 | 2,995 | 19,900 | 2,995 |
| 2018-11-06 | 2,986 | 3,010 | 2,986 | 2,990 | 7,000 | 2,990 |
| 2018-11-05 | 2,953 | 3,005 | 2,950 | 2,958 | 9,300 | 2,958 |
| 2018-11-02 | 2,980 | 2,989 | 2,915 | 2,977 | 15,200 | 2,977 |
| 2018-11-01 | 2,970 | 2,984 | 2,927 | 2,949 | 11,300 | 2,949 |
| 2018-10-31 | 2,909 | 2,980 | 2,909 | 2,948 | 16,100 | 2,948 |
| 2018-10-30 | 2,813 | 2,898 | 2,813 | 2,898 | 17,200 | 2,898 |
| 2018-10-29 | 2,900 | 2,900 | 2,821 | 2,824 | 14,300 | 2,824 |
| 2018-10-26 | 2,846 | 2,886 | 2,836 | 2,861 | 19,100 | 2,861 |
| 2018-10-25 | 2,900 | 2,900 | 2,842 | 2,855 | 18,100 | 2,855 |
| 2018-10-24 | 2,983 | 2,990 | 2,925 | 2,955 | 15,100 | 2,955 |
| 2018-10-23 | 3,020 | 3,030 | 2,985 | 2,985 | 18,200 | 2,985 |
| 2018-10-22 | 3,025 | 3,070 | 3,025 | 3,040 | 8,100 | 3,040 |
| 2018-10-19 | 3,030 | 3,050 | 3,015 | 3,045 | 11,200 | 3,045 |
| 2018-10-18 | 3,130 | 3,150 | 3,050 | 3,070 | 16,700 | 3,070 |
| 2018-10-17 | 3,090 | 3,115 | 3,065 | 3,110 | 14,700 | 3,110 |
| 2018-10-16 | 3,055 | 3,100 | 3,040 | 3,060 | 12,400 | 3,060 |
| 2018-10-15 | 3,135 | 3,150 | 3,055 | 3,055 | 29,300 | 3,055 |
| 2018-10-12 | 3,195 | 3,210 | 3,135 | 3,135 | 23,300 | 3,135 |
| 2018-10-11 | 3,265 | 3,340 | 3,200 | 3,210 | 25,000 | 3,210 |
| 2018-10-10 | 3,385 | 3,430 | 3,335 | 3,405 | 20,000 | 3,405 |
| 2018-10-09 | 3,395 | 3,405 | 3,305 | 3,330 | 16,400 | 3,330 |
| 2018-10-05 | 3,375 | 3,445 | 3,375 | 3,435 | 17,100 | 3,435 |
| 2018-10-04 | 3,360 | 3,430 | 3,360 | 3,405 | 15,700 | 3,405 |
| 2018-10-03 | 3,370 | 3,395 | 3,325 | 3,350 | 23,000 | 3,350 |
| 2018-10-02 | 3,375 | 3,450 | 3,375 | 3,425 | 42,900 | 3,425 |
| 2018-10-01 | 3,280 | 3,345 | 3,280 | 3,315 | 11,700 | 3,315 |
| 2018-09-28 | 3,325 | 3,385 | 3,300 | 3,330 | 32,900 | 3,330 |
| 2018-09-27 | 3,300 | 3,335 | 3,270 | 3,300 | 23,100 | 3,300 |
| 2018-09-26 | 3,280 | 3,350 | 3,260 | 3,340 | 25,400 | 3,340 |
| 2018-09-25 | 3,285 | 3,330 | 3,245 | 3,325 | 27,100 | 3,325 |
| 2018-09-21 | 3,300 | 3,350 | 3,225 | 3,270 | 62,700 | 3,270 |
| 2018-09-20 | 3,200 | 3,290 | 3,165 | 3,265 | 35,200 | 3,265 |
| 2018-09-19 | 3,170 | 3,200 | 3,155 | 3,195 | 28,000 | 3,195 |
| 2018-09-18 | 3,060 | 3,110 | 3,045 | 3,110 | 32,400 | 3,110 |
