9008 京王電鉄(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 | 6,440 | 6,480 | 6,310 | 6,390 | 262,600 | 6,390 |
| 2018-12-27 | 6,230 | 6,440 | 6,210 | 6,420 | 392,800 | 6,420 |
| 2018-12-26 | 6,100 | 6,260 | 5,960 | 6,070 | 412,500 | 6,070 |
| 2018-12-25 | 6,070 | 6,110 | 5,970 | 6,080 | 496,800 | 6,080 |
| 2018-12-21 | 6,350 | 6,360 | 6,120 | 6,150 | 544,400 | 6,150 |
| 2018-12-20 | 6,550 | 6,620 | 6,310 | 6,340 | 340,800 | 6,340 |
| 2018-12-19 | 6,480 | 6,580 | 6,460 | 6,560 | 339,400 | 6,560 |
| 2018-12-18 | 6,570 | 6,630 | 6,410 | 6,450 | 420,700 | 6,450 |
| 2018-12-17 | 6,460 | 6,710 | 6,460 | 6,640 | 564,900 | 6,640 |
| 2018-12-14 | 6,320 | 6,500 | 6,320 | 6,370 | 544,100 | 6,370 |
| 2018-12-13 | 6,370 | 6,450 | 6,330 | 6,370 | 368,700 | 6,370 |
| 2018-12-12 | 6,240 | 6,380 | 6,240 | 6,310 | 615,500 | 6,310 |
| 2018-12-11 | 6,240 | 6,270 | 6,180 | 6,200 | 255,600 | 6,200 |
| 2018-12-10 | 6,230 | 6,290 | 6,200 | 6,250 | 239,800 | 6,250 |
| 2018-12-07 | 6,210 | 6,380 | 6,190 | 6,370 | 279,800 | 6,370 |
| 2018-12-06 | 6,170 | 6,210 | 6,150 | 6,200 | 311,700 | 6,200 |
| 2018-12-05 | 6,180 | 6,270 | 6,150 | 6,220 | 314,500 | 6,220 |
| 2018-12-04 | 6,340 | 6,450 | 6,230 | 6,240 | 361,700 | 6,240 |
| 2018-12-03 | 6,330 | 6,390 | 6,290 | 6,350 | 292,700 | 6,350 |
| 2018-11-30 | 6,190 | 6,310 | 6,130 | 6,280 | 498,600 | 6,280 |
| 2018-11-29 | 6,300 | 6,310 | 6,150 | 6,170 | 275,100 | 6,170 |
| 2018-11-28 | 6,240 | 6,280 | 6,210 | 6,240 | 280,700 | 6,240 |
| 2018-11-27 | 6,290 | 6,370 | 6,250 | 6,270 | 402,100 | 6,270 |
| 2018-11-26 | 6,210 | 6,280 | 6,200 | 6,210 | 263,600 | 6,210 |
| 2018-11-22 | 6,140 | 6,250 | 6,140 | 6,220 | 257,200 | 6,220 |
| 2018-11-21 | 6,150 | 6,220 | 6,100 | 6,100 | 212,500 | 6,100 |
| 2018-11-20 | 6,180 | 6,290 | 6,170 | 6,270 | 199,400 | 6,270 |
| 2018-11-19 | 6,200 | 6,240 | 6,160 | 6,190 | 242,600 | 6,190 |
| 2018-11-16 | 6,090 | 6,200 | 6,090 | 6,180 | 291,000 | 6,180 |
| 2018-11-15 | 6,000 | 6,090 | 5,980 | 6,070 | 202,800 | 6,070 |
| 2018-11-14 | 6,060 | 6,120 | 6,030 | 6,060 | 243,900 | 6,060 |
| 2018-11-13 | 6,070 | 6,120 | 6,000 | 6,070 | 307,200 | 6,070 |
| 2018-11-12 | 6,040 | 6,150 | 6,040 | 6,130 | 209,600 | 6,130 |
| 2018-11-09 | 6,090 | 6,150 | 6,070 | 6,070 | 315,300 | 6,070 |
