9003 相鉄ホールディングス(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 | 3,245 | 3,280 | 3,220 | 3,270 | 101,100 | 3,270 |
| 2018-12-27 | 3,145 | 3,265 | 3,145 | 3,260 | 163,800 | 3,260 |
| 2018-12-26 | 3,030 | 3,130 | 3,025 | 3,055 | 180,000 | 3,055 |
| 2018-12-25 | 3,065 | 3,065 | 2,976 | 3,020 | 227,000 | 3,020 |
| 2018-12-21 | 3,220 | 3,220 | 3,120 | 3,120 | 243,000 | 3,120 |
| 2018-12-20 | 3,300 | 3,315 | 3,215 | 3,220 | 191,000 | 3,220 |
| 2018-12-19 | 3,330 | 3,340 | 3,305 | 3,335 | 117,900 | 3,335 |
| 2018-12-18 | 3,370 | 3,375 | 3,310 | 3,320 | 119,000 | 3,320 |
| 2018-12-17 | 3,365 | 3,395 | 3,340 | 3,390 | 120,800 | 3,390 |
| 2018-12-14 | 3,370 | 3,395 | 3,350 | 3,370 | 184,200 | 3,370 |
| 2018-12-13 | 3,375 | 3,400 | 3,365 | 3,365 | 122,400 | 3,365 |
| 2018-12-12 | 3,360 | 3,380 | 3,350 | 3,370 | 141,100 | 3,370 |
| 2018-12-11 | 3,350 | 3,360 | 3,320 | 3,325 | 120,300 | 3,325 |
| 2018-12-10 | 3,355 | 3,395 | 3,350 | 3,360 | 93,300 | 3,360 |
| 2018-12-07 | 3,360 | 3,410 | 3,345 | 3,405 | 155,200 | 3,405 |
| 2018-12-06 | 3,390 | 3,400 | 3,360 | 3,375 | 117,900 | 3,375 |
| 2018-12-05 | 3,370 | 3,415 | 3,355 | 3,405 | 156,300 | 3,405 |
| 2018-12-04 | 3,510 | 3,525 | 3,405 | 3,410 | 200,100 | 3,410 |
| 2018-12-03 | 3,475 | 3,535 | 3,455 | 3,495 | 169,900 | 3,495 |
| 2018-11-30 | 3,460 | 3,470 | 3,435 | 3,450 | 154,400 | 3,450 |
| 2018-11-29 | 3,480 | 3,500 | 3,460 | 3,460 | 111,400 | 3,460 |
| 2018-11-28 | 3,475 | 3,475 | 3,435 | 3,440 | 153,200 | 3,440 |
| 2018-11-27 | 3,470 | 3,500 | 3,455 | 3,460 | 100,600 | 3,460 |
| 2018-11-26 | 3,415 | 3,485 | 3,415 | 3,460 | 106,900 | 3,460 |
| 2018-11-22 | 3,390 | 3,450 | 3,360 | 3,445 | 118,300 | 3,445 |
| 2018-11-21 | 3,340 | 3,385 | 3,335 | 3,380 | 110,100 | 3,380 |
| 2018-11-20 | 3,390 | 3,425 | 3,380 | 3,410 | 84,800 | 3,410 |
| 2018-11-19 | 3,410 | 3,420 | 3,365 | 3,390 | 72,200 | 3,390 |
| 2018-11-16 | 3,380 | 3,425 | 3,365 | 3,405 | 85,300 | 3,405 |
| 2018-11-15 | 3,340 | 3,395 | 3,340 | 3,380 | 115,300 | 3,380 |
| 2018-11-14 | 3,390 | 3,400 | 3,365 | 3,375 | 106,600 | 3,375 |
| 2018-11-13 | 3,405 | 3,425 | 3,370 | 3,390 | 113,300 | 3,390 |
| 2018-11-12 | 3,450 | 3,470 | 3,440 | 3,465 | 121,400 | 3,465 |
| 2018-11-09 | 3,440 | 3,490 | 3,440 | 3,480 | 98,000 | 3,480 |
