9001 東武鉄道(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 | 2,961 | 2,976 | 2,942 | 2,963 | 409,800 | 2,963 |
| 2018-12-27 | 2,910 | 2,979 | 2,894 | 2,968 | 669,900 | 2,968 |
| 2018-12-26 | 2,814 | 2,896 | 2,810 | 2,850 | 513,600 | 2,850 |
| 2018-12-25 | 2,852 | 2,870 | 2,779 | 2,813 | 512,500 | 2,813 |
| 2018-12-21 | 3,015 | 3,015 | 2,890 | 2,912 | 1,107,600 | 2,912 |
| 2018-12-20 | 3,065 | 3,105 | 3,005 | 3,010 | 573,900 | 3,010 |
| 2018-12-19 | 3,120 | 3,140 | 3,070 | 3,085 | 416,100 | 3,085 |
| 2018-12-18 | 3,125 | 3,140 | 3,085 | 3,090 | 517,600 | 3,090 |
| 2018-12-17 | 3,080 | 3,150 | 3,080 | 3,145 | 575,800 | 3,145 |
| 2018-12-14 | 3,070 | 3,135 | 3,070 | 3,105 | 800,100 | 3,105 |
| 2018-12-13 | 3,095 | 3,130 | 3,080 | 3,100 | 468,800 | 3,100 |
| 2018-12-12 | 3,050 | 3,085 | 3,040 | 3,075 | 637,900 | 3,075 |
| 2018-12-11 | 3,065 | 3,080 | 3,035 | 3,040 | 627,200 | 3,040 |
| 2018-12-10 | 3,090 | 3,115 | 3,075 | 3,090 | 502,700 | 3,090 |
| 2018-12-07 | 3,145 | 3,160 | 3,120 | 3,145 | 587,400 | 3,145 |
| 2018-12-06 | 3,155 | 3,190 | 3,125 | 3,140 | 520,800 | 3,140 |
| 2018-12-05 | 3,160 | 3,200 | 3,145 | 3,190 | 484,500 | 3,190 |
| 2018-12-04 | 3,265 | 3,290 | 3,205 | 3,205 | 512,200 | 3,205 |
| 2018-12-03 | 3,290 | 3,325 | 3,280 | 3,300 | 600,700 | 3,300 |
| 2018-11-30 | 3,240 | 3,280 | 3,220 | 3,250 | 695,100 | 3,250 |
| 2018-11-29 | 3,260 | 3,270 | 3,230 | 3,240 | 308,000 | 3,240 |
| 2018-11-28 | 3,265 | 3,265 | 3,195 | 3,225 | 417,300 | 3,225 |
| 2018-11-27 | 3,270 | 3,295 | 3,255 | 3,265 | 339,400 | 3,265 |
| 2018-11-26 | 3,215 | 3,270 | 3,210 | 3,250 | 424,500 | 3,250 |
| 2018-11-22 | 3,170 | 3,235 | 3,160 | 3,225 | 358,000 | 3,225 |
| 2018-11-21 | 3,150 | 3,185 | 3,140 | 3,150 | 367,900 | 3,150 |
| 2018-11-20 | 3,160 | 3,230 | 3,160 | 3,220 | 343,300 | 3,220 |
| 2018-11-19 | 3,185 | 3,215 | 3,170 | 3,195 | 281,200 | 3,195 |
| 2018-11-16 | 3,165 | 3,220 | 3,150 | 3,205 | 417,800 | 3,205 |
| 2018-11-15 | 3,140 | 3,175 | 3,115 | 3,175 | 349,200 | 3,175 |
| 2018-11-14 | 3,160 | 3,185 | 3,145 | 3,155 | 391,800 | 3,155 |
| 2018-11-13 | 3,205 | 3,210 | 3,140 | 3,160 | 465,300 | 3,160 |
| 2018-11-12 | 3,210 | 3,255 | 3,210 | 3,250 | 313,400 | 3,250 |
| 2018-11-09 | 3,190 | 3,240 | 3,190 | 3,235 | 431,600 | 3,235 |