| 2018-11-08 | 6,130 | 6,180 | 6,020 | 6,060 | 306,600 | 6,060 |
| 2018-11-07 | 6,020 | 6,080 | 5,980 | 6,030 | 348,300 | 6,030 |
| 2018-11-06 | 5,850 | 6,040 | 5,790 | 5,980 | 380,600 | 5,980 |
| 2018-11-05 | 6,090 | 6,120 | 5,630 | 5,800 | 637,200 | 5,800 |
| 2018-11-02 | 6,120 | 6,160 | 5,960 | 6,150 | 419,100 | 6,150 |
| 2018-11-01 | 6,120 | 6,200 | 6,060 | 6,080 | 267,300 | 6,080 |
| 2018-10-31 | 6,060 | 6,160 | 5,990 | 6,130 | 389,800 | 6,130 |
| 2018-10-30 | 6,070 | 6,140 | 6,000 | 6,050 | 390,300 | 6,050 |
| 2018-10-29 | 6,090 | 6,120 | 6,020 | 6,070 | 260,300 | 6,070 |
| 2018-10-26 | 6,020 | 6,070 | 5,950 | 5,990 | 416,500 | 5,990 |
| 2018-10-25 | 5,940 | 5,990 | 5,900 | 5,920 | 313,000 | 5,920 |
| 2018-10-24 | 5,940 | 6,070 | 5,920 | 6,040 | 335,700 | 6,040 |
| 2018-10-23 | 6,080 | 6,090 | 5,920 | 5,930 | 322,400 | 5,930 |
| 2018-10-22 | 6,120 | 6,200 | 6,060 | 6,140 | 210,300 | 6,140 |
| 2018-10-19 | 6,080 | 6,150 | 6,030 | 6,130 | 270,700 | 6,130 |
| 2018-10-18 | 6,080 | 6,150 | 6,060 | 6,110 | 212,400 | 6,110 |
| 2018-10-17 | 6,040 | 6,080 | 6,010 | 6,050 | 270,000 | 6,050 |
| 2018-10-16 | 5,880 | 5,940 | 5,850 | 5,940 | 329,300 | 5,940 |
| 2018-10-15 | 5,930 | 5,960 | 5,890 | 5,900 | 350,400 | 5,900 |
| 2018-10-12 | 6,050 | 6,100 | 5,900 | 5,950 | 458,300 | 5,950 |
| 2018-10-11 | 6,240 | 6,290 | 6,070 | 6,110 | 458,200 | 6,110 |
| 2018-10-10 | 6,200 | 6,340 | 6,200 | 6,340 | 426,600 | 6,340 |
| 2018-10-09 | 6,100 | 6,250 | 6,100 | 6,170 | 355,900 | 6,170 |
| 2018-10-05 | 6,090 | 6,220 | 6,080 | 6,170 | 372,100 | 6,170 |
| 2018-10-04 | 6,110 | 6,150 | 6,070 | 6,070 | 267,200 | 6,070 |
| 2018-10-03 | 6,180 | 6,210 | 6,090 | 6,120 | 255,000 | 6,120 |
| 2018-10-02 | 6,130 | 6,260 | 6,100 | 6,210 | 346,100 | 6,210 |
| 2018-10-01 | 6,220 | 6,250 | 6,120 | 6,130 | 230,400 | 6,130 |
| 2018-09-28 | 6,210 | 6,300 | 6,160 | 6,220 | 328,700 | 6,220 |
| 2018-09-27 | 6,190 | 6,270 | 6,140 | 6,170 | 329,000 | 6,170 |
| 2018-09-26 | 6,140 | 6,180 | 6,070 | 6,180 | 386,500 | 6,180 |
| 2018-09-25 | 6,210 | 6,230 | 6,150 | 6,210 | 621,900 | 6,210 |
| 2018-09-21 | 6,200 | 6,240 | 6,150 | 6,170 | 466,700 | 6,170 |
| 2018-09-20 | 6,250 | 6,250 | 6,140 | 6,190 | 312,600 | 6,190 |
| 2018-09-19 | 6,260 | 6,280 | 6,150 | 6,250 | 355,800 | 6,250 |
