8920 (株)東祥 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 | 3,510 | 3,525 | 3,350 | 3,425 | 110,000 | 3,425 |
| 2018-12-27 | 3,525 | 3,605 | 3,495 | 3,580 | 125,500 | 3,580 |
| 2018-12-26 | 3,365 | 3,490 | 3,365 | 3,390 | 73,700 | 3,390 |
| 2018-12-25 | 3,160 | 3,410 | 3,150 | 3,380 | 105,400 | 3,380 |
| 2018-12-21 | 3,635 | 3,645 | 3,495 | 3,510 | 119,300 | 3,510 |
| 2018-12-20 | 3,710 | 3,770 | 3,645 | 3,670 | 74,400 | 3,670 |
| 2018-12-19 | 3,765 | 3,830 | 3,760 | 3,800 | 93,400 | 3,800 |
| 2018-12-18 | 3,750 | 3,850 | 3,720 | 3,765 | 96,300 | 3,765 |
| 2018-12-17 | 3,815 | 3,900 | 3,815 | 3,860 | 102,600 | 3,860 |
| 2018-12-14 | 3,895 | 4,000 | 3,805 | 3,810 | 142,900 | 3,810 |
| 2018-12-13 | 4,045 | 4,050 | 3,895 | 3,950 | 111,500 | 3,950 |
| 2018-12-12 | 4,055 | 4,110 | 4,040 | 4,045 | 95,900 | 4,045 |
| 2018-12-11 | 4,115 | 4,140 | 4,015 | 4,100 | 92,800 | 4,100 |
| 2018-12-10 | 4,035 | 4,145 | 4,020 | 4,045 | 84,500 | 4,045 |
| 2018-12-07 | 4,090 | 4,115 | 4,060 | 4,105 | 59,700 | 4,105 |
| 2018-12-06 | 4,120 | 4,120 | 3,990 | 3,995 | 72,600 | 3,995 |
| 2018-12-05 | 4,050 | 4,175 | 4,020 | 4,150 | 60,800 | 4,150 |
| 2018-12-04 | 4,265 | 4,265 | 4,105 | 4,120 | 69,200 | 4,120 |
| 2018-12-03 | 4,250 | 4,265 | 4,180 | 4,195 | 57,100 | 4,195 |
| 2018-11-30 | 4,240 | 4,275 | 4,165 | 4,230 | 114,300 | 4,230 |
| 2018-11-29 | 4,105 | 4,260 | 4,105 | 4,120 | 104,200 | 4,120 |
| 2018-11-28 | 4,020 | 4,130 | 4,015 | 4,065 | 98,500 | 4,065 |
| 2018-11-27 | 3,950 | 4,010 | 3,875 | 4,000 | 91,400 | 4,000 |
| 2018-11-26 | 3,835 | 3,950 | 3,835 | 3,930 | 82,700 | 3,930 |
| 2018-11-22 | 3,740 | 3,890 | 3,740 | 3,845 | 128,900 | 3,845 |
| 2018-11-21 | 3,720 | 3,760 | 3,545 | 3,700 | 296,700 | 3,700 |
| 2018-11-20 | 3,910 | 3,960 | 3,850 | 3,920 | 90,200 | 3,920 |
| 2018-11-19 | 3,920 | 3,990 | 3,920 | 3,935 | 148,200 | 3,935 |
| 2018-11-16 | 3,920 | 3,945 | 3,825 | 3,905 | 163,700 | 3,905 |
| 2018-11-15 | 3,800 | 3,925 | 3,785 | 3,910 | 136,900 | 3,910 |
| 2018-11-14 | 3,750 | 3,910 | 3,750 | 3,785 | 180,300 | 3,785 |
| 2018-11-13 | 3,600 | 3,775 | 3,590 | 3,720 | 198,300 | 3,720 |
| 2018-11-12 | 3,815 | 3,870 | 3,735 | 3,740 | 131,800 | 3,740 |
| 2018-11-09 | 3,770 | 3,845 | 3,765 | 3,815 | 110,900 | 3,815 |