| 2018-11-08 | 3,170 | 3,190 | 3,155 | 3,175 | 505,200 | 3,175 |
| 2018-11-07 | 3,135 | 3,165 | 3,115 | 3,125 | 526,100 | 3,125 |
| 2018-11-06 | 3,070 | 3,115 | 3,060 | 3,110 | 537,200 | 3,110 |
| 2018-11-05 | 3,055 | 3,065 | 3,020 | 3,045 | 464,800 | 3,045 |
| 2018-11-02 | 3,080 | 3,085 | 3,005 | 3,065 | 763,400 | 3,065 |
| 2018-11-01 | 3,095 | 3,125 | 3,065 | 3,075 | 448,800 | 3,075 |
| 2018-10-31 | 3,115 | 3,180 | 3,080 | 3,135 | 966,700 | 3,135 |
| 2018-10-30 | 3,150 | 3,175 | 3,130 | 3,150 | 603,500 | 3,150 |
| 2018-10-29 | 3,115 | 3,165 | 3,105 | 3,130 | 396,900 | 3,130 |
| 2018-10-26 | 3,070 | 3,110 | 3,055 | 3,085 | 538,000 | 3,085 |
| 2018-10-25 | 3,075 | 3,095 | 3,050 | 3,060 | 620,300 | 3,060 |
| 2018-10-24 | 3,090 | 3,130 | 3,075 | 3,110 | 456,500 | 3,110 |
| 2018-10-23 | 3,145 | 3,145 | 3,075 | 3,085 | 594,600 | 3,085 |
| 2018-10-22 | 3,135 | 3,190 | 3,130 | 3,175 | 321,800 | 3,175 |
| 2018-10-19 | 3,135 | 3,165 | 3,105 | 3,145 | 474,700 | 3,145 |
| 2018-10-18 | 3,155 | 3,185 | 3,150 | 3,165 | 380,500 | 3,165 |
| 2018-10-17 | 3,125 | 3,155 | 3,115 | 3,145 | 426,900 | 3,145 |
| 2018-10-16 | 3,075 | 3,095 | 3,060 | 3,095 | 486,000 | 3,095 |
| 2018-10-15 | 3,105 | 3,120 | 3,080 | 3,085 | 561,900 | 3,085 |
| 2018-10-12 | 3,145 | 3,170 | 3,095 | 3,115 | 698,100 | 3,115 |
| 2018-10-11 | 3,235 | 3,260 | 3,175 | 3,185 | 554,000 | 3,185 |
| 2018-10-10 | 3,270 | 3,325 | 3,270 | 3,310 | 315,800 | 3,310 |
| 2018-10-09 | 3,255 | 3,300 | 3,250 | 3,260 | 568,100 | 3,260 |
| 2018-10-05 | 3,210 | 3,295 | 3,210 | 3,280 | 503,600 | 3,280 |
| 2018-10-04 | 3,280 | 3,280 | 3,210 | 3,215 | 786,800 | 3,215 |
| 2018-10-03 | 3,335 | 3,345 | 3,290 | 3,295 | 379,800 | 3,295 |
| 2018-10-02 | 3,325 | 3,370 | 3,310 | 3,355 | 473,000 | 3,355 |
| 2018-10-01 | 3,330 | 3,345 | 3,300 | 3,305 | 366,500 | 3,305 |
| 2018-09-28 | 3,345 | 3,400 | 3,320 | 3,360 | 568,000 | 3,360 |
| 2018-09-27 | 3,375 | 3,395 | 3,335 | 3,335 | 603,800 | 3,335 |
| 2018-09-26 | 3,430 | 3,440 | 3,365 | 3,420 | 689,600 | 3,420 |
| 2018-09-25 | 3,425 | 3,465 | 3,420 | 3,465 | 1,575,100 | 3,465 |
| 2018-09-21 | 3,420 | 3,445 | 3,395 | 3,430 | 891,200 | 3,430 |
| 2018-09-20 | 3,420 | 3,420 | 3,390 | 3,400 | 400,100 | 3,400 |
| 2018-09-19 | 3,395 | 3,425 | 3,380 | 3,405 | 542,200 | 3,405 |
