9009 京成電鉄(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 | 3,435 | 3,450 | 3,395 | 3,440 | 388,400 | 1,146.67 |
| 2018-12-27 | 3,310 | 3,445 | 3,275 | 3,420 | 541,600 | 1,140 |
| 2018-12-26 | 3,180 | 3,290 | 3,175 | 3,240 | 470,500 | 1,080 |
| 2018-12-25 | 3,255 | 3,275 | 3,155 | 3,195 | 500,400 | 1,065 |
| 2018-12-21 | 3,410 | 3,415 | 3,305 | 3,325 | 627,000 | 1,108.33 |
| 2018-12-20 | 3,525 | 3,555 | 3,405 | 3,420 | 602,100 | 1,140 |
| 2018-12-19 | 3,560 | 3,590 | 3,520 | 3,545 | 374,400 | 1,181.67 |
| 2018-12-18 | 3,570 | 3,585 | 3,505 | 3,515 | 419,600 | 1,171.67 |
| 2018-12-17 | 3,570 | 3,605 | 3,550 | 3,595 | 294,300 | 1,198.33 |
| 2018-12-14 | 3,530 | 3,605 | 3,530 | 3,530 | 829,400 | 1,176.67 |
| 2018-12-13 | 3,570 | 3,605 | 3,545 | 3,575 | 403,100 | 1,191.67 |
| 2018-12-12 | 3,530 | 3,570 | 3,505 | 3,540 | 605,300 | 1,180 |
| 2018-12-11 | 3,500 | 3,535 | 3,485 | 3,500 | 546,100 | 1,166.67 |
| 2018-12-10 | 3,540 | 3,555 | 3,515 | 3,535 | 449,300 | 1,178.33 |
| 2018-12-07 | 3,570 | 3,620 | 3,555 | 3,610 | 433,900 | 1,203.33 |
| 2018-12-06 | 3,570 | 3,585 | 3,520 | 3,535 | 421,100 | 1,178.33 |
| 2018-12-05 | 3,550 | 3,595 | 3,520 | 3,580 | 457,700 | 1,193.33 |
| 2018-12-04 | 3,680 | 3,695 | 3,590 | 3,590 | 375,000 | 1,196.67 |
| 2018-12-03 | 3,680 | 3,730 | 3,680 | 3,695 | 504,800 | 1,231.67 |
| 2018-11-30 | 3,660 | 3,700 | 3,625 | 3,680 | 543,800 | 1,226.67 |
| 2018-11-29 | 3,665 | 3,695 | 3,650 | 3,650 | 363,800 | 1,216.67 |
| 2018-11-28 | 3,555 | 3,630 | 3,540 | 3,620 | 531,300 | 1,206.67 |
| 2018-11-27 | 3,630 | 3,645 | 3,580 | 3,585 | 322,700 | 1,195 |
| 2018-11-26 | 3,610 | 3,650 | 3,590 | 3,600 | 453,000 | 1,200 |
| 2018-11-22 | 3,550 | 3,630 | 3,530 | 3,620 | 285,000 | 1,206.67 |
| 2018-11-21 | 3,515 | 3,555 | 3,510 | 3,520 | 406,300 | 1,173.33 |
| 2018-11-20 | 3,540 | 3,610 | 3,525 | 3,600 | 205,900 | 1,200 |
| 2018-11-19 | 3,540 | 3,565 | 3,530 | 3,555 | 317,500 | 1,185 |
| 2018-11-16 | 3,530 | 3,570 | 3,530 | 3,560 | 367,100 | 1,186.67 |
| 2018-11-15 | 3,490 | 3,540 | 3,450 | 3,530 | 368,900 | 1,176.67 |
| 2018-11-14 | 3,525 | 3,535 | 3,500 | 3,510 | 343,800 | 1,170 |
| 2018-11-13 | 3,525 | 3,540 | 3,455 | 3,510 | 482,600 | 1,170 |
| 2018-11-12 | 3,545 | 3,590 | 3,540 | 3,575 | 304,100 | 1,191.67 |
| 2018-11-09 | 3,530 | 3,570 | 3,520 | 3,550 | 358,600 | 1,183.33 |
