8566 リコーリース(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 | 3,235 | 3,300 | 3,200 | 3,275 | 30,600 | 3,275 |
| 2018-12-27 | 3,255 | 3,270 | 3,165 | 3,240 | 45,500 | 3,240 |
| 2018-12-26 | 3,050 | 3,235 | 3,050 | 3,125 | 39,800 | 3,125 |
| 2018-12-25 | 2,980 | 3,035 | 2,960 | 3,025 | 47,300 | 3,025 |
| 2018-12-21 | 3,210 | 3,210 | 3,095 | 3,125 | 42,000 | 3,125 |
| 2018-12-20 | 3,285 | 3,285 | 3,210 | 3,220 | 41,200 | 3,220 |
| 2018-12-19 | 3,280 | 3,300 | 3,270 | 3,285 | 36,800 | 3,285 |
| 2018-12-18 | 3,310 | 3,320 | 3,285 | 3,295 | 31,200 | 3,295 |
| 2018-12-17 | 3,360 | 3,360 | 3,315 | 3,320 | 36,600 | 3,320 |
| 2018-12-14 | 3,350 | 3,370 | 3,335 | 3,340 | 35,600 | 3,340 |
| 2018-12-13 | 3,385 | 3,400 | 3,355 | 3,385 | 34,700 | 3,385 |
| 2018-12-12 | 3,380 | 3,410 | 3,365 | 3,385 | 61,400 | 3,385 |
| 2018-12-11 | 3,435 | 3,435 | 3,320 | 3,340 | 56,800 | 3,340 |
| 2018-12-10 | 3,540 | 3,540 | 3,435 | 3,440 | 28,800 | 3,440 |
| 2018-12-07 | 3,630 | 3,630 | 3,535 | 3,565 | 29,100 | 3,565 |
| 2018-12-06 | 3,655 | 3,655 | 3,570 | 3,575 | 29,400 | 3,575 |
| 2018-12-05 | 3,665 | 3,700 | 3,640 | 3,675 | 22,800 | 3,675 |
| 2018-12-04 | 3,765 | 3,765 | 3,685 | 3,700 | 24,700 | 3,700 |
| 2018-12-03 | 3,765 | 3,765 | 3,715 | 3,750 | 28,600 | 3,750 |
| 2018-11-30 | 3,745 | 3,755 | 3,690 | 3,695 | 24,000 | 3,695 |
| 2018-11-29 | 3,720 | 3,740 | 3,705 | 3,740 | 14,700 | 3,740 |
| 2018-11-28 | 3,695 | 3,700 | 3,650 | 3,690 | 20,200 | 3,690 |
| 2018-11-27 | 3,665 | 3,700 | 3,640 | 3,685 | 16,000 | 3,685 |
| 2018-11-26 | 3,630 | 3,650 | 3,605 | 3,630 | 10,600 | 3,630 |
| 2018-11-22 | 3,640 | 3,655 | 3,630 | 3,645 | 20,000 | 3,645 |
| 2018-11-21 | 3,550 | 3,620 | 3,550 | 3,615 | 22,500 | 3,615 |
| 2018-11-20 | 3,600 | 3,605 | 3,570 | 3,605 | 13,800 | 3,605 |
| 2018-11-19 | 3,595 | 3,615 | 3,580 | 3,595 | 16,700 | 3,595 |
| 2018-11-16 | 3,645 | 3,650 | 3,590 | 3,605 | 17,900 | 3,605 |
| 2018-11-15 | 3,625 | 3,650 | 3,590 | 3,645 | 12,800 | 3,645 |
| 2018-11-14 | 3,660 | 3,670 | 3,630 | 3,630 | 12,700 | 3,630 |
| 2018-11-13 | 3,645 | 3,665 | 3,600 | 3,620 | 15,800 | 3,620 |
| 2018-11-12 | 3,720 | 3,735 | 3,665 | 3,685 | 19,000 | 3,685 |
| 2018-11-09 | 3,680 | 3,745 | 3,670 | 3,720 | 19,500 | 3,720 |