| 2018-09-18 | 5,930 | 6,230 | 5,920 | 6,210 | 384,100 | 6,210 |
| 2018-09-14 | 6,010 | 6,010 | 5,860 | 5,890 | 489,400 | 5,890 |
| 2018-09-13 | 5,920 | 6,040 | 5,910 | 5,990 | 280,400 | 5,990 |
| 2018-09-12 | 5,810 | 5,940 | 5,790 | 5,930 | 251,100 | 5,930 |
| 2018-09-11 | 5,740 | 5,810 | 5,720 | 5,800 | 303,700 | 5,800 |
| 2018-09-10 | 5,610 | 5,720 | 5,610 | 5,700 | 267,700 | 5,700 |
| 2018-09-07 | 5,490 | 5,650 | 5,490 | 5,640 | 278,100 | 5,640 |
| 2018-09-06 | 5,480 | 5,530 | 5,450 | 5,510 | 212,100 | 5,510 |
| 2018-09-05 | 5,530 | 5,530 | 5,470 | 5,510 | 187,700 | 5,510 |
| 2018-09-04 | 5,500 | 5,540 | 5,450 | 5,530 | 138,500 | 5,530 |
| 2018-09-03 | 5,510 | 5,510 | 5,450 | 5,490 | 123,700 | 5,490 |
| 2018-08-31 | 5,490 | 5,540 | 5,470 | 5,510 | 225,200 | 5,510 |
| 2018-08-30 | 5,580 | 5,590 | 5,530 | 5,530 | 269,200 | 5,530 |
| 2018-08-29 | 5,500 | 5,560 | 5,480 | 5,530 | 181,700 | 5,530 |
| 2018-08-28 | 5,500 | 5,520 | 5,470 | 5,500 | 204,200 | 5,500 |
| 2018-08-27 | 5,490 | 5,500 | 5,470 | 5,480 | 108,300 | 5,480 |
| 2018-08-24 | 5,460 | 5,490 | 5,450 | 5,470 | 118,300 | 5,470 |
| 2018-08-23 | 5,420 | 5,450 | 5,380 | 5,420 | 172,600 | 5,420 |
| 2018-08-22 | 5,430 | 5,440 | 5,370 | 5,380 | 144,300 | 5,380 |
| 2018-08-21 | 5,410 | 5,460 | 5,380 | 5,450 | 141,800 | 5,450 |
| 2018-08-20 | 5,440 | 5,480 | 5,410 | 5,450 | 155,000 | 5,450 |
| 2018-08-17 | 5,480 | 5,500 | 5,440 | 5,470 | 167,500 | 5,470 |
| 2018-08-16 | 5,410 | 5,470 | 5,370 | 5,470 | 282,200 | 5,470 |
| 2018-08-15 | 5,440 | 5,500 | 5,410 | 5,430 | 161,800 | 5,430 |
| 2018-08-14 | 5,270 | 5,420 | 5,210 | 5,410 | 386,400 | 5,410 |
| 2018-08-13 | 5,200 | 5,240 | 5,170 | 5,170 | 238,900 | 5,170 |
| 2018-08-10 | 5,320 | 5,330 | 5,220 | 5,230 | 307,100 | 5,230 |
| 2018-08-09 | 5,340 | 5,360 | 5,290 | 5,290 | 197,300 | 5,290 |
| 2018-08-08 | 5,380 | 5,450 | 5,370 | 5,370 | 184,800 | 5,370 |
| 2018-08-07 | 5,400 | 5,440 | 5,380 | 5,440 | 153,000 | 5,440 |
| 2018-08-06 | 5,380 | 5,430 | 5,360 | 5,380 | 157,500 | 5,380 |
| 2018-08-03 | 5,430 | 5,430 | 5,360 | 5,390 | 178,000 | 5,390 |
| 2018-08-02 | 5,490 | 5,570 | 5,410 | 5,430 | 273,700 | 5,430 |
| 2018-08-01 | 5,420 | 5,540 | 5,380 | 5,500 | 345,700 | 5,500 |
| 2018-07-31 | 5,500 | 5,530 | 5,430 | 5,480 | 307,400 | 5,480 |
| 2018-07-30 | 5,520 | 5,580 | 5,510 | 5,550 | 187,400 | 5,550 |