| 2018-11-08 | 3,830 | 3,875 | 3,680 | 3,765 | 267,700 | 3,765 |
| 2018-11-07 | 3,800 | 3,845 | 3,745 | 3,780 | 181,200 | 3,780 |
| 2018-11-06 | 3,900 | 3,960 | 3,815 | 3,820 | 106,500 | 3,820 |
| 2018-11-05 | 4,005 | 4,005 | 3,860 | 3,885 | 140,800 | 3,885 |
| 2018-11-02 | 4,000 | 4,055 | 3,850 | 4,015 | 158,900 | 4,015 |
| 2018-11-01 | 4,095 | 4,095 | 3,885 | 4,000 | 273,600 | 4,000 |
| 2018-10-31 | 4,335 | 4,420 | 4,310 | 4,385 | 83,300 | 4,385 |
| 2018-10-30 | 4,240 | 4,400 | 4,165 | 4,380 | 92,300 | 4,380 |
| 2018-10-29 | 4,320 | 4,420 | 4,260 | 4,265 | 86,500 | 4,265 |
| 2018-10-26 | 4,575 | 4,595 | 4,360 | 4,415 | 85,800 | 4,415 |
| 2018-10-25 | 4,555 | 4,625 | 4,540 | 4,560 | 64,100 | 4,560 |
| 2018-10-24 | 4,665 | 4,705 | 4,600 | 4,680 | 57,500 | 4,680 |
| 2018-10-23 | 4,760 | 4,760 | 4,670 | 4,680 | 58,800 | 4,680 |
| 2018-10-22 | 4,770 | 4,835 | 4,725 | 4,780 | 46,600 | 4,780 |
| 2018-10-19 | 4,800 | 4,850 | 4,770 | 4,835 | 51,000 | 4,835 |
| 2018-10-18 | 4,735 | 4,870 | 4,720 | 4,840 | 56,700 | 4,840 |
| 2018-10-17 | 4,665 | 4,735 | 4,650 | 4,710 | 44,000 | 4,710 |
| 2018-10-16 | 4,650 | 4,700 | 4,580 | 4,620 | 73,800 | 4,620 |
| 2018-10-15 | 4,725 | 4,750 | 4,655 | 4,660 | 63,700 | 4,660 |
| 2018-10-12 | 4,660 | 4,770 | 4,660 | 4,705 | 79,300 | 4,705 |
| 2018-10-11 | 4,665 | 4,730 | 4,665 | 4,675 | 86,000 | 4,675 |
| 2018-10-10 | 4,690 | 4,845 | 4,690 | 4,785 | 79,900 | 4,785 |
| 2018-10-09 | 4,545 | 4,715 | 4,490 | 4,660 | 118,700 | 4,660 |
| 2018-10-05 | 4,550 | 4,565 | 4,490 | 4,545 | 32,700 | 4,545 |
| 2018-10-04 | 4,565 | 4,575 | 4,505 | 4,555 | 38,000 | 4,555 |
| 2018-10-03 | 4,620 | 4,650 | 4,535 | 4,545 | 44,300 | 4,545 |
| 2018-10-02 | 4,605 | 4,720 | 4,595 | 4,620 | 61,300 | 4,620 |
| 2018-10-01 | 4,605 | 4,605 | 4,540 | 4,585 | 42,900 | 4,585 |
| 2018-09-28 | 4,660 | 4,725 | 4,600 | 4,610 | 65,400 | 4,610 |
| 2018-09-27 | 4,715 | 4,755 | 4,605 | 4,620 | 73,800 | 4,620 |
| 2018-09-26 | 4,690 | 4,750 | 4,580 | 4,740 | 56,500 | 4,740 |
| 2018-09-25 | 4,600 | 4,720 | 4,595 | 4,705 | 102,300 | 4,705 |
| 2018-09-21 | 4,570 | 4,635 | 4,560 | 4,600 | 82,300 | 4,600 |
| 2018-09-20 | 4,480 | 4,550 | 4,475 | 4,545 | 43,900 | 4,545 |
| 2018-09-19 | 4,495 | 4,495 | 4,405 | 4,490 | 44,800 | 4,490 |
| 2018-09-18 | 4,380 | 4,490 | 4,380 | 4,470 | 42,700 | 4,470 |