| 2018-09-18 | 3,235 | 3,375 | 3,235 | 3,365 | 558,700 | 3,365 |
| 2018-09-14 | 3,295 | 3,295 | 3,230 | 3,240 | 701,500 | 3,240 |
| 2018-09-13 | 3,265 | 3,320 | 3,265 | 3,290 | 423,400 | 3,290 |
| 2018-09-12 | 3,215 | 3,255 | 3,195 | 3,250 | 413,400 | 3,250 |
| 2018-09-11 | 3,170 | 3,215 | 3,170 | 3,210 | 348,900 | 3,210 |
| 2018-09-10 | 3,155 | 3,190 | 3,155 | 3,160 | 344,800 | 3,160 |
| 2018-09-07 | 3,085 | 3,165 | 3,085 | 3,155 | 370,900 | 3,155 |
| 2018-09-06 | 3,080 | 3,110 | 3,060 | 3,085 | 382,400 | 3,085 |
| 2018-09-05 | 3,105 | 3,115 | 3,075 | 3,095 | 403,500 | 3,095 |
| 2018-09-04 | 3,100 | 3,130 | 3,070 | 3,120 | 312,900 | 3,120 |
| 2018-09-03 | 3,100 | 3,110 | 3,080 | 3,100 | 292,700 | 3,100 |
| 2018-08-31 | 3,075 | 3,110 | 3,070 | 3,100 | 559,000 | 3,100 |
| 2018-08-30 | 3,150 | 3,155 | 3,090 | 3,100 | 557,500 | 3,100 |
| 2018-08-29 | 3,110 | 3,150 | 3,100 | 3,130 | 320,500 | 3,130 |
| 2018-08-28 | 3,105 | 3,130 | 3,090 | 3,115 | 342,700 | 3,115 |
| 2018-08-27 | 3,105 | 3,105 | 3,080 | 3,085 | 281,400 | 3,085 |
| 2018-08-24 | 3,100 | 3,105 | 3,070 | 3,085 | 238,300 | 3,085 |
| 2018-08-23 | 3,090 | 3,090 | 3,050 | 3,065 | 353,700 | 3,065 |
| 2018-08-22 | 3,090 | 3,100 | 3,060 | 3,065 | 358,400 | 3,065 |
| 2018-08-21 | 3,110 | 3,115 | 3,070 | 3,090 | 350,400 | 3,090 |
| 2018-08-20 | 3,130 | 3,140 | 3,105 | 3,115 | 252,600 | 3,115 |
| 2018-08-17 | 3,140 | 3,155 | 3,125 | 3,130 | 235,000 | 3,130 |
| 2018-08-16 | 3,140 | 3,170 | 3,110 | 3,145 | 455,600 | 3,145 |
| 2018-08-15 | 3,165 | 3,185 | 3,145 | 3,155 | 278,200 | 3,155 |
| 2018-08-14 | 3,115 | 3,150 | 3,085 | 3,150 | 436,600 | 3,150 |
| 2018-08-13 | 3,140 | 3,145 | 3,085 | 3,085 | 467,300 | 3,085 |
| 2018-08-10 | 3,165 | 3,170 | 3,140 | 3,145 | 531,500 | 3,145 |
| 2018-08-09 | 3,195 | 3,200 | 3,155 | 3,160 | 405,300 | 3,160 |
| 2018-08-08 | 3,235 | 3,265 | 3,200 | 3,205 | 230,300 | 3,205 |
| 2018-08-07 | 3,215 | 3,235 | 3,195 | 3,235 | 218,500 | 3,235 |
| 2018-08-06 | 3,215 | 3,240 | 3,200 | 3,200 | 282,300 | 3,200 |
| 2018-08-03 | 3,255 | 3,260 | 3,205 | 3,215 | 323,600 | 3,215 |
| 2018-08-02 | 3,235 | 3,300 | 3,230 | 3,245 | 431,400 | 3,245 |
| 2018-08-01 | 3,250 | 3,295 | 3,220 | 3,230 | 436,600 | 3,230 |
| 2018-07-31 | 3,275 | 3,305 | 3,260 | 3,290 | 485,700 | 3,290 |