| 2018-11-08 | 3,515 | 3,520 | 3,475 | 3,505 | 448,300 | 1,168.33 |
| 2018-11-07 | 3,425 | 3,490 | 3,415 | 3,450 | 535,000 | 1,150 |
| 2018-11-06 | 3,390 | 3,450 | 3,385 | 3,435 | 396,900 | 1,145 |
| 2018-11-05 | 3,370 | 3,405 | 3,355 | 3,380 | 414,600 | 1,126.67 |
| 2018-11-02 | 3,415 | 3,425 | 3,335 | 3,395 | 849,800 | 1,131.67 |
| 2018-11-01 | 3,420 | 3,485 | 3,415 | 3,420 | 454,600 | 1,140 |
| 2018-10-31 | 3,400 | 3,505 | 3,355 | 3,475 | 965,500 | 1,158.33 |
| 2018-10-30 | 3,420 | 3,470 | 3,405 | 3,405 | 1,422,300 | 1,135 |
| 2018-10-29 | 3,435 | 3,465 | 3,395 | 3,405 | 436,400 | 1,135 |
| 2018-10-26 | 3,415 | 3,450 | 3,395 | 3,405 | 589,900 | 1,135 |
| 2018-10-25 | 3,445 | 3,455 | 3,410 | 3,420 | 578,300 | 1,140 |
| 2018-10-24 | 3,495 | 3,525 | 3,455 | 3,505 | 564,400 | 1,168.33 |
| 2018-10-23 | 3,580 | 3,580 | 3,490 | 3,500 | 503,200 | 1,166.67 |
| 2018-10-22 | 3,580 | 3,615 | 3,560 | 3,605 | 342,000 | 1,201.67 |
| 2018-10-19 | 3,595 | 3,635 | 3,555 | 3,605 | 448,200 | 1,201.67 |
| 2018-10-18 | 3,620 | 3,660 | 3,615 | 3,625 | 445,900 | 1,208.33 |
| 2018-10-17 | 3,640 | 3,655 | 3,615 | 3,630 | 470,800 | 1,210 |
| 2018-10-16 | 3,615 | 3,635 | 3,565 | 3,605 | 558,800 | 1,201.67 |
| 2018-10-15 | 3,680 | 3,700 | 3,620 | 3,640 | 455,800 | 1,213.33 |
| 2018-10-12 | 3,725 | 3,785 | 3,660 | 3,690 | 821,400 | 1,230 |
| 2018-10-11 | 3,830 | 3,860 | 3,775 | 3,795 | 730,000 | 1,265 |
| 2018-10-10 | 3,885 | 3,945 | 3,870 | 3,910 | 656,300 | 1,303.33 |
| 2018-10-09 | 3,910 | 3,950 | 3,850 | 3,860 | 831,300 | 1,286.67 |
| 2018-10-05 | 3,885 | 3,940 | 3,880 | 3,905 | 728,100 | 1,301.67 |
| 2018-10-04 | 3,945 | 3,945 | 3,875 | 3,895 | 539,300 | 1,298.33 |
| 2018-10-03 | 3,980 | 3,995 | 3,905 | 3,935 | 513,400 | 1,311.67 |
| 2018-10-02 | 3,970 | 4,005 | 3,930 | 3,980 | 621,600 | 1,326.67 |
| 2018-10-01 | 3,975 | 3,995 | 3,920 | 3,930 | 410,100 | 1,310 |
| 2018-09-28 | 4,015 | 4,045 | 3,975 | 4,000 | 764,700 | 1,333.33 |
| 2018-09-27 | 3,995 | 4,005 | 3,940 | 3,950 | 427,900 | 1,316.67 |
| 2018-09-26 | 4,000 | 4,005 | 3,930 | 3,980 | 522,200 | 1,326.67 |
| 2018-09-25 | 3,940 | 4,015 | 3,935 | 4,015 | 1,231,900 | 1,338.33 |
| 2018-09-21 | 3,950 | 3,970 | 3,920 | 3,930 | 635,700 | 1,310 |
| 2018-09-20 | 3,930 | 3,930 | 3,890 | 3,910 | 514,000 | 1,303.33 |
| 2018-09-19 | 3,925 | 3,960 | 3,900 | 3,930 | 606,300 | 1,310 |