| 2018-09-14 | 4,345 | 4,425 | 4,340 | 4,390 | 53,500 | 4,390 |
| 2018-09-13 | 4,220 | 4,315 | 4,190 | 4,305 | 47,200 | 4,305 |
| 2018-09-12 | 4,180 | 4,255 | 4,140 | 4,255 | 40,500 | 4,255 |
| 2018-09-11 | 4,240 | 4,280 | 4,100 | 4,120 | 70,100 | 4,120 |
| 2018-09-10 | 4,270 | 4,270 | 4,210 | 4,215 | 27,800 | 4,215 |
| 2018-09-07 | 4,275 | 4,325 | 4,215 | 4,240 | 32,800 | 4,240 |
| 2018-09-06 | 4,300 | 4,320 | 4,245 | 4,280 | 38,700 | 4,280 |
| 2018-09-05 | 4,325 | 4,385 | 4,280 | 4,345 | 58,200 | 4,345 |
| 2018-09-04 | 4,280 | 4,375 | 4,265 | 4,325 | 55,300 | 4,325 |
| 2018-09-03 | 4,290 | 4,385 | 4,280 | 4,320 | 58,600 | 4,320 |
| 2018-08-31 | 4,300 | 4,380 | 4,285 | 4,315 | 78,000 | 4,315 |
| 2018-08-30 | 4,285 | 4,320 | 4,250 | 4,305 | 51,500 | 4,305 |
| 2018-08-29 | 4,230 | 4,330 | 4,195 | 4,295 | 45,600 | 4,295 |
| 2018-08-28 | 4,270 | 4,285 | 4,195 | 4,235 | 36,500 | 4,235 |
| 2018-08-27 | 4,185 | 4,300 | 4,175 | 4,265 | 47,000 | 4,265 |
| 2018-08-24 | 4,100 | 4,195 | 4,085 | 4,175 | 31,100 | 4,175 |
| 2018-08-23 | 4,010 | 4,090 | 4,010 | 4,090 | 25,800 | 4,090 |
| 2018-08-22 | 3,975 | 4,045 | 3,955 | 4,005 | 28,800 | 4,005 |
| 2018-08-21 | 4,030 | 4,030 | 3,970 | 3,980 | 25,600 | 3,980 |
| 2018-08-20 | 4,010 | 4,045 | 3,995 | 4,015 | 34,600 | 4,015 |
| 2018-08-17 | 4,095 | 4,105 | 4,015 | 4,040 | 40,200 | 4,040 |
| 2018-08-16 | 4,145 | 4,155 | 4,040 | 4,055 | 44,400 | 4,055 |
| 2018-08-15 | 4,170 | 4,205 | 4,125 | 4,155 | 29,100 | 4,155 |
| 2018-08-14 | 4,230 | 4,230 | 4,110 | 4,160 | 84,900 | 4,160 |
| 2018-08-13 | 4,240 | 4,320 | 4,230 | 4,235 | 45,600 | 4,235 |
| 2018-08-10 | 4,210 | 4,280 | 4,195 | 4,240 | 38,000 | 4,240 |
| 2018-08-09 | 4,205 | 4,240 | 4,165 | 4,210 | 35,700 | 4,210 |
| 2018-08-08 | 4,265 | 4,315 | 4,185 | 4,205 | 53,500 | 4,205 |
| 2018-08-07 | 4,210 | 4,295 | 4,145 | 4,215 | 93,200 | 4,215 |
| 2018-08-06 | 4,275 | 4,330 | 4,155 | 4,185 | 79,800 | 4,185 |
| 2018-08-03 | 4,400 | 4,480 | 4,270 | 4,275 | 88,300 | 4,275 |
| 2018-08-02 | 4,460 | 4,595 | 4,350 | 4,380 | 135,000 | 4,380 |
| 2018-08-01 | 4,155 | 4,420 | 4,135 | 4,410 | 240,400 | 4,410 |
| 2018-07-31 | 4,200 | 4,210 | 3,955 | 3,985 | 89,800 | 3,985 |
| 2018-07-30 | 4,195 | 4,235 | 4,160 | 4,215 | 30,600 | 4,215 |