| 2018-09-14 | 3,040 | 3,095 | 3,030 | 3,040 | 57,100 | 3,040 |
| 2018-09-13 | 3,115 | 3,190 | 3,100 | 3,110 | 21,400 | 3,110 |
| 2018-09-12 | 3,140 | 3,140 | 3,035 | 3,080 | 25,600 | 3,080 |
| 2018-09-11 | 3,165 | 3,165 | 3,125 | 3,140 | 11,200 | 3,140 |
| 2018-09-10 | 3,110 | 3,180 | 3,110 | 3,165 | 10,200 | 3,165 |
| 2018-09-07 | 3,115 | 3,150 | 3,090 | 3,145 | 15,000 | 3,145 |
| 2018-09-06 | 3,115 | 3,135 | 3,115 | 3,125 | 11,100 | 3,125 |
| 2018-09-05 | 3,115 | 3,140 | 3,100 | 3,115 | 11,600 | 3,115 |
| 2018-09-04 | 3,205 | 3,210 | 3,110 | 3,115 | 14,600 | 3,115 |
| 2018-09-03 | 3,255 | 3,260 | 3,190 | 3,195 | 5,400 | 3,195 |
| 2018-08-31 | 3,285 | 3,295 | 3,255 | 3,255 | 8,300 | 3,255 |
| 2018-08-30 | 3,315 | 3,315 | 3,270 | 3,295 | 4,800 | 3,295 |
| 2018-08-29 | 3,245 | 3,325 | 3,230 | 3,295 | 12,600 | 3,295 |
| 2018-08-28 | 3,265 | 3,275 | 3,240 | 3,250 | 8,800 | 3,250 |
| 2018-08-27 | 3,200 | 3,255 | 3,185 | 3,245 | 10,100 | 3,245 |
| 2018-08-24 | 3,195 | 3,220 | 3,185 | 3,195 | 6,200 | 3,195 |
| 2018-08-23 | 3,175 | 3,205 | 3,145 | 3,150 | 6,800 | 3,150 |
| 2018-08-22 | 3,150 | 3,190 | 3,150 | 3,175 | 6,700 | 3,175 |
| 2018-08-21 | 3,170 | 3,170 | 3,140 | 3,155 | 8,700 | 3,155 |
| 2018-08-20 | 3,250 | 3,250 | 3,190 | 3,205 | 9,800 | 3,205 |
| 2018-08-17 | 3,180 | 3,215 | 3,145 | 3,195 | 8,100 | 3,195 |
| 2018-08-16 | 3,130 | 3,165 | 3,075 | 3,155 | 12,800 | 3,155 |
| 2018-08-15 | 3,230 | 3,240 | 3,095 | 3,130 | 19,500 | 3,130 |
| 2018-08-14 | 3,220 | 3,230 | 3,160 | 3,230 | 9,400 | 3,230 |
| 2018-08-13 | 3,260 | 3,260 | 3,100 | 3,150 | 25,300 | 3,150 |
| 2018-08-10 | 3,300 | 3,330 | 3,225 | 3,245 | 15,000 | 3,245 |
| 2018-08-09 | 3,370 | 3,370 | 3,290 | 3,300 | 11,100 | 3,300 |
| 2018-08-08 | 3,355 | 3,440 | 3,350 | 3,370 | 10,400 | 3,370 |
| 2018-08-07 | 3,370 | 3,390 | 3,270 | 3,380 | 15,200 | 3,380 |
| 2018-08-06 | 3,345 | 3,435 | 3,320 | 3,370 | 21,700 | 3,370 |
| 2018-08-03 | 3,430 | 3,470 | 3,390 | 3,405 | 17,600 | 3,405 |
| 2018-08-02 | 3,525 | 3,530 | 3,430 | 3,455 | 25,800 | 3,455 |
| 2018-08-01 | 3,440 | 3,500 | 3,345 | 3,475 | 22,400 | 3,475 |
| 2018-07-31 | 3,500 | 3,570 | 3,370 | 3,390 | 28,600 | 3,390 |
| 2018-07-30 | 3,370 | 3,525 | 3,360 | 3,520 | 38,200 | 3,520 |
| 2018-07-27 | 3,365 | 3,405 | 3,320 | 3,350 | 15,300 | 3,350 |