| 2018-07-30 | 3,330 | 3,370 | 3,315 | 3,345 | 223,100 | 3,345 |
| 2018-07-27 | 3,330 | 3,370 | 3,310 | 3,355 | 328,600 | 3,355 |
| 2018-07-26 | 3,300 | 3,320 | 3,280 | 3,305 | 349,800 | 3,305 |
| 2018-07-25 | 3,265 | 3,275 | 3,230 | 3,235 | 265,500 | 3,235 |
| 2018-07-24 | 3,285 | 3,295 | 3,245 | 3,250 | 229,600 | 3,250 |
| 2018-07-23 | 3,260 | 3,295 | 3,250 | 3,265 | 293,200 | 3,265 |
| 2018-07-20 | 3,265 | 3,280 | 3,245 | 3,265 | 354,900 | 3,265 |
| 2018-07-19 | 3,330 | 3,330 | 3,255 | 3,255 | 292,600 | 3,255 |
| 2018-07-18 | 3,315 | 3,330 | 3,295 | 3,300 | 345,500 | 3,300 |
| 2018-07-17 | 3,225 | 3,295 | 3,220 | 3,285 | 370,200 | 3,285 |
| 2018-07-13 | 3,205 | 3,225 | 3,185 | 3,210 | 351,500 | 3,210 |
| 2018-07-12 | 3,175 | 3,215 | 3,175 | 3,185 | 415,700 | 3,185 |
| 2018-07-11 | 3,205 | 3,225 | 3,170 | 3,180 | 412,600 | 3,180 |
| 2018-07-10 | 3,275 | 3,280 | 3,215 | 3,215 | 466,200 | 3,215 |
| 2018-07-09 | 3,260 | 3,290 | 3,250 | 3,255 | 244,100 | 3,255 |
| 2018-07-06 | 3,285 | 3,305 | 3,260 | 3,260 | 296,900 | 3,260 |
| 2018-07-05 | 3,315 | 3,325 | 3,260 | 3,265 | 376,700 | 3,265 |
| 2018-07-04 | 3,250 | 3,320 | 3,250 | 3,305 | 324,300 | 3,305 |
| 2018-07-03 | 3,300 | 3,310 | 3,240 | 3,265 | 496,000 | 3,265 |
| 2018-07-02 | 3,385 | 3,390 | 3,270 | 3,280 | 517,900 | 3,280 |
| 2018-06-29 | 3,455 | 3,460 | 3,385 | 3,390 | 479,500 | 3,390 |
| 2018-06-28 | 3,430 | 3,460 | 3,425 | 3,445 | 692,100 | 3,445 |
| 2018-06-27 | 3,420 | 3,470 | 3,415 | 3,450 | 413,900 | 3,450 |
| 2018-06-26 | 3,390 | 3,445 | 3,380 | 3,435 | 384,400 | 3,435 |
| 2018-06-25 | 3,460 | 3,475 | 3,415 | 3,420 | 308,600 | 3,420 |
| 2018-06-22 | 3,455 | 3,500 | 3,450 | 3,485 | 269,600 | 3,485 |
| 2018-06-21 | 3,485 | 3,535 | 3,470 | 3,490 | 426,300 | 3,490 |
| 2018-06-20 | 3,530 | 3,560 | 3,490 | 3,515 | 472,900 | 3,515 |
| 2018-06-19 | 3,570 | 3,590 | 3,515 | 3,520 | 320,100 | 3,520 |
| 2018-06-18 | 3,635 | 3,660 | 3,585 | 3,605 | 327,500 | 3,605 |
| 2018-06-15 | 3,585 | 3,610 | 3,575 | 3,605 | 732,400 | 3,605 |
| 2018-06-14 | 3,580 | 3,630 | 3,570 | 3,570 | 445,900 | 3,570 |
| 2018-06-13 | 3,550 | 3,615 | 3,550 | 3,575 | 379,900 | 3,575 |
| 2018-06-12 | 3,515 | 3,570 | 3,515 | 3,545 | 343,900 | 3,545 |
| 2018-06-11 | 3,475 | 3,515 | 3,475 | 3,490 | 220,100 | 3,490 |
| 2018-06-08 | 3,460 | 3,500 | 3,455 | 3,475 | 581,100 | 3,475 |