| 2018-07-27 | 4,100 | 4,255 | 4,045 | 4,210 | 53,400 | 4,210 |
| 2018-07-26 | 4,150 | 4,155 | 4,080 | 4,100 | 41,800 | 4,100 |
| 2018-07-25 | 4,075 | 4,100 | 4,025 | 4,100 | 38,200 | 4,100 |
| 2018-07-24 | 4,150 | 4,155 | 4,055 | 4,075 | 61,600 | 4,075 |
| 2018-07-23 | 4,195 | 4,220 | 4,125 | 4,140 | 44,000 | 4,140 |
| 2018-07-20 | 4,140 | 4,200 | 4,140 | 4,195 | 39,000 | 4,195 |
| 2018-07-19 | 4,255 | 4,255 | 4,135 | 4,155 | 51,600 | 4,155 |
| 2018-07-18 | 4,255 | 4,310 | 4,230 | 4,300 | 30,400 | 4,300 |
| 2018-07-17 | 4,210 | 4,295 | 4,185 | 4,255 | 36,000 | 4,255 |
| 2018-07-13 | 4,195 | 4,205 | 4,145 | 4,185 | 17,800 | 4,185 |
| 2018-07-12 | 4,145 | 4,210 | 4,145 | 4,155 | 29,000 | 4,155 |
| 2018-07-11 | 4,125 | 4,155 | 4,085 | 4,135 | 32,000 | 4,135 |
| 2018-07-10 | 4,250 | 4,250 | 4,120 | 4,125 | 35,300 | 4,125 |
| 2018-07-09 | 4,080 | 4,215 | 4,080 | 4,185 | 42,500 | 4,185 |
| 2018-07-06 | 4,085 | 4,090 | 3,985 | 4,065 | 51,900 | 4,065 |
| 2018-07-05 | 4,195 | 4,195 | 4,060 | 4,085 | 48,800 | 4,085 |
| 2018-07-04 | 4,185 | 4,235 | 4,125 | 4,225 | 32,800 | 4,225 |
| 2018-07-03 | 4,170 | 4,235 | 4,120 | 4,170 | 39,800 | 4,170 |
| 2018-07-02 | 4,215 | 4,265 | 4,140 | 4,175 | 52,400 | 4,175 |
| 2018-06-29 | 4,255 | 4,255 | 4,165 | 4,230 | 46,100 | 4,230 |
| 2018-06-28 | 4,360 | 4,360 | 4,220 | 4,260 | 56,700 | 4,260 |
| 2018-06-27 | 4,300 | 4,425 | 4,270 | 4,360 | 95,100 | 4,360 |
| 2018-06-26 | 4,270 | 4,270 | 4,150 | 4,245 | 56,100 | 4,245 |
| 2018-06-25 | 4,285 | 4,300 | 4,235 | 4,280 | 76,300 | 4,280 |
| 2018-06-22 | 4,230 | 4,285 | 4,195 | 4,255 | 41,400 | 4,255 |
| 2018-06-21 | 4,175 | 4,285 | 4,170 | 4,240 | 48,600 | 4,240 |
| 2018-06-20 | 4,180 | 4,245 | 4,100 | 4,205 | 51,300 | 4,205 |
| 2018-06-19 | 4,205 | 4,225 | 4,105 | 4,180 | 42,400 | 4,180 |
| 2018-06-18 | 4,240 | 4,260 | 4,125 | 4,195 | 38,900 | 4,195 |
| 2018-06-15 | 4,255 | 4,270 | 4,200 | 4,240 | 36,400 | 4,240 |
| 2018-06-14 | 4,255 | 4,260 | 4,165 | 4,225 | 55,900 | 4,225 |
| 2018-06-13 | 4,270 | 4,280 | 4,220 | 4,270 | 41,400 | 4,270 |
| 2018-06-12 | 4,255 | 4,285 | 4,240 | 4,270 | 34,500 | 4,270 |
| 2018-06-11 | 4,190 | 4,270 | 4,155 | 4,245 | 58,800 | 4,245 |
| 2018-06-08 | 4,090 | 4,190 | 4,090 | 4,175 | 47,500 | 4,175 |