| 2018-07-26 | 3,300 | 3,390 | 3,300 | 3,365 | 13,300 | 3,365 |
| 2018-07-25 | 3,285 | 3,310 | 3,265 | 3,290 | 4,900 | 3,290 |
| 2018-07-24 | 3,325 | 3,350 | 3,225 | 3,280 | 13,700 | 3,280 |
| 2018-07-23 | 3,155 | 3,305 | 3,150 | 3,270 | 22,100 | 3,270 |
| 2018-07-20 | 3,150 | 3,225 | 3,130 | 3,140 | 15,900 | 3,140 |
| 2018-07-19 | 3,145 | 3,185 | 3,125 | 3,160 | 14,000 | 3,160 |
| 2018-07-18 | 3,135 | 3,160 | 3,110 | 3,125 | 12,400 | 3,125 |
| 2018-07-17 | 3,100 | 3,145 | 3,095 | 3,120 | 12,900 | 3,120 |
| 2018-07-13 | 3,155 | 3,160 | 3,105 | 3,105 | 14,500 | 3,105 |
| 2018-07-12 | 3,165 | 3,230 | 3,155 | 3,155 | 5,800 | 3,155 |
| 2018-07-11 | 3,145 | 3,170 | 3,085 | 3,150 | 10,800 | 3,150 |
| 2018-07-10 | 3,200 | 3,235 | 3,140 | 3,140 | 15,600 | 3,140 |
| 2018-07-09 | 3,200 | 3,220 | 3,175 | 3,180 | 6,100 | 3,180 |
| 2018-07-06 | 3,125 | 3,205 | 3,125 | 3,195 | 16,000 | 3,195 |
| 2018-07-05 | 3,155 | 3,155 | 3,070 | 3,080 | 18,600 | 3,080 |
| 2018-07-04 | 3,190 | 3,245 | 3,190 | 3,190 | 12,500 | 3,190 |
| 2018-07-03 | 3,280 | 3,290 | 3,215 | 3,245 | 16,300 | 3,245 |
| 2018-07-02 | 3,390 | 3,390 | 3,270 | 3,280 | 15,900 | 3,280 |
| 2018-06-29 | 3,440 | 3,455 | 3,375 | 3,380 | 19,200 | 3,380 |
| 2018-06-28 | 3,370 | 3,425 | 3,370 | 3,420 | 15,300 | 3,420 |
| 2018-06-27 | 3,335 | 3,410 | 3,330 | 3,370 | 11,400 | 3,370 |
| 2018-06-26 | 3,285 | 3,345 | 3,270 | 3,330 | 12,900 | 3,330 |
| 2018-06-25 | 3,475 | 3,495 | 3,310 | 3,335 | 21,400 | 3,335 |
| 2018-06-22 | 3,350 | 3,550 | 3,325 | 3,530 | 38,000 | 3,530 |
| 2018-06-21 | 3,505 | 3,505 | 3,360 | 3,360 | 26,500 | 3,360 |
| 2018-06-20 | 3,500 | 3,515 | 3,455 | 3,505 | 11,900 | 3,505 |
| 2018-06-19 | 3,565 | 3,575 | 3,500 | 3,505 | 13,800 | 3,505 |
| 2018-06-18 | 3,635 | 3,635 | 3,535 | 3,575 | 10,800 | 3,575 |
| 2018-06-15 | 3,590 | 3,695 | 3,590 | 3,655 | 29,900 | 3,655 |
| 2018-06-14 | 3,550 | 3,610 | 3,550 | 3,575 | 17,200 | 3,575 |
| 2018-06-13 | 3,560 | 3,595 | 3,560 | 3,570 | 7,700 | 3,570 |
| 2018-06-12 | 3,640 | 3,660 | 3,555 | 3,560 | 14,500 | 3,560 |
| 2018-06-11 | 3,650 | 3,690 | 3,625 | 3,640 | 14,900 | 3,640 |
| 2018-06-08 | 3,575 | 3,665 | 3,575 | 3,650 | 27,100 | 3,650 |
| 2018-06-07 | 3,690 | 3,690 | 3,610 | 3,620 | 8,900 | 3,620 |