| 2018-07-27 | 5,500 | 5,570 | 5,470 | 5,560 | 256,800 | 5,560 |
| 2018-07-26 | 5,470 | 5,500 | 5,430 | 5,480 | 265,400 | 5,480 |
| 2018-07-25 | 5,420 | 5,430 | 5,370 | 5,390 | 148,000 | 5,390 |
| 2018-07-24 | 5,470 | 5,480 | 5,410 | 5,420 | 137,100 | 5,420 |
| 2018-07-23 | 5,430 | 5,460 | 5,410 | 5,450 | 151,300 | 5,450 |
| 2018-07-20 | 5,450 | 5,490 | 5,390 | 5,450 | 245,500 | 5,450 |
| 2018-07-19 | 5,480 | 5,480 | 5,420 | 5,430 | 188,700 | 5,430 |
| 2018-07-18 | 5,490 | 5,510 | 5,450 | 5,460 | 213,400 | 5,460 |
| 2018-07-17 | 5,250 | 5,430 | 5,250 | 5,420 | 247,600 | 5,420 |
| 2018-07-13 | 5,230 | 5,290 | 5,210 | 5,220 | 217,500 | 5,220 |
| 2018-07-12 | 5,200 | 5,260 | 5,180 | 5,180 | 181,900 | 5,180 |
| 2018-07-11 | 5,140 | 5,200 | 5,090 | 5,130 | 236,300 | 5,130 |
| 2018-07-10 | 5,340 | 5,340 | 5,180 | 5,180 | 266,000 | 5,180 |
| 2018-07-09 | 5,320 | 5,370 | 5,320 | 5,330 | 170,500 | 5,330 |
| 2018-07-06 | 5,290 | 5,360 | 5,290 | 5,300 | 225,300 | 5,300 |
| 2018-07-05 | 5,330 | 5,340 | 5,250 | 5,280 | 224,900 | 5,280 |
| 2018-07-04 | 5,190 | 5,360 | 5,190 | 5,330 | 297,900 | 5,330 |
| 2018-07-03 | 5,220 | 5,250 | 5,130 | 5,170 | 296,900 | 5,170 |
| 2018-07-02 | 5,330 | 5,340 | 5,190 | 5,200 | 255,100 | 5,200 |
| 2018-06-29 | 5,520 | 5,520 | 5,360 | 5,360 | 405,700 | 5,360 |
| 2018-06-28 | 5,490 | 5,510 | 5,440 | 5,450 | 264,400 | 5,450 |
| 2018-06-27 | 5,460 | 5,540 | 5,430 | 5,520 | 278,200 | 5,520 |
| 2018-06-26 | 5,300 | 5,520 | 5,280 | 5,510 | 380,700 | 5,510 |
| 2018-06-25 | 5,440 | 5,440 | 5,340 | 5,350 | 309,500 | 5,350 |
| 2018-06-22 | 5,420 | 5,460 | 5,410 | 5,430 | 163,400 | 5,430 |
| 2018-06-21 | 5,430 | 5,520 | 5,430 | 5,450 | 287,900 | 5,450 |
| 2018-06-20 | 5,410 | 5,470 | 5,390 | 5,450 | 281,500 | 5,450 |
| 2018-06-19 | 5,440 | 5,490 | 5,420 | 5,430 | 205,900 | 5,430 |
| 2018-06-18 | 5,470 | 5,490 | 5,430 | 5,480 | 154,900 | 5,480 |
| 2018-06-15 | 5,440 | 5,490 | 5,430 | 5,460 | 338,900 | 5,460 |
| 2018-06-14 | 5,450 | 5,490 | 5,410 | 5,420 | 245,200 | 5,420 |
| 2018-06-13 | 5,460 | 5,500 | 5,440 | 5,470 | 160,900 | 5,470 |
| 2018-06-12 | 5,390 | 5,500 | 5,370 | 5,460 | 304,600 | 5,460 |
| 2018-06-11 | 5,280 | 5,370 | 5,260 | 5,360 | 264,500 | 5,360 |
| 2018-06-08 | 5,240 | 5,310 | 5,220 | 5,270 | 490,400 | 5,270 |