| 2018-06-07 | 4,110 | 4,145 | 4,090 | 4,140 | 26,900 | 4,140 |
| 2018-06-06 | 4,095 | 4,095 | 4,040 | 4,075 | 29,400 | 4,075 |
| 2018-06-05 | 4,095 | 4,135 | 4,035 | 4,115 | 30,000 | 4,115 |
| 2018-06-04 | 4,065 | 4,130 | 4,055 | 4,085 | 42,800 | 4,085 |
| 2018-06-01 | 4,015 | 4,050 | 3,975 | 4,035 | 28,500 | 4,035 |
| 2018-05-31 | 3,995 | 4,065 | 3,985 | 4,020 | 53,500 | 4,020 |
| 2018-05-30 | 3,965 | 4,055 | 3,945 | 3,995 | 30,400 | 3,995 |
| 2018-05-29 | 4,000 | 4,025 | 3,955 | 4,010 | 37,900 | 4,010 |
| 2018-05-28 | 4,110 | 4,125 | 4,015 | 4,020 | 44,300 | 4,020 |
| 2018-05-25 | 4,140 | 4,195 | 4,105 | 4,105 | 65,500 | 4,105 |
| 2018-05-24 | 4,060 | 4,195 | 4,015 | 4,175 | 110,000 | 4,175 |
| 2018-05-23 | 4,030 | 4,075 | 3,985 | 4,065 | 48,100 | 4,065 |
| 2018-05-22 | 4,005 | 4,065 | 3,975 | 4,055 | 40,500 | 4,055 |
| 2018-05-21 | 3,980 | 4,090 | 3,980 | 4,020 | 73,800 | 4,020 |
| 2018-05-18 | 3,970 | 4,020 | 3,915 | 3,980 | 89,700 | 3,980 |
| 2018-05-17 | 4,010 | 4,045 | 3,960 | 4,015 | 144,300 | 4,015 |
| 2018-05-16 | 3,910 | 4,060 | 3,880 | 4,010 | 208,900 | 4,010 |
| 2018-05-15 | 3,730 | 3,800 | 3,400 | 3,770 | 444,700 | 3,770 |
| 2018-05-14 | 3,890 | 3,900 | 3,695 | 3,790 | 243,900 | 3,790 |
| 2018-05-11 | 4,060 | 4,085 | 3,820 | 3,870 | 215,100 | 3,870 |
| 2018-05-10 | 4,310 | 4,310 | 4,055 | 4,100 | 245,900 | 4,100 |
| 2018-05-09 | 4,375 | 4,535 | 4,270 | 4,300 | 130,800 | 4,300 |
| 2018-05-08 | 4,280 | 4,320 | 4,245 | 4,310 | 55,500 | 4,310 |
| 2018-05-07 | 4,260 | 4,315 | 4,225 | 4,290 | 75,600 | 4,290 |
| 2018-05-02 | 4,150 | 4,285 | 4,090 | 4,260 | 71,100 | 4,260 |
| 2018-05-01 | 4,095 | 4,145 | 4,050 | 4,145 | 59,500 | 4,145 |
| 2018-04-27 | 3,980 | 4,035 | 3,950 | 4,025 | 36,900 | 4,025 |
| 2018-04-26 | 3,980 | 3,980 | 3,895 | 3,960 | 49,400 | 3,960 |
| 2018-04-25 | 3,885 | 3,960 | 3,885 | 3,935 | 18,600 | 3,935 |
| 2018-04-24 | 3,980 | 3,980 | 3,880 | 3,900 | 40,900 | 3,900 |
| 2018-04-23 | 3,940 | 3,960 | 3,870 | 3,920 | 52,900 | 3,920 |
| 2018-04-20 | 3,890 | 3,970 | 3,885 | 3,950 | 34,500 | 3,950 |
| 2018-04-19 | 3,910 | 3,935 | 3,870 | 3,890 | 45,400 | 3,890 |
| 2018-04-18 | 3,900 | 3,960 | 3,850 | 3,910 | 147,100 | 3,910 |
| 2018-04-17 | 3,970 | 4,010 | 3,915 | 3,925 | 60,900 | 3,925 |
| 2018-04-16 | 4,000 | 4,015 | 3,950 | 3,970 | 67,300 | 3,970 |