| 2018-06-06 | 3,640 | 3,660 | 3,630 | 3,640 | 10,500 | 3,640 |
| 2018-06-05 | 3,690 | 3,690 | 3,625 | 3,670 | 12,300 | 3,670 |
| 2018-06-04 | 3,575 | 3,730 | 3,565 | 3,730 | 39,200 | 3,730 |
| 2018-06-01 | 3,490 | 3,545 | 3,350 | 3,515 | 32,100 | 3,515 |
| 2018-05-31 | 3,380 | 3,475 | 3,355 | 3,475 | 21,800 | 3,475 |
| 2018-05-30 | 3,345 | 3,370 | 3,330 | 3,370 | 15,600 | 3,370 |
| 2018-05-29 | 3,465 | 3,465 | 3,400 | 3,430 | 6,300 | 3,430 |
| 2018-05-28 | 3,430 | 3,460 | 3,395 | 3,450 | 7,100 | 3,450 |
| 2018-05-25 | 3,425 | 3,460 | 3,400 | 3,430 | 11,900 | 3,430 |
| 2018-05-24 | 3,500 | 3,500 | 3,435 | 3,450 | 10,100 | 3,450 |
| 2018-05-23 | 3,520 | 3,530 | 3,485 | 3,530 | 8,600 | 3,530 |
| 2018-05-22 | 3,555 | 3,570 | 3,510 | 3,520 | 8,900 | 3,520 |
| 2018-05-21 | 3,630 | 3,630 | 3,555 | 3,570 | 10,500 | 3,570 |
| 2018-05-18 | 3,690 | 3,690 | 3,630 | 3,650 | 12,200 | 3,650 |
| 2018-05-17 | 3,700 | 3,710 | 3,635 | 3,645 | 15,400 | 3,645 |
| 2018-05-16 | 3,675 | 3,730 | 3,635 | 3,700 | 25,500 | 3,700 |
| 2018-05-15 | 3,650 | 3,700 | 3,645 | 3,680 | 20,400 | 3,680 |
| 2018-05-14 | 3,605 | 3,665 | 3,550 | 3,650 | 18,900 | 3,650 |
| 2018-05-11 | 3,555 | 3,645 | 3,530 | 3,640 | 13,200 | 3,640 |
| 2018-05-10 | 3,580 | 3,600 | 3,560 | 3,580 | 10,600 | 3,580 |
| 2018-05-09 | 3,520 | 3,590 | 3,500 | 3,580 | 13,800 | 3,580 |
| 2018-05-08 | 3,465 | 3,560 | 3,460 | 3,530 | 18,900 | 3,530 |
| 2018-05-07 | 3,470 | 3,470 | 3,405 | 3,435 | 9,800 | 3,435 |
| 2018-05-02 | 3,485 | 3,485 | 3,445 | 3,460 | 11,800 | 3,460 |
| 2018-05-01 | 3,520 | 3,520 | 3,435 | 3,460 | 16,200 | 3,460 |
| 2018-04-27 | 3,610 | 3,610 | 3,505 | 3,545 | 22,500 | 3,545 |
| 2018-04-26 | 3,640 | 3,660 | 3,600 | 3,640 | 10,200 | 3,640 |
| 2018-04-25 | 3,615 | 3,660 | 3,575 | 3,635 | 10,400 | 3,635 |
| 2018-04-24 | 3,590 | 3,645 | 3,575 | 3,625 | 16,700 | 3,625 |
| 2018-04-23 | 3,530 | 3,585 | 3,525 | 3,535 | 8,500 | 3,535 |
| 2018-04-20 | 3,505 | 3,510 | 3,455 | 3,480 | 21,300 | 3,480 |
| 2018-04-19 | 3,500 | 3,560 | 3,485 | 3,505 | 16,400 | 3,505 |
| 2018-04-18 | 3,495 | 3,500 | 3,440 | 3,500 | 17,100 | 3,500 |
| 2018-04-17 | 3,485 | 3,495 | 3,465 | 3,465 | 5,900 | 3,465 |
| 2018-04-16 | 3,535 | 3,535 | 3,470 | 3,510 | 8,700 | 3,510 |