| 2018-06-07 | 5,210 | 5,220 | 5,180 | 5,200 | 252,800 | 5,200 |
| 2018-06-06 | 5,140 | 5,200 | 5,120 | 5,200 | 217,100 | 5,200 |
| 2018-06-05 | 5,140 | 5,160 | 5,110 | 5,150 | 182,000 | 5,150 |
| 2018-06-04 | 5,120 | 5,150 | 5,080 | 5,130 | 194,100 | 5,130 |
| 2018-06-01 | 5,050 | 5,130 | 5,020 | 5,090 | 319,800 | 5,090 |
| 2018-05-31 | 4,975 | 5,080 | 4,960 | 5,060 | 1,092,100 | 5,060 |
| 2018-05-30 | 4,945 | 5,000 | 4,925 | 4,980 | 334,400 | 4,980 |
| 2018-05-29 | 4,995 | 5,040 | 4,980 | 5,030 | 248,400 | 5,030 |
| 2018-05-28 | 5,000 | 5,040 | 4,990 | 5,000 | 224,700 | 5,000 |
| 2018-05-25 | 4,960 | 4,995 | 4,925 | 4,980 | 214,200 | 4,980 |
| 2018-05-24 | 4,915 | 4,965 | 4,910 | 4,945 | 275,800 | 4,945 |
| 2018-05-23 | 4,885 | 4,940 | 4,885 | 4,920 | 317,600 | 4,920 |
| 2018-05-22 | 4,900 | 4,960 | 4,880 | 4,955 | 197,100 | 4,955 |
| 2018-05-21 | 4,925 | 4,955 | 4,920 | 4,920 | 130,500 | 4,920 |
| 2018-05-18 | 4,950 | 4,970 | 4,910 | 4,950 | 192,500 | 4,950 |
| 2018-05-17 | 4,905 | 4,940 | 4,880 | 4,925 | 215,200 | 4,925 |
| 2018-05-16 | 4,945 | 4,955 | 4,910 | 4,910 | 236,300 | 4,910 |
| 2018-05-15 | 4,915 | 4,955 | 4,880 | 4,945 | 272,600 | 4,945 |
| 2018-05-14 | 4,865 | 4,910 | 4,845 | 4,905 | 283,900 | 4,905 |
| 2018-05-11 | 4,895 | 4,910 | 4,845 | 4,875 | 323,700 | 4,875 |
| 2018-05-10 | 4,910 | 4,915 | 4,860 | 4,900 | 325,000 | 4,900 |
| 2018-05-09 | 4,895 | 4,915 | 4,860 | 4,895 | 366,800 | 4,895 |
| 2018-05-08 | 4,960 | 4,975 | 4,865 | 4,885 | 468,400 | 4,885 |
| 2018-05-07 | 4,920 | 4,940 | 4,860 | 4,940 | 342,200 | 4,940 |
| 2018-05-02 | 4,985 | 4,985 | 4,895 | 4,920 | 245,500 | 4,920 |
| 2018-05-01 | 4,955 | 5,010 | 4,935 | 4,975 | 396,700 | 4,975 |
| 2018-04-27 | 4,970 | 5,010 | 4,930 | 5,010 | 484,300 | 5,010 |
| 2018-04-26 | 4,900 | 4,950 | 4,850 | 4,945 | 411,200 | 4,945 |
| 2018-04-25 | 4,850 | 4,895 | 4,830 | 4,890 | 286,600 | 4,890 |
| 2018-04-24 | 4,845 | 4,860 | 4,785 | 4,850 | 266,300 | 4,850 |
| 2018-04-23 | 4,845 | 4,880 | 4,800 | 4,820 | 221,300 | 4,820 |
| 2018-04-20 | 4,825 | 4,885 | 4,815 | 4,845 | 303,700 | 4,845 |
| 2018-04-19 | 4,790 | 4,835 | 4,765 | 4,795 | 353,700 | 4,795 |
| 2018-04-18 | 4,705 | 4,765 | 4,700 | 4,755 | 233,300 | 4,755 |
| 2018-04-17 | 4,695 | 4,725 | 4,675 | 4,685 | 222,200 | 4,685 |