| 2018-11-08 | 3,460 | 3,460 | 3,425 | 3,435 | 159,600 | 3,435 |
| 2018-11-07 | 3,395 | 3,460 | 3,395 | 3,415 | 212,200 | 3,415 |
| 2018-11-06 | 3,285 | 3,385 | 3,285 | 3,365 | 165,300 | 3,365 |
| 2018-11-05 | 3,305 | 3,315 | 3,250 | 3,265 | 173,500 | 3,265 |
| 2018-11-02 | 3,375 | 3,375 | 3,225 | 3,280 | 312,500 | 3,280 |
| 2018-11-01 | 3,470 | 3,500 | 3,390 | 3,400 | 193,000 | 3,400 |
| 2018-10-31 | 3,415 | 3,460 | 3,390 | 3,455 | 153,200 | 3,455 |
| 2018-10-30 | 3,400 | 3,445 | 3,385 | 3,385 | 632,500 | 3,385 |
| 2018-10-29 | 3,405 | 3,430 | 3,385 | 3,395 | 178,700 | 3,395 |
| 2018-10-26 | 3,405 | 3,405 | 3,355 | 3,375 | 214,700 | 3,375 |
| 2018-10-25 | 3,410 | 3,435 | 3,340 | 3,345 | 206,200 | 3,345 |
| 2018-10-24 | 3,420 | 3,470 | 3,410 | 3,450 | 129,200 | 3,450 |
| 2018-10-23 | 3,475 | 3,480 | 3,415 | 3,425 | 141,700 | 3,425 |
| 2018-10-22 | 3,485 | 3,515 | 3,475 | 3,495 | 98,200 | 3,495 |
| 2018-10-19 | 3,500 | 3,535 | 3,480 | 3,515 | 135,100 | 3,515 |
| 2018-10-18 | 3,545 | 3,570 | 3,510 | 3,525 | 186,400 | 3,525 |
| 2018-10-17 | 3,530 | 3,555 | 3,485 | 3,535 | 139,600 | 3,535 |
| 2018-10-16 | 3,445 | 3,470 | 3,435 | 3,460 | 144,900 | 3,460 |
| 2018-10-15 | 3,495 | 3,520 | 3,460 | 3,465 | 148,700 | 3,465 |
| 2018-10-12 | 3,550 | 3,570 | 3,495 | 3,515 | 205,600 | 3,515 |
| 2018-10-11 | 3,605 | 3,650 | 3,555 | 3,575 | 287,100 | 3,575 |
| 2018-10-10 | 3,680 | 3,740 | 3,680 | 3,715 | 238,100 | 3,715 |
| 2018-10-09 | 3,690 | 3,715 | 3,645 | 3,655 | 242,600 | 3,655 |
| 2018-10-05 | 3,735 | 3,760 | 3,665 | 3,730 | 273,600 | 3,730 |
| 2018-10-04 | 3,780 | 3,785 | 3,745 | 3,765 | 121,500 | 3,765 |
| 2018-10-03 | 3,790 | 3,820 | 3,745 | 3,750 | 143,600 | 3,750 |
| 2018-10-02 | 3,775 | 3,830 | 3,775 | 3,790 | 211,300 | 3,790 |
| 2018-10-01 | 3,790 | 3,790 | 3,710 | 3,755 | 199,700 | 3,755 |
| 2018-09-28 | 3,805 | 3,840 | 3,780 | 3,800 | 184,200 | 3,800 |
| 2018-09-27 | 3,745 | 3,830 | 3,730 | 3,805 | 317,900 | 3,805 |
| 2018-09-26 | 3,720 | 3,745 | 3,680 | 3,745 | 326,400 | 3,745 |
| 2018-09-25 | 3,740 | 3,785 | 3,705 | 3,740 | 913,200 | 3,740 |
| 2018-09-21 | 3,700 | 3,735 | 3,670 | 3,710 | 480,700 | 3,710 |
| 2018-09-20 | 3,700 | 3,710 | 3,665 | 3,680 | 178,600 | 3,680 |
| 2018-09-19 | 3,725 | 3,740 | 3,675 | 3,705 | 215,600 | 3,705 |