| 2018-04-13 | 3,430 | 3,490 | 3,430 | 3,475 | 18,800 | 3,475 |
| 2018-04-12 | 3,455 | 3,455 | 3,415 | 3,430 | 7,900 | 3,430 |
| 2018-04-11 | 3,475 | 3,510 | 3,435 | 3,440 | 13,100 | 3,440 |
| 2018-04-10 | 3,450 | 3,475 | 3,430 | 3,460 | 11,900 | 3,460 |
| 2018-04-09 | 3,435 | 3,455 | 3,430 | 3,450 | 8,700 | 3,450 |
| 2018-04-06 | 3,425 | 3,470 | 3,415 | 3,450 | 14,500 | 3,450 |
| 2018-04-05 | 3,400 | 3,520 | 3,380 | 3,465 | 23,300 | 3,465 |
| 2018-04-04 | 3,270 | 3,390 | 3,250 | 3,375 | 29,600 | 3,375 |
| 2018-04-03 | 3,240 | 3,305 | 3,205 | 3,270 | 13,200 | 3,270 |
| 2018-03-30 | 3,380 | 3,380 | 3,295 | 3,305 | 10,400 | 3,305 |
| 2018-03-29 | 3,325 | 3,365 | 3,285 | 3,325 | 13,300 | 3,325 |
| 2018-03-28 | 3,270 | 3,320 | 3,235 | 3,320 | 12,700 | 3,320 |
| 2018-03-27 | 3,275 | 3,345 | 3,270 | 3,340 | 27,100 | 3,340 |
| 2018-03-26 | 3,155 | 3,255 | 3,145 | 3,250 | 22,900 | 3,250 |
| 2018-03-23 | 3,255 | 3,285 | 3,155 | 3,175 | 26,900 | 3,175 |
| 2018-03-22 | 3,320 | 3,330 | 3,275 | 3,315 | 16,300 | 3,315 |
| 2018-03-20 | 3,310 | 3,350 | 3,305 | 3,335 | 10,900 | 3,335 |
| 2018-03-19 | 3,300 | 3,335 | 3,290 | 3,315 | 11,100 | 3,315 |
| 2018-03-16 | 3,400 | 3,400 | 3,315 | 3,325 | 21,600 | 3,325 |
| 2018-03-15 | 3,455 | 3,455 | 3,365 | 3,405 | 14,800 | 3,405 |
| 2018-03-14 | 3,410 | 3,480 | 3,410 | 3,455 | 11,800 | 3,455 |
| 2018-03-13 | 3,380 | 3,465 | 3,365 | 3,455 | 15,400 | 3,455 |
| 2018-03-12 | 3,305 | 3,400 | 3,295 | 3,390 | 17,500 | 3,390 |
| 2018-03-09 | 3,325 | 3,360 | 3,265 | 3,275 | 35,000 | 3,275 |
| 2018-03-08 | 3,355 | 3,415 | 3,285 | 3,295 | 19,200 | 3,295 |
| 2018-03-07 | 3,305 | 3,360 | 3,265 | 3,315 | 18,500 | 3,315 |
| 2018-03-06 | 3,330 | 3,380 | 3,325 | 3,335 | 18,800 | 3,335 |
| 2018-03-05 | 3,320 | 3,330 | 3,260 | 3,300 | 21,700 | 3,300 |
| 2018-03-02 | 3,385 | 3,385 | 3,340 | 3,350 | 22,800 | 3,350 |
| 2018-03-01 | 3,505 | 3,515 | 3,405 | 3,425 | 24,100 | 3,425 |
| 2018-02-28 | 3,555 | 3,600 | 3,475 | 3,505 | 43,100 | 3,505 |
| 2018-02-27 | 3,540 | 3,600 | 3,460 | 3,585 | 23,500 | 3,585 |
| 2018-02-26 | 3,480 | 3,510 | 3,475 | 3,505 | 11,500 | 3,505 |
| 2018-02-23 | 3,435 | 3,485 | 3,425 | 3,475 | 9,400 | 3,475 |