| 2018-09-18 | 3,785 | 3,900 | 3,770 | 3,895 | 556,000 | 1,298.33 |
| 2018-09-14 | 3,865 | 3,875 | 3,760 | 3,775 | 959,800 | 1,258.33 |
| 2018-09-13 | 3,830 | 3,885 | 3,825 | 3,840 | 472,200 | 1,280 |
| 2018-09-12 | 3,780 | 3,830 | 3,760 | 3,830 | 527,000 | 1,276.67 |
| 2018-09-11 | 3,750 | 3,815 | 3,750 | 3,770 | 512,000 | 1,256.67 |
| 2018-09-10 | 3,765 | 3,790 | 3,730 | 3,740 | 403,400 | 1,246.67 |
| 2018-09-07 | 3,695 | 3,770 | 3,690 | 3,760 | 413,900 | 1,253.33 |
| 2018-09-06 | 3,760 | 3,760 | 3,680 | 3,680 | 413,000 | 1,226.67 |
| 2018-09-05 | 3,825 | 3,825 | 3,750 | 3,785 | 374,500 | 1,261.67 |
| 2018-09-04 | 3,780 | 3,835 | 3,740 | 3,830 | 421,900 | 1,276.67 |
| 2018-09-03 | 3,740 | 3,755 | 3,715 | 3,755 | 285,600 | 1,251.67 |
| 2018-08-31 | 3,700 | 3,735 | 3,695 | 3,730 | 400,900 | 1,243.33 |
| 2018-08-30 | 3,770 | 3,785 | 3,725 | 3,730 | 421,300 | 1,243.33 |
| 2018-08-29 | 3,750 | 3,780 | 3,740 | 3,750 | 395,900 | 1,250 |
| 2018-08-28 | 3,760 | 3,765 | 3,730 | 3,730 | 328,700 | 1,243.33 |
| 2018-08-27 | 3,745 | 3,760 | 3,730 | 3,750 | 292,900 | 1,250 |
| 2018-08-24 | 3,760 | 3,780 | 3,735 | 3,750 | 271,100 | 1,250 |
| 2018-08-23 | 3,730 | 3,765 | 3,705 | 3,730 | 317,300 | 1,243.33 |
| 2018-08-22 | 3,750 | 3,770 | 3,700 | 3,710 | 322,600 | 1,236.67 |
| 2018-08-21 | 3,730 | 3,750 | 3,685 | 3,735 | 317,000 | 1,245 |
| 2018-08-20 | 3,765 | 3,800 | 3,735 | 3,755 | 276,900 | 1,251.67 |
| 2018-08-17 | 3,760 | 3,790 | 3,735 | 3,765 | 434,300 | 1,255 |
| 2018-08-16 | 3,735 | 3,780 | 3,690 | 3,770 | 527,300 | 1,256.67 |
| 2018-08-15 | 3,815 | 3,845 | 3,730 | 3,750 | 451,700 | 1,250 |
| 2018-08-14 | 3,705 | 3,790 | 3,700 | 3,790 | 563,000 | 1,263.33 |
| 2018-08-13 | 3,810 | 3,815 | 3,685 | 3,690 | 543,400 | 1,230 |
| 2018-08-10 | 3,845 | 3,885 | 3,810 | 3,850 | 719,600 | 1,283.33 |
| 2018-08-09 | 3,815 | 3,850 | 3,790 | 3,805 | 371,800 | 1,268.33 |
| 2018-08-08 | 3,765 | 3,830 | 3,765 | 3,810 | 670,400 | 1,270 |
| 2018-08-07 | 3,705 | 3,775 | 3,695 | 3,770 | 271,400 | 1,256.67 |
| 2018-08-06 | 3,700 | 3,725 | 3,690 | 3,705 | 279,100 | 1,235 |
| 2018-08-03 | 3,715 | 3,715 | 3,670 | 3,695 | 446,100 | 1,231.67 |
| 2018-08-02 | 3,685 | 3,730 | 3,680 | 3,695 | 468,200 | 1,231.67 |
| 2018-08-01 | 3,580 | 3,680 | 3,550 | 3,670 | 619,600 | 1,223.33 |
| 2018-07-31 | 3,635 | 3,755 | 3,600 | 3,715 | 701,400 | 1,238.33 |