| 2018-09-18 | 3,560 | 3,670 | 3,555 | 3,670 | 197,900 | 3,670 |
| 2018-09-14 | 3,615 | 3,660 | 3,555 | 3,570 | 229,000 | 3,570 |
| 2018-09-13 | 3,505 | 3,630 | 3,500 | 3,615 | 199,900 | 3,615 |
| 2018-09-12 | 3,485 | 3,520 | 3,455 | 3,520 | 142,200 | 3,520 |
| 2018-09-11 | 3,490 | 3,520 | 3,485 | 3,495 | 141,400 | 3,495 |
| 2018-09-10 | 3,465 | 3,490 | 3,460 | 3,470 | 105,300 | 3,470 |
| 2018-09-07 | 3,405 | 3,475 | 3,405 | 3,465 | 89,300 | 3,465 |
| 2018-09-06 | 3,405 | 3,420 | 3,395 | 3,410 | 76,900 | 3,410 |
| 2018-09-05 | 3,440 | 3,445 | 3,400 | 3,440 | 89,700 | 3,440 |
| 2018-09-04 | 3,440 | 3,445 | 3,405 | 3,430 | 75,700 | 3,430 |
| 2018-09-03 | 3,450 | 3,460 | 3,420 | 3,435 | 70,900 | 3,435 |
| 2018-08-31 | 3,455 | 3,480 | 3,450 | 3,465 | 100,600 | 3,465 |
| 2018-08-30 | 3,440 | 3,480 | 3,435 | 3,460 | 193,300 | 3,460 |
| 2018-08-29 | 3,385 | 3,415 | 3,370 | 3,415 | 145,900 | 3,415 |
| 2018-08-28 | 3,380 | 3,385 | 3,340 | 3,360 | 70,900 | 3,360 |
| 2018-08-27 | 3,300 | 3,380 | 3,295 | 3,360 | 83,600 | 3,360 |
| 2018-08-24 | 3,300 | 3,315 | 3,280 | 3,295 | 58,700 | 3,295 |
| 2018-08-23 | 3,255 | 3,290 | 3,255 | 3,270 | 87,400 | 3,270 |
| 2018-08-22 | 3,270 | 3,285 | 3,260 | 3,270 | 55,600 | 3,270 |
| 2018-08-21 | 3,280 | 3,290 | 3,265 | 3,280 | 56,800 | 3,280 |
| 2018-08-20 | 3,270 | 3,315 | 3,270 | 3,285 | 85,000 | 3,285 |
| 2018-08-17 | 3,300 | 3,315 | 3,275 | 3,300 | 69,000 | 3,300 |
| 2018-08-16 | 3,330 | 3,345 | 3,295 | 3,305 | 101,900 | 3,305 |
| 2018-08-15 | 3,345 | 3,390 | 3,345 | 3,360 | 73,600 | 3,360 |
| 2018-08-14 | 3,285 | 3,350 | 3,270 | 3,350 | 98,900 | 3,350 |
| 2018-08-13 | 3,315 | 3,330 | 3,265 | 3,270 | 135,600 | 3,270 |
| 2018-08-10 | 3,375 | 3,380 | 3,320 | 3,325 | 163,300 | 3,325 |
| 2018-08-09 | 3,365 | 3,410 | 3,365 | 3,390 | 90,300 | 3,390 |
| 2018-08-08 | 3,390 | 3,430 | 3,360 | 3,380 | 109,000 | 3,380 |
| 2018-08-07 | 3,350 | 3,405 | 3,335 | 3,405 | 81,000 | 3,405 |
| 2018-08-06 | 3,395 | 3,400 | 3,350 | 3,355 | 111,800 | 3,355 |
| 2018-08-03 | 3,495 | 3,495 | 3,385 | 3,395 | 156,100 | 3,395 |
| 2018-08-02 | 3,415 | 3,505 | 3,370 | 3,490 | 261,800 | 3,490 |
| 2018-08-01 | 3,470 | 3,470 | 3,415 | 3,435 | 115,800 | 3,435 |
| 2018-07-31 | 3,465 | 3,475 | 3,430 | 3,455 | 172,700 | 3,455 |
| 2018-07-30 | 3,490 | 3,525 | 3,470 | 3,505 | 101,400 | 3,505 |