| 2018-04-13 | 4,100 | 4,115 | 3,960 | 3,985 | 81,900 | 3,985 |
| 2018-04-12 | 4,105 | 4,170 | 4,060 | 4,090 | 79,800 | 4,090 |
| 2018-04-11 | 4,310 | 4,310 | 4,080 | 4,150 | 117,200 | 4,150 |
| 2018-04-10 | 4,310 | 4,375 | 4,255 | 4,315 | 57,000 | 4,315 |
| 2018-04-09 | 4,290 | 4,300 | 4,200 | 4,300 | 56,300 | 4,300 |
| 2018-04-06 | 4,200 | 4,235 | 4,135 | 4,220 | 61,900 | 4,220 |
| 2018-04-05 | 4,200 | 4,220 | 4,170 | 4,205 | 47,200 | 4,205 |
| 2018-04-04 | 4,200 | 4,220 | 4,175 | 4,210 | 51,900 | 4,210 |
| 2018-04-03 | 4,110 | 4,215 | 4,095 | 4,165 | 50,500 | 4,165 |
| 2018-03-30 | 4,110 | 4,140 | 4,060 | 4,115 | 56,000 | 4,115 |
| 2018-03-29 | 4,020 | 4,115 | 3,990 | 4,065 | 85,200 | 4,065 |
| 2018-03-28 | 3,915 | 3,965 | 3,885 | 3,965 | 38,400 | 3,965 |
| 2018-03-27 | 3,920 | 3,990 | 3,900 | 3,980 | 70,500 | 3,980 |
| 2018-03-26 | 3,800 | 3,850 | 3,740 | 3,850 | 50,800 | 3,850 |
| 2018-03-23 | 3,805 | 3,830 | 3,780 | 3,805 | 44,000 | 3,805 |
| 2018-03-22 | 3,800 | 3,880 | 3,785 | 3,870 | 42,600 | 3,870 |
| 2018-03-20 | 3,865 | 3,875 | 3,750 | 3,800 | 73,300 | 3,800 |
| 2018-03-19 | 3,895 | 3,900 | 3,810 | 3,885 | 41,500 | 3,885 |
| 2018-03-16 | 3,875 | 3,930 | 3,860 | 3,915 | 49,500 | 3,915 |
| 2018-03-15 | 3,870 | 3,880 | 3,800 | 3,835 | 58,400 | 3,835 |
| 2018-03-14 | 3,950 | 3,955 | 3,855 | 3,890 | 74,500 | 3,890 |
| 2018-03-13 | 3,880 | 4,015 | 3,880 | 3,985 | 99,300 | 3,985 |
| 2018-03-12 | 3,940 | 3,940 | 3,845 | 3,855 | 39,700 | 3,855 |
| 2018-03-09 | 3,920 | 3,940 | 3,840 | 3,855 | 45,800 | 3,855 |
| 2018-03-08 | 3,940 | 3,940 | 3,865 | 3,880 | 25,200 | 3,880 |
| 2018-03-07 | 3,835 | 3,905 | 3,780 | 3,895 | 45,300 | 3,895 |
| 2018-03-06 | 3,825 | 3,860 | 3,820 | 3,830 | 32,600 | 3,830 |
| 2018-03-05 | 3,765 | 3,835 | 3,760 | 3,810 | 40,500 | 3,810 |
| 2018-03-02 | 3,800 | 3,840 | 3,760 | 3,820 | 53,800 | 3,820 |
| 2018-03-01 | 3,960 | 3,960 | 3,800 | 3,805 | 83,700 | 3,805 |
| 2018-02-28 | 3,850 | 4,005 | 3,845 | 3,960 | 92,100 | 3,960 |
| 2018-02-27 | 3,875 | 3,905 | 3,840 | 3,885 | 199,700 | 3,885 |
| 2018-02-26 | 3,945 | 4,060 | 3,935 | 4,035 | 78,700 | 4,035 |
| 2018-02-23 | 3,880 | 3,935 | 3,880 | 3,920 | 52,400 | 3,920 |
| 2018-02-22 | 3,860 | 3,915 | 3,845 | 3,900 | 59,100 | 3,900 |