| 2018-11-08 | 3,660 | 3,710 | 3,655 | 3,690 | 23,000 | 3,690 |
| 2018-11-07 | 3,700 | 3,700 | 3,580 | 3,590 | 25,500 | 3,590 |
| 2018-11-06 | 3,645 | 3,695 | 3,645 | 3,675 | 13,500 | 3,675 |
| 2018-11-05 | 3,620 | 3,645 | 3,605 | 3,605 | 22,900 | 3,605 |
| 2018-11-02 | 3,690 | 3,700 | 3,625 | 3,660 | 22,900 | 3,660 |
| 2018-11-01 | 3,685 | 3,740 | 3,660 | 3,705 | 24,600 | 3,705 |
| 2018-10-31 | 3,675 | 3,720 | 3,670 | 3,705 | 28,900 | 3,705 |
| 2018-10-30 | 3,615 | 3,740 | 3,615 | 3,695 | 66,700 | 3,695 |
| 2018-10-29 | 3,475 | 3,620 | 3,475 | 3,595 | 51,700 | 3,595 |
| 2018-10-26 | 3,470 | 3,555 | 3,410 | 3,460 | 60,600 | 3,460 |
| 2018-10-25 | 3,320 | 3,515 | 3,320 | 3,495 | 76,800 | 3,495 |
| 2018-10-24 | 3,400 | 3,425 | 3,360 | 3,410 | 38,200 | 3,410 |
| 2018-10-23 | 3,440 | 3,440 | 3,380 | 3,380 | 29,100 | 3,380 |
| 2018-10-22 | 3,440 | 3,465 | 3,420 | 3,450 | 19,400 | 3,450 |
| 2018-10-19 | 3,475 | 3,475 | 3,435 | 3,455 | 19,400 | 3,455 |
| 2018-10-18 | 3,505 | 3,525 | 3,495 | 3,495 | 15,200 | 3,495 |
| 2018-10-17 | 3,495 | 3,525 | 3,470 | 3,505 | 24,400 | 3,505 |
| 2018-10-16 | 3,405 | 3,440 | 3,405 | 3,440 | 21,800 | 3,440 |
| 2018-10-15 | 3,500 | 3,505 | 3,410 | 3,430 | 42,800 | 3,430 |
| 2018-10-12 | 3,535 | 3,545 | 3,485 | 3,505 | 38,400 | 3,505 |
| 2018-10-11 | 3,545 | 3,560 | 3,510 | 3,535 | 54,800 | 3,535 |
| 2018-10-10 | 3,630 | 3,675 | 3,610 | 3,625 | 21,600 | 3,625 |
| 2018-10-09 | 3,715 | 3,720 | 3,630 | 3,650 | 25,500 | 3,650 |
| 2018-10-05 | 3,700 | 3,755 | 3,700 | 3,720 | 26,000 | 3,720 |
| 2018-10-04 | 3,700 | 3,730 | 3,685 | 3,725 | 38,800 | 3,725 |
| 2018-10-03 | 3,690 | 3,690 | 3,635 | 3,660 | 49,600 | 3,660 |
| 2018-10-02 | 3,750 | 3,770 | 3,675 | 3,680 | 30,400 | 3,680 |
| 2018-10-01 | 3,730 | 3,755 | 3,690 | 3,700 | 34,200 | 3,700 |
| 2018-09-28 | 3,745 | 3,790 | 3,725 | 3,745 | 24,700 | 3,745 |
| 2018-09-27 | 3,805 | 3,805 | 3,735 | 3,750 | 32,300 | 3,750 |
| 2018-09-26 | 3,800 | 3,840 | 3,800 | 3,825 | 31,200 | 3,825 |
| 2018-09-25 | 3,840 | 3,895 | 3,840 | 3,865 | 69,500 | 3,865 |
| 2018-09-21 | 3,815 | 3,905 | 3,810 | 3,895 | 49,700 | 3,895 |
| 2018-09-20 | 3,805 | 3,805 | 3,760 | 3,780 | 21,100 | 3,780 |
| 2018-09-19 | 3,775 | 3,815 | 3,760 | 3,805 | 41,100 | 3,805 |