| 2018-07-27 | 3,490 | 3,535 | 3,480 | 3,515 | 125,600 | 3,515 |
| 2018-07-26 | 3,450 | 3,490 | 3,440 | 3,485 | 116,000 | 3,485 |
| 2018-07-25 | 3,430 | 3,435 | 3,400 | 3,410 | 58,800 | 3,410 |
| 2018-07-24 | 3,450 | 3,450 | 3,425 | 3,440 | 57,900 | 3,440 |
| 2018-07-23 | 3,425 | 3,455 | 3,405 | 3,420 | 66,000 | 3,420 |
| 2018-07-20 | 3,400 | 3,445 | 3,400 | 3,420 | 78,000 | 3,420 |
| 2018-07-19 | 3,445 | 3,445 | 3,405 | 3,410 | 54,500 | 3,410 |
| 2018-07-18 | 3,450 | 3,470 | 3,425 | 3,445 | 71,400 | 3,445 |
| 2018-07-17 | 3,375 | 3,450 | 3,355 | 3,435 | 103,500 | 3,435 |
| 2018-07-13 | 3,360 | 3,380 | 3,345 | 3,370 | 53,800 | 3,370 |
| 2018-07-12 | 3,345 | 3,380 | 3,325 | 3,340 | 63,500 | 3,340 |
| 2018-07-11 | 3,300 | 3,330 | 3,285 | 3,320 | 101,400 | 3,320 |
| 2018-07-10 | 3,410 | 3,420 | 3,320 | 3,325 | 104,600 | 3,325 |
| 2018-07-09 | 3,395 | 3,405 | 3,375 | 3,385 | 46,200 | 3,385 |
| 2018-07-06 | 3,360 | 3,395 | 3,345 | 3,370 | 93,500 | 3,370 |
| 2018-07-05 | 3,395 | 3,405 | 3,310 | 3,340 | 105,800 | 3,340 |
| 2018-07-04 | 3,320 | 3,415 | 3,320 | 3,405 | 159,300 | 3,405 |
| 2018-07-03 | 3,315 | 3,335 | 3,270 | 3,305 | 162,500 | 3,305 |
| 2018-07-02 | 3,390 | 3,400 | 3,310 | 3,315 | 113,400 | 3,315 |
| 2018-06-29 | 3,435 | 3,435 | 3,385 | 3,390 | 91,400 | 3,390 |
| 2018-06-28 | 3,455 | 3,455 | 3,400 | 3,430 | 84,300 | 3,430 |
| 2018-06-27 | 3,420 | 3,470 | 3,410 | 3,455 | 80,700 | 3,455 |
| 2018-06-26 | 3,360 | 3,425 | 3,355 | 3,415 | 117,200 | 3,415 |
| 2018-06-25 | 3,465 | 3,470 | 3,385 | 3,400 | 103,700 | 3,400 |
| 2018-06-22 | 3,400 | 3,450 | 3,400 | 3,445 | 124,600 | 3,445 |
| 2018-06-21 | 3,405 | 3,450 | 3,400 | 3,410 | 142,200 | 3,410 |
| 2018-06-20 | 3,430 | 3,480 | 3,420 | 3,445 | 147,400 | 3,445 |
| 2018-06-19 | 3,520 | 3,535 | 3,455 | 3,460 | 158,300 | 3,460 |
| 2018-06-18 | 3,525 | 3,535 | 3,495 | 3,525 | 107,300 | 3,525 |
| 2018-06-15 | 3,520 | 3,530 | 3,495 | 3,510 | 219,000 | 3,510 |
| 2018-06-14 | 3,500 | 3,530 | 3,480 | 3,495 | 125,700 | 3,495 |
| 2018-06-13 | 3,520 | 3,545 | 3,510 | 3,510 | 126,400 | 3,510 |
| 2018-06-12 | 3,430 | 3,525 | 3,430 | 3,510 | 235,400 | 3,510 |
| 2018-06-11 | 3,400 | 3,440 | 3,400 | 3,420 | 147,300 | 3,420 |
| 2018-06-08 | 3,345 | 3,400 | 3,345 | 3,395 | 185,100 | 3,395 |