| 2018-07-30 | 3,715 | 3,715 | 3,665 | 3,670 | 290,400 | 1,223.33 |
| 2018-07-27 | 3,730 | 3,745 | 3,700 | 3,740 | 285,000 | 1,246.67 |
| 2018-07-26 | 3,690 | 3,715 | 3,680 | 3,705 | 386,800 | 1,235 |
| 2018-07-25 | 3,655 | 3,675 | 3,615 | 3,625 | 220,000 | 1,208.33 |
| 2018-07-24 | 3,660 | 3,675 | 3,630 | 3,640 | 230,400 | 1,213.33 |
| 2018-07-23 | 3,640 | 3,675 | 3,630 | 3,650 | 332,700 | 1,216.67 |
| 2018-07-20 | 3,665 | 3,685 | 3,625 | 3,670 | 375,000 | 1,223.33 |
| 2018-07-19 | 3,720 | 3,720 | 3,650 | 3,655 | 278,800 | 1,218.33 |
| 2018-07-18 | 3,745 | 3,760 | 3,690 | 3,705 | 258,300 | 1,235 |
| 2018-07-17 | 3,650 | 3,755 | 3,645 | 3,735 | 364,500 | 1,245 |
| 2018-07-13 | 3,640 | 3,660 | 3,580 | 3,655 | 552,900 | 1,218.33 |
| 2018-07-12 | 3,590 | 3,650 | 3,580 | 3,580 | 483,600 | 1,193.33 |
| 2018-07-11 | 3,575 | 3,615 | 3,570 | 3,570 | 573,100 | 1,190 |
| 2018-07-10 | 3,675 | 3,695 | 3,595 | 3,595 | 560,500 | 1,198.33 |
| 2018-07-09 | 3,670 | 3,695 | 3,650 | 3,660 | 309,600 | 1,220 |
| 2018-07-06 | 3,625 | 3,700 | 3,620 | 3,665 | 388,100 | 1,221.67 |
| 2018-07-05 | 3,695 | 3,705 | 3,625 | 3,650 | 523,500 | 1,216.67 |
| 2018-07-04 | 3,635 | 3,730 | 3,635 | 3,710 | 333,300 | 1,236.67 |
| 2018-07-03 | 3,650 | 3,680 | 3,610 | 3,655 | 479,800 | 1,218.33 |
| 2018-07-02 | 3,780 | 3,780 | 3,630 | 3,630 | 472,300 | 1,210 |
| 2018-06-29 | 3,850 | 3,850 | 3,800 | 3,805 | 374,900 | 1,268.33 |
| 2018-06-28 | 3,845 | 3,855 | 3,815 | 3,835 | 354,700 | 1,278.33 |
| 2018-06-27 | 3,800 | 3,865 | 3,790 | 3,845 | 316,400 | 1,281.67 |
| 2018-06-26 | 3,765 | 3,830 | 3,765 | 3,815 | 331,700 | 1,271.67 |
| 2018-06-25 | 3,865 | 3,865 | 3,780 | 3,780 | 460,900 | 1,260 |
| 2018-06-22 | 3,860 | 3,880 | 3,835 | 3,870 | 298,900 | 1,290 |
| 2018-06-21 | 3,845 | 3,895 | 3,815 | 3,860 | 388,900 | 1,286.67 |
| 2018-06-20 | 3,870 | 3,895 | 3,815 | 3,855 | 575,400 | 1,285 |
| 2018-06-19 | 3,870 | 3,915 | 3,850 | 3,875 | 544,500 | 1,291.67 |
| 2018-06-18 | 3,930 | 3,945 | 3,875 | 3,905 | 402,200 | 1,301.67 |
| 2018-06-15 | 3,925 | 3,970 | 3,915 | 3,955 | 625,700 | 1,318.33 |
| 2018-06-14 | 3,900 | 3,935 | 3,865 | 3,880 | 350,300 | 1,293.33 |
| 2018-06-13 | 3,890 | 3,945 | 3,880 | 3,910 | 310,200 | 1,303.33 |
| 2018-06-12 | 3,860 | 3,915 | 3,835 | 3,880 | 352,900 | 1,293.33 |
| 2018-06-11 | 3,795 | 3,850 | 3,790 | 3,830 | 290,800 | 1,276.67 |