| 2018-09-18 | 3,675 | 3,755 | 3,665 | 3,725 | 23,800 | 3,725 |
| 2018-09-14 | 3,605 | 3,675 | 3,605 | 3,670 | 38,100 | 3,670 |
| 2018-09-13 | 3,560 | 3,620 | 3,560 | 3,595 | 19,500 | 3,595 |
| 2018-09-12 | 3,575 | 3,575 | 3,525 | 3,550 | 16,200 | 3,550 |
| 2018-09-11 | 3,560 | 3,575 | 3,535 | 3,565 | 14,700 | 3,565 |
| 2018-09-10 | 3,575 | 3,575 | 3,520 | 3,535 | 33,200 | 3,535 |
| 2018-09-07 | 3,625 | 3,650 | 3,545 | 3,575 | 39,800 | 3,575 |
| 2018-09-06 | 3,655 | 3,690 | 3,635 | 3,670 | 21,800 | 3,670 |
| 2018-09-05 | 3,650 | 3,670 | 3,610 | 3,660 | 20,900 | 3,660 |
| 2018-09-04 | 3,675 | 3,675 | 3,625 | 3,650 | 14,200 | 3,650 |
| 2018-09-03 | 3,675 | 3,675 | 3,620 | 3,645 | 20,800 | 3,645 |
| 2018-08-31 | 3,740 | 3,750 | 3,655 | 3,675 | 51,100 | 3,675 |
| 2018-08-30 | 3,795 | 3,795 | 3,745 | 3,745 | 16,700 | 3,745 |
| 2018-08-29 | 3,705 | 3,795 | 3,705 | 3,765 | 27,600 | 3,765 |
| 2018-08-28 | 3,710 | 3,730 | 3,695 | 3,705 | 15,000 | 3,705 |
| 2018-08-27 | 3,640 | 3,700 | 3,640 | 3,695 | 17,500 | 3,695 |
| 2018-08-24 | 3,620 | 3,655 | 3,620 | 3,635 | 20,100 | 3,635 |
| 2018-08-23 | 3,595 | 3,620 | 3,580 | 3,610 | 11,500 | 3,610 |
| 2018-08-22 | 3,530 | 3,600 | 3,530 | 3,600 | 38,300 | 3,600 |
| 2018-08-21 | 3,495 | 3,540 | 3,495 | 3,530 | 32,700 | 3,530 |
| 2018-08-20 | 3,555 | 3,565 | 3,495 | 3,500 | 17,400 | 3,500 |
| 2018-08-17 | 3,515 | 3,555 | 3,515 | 3,555 | 10,100 | 3,555 |
| 2018-08-16 | 3,540 | 3,540 | 3,490 | 3,515 | 23,700 | 3,515 |
| 2018-08-15 | 3,610 | 3,610 | 3,530 | 3,545 | 18,600 | 3,545 |
| 2018-08-14 | 3,530 | 3,600 | 3,525 | 3,590 | 16,500 | 3,590 |
| 2018-08-13 | 3,575 | 3,580 | 3,505 | 3,530 | 36,200 | 3,530 |
| 2018-08-10 | 3,635 | 3,635 | 3,580 | 3,590 | 20,800 | 3,590 |
| 2018-08-09 | 3,665 | 3,665 | 3,620 | 3,635 | 15,900 | 3,635 |
| 2018-08-08 | 3,635 | 3,720 | 3,635 | 3,695 | 20,000 | 3,695 |
| 2018-08-07 | 3,600 | 3,645 | 3,575 | 3,645 | 16,300 | 3,645 |
| 2018-08-06 | 3,600 | 3,640 | 3,595 | 3,600 | 18,700 | 3,600 |
| 2018-08-03 | 3,650 | 3,660 | 3,585 | 3,590 | 22,000 | 3,590 |
| 2018-08-02 | 3,695 | 3,705 | 3,655 | 3,665 | 22,400 | 3,665 |
| 2018-08-01 | 3,665 | 3,670 | 3,615 | 3,655 | 36,000 | 3,655 |
| 2018-07-31 | 3,705 | 3,705 | 3,635 | 3,650 | 48,100 | 3,650 |
| 2018-07-30 | 3,740 | 3,765 | 3,705 | 3,720 | 31,100 | 3,720 |