| 2018-06-07 | 3,480 | 3,500 | 3,455 | 3,470 | 409,600 | 3,470 |
| 2018-06-06 | 3,425 | 3,475 | 3,415 | 3,465 | 279,200 | 3,465 |
| 2018-06-05 | 3,440 | 3,475 | 3,435 | 3,455 | 315,800 | 3,455 |
| 2018-06-04 | 3,400 | 3,470 | 3,400 | 3,465 | 399,100 | 3,465 |
| 2018-06-01 | 3,335 | 3,395 | 3,330 | 3,370 | 465,300 | 3,370 |
| 2018-05-31 | 3,415 | 3,430 | 3,370 | 3,375 | 1,018,300 | 3,375 |
| 2018-05-30 | 3,395 | 3,440 | 3,385 | 3,420 | 533,700 | 3,420 |
| 2018-05-29 | 3,455 | 3,470 | 3,435 | 3,445 | 459,100 | 3,445 |
| 2018-05-28 | 3,420 | 3,465 | 3,410 | 3,445 | 446,600 | 3,445 |
| 2018-05-25 | 3,385 | 3,435 | 3,375 | 3,425 | 343,000 | 3,425 |
| 2018-05-24 | 3,400 | 3,420 | 3,370 | 3,395 | 395,800 | 3,395 |
| 2018-05-23 | 3,380 | 3,400 | 3,350 | 3,385 | 405,800 | 3,385 |
| 2018-05-22 | 3,345 | 3,395 | 3,310 | 3,385 | 391,600 | 3,385 |
| 2018-05-21 | 3,360 | 3,370 | 3,330 | 3,350 | 241,700 | 3,350 |
| 2018-05-18 | 3,330 | 3,375 | 3,315 | 3,360 | 384,500 | 3,360 |
| 2018-05-17 | 3,365 | 3,365 | 3,320 | 3,325 | 464,000 | 3,325 |
| 2018-05-16 | 3,400 | 3,400 | 3,355 | 3,365 | 327,900 | 3,365 |
| 2018-05-15 | 3,395 | 3,410 | 3,375 | 3,400 | 251,800 | 3,400 |
| 2018-05-14 | 3,375 | 3,405 | 3,360 | 3,395 | 312,400 | 3,395 |
| 2018-05-11 | 3,380 | 3,415 | 3,355 | 3,400 | 370,600 | 3,400 |
| 2018-05-10 | 3,360 | 3,385 | 3,340 | 3,380 | 301,700 | 3,380 |
| 2018-05-09 | 3,380 | 3,390 | 3,340 | 3,360 | 356,600 | 3,360 |
| 2018-05-08 | 3,365 | 3,415 | 3,345 | 3,370 | 383,600 | 3,370 |
| 2018-05-07 | 3,330 | 3,370 | 3,305 | 3,365 | 359,800 | 3,365 |
| 2018-05-02 | 3,365 | 3,365 | 3,300 | 3,330 | 399,000 | 3,330 |
| 2018-05-01 | 3,300 | 3,385 | 3,300 | 3,350 | 574,700 | 3,350 |
| 2018-04-27 | 3,445 | 3,500 | 3,430 | 3,490 | 642,600 | 3,490 |
| 2018-04-26 | 3,390 | 3,420 | 3,345 | 3,420 | 553,500 | 3,420 |
| 2018-04-25 | 3,320 | 3,385 | 3,310 | 3,380 | 265,000 | 3,380 |
| 2018-04-24 | 3,335 | 3,345 | 3,295 | 3,345 | 321,300 | 3,345 |
| 2018-04-23 | 3,325 | 3,330 | 3,295 | 3,300 | 176,300 | 3,300 |
| 2018-04-20 | 3,330 | 3,360 | 3,320 | 3,330 | 378,000 | 3,330 |
| 2018-04-19 | 3,330 | 3,360 | 3,310 | 3,310 | 394,400 | 3,310 |
| 2018-04-18 | 3,270 | 3,300 | 3,255 | 3,300 | 280,000 | 3,300 |
| 2018-04-17 | 3,285 | 3,300 | 3,260 | 3,265 | 228,800 | 3,265 |