| 2018-06-07 | 3,360 | 3,365 | 3,345 | 3,365 | 91,700 | 3,365 |
| 2018-06-06 | 3,320 | 3,360 | 3,310 | 3,350 | 125,200 | 3,350 |
| 2018-06-05 | 3,320 | 3,330 | 3,305 | 3,325 | 129,500 | 3,325 |
| 2018-06-04 | 3,205 | 3,330 | 3,205 | 3,325 | 358,200 | 3,325 |
| 2018-06-01 | 3,155 | 3,200 | 3,130 | 3,185 | 149,900 | 3,185 |
| 2018-05-31 | 3,130 | 3,155 | 3,115 | 3,145 | 190,900 | 3,145 |
| 2018-05-30 | 3,140 | 3,165 | 3,120 | 3,135 | 123,300 | 3,135 |
| 2018-05-29 | 3,165 | 3,190 | 3,160 | 3,175 | 59,300 | 3,175 |
| 2018-05-28 | 3,195 | 3,210 | 3,175 | 3,190 | 88,600 | 3,190 |
| 2018-05-25 | 3,175 | 3,200 | 3,150 | 3,195 | 106,000 | 3,195 |
| 2018-05-24 | 3,190 | 3,200 | 3,165 | 3,170 | 112,400 | 3,170 |
| 2018-05-23 | 3,180 | 3,195 | 3,155 | 3,185 | 117,400 | 3,185 |
| 2018-05-22 | 3,170 | 3,190 | 3,150 | 3,185 | 105,600 | 3,185 |
| 2018-05-21 | 3,170 | 3,185 | 3,150 | 3,155 | 52,700 | 3,155 |
| 2018-05-18 | 3,185 | 3,190 | 3,150 | 3,175 | 84,400 | 3,175 |
| 2018-05-17 | 3,190 | 3,190 | 3,155 | 3,170 | 77,700 | 3,170 |
| 2018-05-16 | 3,190 | 3,205 | 3,165 | 3,175 | 101,200 | 3,175 |
| 2018-05-15 | 3,195 | 3,210 | 3,190 | 3,195 | 114,100 | 3,195 |
| 2018-05-14 | 3,190 | 3,200 | 3,160 | 3,195 | 108,700 | 3,195 |
| 2018-05-11 | 3,165 | 3,190 | 3,160 | 3,185 | 103,100 | 3,185 |
| 2018-05-10 | 3,160 | 3,185 | 3,140 | 3,165 | 82,300 | 3,165 |
| 2018-05-09 | 3,155 | 3,165 | 3,140 | 3,150 | 111,900 | 3,150 |
| 2018-05-08 | 3,180 | 3,220 | 3,155 | 3,165 | 156,100 | 3,165 |
| 2018-05-07 | 3,135 | 3,180 | 3,110 | 3,180 | 106,300 | 3,180 |
| 2018-05-02 | 3,165 | 3,165 | 3,120 | 3,140 | 102,600 | 3,140 |
| 2018-05-01 | 3,135 | 3,180 | 3,130 | 3,170 | 122,500 | 3,170 |
| 2018-04-27 | 3,050 | 3,140 | 3,040 | 3,140 | 297,700 | 3,140 |
| 2018-04-26 | 3,025 | 3,050 | 3,005 | 3,045 | 98,000 | 3,045 |
| 2018-04-25 | 2,986 | 3,030 | 2,986 | 3,030 | 93,200 | 3,030 |
| 2018-04-24 | 2,998 | 3,010 | 2,981 | 3,005 | 83,800 | 3,005 |
| 2018-04-23 | 3,005 | 3,005 | 2,968 | 2,985 | 90,500 | 2,985 |
| 2018-04-20 | 2,984 | 3,030 | 2,984 | 3,005 | 137,500 | 3,005 |
| 2018-04-19 | 2,978 | 3,015 | 2,972 | 2,985 | 163,500 | 2,985 |
| 2018-04-18 | 2,937 | 2,976 | 2,935 | 2,971 | 93,700 | 2,971 |
| 2018-04-17 | 2,950 | 2,967 | 2,937 | 2,937 | 105,200 | 2,937 |