| 2018-06-08 | 3,815 | 3,845 | 3,790 | 3,795 | 723,300 | 1,265 |
| 2018-06-07 | 3,830 | 3,840 | 3,785 | 3,805 | 487,900 | 1,268.33 |
| 2018-06-06 | 3,770 | 3,835 | 3,715 | 3,820 | 607,700 | 1,273.33 |
| 2018-06-05 | 3,755 | 3,785 | 3,750 | 3,765 | 373,400 | 1,255 |
| 2018-06-04 | 3,715 | 3,775 | 3,690 | 3,765 | 359,300 | 1,255 |
| 2018-06-01 | 3,625 | 3,720 | 3,610 | 3,690 | 549,500 | 1,230 |
| 2018-05-31 | 3,650 | 3,700 | 3,630 | 3,695 | 935,500 | 1,231.67 |
| 2018-05-30 | 3,685 | 3,720 | 3,660 | 3,670 | 507,100 | 1,223.33 |
| 2018-05-29 | 3,690 | 3,740 | 3,680 | 3,720 | 428,600 | 1,240 |
| 2018-05-28 | 3,725 | 3,745 | 3,680 | 3,695 | 307,900 | 1,231.67 |
| 2018-05-25 | 3,665 | 3,740 | 3,650 | 3,720 | 531,400 | 1,240 |
| 2018-05-24 | 3,665 | 3,690 | 3,620 | 3,625 | 373,400 | 1,208.33 |
| 2018-05-23 | 3,665 | 3,710 | 3,650 | 3,680 | 350,700 | 1,226.67 |
| 2018-05-22 | 3,680 | 3,695 | 3,660 | 3,690 | 241,700 | 1,230 |
| 2018-05-21 | 3,700 | 3,710 | 3,670 | 3,675 | 238,800 | 1,225 |
| 2018-05-18 | 3,645 | 3,690 | 3,625 | 3,685 | 354,600 | 1,228.33 |
| 2018-05-17 | 3,660 | 3,665 | 3,615 | 3,645 | 356,200 | 1,215 |
| 2018-05-16 | 3,650 | 3,670 | 3,625 | 3,640 | 320,900 | 1,213.33 |
| 2018-05-15 | 3,645 | 3,700 | 3,625 | 3,690 | 407,100 | 1,230 |
| 2018-05-14 | 3,610 | 3,650 | 3,580 | 3,645 | 349,300 | 1,215 |
| 2018-05-11 | 3,590 | 3,630 | 3,565 | 3,625 | 457,900 | 1,208.33 |
| 2018-05-10 | 3,565 | 3,570 | 3,505 | 3,550 | 249,600 | 1,183.33 |
| 2018-05-09 | 3,565 | 3,620 | 3,560 | 3,580 | 424,500 | 1,193.33 |
| 2018-05-08 | 3,560 | 3,590 | 3,530 | 3,555 | 391,400 | 1,185 |
| 2018-05-07 | 3,515 | 3,545 | 3,485 | 3,540 | 310,500 | 1,180 |
| 2018-05-02 | 3,615 | 3,620 | 3,485 | 3,520 | 374,700 | 1,173.33 |
| 2018-05-01 | 3,540 | 3,620 | 3,540 | 3,600 | 439,500 | 1,200 |
| 2018-04-27 | 3,565 | 3,590 | 3,515 | 3,570 | 625,200 | 1,190 |
| 2018-04-26 | 3,495 | 3,550 | 3,455 | 3,540 | 364,300 | 1,180 |
| 2018-04-25 | 3,430 | 3,505 | 3,420 | 3,495 | 296,500 | 1,165 |
| 2018-04-24 | 3,425 | 3,455 | 3,400 | 3,450 | 283,100 | 1,150 |
| 2018-04-23 | 3,435 | 3,435 | 3,400 | 3,405 | 209,200 | 1,135 |
| 2018-04-20 | 3,450 | 3,470 | 3,420 | 3,430 | 333,900 | 1,143.33 |
| 2018-04-19 | 3,445 | 3,465 | 3,410 | 3,415 | 374,100 | 1,138.33 |
| 2018-04-18 | 3,355 | 3,420 | 3,340 | 3,410 | 343,600 | 1,136.67 |
| 2018-04-17 | 3,385 | 3,395 | 3,360 | 3,365 | 277,600 | 1,121.67 |