| 2018-04-16 | 3,230 | 3,275 | 3,225 | 3,270 | 209,100 | 3,270 |
| 2018-04-13 | 3,235 | 3,250 | 3,210 | 3,225 | 280,200 | 3,225 |
| 2018-04-12 | 3,220 | 3,225 | 3,200 | 3,210 | 293,800 | 3,210 |
| 2018-04-11 | 3,260 | 3,270 | 3,210 | 3,220 | 298,300 | 3,220 |
| 2018-04-10 | 3,300 | 3,310 | 3,265 | 3,275 | 420,900 | 3,275 |
| 2018-04-09 | 3,285 | 3,325 | 3,285 | 3,315 | 402,200 | 3,315 |
| 2018-04-06 | 3,290 | 3,315 | 3,270 | 3,290 | 478,400 | 3,290 |
| 2018-04-05 | 3,260 | 3,330 | 3,250 | 3,315 | 469,700 | 3,315 |
| 2018-04-04 | 3,170 | 3,250 | 3,155 | 3,240 | 428,800 | 3,240 |
| 2018-04-03 | 3,125 | 3,190 | 3,125 | 3,185 | 490,600 | 3,185 |
| 2018-03-30 | 3,235 | 3,240 | 3,190 | 3,205 | 404,000 | 3,205 |
| 2018-03-29 | 3,230 | 3,260 | 3,185 | 3,220 | 514,100 | 3,220 |
| 2018-03-28 | 3,210 | 3,215 | 3,135 | 3,200 | 921,500 | 3,200 |
| 2018-03-27 | 3,160 | 3,295 | 3,160 | 3,290 | 1,449,500 | 3,290 |
| 2018-03-26 | 3,130 | 3,155 | 3,115 | 3,155 | 651,900 | 3,155 |
| 2018-03-23 | 3,170 | 3,185 | 3,140 | 3,150 | 752,000 | 3,150 |
| 2018-03-22 | 3,205 | 3,220 | 3,185 | 3,205 | 459,100 | 3,205 |
| 2018-03-20 | 3,195 | 3,220 | 3,180 | 3,220 | 395,900 | 3,220 |
| 2018-03-19 | 3,220 | 3,225 | 3,185 | 3,200 | 294,000 | 3,200 |
| 2018-03-16 | 3,230 | 3,240 | 3,215 | 3,220 | 498,200 | 3,220 |
| 2018-03-15 | 3,230 | 3,240 | 3,185 | 3,205 | 443,700 | 3,205 |
| 2018-03-14 | 3,220 | 3,240 | 3,220 | 3,225 | 327,500 | 3,225 |
| 2018-03-13 | 3,205 | 3,240 | 3,200 | 3,230 | 360,400 | 3,230 |
| 2018-03-12 | 3,240 | 3,250 | 3,185 | 3,195 | 423,700 | 3,195 |
| 2018-03-09 | 3,235 | 3,265 | 3,190 | 3,195 | 727,800 | 3,195 |
| 2018-03-08 | 3,260 | 3,270 | 3,195 | 3,200 | 366,300 | 3,200 |
| 2018-03-07 | 3,195 | 3,240 | 3,185 | 3,215 | 446,200 | 3,215 |
| 2018-03-06 | 3,225 | 3,250 | 3,205 | 3,210 | 404,600 | 3,210 |
| 2018-03-05 | 3,185 | 3,205 | 3,175 | 3,200 | 306,200 | 3,200 |
| 2018-03-02 | 3,230 | 3,230 | 3,180 | 3,200 | 597,700 | 3,200 |
| 2018-03-01 | 3,300 | 3,300 | 3,265 | 3,280 | 451,000 | 3,280 |
| 2018-02-28 | 3,315 | 3,340 | 3,300 | 3,310 | 464,400 | 3,310 |
| 2018-02-27 | 3,370 | 3,370 | 3,325 | 3,330 | 328,400 | 3,330 |
| 2018-02-26 | 3,335 | 3,350 | 3,320 | 3,340 | 282,900 | 3,340 |
| 2018-02-23 | 3,310 | 3,320 | 3,290 | 3,305 | 305,700 | 3,305 |