| 2018-04-16 | 2,903 | 2,952 | 2,890 | 2,949 | 116,700 | 2,949 |
| 2018-04-13 | 2,901 | 2,906 | 2,883 | 2,901 | 81,800 | 2,901 |
| 2018-04-12 | 2,870 | 2,892 | 2,867 | 2,884 | 95,800 | 2,884 |
| 2018-04-11 | 2,895 | 2,895 | 2,855 | 2,861 | 117,700 | 2,861 |
| 2018-04-10 | 2,900 | 2,919 | 2,880 | 2,888 | 97,300 | 2,888 |
| 2018-04-09 | 2,875 | 2,912 | 2,873 | 2,899 | 113,700 | 2,899 |
| 2018-04-06 | 2,900 | 2,917 | 2,879 | 2,882 | 143,700 | 2,882 |
| 2018-04-05 | 2,850 | 2,905 | 2,849 | 2,896 | 177,700 | 2,896 |
| 2018-04-04 | 2,795 | 2,848 | 2,779 | 2,844 | 179,100 | 2,844 |
| 2018-04-03 | 2,765 | 2,808 | 2,764 | 2,800 | 100,600 | 2,800 |
| 2018-03-30 | 2,847 | 2,847 | 2,813 | 2,828 | 107,300 | 2,828 |
| 2018-03-29 | 2,830 | 2,838 | 2,788 | 2,817 | 157,600 | 2,817 |
| 2018-03-28 | 2,851 | 2,855 | 2,786 | 2,818 | 314,100 | 2,818 |
| 2018-03-27 | 2,802 | 2,921 | 2,801 | 2,907 | 848,700 | 2,907 |
| 2018-03-26 | 2,809 | 2,810 | 2,743 | 2,786 | 539,500 | 2,786 |
| 2018-03-23 | 2,807 | 2,818 | 2,792 | 2,799 | 236,100 | 2,799 |
| 2018-03-22 | 2,824 | 2,842 | 2,802 | 2,839 | 190,500 | 2,839 |
| 2018-03-20 | 2,795 | 2,818 | 2,781 | 2,817 | 110,400 | 2,817 |
| 2018-03-19 | 2,827 | 2,829 | 2,795 | 2,802 | 118,700 | 2,802 |
| 2018-03-16 | 2,830 | 2,832 | 2,814 | 2,827 | 123,300 | 2,827 |
| 2018-03-15 | 2,834 | 2,843 | 2,808 | 2,834 | 98,800 | 2,834 |
| 2018-03-14 | 2,834 | 2,856 | 2,828 | 2,845 | 121,200 | 2,845 |
| 2018-03-13 | 2,825 | 2,844 | 2,807 | 2,844 | 119,800 | 2,844 |
| 2018-03-12 | 2,837 | 2,837 | 2,814 | 2,827 | 98,600 | 2,827 |
| 2018-03-09 | 2,839 | 2,855 | 2,787 | 2,798 | 193,500 | 2,798 |
| 2018-03-08 | 2,837 | 2,847 | 2,785 | 2,795 | 170,900 | 2,795 |
| 2018-03-07 | 2,795 | 2,821 | 2,795 | 2,816 | 195,500 | 2,816 |
| 2018-03-06 | 2,780 | 2,804 | 2,770 | 2,781 | 147,400 | 2,781 |
| 2018-03-05 | 2,743 | 2,770 | 2,740 | 2,764 | 75,800 | 2,764 |
| 2018-03-02 | 2,775 | 2,780 | 2,731 | 2,746 | 185,300 | 2,746 |
| 2018-03-01 | 2,828 | 2,829 | 2,785 | 2,788 | 172,600 | 2,788 |
| 2018-02-28 | 2,858 | 2,870 | 2,838 | 2,838 | 127,900 | 2,838 |
| 2018-02-27 | 2,880 | 2,881 | 2,852 | 2,859 | 110,400 | 2,859 |
| 2018-02-26 | 2,857 | 2,880 | 2,849 | 2,871 | 92,300 | 2,871 |
| 2018-02-23 | 2,842 | 2,851 | 2,832 | 2,839 | 73,900 | 2,839 |