| 2018-07-27 | 3,710 | 3,735 | 3,675 | 3,690 | 25,600 | 3,690 |
| 2018-07-26 | 3,610 | 3,730 | 3,585 | 3,710 | 43,000 | 3,710 |
| 2018-07-25 | 3,610 | 3,655 | 3,580 | 3,640 | 49,200 | 3,640 |
| 2018-07-24 | 3,560 | 3,610 | 3,555 | 3,585 | 17,500 | 3,585 |
| 2018-07-23 | 3,505 | 3,600 | 3,505 | 3,575 | 24,700 | 3,575 |
| 2018-07-20 | 3,510 | 3,530 | 3,485 | 3,505 | 16,600 | 3,505 |
| 2018-07-19 | 3,530 | 3,545 | 3,515 | 3,530 | 11,300 | 3,530 |
| 2018-07-18 | 3,505 | 3,550 | 3,505 | 3,535 | 12,000 | 3,535 |
| 2018-07-17 | 3,440 | 3,535 | 3,440 | 3,500 | 30,700 | 3,500 |
| 2018-07-13 | 3,410 | 3,445 | 3,410 | 3,435 | 17,300 | 3,435 |
| 2018-07-12 | 3,420 | 3,455 | 3,400 | 3,400 | 21,700 | 3,400 |
| 2018-07-11 | 3,450 | 3,450 | 3,410 | 3,430 | 25,400 | 3,430 |
| 2018-07-10 | 3,460 | 3,495 | 3,455 | 3,455 | 22,500 | 3,455 |
| 2018-07-09 | 3,430 | 3,465 | 3,425 | 3,460 | 35,300 | 3,460 |
| 2018-07-06 | 3,460 | 3,480 | 3,430 | 3,445 | 32,700 | 3,445 |
| 2018-07-05 | 3,495 | 3,510 | 3,445 | 3,450 | 22,200 | 3,450 |
| 2018-07-04 | 3,460 | 3,545 | 3,460 | 3,520 | 27,900 | 3,520 |
| 2018-07-03 | 3,535 | 3,535 | 3,460 | 3,495 | 36,000 | 3,495 |
| 2018-07-02 | 3,610 | 3,610 | 3,515 | 3,515 | 41,600 | 3,515 |
| 2018-06-29 | 3,640 | 3,670 | 3,605 | 3,645 | 21,000 | 3,645 |
| 2018-06-28 | 3,640 | 3,665 | 3,610 | 3,640 | 35,900 | 3,640 |
| 2018-06-27 | 3,670 | 3,710 | 3,625 | 3,680 | 31,400 | 3,680 |
| 2018-06-26 | 3,595 | 3,680 | 3,570 | 3,670 | 26,500 | 3,670 |
| 2018-06-25 | 3,610 | 3,655 | 3,595 | 3,625 | 30,700 | 3,625 |
| 2018-06-22 | 3,600 | 3,630 | 3,590 | 3,610 | 36,300 | 3,610 |
| 2018-06-21 | 3,650 | 3,665 | 3,600 | 3,615 | 41,700 | 3,615 |
| 2018-06-20 | 3,665 | 3,675 | 3,615 | 3,650 | 19,000 | 3,650 |
| 2018-06-19 | 3,740 | 3,740 | 3,610 | 3,620 | 38,900 | 3,620 |
| 2018-06-18 | 3,775 | 3,775 | 3,710 | 3,740 | 25,700 | 3,740 |
| 2018-06-15 | 3,800 | 3,800 | 3,720 | 3,725 | 39,500 | 3,725 |
| 2018-06-14 | 3,795 | 3,795 | 3,770 | 3,780 | 18,400 | 3,780 |
| 2018-06-13 | 3,755 | 3,800 | 3,745 | 3,785 | 15,400 | 3,785 |
| 2018-06-12 | 3,765 | 3,775 | 3,715 | 3,745 | 26,800 | 3,745 |
| 2018-06-11 | 3,750 | 3,760 | 3,715 | 3,730 | 15,000 | 3,730 |
| 2018-06-08 | 3,740 | 3,790 | 3,735 | 3,740 | 36,900 | 3,740 |