| 2018-04-16 | 4,640 | 4,725 | 4,625 | 4,710 | 218,000 | 4,710 |
| 2018-04-13 | 4,640 | 4,640 | 4,585 | 4,605 | 236,000 | 4,605 |
| 2018-04-12 | 4,575 | 4,615 | 4,555 | 4,595 | 222,000 | 4,595 |
| 2018-04-11 | 4,700 | 4,715 | 4,600 | 4,605 | 189,900 | 4,605 |
| 2018-04-10 | 4,745 | 4,800 | 4,720 | 4,725 | 257,500 | 4,725 |
| 2018-04-09 | 4,695 | 4,805 | 4,695 | 4,800 | 373,000 | 4,800 |
| 2018-04-06 | 4,685 | 4,750 | 4,670 | 4,690 | 326,800 | 4,690 |
| 2018-04-05 | 4,740 | 4,765 | 4,685 | 4,730 | 398,000 | 4,730 |
| 2018-04-04 | 4,550 | 4,640 | 4,450 | 4,625 | 394,900 | 4,625 |
| 2018-04-03 | 4,440 | 4,560 | 4,435 | 4,550 | 263,100 | 4,550 |
| 2018-03-30 | 4,590 | 4,590 | 4,520 | 4,545 | 216,600 | 4,545 |
| 2018-03-29 | 4,540 | 4,595 | 4,485 | 4,540 | 303,400 | 4,540 |
| 2018-03-28 | 4,505 | 4,520 | 4,450 | 4,520 | 344,800 | 4,520 |
| 2018-03-27 | 4,450 | 4,600 | 4,450 | 4,590 | 708,700 | 4,590 |
| 2018-03-26 | 4,425 | 4,445 | 4,350 | 4,445 | 472,600 | 4,445 |
| 2018-03-23 | 4,465 | 4,485 | 4,420 | 4,445 | 534,100 | 4,445 |
| 2018-03-22 | 4,530 | 4,570 | 4,500 | 4,550 | 251,700 | 4,550 |
| 2018-03-20 | 4,510 | 4,580 | 4,475 | 4,575 | 242,300 | 4,575 |
| 2018-03-19 | 4,575 | 4,585 | 4,525 | 4,540 | 187,700 | 4,540 |
| 2018-03-16 | 4,605 | 4,610 | 4,570 | 4,605 | 312,800 | 4,605 |
| 2018-03-15 | 4,545 | 4,575 | 4,515 | 4,565 | 190,700 | 4,565 |
| 2018-03-14 | 4,555 | 4,585 | 4,535 | 4,565 | 200,100 | 4,565 |
| 2018-03-13 | 4,510 | 4,580 | 4,510 | 4,580 | 222,000 | 4,580 |
| 2018-03-12 | 4,550 | 4,570 | 4,500 | 4,515 | 249,900 | 4,515 |
| 2018-03-09 | 4,595 | 4,605 | 4,495 | 4,505 | 618,700 | 4,505 |
| 2018-03-08 | 4,620 | 4,620 | 4,550 | 4,575 | 248,700 | 4,575 |
| 2018-03-07 | 4,535 | 4,595 | 4,520 | 4,560 | 295,700 | 4,560 |
| 2018-03-06 | 4,595 | 4,630 | 4,570 | 4,580 | 220,900 | 4,580 |
| 2018-03-05 | 4,550 | 4,575 | 4,520 | 4,570 | 221,400 | 4,570 |
| 2018-03-02 | 4,600 | 4,600 | 4,500 | 4,550 | 489,800 | 4,550 |
| 2018-03-01 | 4,685 | 4,685 | 4,635 | 4,670 | 325,300 | 4,670 |
| 2018-02-28 | 4,690 | 4,760 | 4,685 | 4,695 | 352,800 | 4,695 |
| 2018-02-27 | 4,765 | 4,765 | 4,700 | 4,705 | 199,200 | 4,705 |
| 2018-02-26 | 4,700 | 4,730 | 4,665 | 4,715 | 227,300 | 4,715 |
| 2018-02-23 | 4,700 | 4,705 | 4,620 | 4,630 | 348,900 | 4,630 |