| 2018-02-22 | 3,460 | 3,460 | 3,415 | 3,430 | 9,400 | 3,430 |
| 2018-02-21 | 3,495 | 3,510 | 3,455 | 3,465 | 14,300 | 3,465 |
| 2018-02-20 | 3,545 | 3,545 | 3,455 | 3,515 | 18,800 | 3,515 |
| 2018-02-19 | 3,475 | 3,625 | 3,475 | 3,565 | 39,500 | 3,565 |
| 2018-02-16 | 3,480 | 3,480 | 3,420 | 3,445 | 27,100 | 3,445 |
| 2018-02-15 | 3,440 | 3,470 | 3,425 | 3,430 | 15,200 | 3,430 |
| 2018-02-14 | 3,470 | 3,475 | 3,385 | 3,400 | 24,600 | 3,400 |
| 2018-02-13 | 3,440 | 3,595 | 3,400 | 3,470 | 48,800 | 3,470 |
| 2018-02-09 | 3,380 | 3,420 | 3,295 | 3,395 | 45,300 | 3,395 |
| 2018-02-08 | 3,425 | 3,475 | 3,400 | 3,400 | 20,900 | 3,400 |
| 2018-02-07 | 3,550 | 3,595 | 3,425 | 3,425 | 34,500 | 3,425 |
| 2018-02-06 | 3,500 | 3,515 | 3,355 | 3,455 | 48,100 | 3,455 |
| 2018-02-05 | 3,645 | 3,655 | 3,570 | 3,595 | 27,300 | 3,595 |
| 2018-02-02 | 3,720 | 3,720 | 3,670 | 3,685 | 17,400 | 3,685 |
| 2018-02-01 | 3,560 | 3,745 | 3,560 | 3,710 | 39,700 | 3,710 |
| 2018-01-31 | 3,575 | 3,640 | 3,525 | 3,525 | 21,800 | 3,525 |
| 2018-01-30 | 3,620 | 3,620 | 3,575 | 3,575 | 22,900 | 3,575 |
| 2018-01-29 | 3,625 | 3,665 | 3,615 | 3,620 | 11,800 | 3,620 |
| 2018-01-26 | 3,655 | 3,670 | 3,620 | 3,620 | 17,400 | 3,620 |
| 2018-01-25 | 3,685 | 3,690 | 3,630 | 3,655 | 18,900 | 3,655 |
| 2018-01-24 | 3,690 | 3,755 | 3,685 | 3,740 | 16,700 | 3,740 |
| 2018-01-23 | 3,670 | 3,700 | 3,650 | 3,690 | 15,500 | 3,690 |
| 2018-01-22 | 3,695 | 3,695 | 3,630 | 3,650 | 17,800 | 3,650 |
| 2018-01-19 | 3,700 | 3,725 | 3,665 | 3,690 | 21,100 | 3,690 |
| 2018-01-18 | 3,800 | 3,820 | 3,695 | 3,700 | 22,400 | 3,700 |
| 2018-01-17 | 3,765 | 3,790 | 3,750 | 3,765 | 20,500 | 3,765 |
| 2018-01-16 | 3,860 | 3,865 | 3,800 | 3,810 | 19,300 | 3,810 |
| 2018-01-15 | 3,855 | 3,900 | 3,830 | 3,860 | 18,900 | 3,860 |
| 2018-01-12 | 3,885 | 3,930 | 3,825 | 3,845 | 23,400 | 3,845 |
| 2018-01-11 | 3,930 | 3,935 | 3,865 | 3,910 | 38,600 | 3,910 |
| 2018-01-10 | 3,865 | 3,945 | 3,865 | 3,930 | 27,300 | 3,930 |
| 2018-01-09 | 3,920 | 3,925 | 3,825 | 3,865 | 29,300 | 3,865 |
| 2018-01-05 | 3,940 | 3,950 | 3,895 | 3,920 | 19,800 | 3,920 |
| 2018-01-04 | 3,880 | 3,915 | 3,825 | 3,890 | 30,700 | 3,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1997-01-29]1株→1.126株 [1990-03-27]1株→1.1株