| 2018-06-07 | 3,730 | 3,785 | 3,725 | 3,770 | 26,200 | 3,770 |
| 2018-06-06 | 3,685 | 3,710 | 3,670 | 3,710 | 20,100 | 3,710 |
| 2018-06-05 | 3,720 | 3,720 | 3,655 | 3,675 | 18,700 | 3,675 |
| 2018-06-04 | 3,690 | 3,745 | 3,685 | 3,735 | 34,400 | 3,735 |
| 2018-06-01 | 3,615 | 3,665 | 3,575 | 3,645 | 35,800 | 3,645 |
| 2018-05-31 | 3,610 | 3,665 | 3,585 | 3,630 | 57,300 | 3,630 |
| 2018-05-30 | 3,560 | 3,575 | 3,535 | 3,575 | 29,800 | 3,575 |
| 2018-05-29 | 3,630 | 3,680 | 3,590 | 3,600 | 27,800 | 3,600 |
| 2018-05-28 | 3,605 | 3,615 | 3,575 | 3,615 | 18,600 | 3,615 |
| 2018-05-25 | 3,605 | 3,605 | 3,565 | 3,595 | 25,300 | 3,595 |
| 2018-05-24 | 3,680 | 3,680 | 3,590 | 3,605 | 26,900 | 3,605 |
| 2018-05-23 | 3,725 | 3,725 | 3,670 | 3,690 | 18,000 | 3,690 |
| 2018-05-22 | 3,740 | 3,740 | 3,705 | 3,705 | 20,100 | 3,705 |
| 2018-05-21 | 3,805 | 3,805 | 3,735 | 3,745 | 27,500 | 3,745 |
| 2018-05-18 | 3,805 | 3,845 | 3,800 | 3,815 | 34,600 | 3,815 |
| 2018-05-17 | 3,830 | 3,830 | 3,805 | 3,815 | 18,400 | 3,815 |
| 2018-05-16 | 3,800 | 3,825 | 3,785 | 3,815 | 20,200 | 3,815 |
| 2018-05-15 | 3,800 | 3,820 | 3,790 | 3,800 | 42,800 | 3,800 |
| 2018-05-14 | 3,785 | 3,810 | 3,755 | 3,795 | 28,800 | 3,795 |
| 2018-05-11 | 3,770 | 3,825 | 3,770 | 3,820 | 31,800 | 3,820 |
| 2018-05-10 | 3,765 | 3,785 | 3,725 | 3,770 | 29,300 | 3,770 |
| 2018-05-09 | 3,750 | 3,760 | 3,715 | 3,750 | 53,600 | 3,750 |
| 2018-05-08 | 3,695 | 3,790 | 3,695 | 3,780 | 65,800 | 3,780 |
| 2018-05-07 | 3,670 | 3,695 | 3,645 | 3,690 | 41,700 | 3,690 |
| 2018-05-02 | 3,680 | 3,685 | 3,615 | 3,655 | 39,300 | 3,655 |
| 2018-05-01 | 3,595 | 3,670 | 3,555 | 3,670 | 105,200 | 3,670 |
| 2018-04-27 | 3,640 | 3,655 | 3,615 | 3,655 | 41,100 | 3,655 |
| 2018-04-26 | 3,635 | 3,635 | 3,615 | 3,625 | 30,000 | 3,625 |
| 2018-04-25 | 3,630 | 3,640 | 3,615 | 3,630 | 43,400 | 3,630 |
| 2018-04-24 | 3,630 | 3,635 | 3,605 | 3,635 | 30,300 | 3,635 |
| 2018-04-23 | 3,610 | 3,630 | 3,595 | 3,605 | 13,900 | 3,605 |
| 2018-04-20 | 3,610 | 3,620 | 3,595 | 3,610 | 40,700 | 3,610 |
| 2018-04-19 | 3,615 | 3,635 | 3,595 | 3,600 | 50,900 | 3,600 |
| 2018-04-18 | 3,615 | 3,625 | 3,570 | 3,620 | 57,000 | 3,620 |
| 2018-04-17 | 3,620 | 3,625 | 3,575 | 3,575 | 43,200 | 3,575 |