| 2018-02-21 | 3,820 | 3,890 | 3,820 | 3,875 | 54,600 | 3,875 |
| 2018-02-20 | 3,700 | 3,825 | 3,680 | 3,810 | 74,900 | 3,810 |
| 2018-02-19 | 3,550 | 3,650 | 3,550 | 3,635 | 51,400 | 3,635 |
| 2018-02-16 | 3,525 | 3,565 | 3,515 | 3,515 | 81,900 | 3,515 |
| 2018-02-15 | 3,565 | 3,595 | 3,510 | 3,525 | 62,400 | 3,525 |
| 2018-02-14 | 3,575 | 3,610 | 3,530 | 3,565 | 62,700 | 3,565 |
| 2018-02-13 | 3,650 | 3,665 | 3,580 | 3,585 | 74,500 | 3,585 |
| 2018-02-09 | 3,510 | 3,610 | 3,505 | 3,590 | 87,800 | 3,590 |
| 2018-02-08 | 3,625 | 3,710 | 3,625 | 3,690 | 56,800 | 3,690 |
| 2018-02-07 | 3,765 | 3,790 | 3,610 | 3,615 | 82,800 | 3,615 |
| 2018-02-06 | 3,700 | 3,740 | 3,535 | 3,605 | 144,300 | 3,605 |
| 2018-02-05 | 3,930 | 3,990 | 3,850 | 3,860 | 121,200 | 3,860 |
| 2018-02-02 | 3,965 | 4,075 | 3,965 | 4,020 | 106,500 | 4,020 |
| 2018-02-01 | 3,850 | 3,945 | 3,790 | 3,925 | 131,300 | 3,925 |
| 2018-01-31 | 3,745 | 3,790 | 3,670 | 3,670 | 65,800 | 3,670 |
| 2018-01-30 | 3,845 | 3,855 | 3,765 | 3,775 | 69,200 | 3,775 |
| 2018-01-29 | 3,830 | 3,885 | 3,815 | 3,840 | 99,300 | 3,840 |
| 2018-01-26 | 3,785 | 3,810 | 3,770 | 3,775 | 50,400 | 3,775 |
| 2018-01-25 | 3,805 | 3,835 | 3,790 | 3,795 | 68,700 | 3,795 |
| 2018-01-24 | 3,795 | 3,810 | 3,760 | 3,800 | 79,100 | 3,800 |
| 2018-01-23 | 3,750 | 3,795 | 3,725 | 3,760 | 63,500 | 3,760 |
| 2018-01-22 | 3,730 | 3,750 | 3,680 | 3,705 | 68,800 | 3,705 |
| 2018-01-19 | 3,705 | 3,740 | 3,690 | 3,700 | 57,300 | 3,700 |
| 2018-01-18 | 3,820 | 3,830 | 3,670 | 3,700 | 109,200 | 3,700 |
| 2018-01-17 | 3,790 | 3,855 | 3,765 | 3,775 | 60,000 | 3,775 |
| 2018-01-16 | 3,805 | 3,825 | 3,785 | 3,805 | 33,100 | 3,805 |
| 2018-01-15 | 3,735 | 3,815 | 3,735 | 3,800 | 44,300 | 3,800 |
| 2018-01-12 | 3,750 | 3,755 | 3,680 | 3,735 | 71,900 | 3,735 |
| 2018-01-11 | 3,720 | 3,770 | 3,705 | 3,760 | 37,500 | 3,760 |
| 2018-01-10 | 3,695 | 3,755 | 3,690 | 3,725 | 52,800 | 3,725 |
| 2018-01-09 | 3,710 | 3,715 | 3,655 | 3,690 | 47,800 | 3,690 |
| 2018-01-05 | 3,715 | 3,750 | 3,680 | 3,715 | 53,700 | 3,715 |
| 2018-01-04 | 3,675 | 3,700 | 3,615 | 3,695 | 54,800 | 3,695 |
分割・併合履歴 ： [2017-09-27]1株→2株 [2007-09-25]1株→1.1株 [2007-03-27]1株→1.1株 [2006-09-26]1株→1.1株 [2006-03-28]1株→1.2株 [2005-09-27]1株→1.2株 [2005-03-28]1株→1.1株