| 2018-04-16 | 3,320 | 3,385 | 3,320 | 3,365 | 315,400 | 1,121.67 |
| 2018-04-13 | 3,380 | 3,380 | 3,315 | 3,330 | 370,400 | 1,110 |
| 2018-04-12 | 3,340 | 3,365 | 3,330 | 3,345 | 242,500 | 1,115 |
| 2018-04-11 | 3,400 | 3,405 | 3,330 | 3,335 | 381,800 | 1,111.67 |
| 2018-04-10 | 3,445 | 3,495 | 3,425 | 3,440 | 489,000 | 1,146.67 |
| 2018-04-09 | 3,445 | 3,485 | 3,430 | 3,475 | 399,000 | 1,158.33 |
| 2018-04-06 | 3,420 | 3,470 | 3,420 | 3,435 | 554,000 | 1,145 |
| 2018-04-05 | 3,425 | 3,470 | 3,380 | 3,450 | 641,700 | 1,150 |
| 2018-04-04 | 3,280 | 3,390 | 3,260 | 3,375 | 715,000 | 1,125 |
| 2018-04-03 | 3,170 | 3,285 | 3,170 | 3,275 | 486,200 | 1,091.67 |
| 2018-03-30 | 3,280 | 3,280 | 3,250 | 3,270 | 446,900 | 1,090 |
| 2018-03-29 | 3,235 | 3,280 | 3,205 | 3,240 | 420,600 | 1,080 |
| 2018-03-28 | 3,215 | 3,235 | 3,175 | 3,220 | 596,500 | 1,073.33 |
| 2018-03-27 | 3,145 | 3,270 | 3,145 | 3,260 | 1,434,800 | 1,086.67 |
| 2018-03-26 | 3,100 | 3,140 | 3,075 | 3,140 | 765,800 | 1,046.67 |
| 2018-03-23 | 3,135 | 3,190 | 3,115 | 3,130 | 980,200 | 1,043.33 |
| 2018-03-22 | 3,245 | 3,275 | 3,220 | 3,245 | 534,300 | 1,081.67 |
| 2018-03-20 | 3,220 | 3,255 | 3,190 | 3,245 | 411,100 | 1,081.67 |
| 2018-03-19 | 3,290 | 3,300 | 3,235 | 3,250 | 332,600 | 1,083.33 |
| 2018-03-16 | 3,340 | 3,340 | 3,285 | 3,295 | 404,100 | 1,098.33 |
| 2018-03-15 | 3,310 | 3,325 | 3,255 | 3,290 | 353,700 | 1,096.67 |
| 2018-03-14 | 3,305 | 3,335 | 3,305 | 3,335 | 353,900 | 1,111.67 |
| 2018-03-13 | 3,295 | 3,330 | 3,290 | 3,325 | 335,100 | 1,108.33 |
| 2018-03-12 | 3,345 | 3,350 | 3,285 | 3,310 | 417,700 | 1,103.33 |
| 2018-03-09 | 3,365 | 3,400 | 3,290 | 3,305 | 996,900 | 1,101.67 |
| 2018-03-08 | 3,375 | 3,390 | 3,320 | 3,335 | 422,200 | 1,111.67 |
| 2018-03-07 | 3,345 | 3,375 | 3,320 | 3,335 | 527,900 | 1,111.67 |
| 2018-03-06 | 3,365 | 3,395 | 3,355 | 3,365 | 406,600 | 1,121.67 |
| 2018-03-05 | 3,310 | 3,350 | 3,300 | 3,330 | 499,500 | 1,110 |
| 2018-03-02 | 3,380 | 3,400 | 3,325 | 3,350 | 666,500 | 1,116.67 |
| 2018-03-01 | 3,490 | 3,500 | 3,445 | 3,465 | 389,300 | 1,155 |
| 2018-02-28 | 3,535 | 3,545 | 3,500 | 3,500 | 424,000 | 1,166.67 |
| 2018-02-27 | 3,565 | 3,575 | 3,535 | 3,555 | 361,700 | 1,185 |
| 2018-02-26 | 3,540 | 3,555 | 3,520 | 3,535 | 220,300 | 1,178.33 |
| 2018-02-23 | 3,485 | 3,500 | 3,470 | 3,500 | 311,800 | 1,166.67 |