| 2018-04-16 | 3,590 | 3,605 | 3,570 | 3,600 | 30,300 | 3,600 |
| 2018-04-13 | 3,550 | 3,605 | 3,545 | 3,590 | 64,400 | 3,590 |
| 2018-04-12 | 3,565 | 3,565 | 3,530 | 3,530 | 30,700 | 3,530 |
| 2018-04-11 | 3,555 | 3,580 | 3,530 | 3,550 | 39,000 | 3,550 |
| 2018-04-10 | 3,565 | 3,575 | 3,525 | 3,550 | 62,200 | 3,550 |
| 2018-04-09 | 3,550 | 3,560 | 3,520 | 3,550 | 40,300 | 3,550 |
| 2018-04-06 | 3,560 | 3,580 | 3,530 | 3,530 | 51,700 | 3,530 |
| 2018-04-05 | 3,525 | 3,565 | 3,520 | 3,555 | 65,600 | 3,555 |
| 2018-04-04 | 3,460 | 3,540 | 3,460 | 3,525 | 60,200 | 3,525 |
| 2018-04-03 | 3,400 | 3,465 | 3,375 | 3,460 | 88,800 | 3,460 |
| 2018-03-30 | 3,520 | 3,550 | 3,510 | 3,520 | 57,400 | 3,520 |
| 2018-03-29 | 3,520 | 3,555 | 3,475 | 3,500 | 84,000 | 3,500 |
| 2018-03-28 | 3,520 | 3,530 | 3,465 | 3,500 | 243,200 | 3,500 |
| 2018-03-27 | 3,600 | 3,670 | 3,590 | 3,600 | 380,100 | 3,600 |
| 2018-03-26 | 3,530 | 3,565 | 3,490 | 3,565 | 205,100 | 3,565 |
| 2018-03-23 | 3,560 | 3,580 | 3,520 | 3,520 | 161,500 | 3,520 |
| 2018-03-22 | 3,630 | 3,630 | 3,560 | 3,610 | 129,900 | 3,610 |
| 2018-03-20 | 3,550 | 3,590 | 3,530 | 3,585 | 108,800 | 3,585 |
| 2018-03-19 | 3,555 | 3,610 | 3,545 | 3,555 | 151,000 | 3,555 |
| 2018-03-16 | 3,555 | 3,580 | 3,555 | 3,570 | 72,100 | 3,570 |
| 2018-03-15 | 3,575 | 3,600 | 3,525 | 3,565 | 57,200 | 3,565 |
| 2018-03-14 | 3,625 | 3,650 | 3,590 | 3,595 | 87,400 | 3,595 |
| 2018-03-13 | 3,600 | 3,670 | 3,600 | 3,670 | 64,700 | 3,670 |
| 2018-03-12 | 3,600 | 3,645 | 3,585 | 3,645 | 128,000 | 3,645 |
| 2018-03-09 | 3,685 | 3,710 | 3,595 | 3,605 | 104,300 | 3,605 |
| 2018-03-08 | 3,690 | 3,690 | 3,585 | 3,595 | 66,200 | 3,595 |
| 2018-03-07 | 3,640 | 3,680 | 3,605 | 3,660 | 67,500 | 3,660 |
| 2018-03-06 | 3,615 | 3,665 | 3,605 | 3,610 | 63,000 | 3,610 |
| 2018-03-05 | 3,550 | 3,560 | 3,525 | 3,550 | 53,800 | 3,550 |
| 2018-03-02 | 3,550 | 3,605 | 3,525 | 3,570 | 74,000 | 3,570 |
| 2018-03-01 | 3,650 | 3,650 | 3,585 | 3,610 | 74,800 | 3,610 |
| 2018-02-28 | 3,650 | 3,660 | 3,620 | 3,620 | 78,800 | 3,620 |
| 2018-02-27 | 3,655 | 3,675 | 3,625 | 3,635 | 42,700 | 3,635 |
| 2018-02-26 | 3,690 | 3,695 | 3,625 | 3,640 | 52,300 | 3,640 |
| 2018-02-23 | 3,590 | 3,655 | 3,585 | 3,645 | 37,600 | 3,645 |