| 2018-02-22 | 2,868 | 2,879 | 2,822 | 2,822 | 141,400 | 2,822 |
| 2018-02-21 | 2,880 | 2,898 | 2,869 | 2,879 | 113,100 | 2,879 |
| 2018-02-20 | 2,872 | 2,890 | 2,865 | 2,880 | 88,700 | 2,880 |
| 2018-02-19 | 2,856 | 2,889 | 2,854 | 2,880 | 88,400 | 2,880 |
| 2018-02-16 | 2,802 | 2,841 | 2,802 | 2,819 | 114,700 | 2,819 |
| 2018-02-15 | 2,808 | 2,816 | 2,779 | 2,795 | 151,500 | 2,795 |
| 2018-02-14 | 2,806 | 2,824 | 2,785 | 2,797 | 164,100 | 2,797 |
| 2018-02-13 | 2,873 | 2,877 | 2,800 | 2,803 | 402,300 | 2,803 |
| 2018-02-09 | 2,900 | 2,926 | 2,855 | 2,923 | 181,700 | 2,923 |
| 2018-02-08 | 2,938 | 2,947 | 2,916 | 2,919 | 141,600 | 2,919 |
| 2018-02-07 | 3,000 | 3,020 | 2,931 | 2,933 | 195,900 | 2,933 |
| 2018-02-06 | 2,955 | 2,967 | 2,900 | 2,948 | 285,700 | 2,948 |
| 2018-02-05 | 3,030 | 3,045 | 3,005 | 3,010 | 133,100 | 3,010 |
| 2018-02-02 | 3,055 | 3,065 | 3,030 | 3,065 | 75,200 | 3,065 |
| 2018-02-01 | 3,010 | 3,070 | 2,999 | 3,065 | 144,100 | 3,065 |
| 2018-01-31 | 3,025 | 3,050 | 3,000 | 3,005 | 129,300 | 3,005 |
| 2018-01-30 | 3,055 | 3,055 | 3,020 | 3,025 | 86,000 | 3,025 |
| 2018-01-29 | 3,070 | 3,075 | 3,040 | 3,045 | 69,000 | 3,045 |
| 2018-01-26 | 3,060 | 3,085 | 3,055 | 3,055 | 74,600 | 3,055 |
| 2018-01-25 | 3,060 | 3,065 | 3,045 | 3,060 | 84,900 | 3,060 |
| 2018-01-24 | 3,050 | 3,090 | 3,050 | 3,075 | 88,800 | 3,075 |
| 2018-01-23 | 3,055 | 3,060 | 3,045 | 3,050 | 48,200 | 3,050 |
| 2018-01-22 | 3,070 | 3,070 | 3,035 | 3,050 | 90,600 | 3,050 |
| 2018-01-19 | 3,060 | 3,095 | 3,050 | 3,060 | 120,700 | 3,060 |
| 2018-01-18 | 3,070 | 3,075 | 3,025 | 3,025 | 95,200 | 3,025 |
| 2018-01-17 | 3,035 | 3,065 | 3,020 | 3,050 | 111,200 | 3,050 |
| 2018-01-16 | 3,030 | 3,040 | 3,025 | 3,030 | 58,400 | 3,030 |
| 2018-01-15 | 3,040 | 3,040 | 3,025 | 3,030 | 49,700 | 3,030 |
| 2018-01-12 | 3,040 | 3,050 | 3,020 | 3,020 | 88,000 | 3,020 |
| 2018-01-11 | 3,030 | 3,055 | 3,005 | 3,055 | 105,400 | 3,055 |
| 2018-01-10 | 3,050 | 3,070 | 3,035 | 3,055 | 109,600 | 3,055 |
| 2018-01-09 | 3,005 | 3,070 | 2,991 | 3,055 | 282,400 | 3,055 |
| 2018-01-05 | 3,005 | 3,005 | 2,982 | 3,005 | 146,000 | 3,005 |
| 2018-01-04 | 2,982 | 3,005 | 2,968 | 3,005 | 208,900 | 3,005 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1997-09-25]1株→1.03株 [1989-09-26]1株→1.1株 [1987-03-27]1株→1.1株