| 2018-02-22 | 3,500 | 3,500 | 3,430 | 3,450 | 514,000 | 1,150 |
| 2018-02-21 | 3,535 | 3,575 | 3,515 | 3,535 | 357,800 | 1,178.33 |
| 2018-02-20 | 3,550 | 3,560 | 3,520 | 3,545 | 357,600 | 1,181.67 |
| 2018-02-19 | 3,450 | 3,555 | 3,425 | 3,545 | 513,500 | 1,181.67 |
| 2018-02-16 | 3,345 | 3,430 | 3,345 | 3,425 | 463,800 | 1,141.67 |
| 2018-02-15 | 3,370 | 3,370 | 3,320 | 3,330 | 518,300 | 1,110 |
| 2018-02-14 | 3,370 | 3,390 | 3,310 | 3,325 | 821,900 | 1,108.33 |
| 2018-02-13 | 3,495 | 3,495 | 3,375 | 3,385 | 658,900 | 1,128.33 |
| 2018-02-09 | 3,430 | 3,450 | 3,400 | 3,450 | 802,500 | 1,150 |
| 2018-02-08 | 3,465 | 3,520 | 3,465 | 3,500 | 528,400 | 1,166.67 |
| 2018-02-07 | 3,495 | 3,575 | 3,445 | 3,450 | 854,000 | 1,150 |
| 2018-02-06 | 3,435 | 3,450 | 3,375 | 3,430 | 1,146,900 | 1,143.33 |
| 2018-02-05 | 3,650 | 3,675 | 3,565 | 3,570 | 606,700 | 1,190 |
| 2018-02-02 | 3,700 | 3,725 | 3,650 | 3,700 | 464,400 | 1,233.33 |
| 2018-02-01 | 3,650 | 3,730 | 3,635 | 3,730 | 500,700 | 1,243.33 |
| 2018-01-31 | 3,735 | 3,760 | 3,670 | 3,695 | 650,700 | 1,231.67 |
| 2018-01-30 | 3,780 | 3,795 | 3,740 | 3,750 | 397,100 | 1,250 |
| 2018-01-29 | 3,820 | 3,835 | 3,775 | 3,785 | 341,000 | 1,261.67 |
| 2018-01-26 | 3,850 | 3,875 | 3,820 | 3,835 | 404,600 | 1,278.33 |
| 2018-01-25 | 3,870 | 3,875 | 3,830 | 3,860 | 535,900 | 1,286.67 |
| 2018-01-24 | 3,810 | 3,845 | 3,810 | 3,840 | 276,600 | 1,280 |
| 2018-01-23 | 3,765 | 3,815 | 3,760 | 3,810 | 305,900 | 1,270 |
| 2018-01-22 | 3,765 | 3,800 | 3,730 | 3,760 | 277,400 | 1,253.33 |
| 2018-01-19 | 3,725 | 3,800 | 3,715 | 3,795 | 483,800 | 1,265 |
| 2018-01-18 | 3,790 | 3,800 | 3,715 | 3,735 | 578,000 | 1,245 |
| 2018-01-17 | 3,700 | 3,780 | 3,690 | 3,775 | 543,400 | 1,258.33 |
| 2018-01-16 | 3,710 | 3,740 | 3,705 | 3,730 | 272,300 | 1,243.33 |
| 2018-01-15 | 3,715 | 3,780 | 3,715 | 3,750 | 347,400 | 1,250 |
| 2018-01-12 | 3,795 | 3,805 | 3,700 | 3,755 | 733,000 | 1,251.67 |
| 2018-01-11 | 3,705 | 3,825 | 3,670 | 3,820 | 591,500 | 1,273.33 |
| 2018-01-10 | 3,750 | 3,750 | 3,695 | 3,725 | 408,200 | 1,241.67 |
| 2018-01-09 | 3,725 | 3,745 | 3,705 | 3,740 | 422,400 | 1,246.67 |
| 2018-01-05 | 3,725 | 3,730 | 3,680 | 3,715 | 362,600 | 1,238.33 |
| 2018-01-04 | 3,660 | 3,710 | 3,655 | 3,710 | 430,500 | 1,236.67 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株