| 2018-02-22 | 3,590 | 3,600 | 3,555 | 3,595 | 51,000 | 3,595 |
| 2018-02-21 | 3,605 | 3,620 | 3,595 | 3,605 | 26,700 | 3,605 |
| 2018-02-20 | 3,635 | 3,635 | 3,555 | 3,585 | 35,800 | 3,585 |
| 2018-02-19 | 3,525 | 3,620 | 3,525 | 3,600 | 54,200 | 3,600 |
| 2018-02-16 | 3,475 | 3,515 | 3,455 | 3,495 | 39,800 | 3,495 |
| 2018-02-15 | 3,440 | 3,460 | 3,415 | 3,440 | 97,400 | 3,440 |
| 2018-02-14 | 3,530 | 3,560 | 3,440 | 3,455 | 70,100 | 3,455 |
| 2018-02-13 | 3,605 | 3,630 | 3,535 | 3,545 | 88,600 | 3,545 |
| 2018-02-09 | 3,600 | 3,600 | 3,540 | 3,585 | 106,600 | 3,585 |
| 2018-02-08 | 3,685 | 3,725 | 3,650 | 3,705 | 124,700 | 3,705 |
| 2018-02-07 | 3,790 | 3,820 | 3,670 | 3,675 | 96,700 | 3,675 |
| 2018-02-06 | 3,750 | 3,770 | 3,635 | 3,710 | 106,100 | 3,710 |
| 2018-02-05 | 3,950 | 3,955 | 3,860 | 3,880 | 88,600 | 3,880 |
| 2018-02-02 | 4,050 | 4,075 | 4,005 | 4,020 | 41,300 | 4,020 |
| 2018-02-01 | 4,015 | 4,090 | 3,995 | 4,085 | 48,800 | 4,085 |
| 2018-01-31 | 3,985 | 4,095 | 3,955 | 4,005 | 95,800 | 4,005 |
| 2018-01-30 | 4,020 | 4,020 | 3,985 | 3,985 | 66,200 | 3,985 |
| 2018-01-29 | 4,110 | 4,130 | 4,055 | 4,055 | 52,000 | 4,055 |
| 2018-01-26 | 4,070 | 4,155 | 4,070 | 4,110 | 37,300 | 4,110 |
| 2018-01-25 | 4,125 | 4,150 | 3,990 | 4,075 | 112,100 | 4,075 |
| 2018-01-24 | 4,145 | 4,155 | 4,125 | 4,130 | 53,300 | 4,130 |
| 2018-01-23 | 4,085 | 4,165 | 4,085 | 4,145 | 44,100 | 4,145 |
| 2018-01-22 | 4,055 | 4,055 | 4,035 | 4,050 | 31,400 | 4,050 |
| 2018-01-19 | 4,010 | 4,045 | 4,005 | 4,035 | 26,700 | 4,035 |
| 2018-01-18 | 4,035 | 4,045 | 4,015 | 4,015 | 42,500 | 4,015 |
| 2018-01-17 | 3,975 | 4,005 | 3,945 | 4,005 | 39,500 | 4,005 |
| 2018-01-16 | 3,960 | 3,990 | 3,945 | 3,980 | 42,000 | 3,980 |
| 2018-01-15 | 3,915 | 3,940 | 3,910 | 3,935 | 35,900 | 3,935 |
| 2018-01-12 | 3,955 | 3,960 | 3,910 | 3,915 | 47,100 | 3,915 |
| 2018-01-11 | 4,005 | 4,005 | 3,935 | 3,975 | 49,000 | 3,975 |
| 2018-01-10 | 3,945 | 4,010 | 3,945 | 3,985 | 44,100 | 3,985 |
| 2018-01-09 | 4,000 | 4,010 | 3,925 | 3,950 | 71,700 | 3,950 |
| 2018-01-05 | 4,015 | 4,015 | 3,985 | 4,000 | 29,800 | 4,000 |
| 2018-01-04 | 3,840 | 3,995 | 3,840 | 3,985 | 49,900 | 3,985 |
分割・併合履歴 ： [2000-09-26]1株→1.2株 [2000-03-28]1株→1.2株