| 2018-02-22 | 4,725 | 4,735 | 4,640 | 4,660 | 336,500 | 4,660 |
| 2018-02-21 | 4,820 | 4,840 | 4,730 | 4,740 | 435,700 | 4,740 |
| 2018-02-20 | 4,830 | 4,880 | 4,820 | 4,865 | 331,800 | 4,865 |
| 2018-02-19 | 4,745 | 4,815 | 4,710 | 4,805 | 207,100 | 4,805 |
| 2018-02-16 | 4,670 | 4,745 | 4,665 | 4,705 | 278,100 | 4,705 |
| 2018-02-15 | 4,725 | 4,730 | 4,655 | 4,675 | 308,900 | 4,675 |
| 2018-02-14 | 4,695 | 4,740 | 4,645 | 4,670 | 382,400 | 4,670 |
| 2018-02-13 | 4,805 | 4,805 | 4,650 | 4,665 | 416,800 | 4,665 |
| 2018-02-09 | 4,680 | 4,755 | 4,670 | 4,750 | 451,900 | 4,750 |
| 2018-02-08 | 4,805 | 4,850 | 4,765 | 4,785 | 334,100 | 4,785 |
| 2018-02-07 | 4,920 | 4,990 | 4,795 | 4,805 | 427,900 | 4,805 |
| 2018-02-06 | 4,885 | 4,890 | 4,760 | 4,820 | 595,000 | 4,820 |
| 2018-02-05 | 5,170 | 5,220 | 4,995 | 5,010 | 452,800 | 5,010 |
| 2018-02-02 | 5,220 | 5,320 | 5,180 | 5,280 | 294,900 | 5,280 |
| 2018-02-01 | 5,210 | 5,250 | 5,160 | 5,250 | 262,300 | 5,250 |
| 2018-01-31 | 5,210 | 5,250 | 5,170 | 5,180 | 360,100 | 5,180 |
| 2018-01-30 | 5,230 | 5,260 | 5,180 | 5,200 | 245,900 | 5,200 |
| 2018-01-29 | 5,380 | 5,400 | 5,240 | 5,270 | 249,700 | 5,270 |
| 2018-01-26 | 5,340 | 5,380 | 5,300 | 5,320 | 236,600 | 5,320 |
| 2018-01-25 | 5,300 | 5,330 | 5,280 | 5,320 | 247,500 | 5,320 |
| 2018-01-24 | 5,270 | 5,330 | 5,270 | 5,330 | 187,000 | 5,330 |
| 2018-01-23 | 5,290 | 5,330 | 5,280 | 5,300 | 188,900 | 5,300 |
| 2018-01-22 | 5,230 | 5,270 | 5,220 | 5,270 | 170,900 | 5,270 |
| 2018-01-19 | 5,200 | 5,280 | 5,170 | 5,280 | 287,400 | 5,280 |
| 2018-01-18 | 5,220 | 5,270 | 5,190 | 5,230 | 482,300 | 5,230 |
| 2018-01-17 | 5,100 | 5,180 | 5,090 | 5,170 | 303,800 | 5,170 |
| 2018-01-16 | 5,130 | 5,180 | 5,120 | 5,120 | 118,400 | 5,120 |
| 2018-01-15 | 5,120 | 5,180 | 5,120 | 5,160 | 179,500 | 5,160 |
| 2018-01-12 | 5,170 | 5,180 | 5,110 | 5,130 | 234,000 | 5,130 |
| 2018-01-11 | 5,140 | 5,170 | 5,090 | 5,160 | 143,400 | 5,160 |
| 2018-01-10 | 5,120 | 5,180 | 5,120 | 5,160 | 157,900 | 5,160 |
| 2018-01-09 | 5,130 | 5,140 | 5,080 | 5,130 | 202,400 | 5,130 |
| 2018-01-05 | 5,110 | 5,140 | 5,030 | 5,090 | 216,000 | 5,090 |
| 2018-01-04 | 5,010 | 5,070 | 5,000 | 5,070 | 263,800 | 5,070 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-03-27]1株→1.05株