| 2018-02-22 | 3,310 | 3,320 | 3,275 | 3,285 | 477,300 | 3,285 |
| 2018-02-21 | 3,350 | 3,360 | 3,320 | 3,335 | 434,300 | 3,335 |
| 2018-02-20 | 3,360 | 3,380 | 3,335 | 3,345 | 395,500 | 3,345 |
| 2018-02-19 | 3,360 | 3,380 | 3,335 | 3,375 | 380,300 | 3,375 |
| 2018-02-16 | 3,290 | 3,345 | 3,290 | 3,320 | 429,300 | 3,320 |
| 2018-02-15 | 3,325 | 3,340 | 3,275 | 3,290 | 467,400 | 3,290 |
| 2018-02-14 | 3,345 | 3,365 | 3,280 | 3,300 | 642,300 | 3,300 |
| 2018-02-13 | 3,425 | 3,430 | 3,325 | 3,335 | 732,100 | 3,335 |
| 2018-02-09 | 3,360 | 3,410 | 3,350 | 3,410 | 665,200 | 3,410 |
| 2018-02-08 | 3,460 | 3,495 | 3,440 | 3,445 | 590,300 | 3,445 |
| 2018-02-07 | 3,535 | 3,575 | 3,460 | 3,460 | 863,400 | 3,460 |
| 2018-02-06 | 3,425 | 3,480 | 3,420 | 3,465 | 1,737,300 | 3,465 |
| 2018-02-05 | 3,555 | 3,610 | 3,525 | 3,525 | 1,358,500 | 3,525 |
| 2018-02-02 | 3,695 | 3,745 | 3,685 | 3,695 | 613,100 | 3,695 |
| 2018-02-01 | 3,665 | 3,720 | 3,665 | 3,715 | 411,000 | 3,715 |
| 2018-01-31 | 3,740 | 3,765 | 3,665 | 3,665 | 911,800 | 3,665 |
| 2018-01-30 | 3,760 | 3,775 | 3,725 | 3,740 | 528,100 | 3,740 |
| 2018-01-29 | 3,800 | 3,820 | 3,765 | 3,770 | 431,000 | 3,770 |
| 2018-01-26 | 3,810 | 3,835 | 3,775 | 3,775 | 444,200 | 3,775 |
| 2018-01-25 | 3,800 | 3,810 | 3,765 | 3,800 | 403,800 | 3,800 |
| 2018-01-24 | 3,840 | 3,870 | 3,825 | 3,830 | 334,300 | 3,830 |
| 2018-01-23 | 3,820 | 3,855 | 3,815 | 3,845 | 350,500 | 3,845 |
| 2018-01-22 | 3,810 | 3,820 | 3,790 | 3,815 | 371,900 | 3,815 |
| 2018-01-19 | 3,790 | 3,825 | 3,775 | 3,820 | 417,300 | 3,820 |
| 2018-01-18 | 3,825 | 3,835 | 3,765 | 3,770 | 696,200 | 3,770 |
| 2018-01-17 | 3,760 | 3,805 | 3,750 | 3,805 | 489,600 | 3,805 |
| 2018-01-16 | 3,805 | 3,825 | 3,795 | 3,805 | 279,600 | 3,805 |
| 2018-01-15 | 3,805 | 3,830 | 3,805 | 3,815 | 257,800 | 3,815 |
| 2018-01-12 | 3,830 | 3,835 | 3,785 | 3,800 | 448,100 | 3,800 |
| 2018-01-11 | 3,795 | 3,835 | 3,765 | 3,835 | 414,300 | 3,835 |
| 2018-01-10 | 3,785 | 3,810 | 3,770 | 3,805 | 389,700 | 3,805 |
| 2018-01-09 | 3,815 | 3,825 | 3,760 | 3,790 | 548,300 | 3,790 |
| 2018-01-05 | 3,795 | 3,815 | 3,760 | 3,810 | 479,900 | 3,810 |
| 2018-01-04 | 3,670 | 3,760 | 3,670 | 3,760 | 579,500 | 3,760 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株