9020 東日本旅客鉄道(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 | 9,670 | 9,768 | 9,643 | 9,711 | 987,600 | 3,237 |
| 2018-12-27 | 9,596 | 9,816 | 9,578 | 9,777 | 992,500 | 3,259 |
| 2018-12-26 | 9,227 | 9,424 | 9,110 | 9,265 | 941,000 | 3,088.33 |
| 2018-12-25 | 9,409 | 9,409 | 9,063 | 9,153 | 788,900 | 3,051 |
| 2018-12-21 | 9,675 | 9,698 | 9,439 | 9,480 | 2,653,400 | 3,160 |
| 2018-12-20 | 9,836 | 10,000 | 9,601 | 9,622 | 1,339,200 | 3,207.33 |
| 2018-12-19 | 10,100 | 10,145 | 9,931 | 9,958 | 1,248,100 | 3,319.33 |
| 2018-12-18 | 10,185 | 10,210 | 10,060 | 10,095 | 1,025,900 | 3,365 |
| 2018-12-17 | 10,150 | 10,225 | 10,110 | 10,220 | 743,000 | 3,406.67 |
| 2018-12-14 | 10,020 | 10,140 | 10,005 | 10,070 | 1,180,700 | 3,356.67 |
| 2018-12-13 | 10,170 | 10,180 | 10,030 | 10,050 | 1,084,900 | 3,350 |
| 2018-12-12 | 10,195 | 10,230 | 9,985 | 10,170 | 1,297,800 | 3,390 |
| 2018-12-11 | 10,265 | 10,270 | 10,175 | 10,225 | 673,500 | 3,408.33 |
| 2018-12-10 | 10,280 | 10,310 | 10,165 | 10,230 | 843,300 | 3,410 |
| 2018-12-07 | 10,300 | 10,350 | 10,215 | 10,340 | 881,400 | 3,446.67 |
| 2018-12-06 | 10,090 | 10,190 | 10,090 | 10,160 | 930,700 | 3,386.67 |
| 2018-12-05 | 10,050 | 10,255 | 10,010 | 10,160 | 943,700 | 3,386.67 |
| 2018-12-04 | 10,335 | 10,360 | 10,110 | 10,110 | 735,200 | 3,370 |
| 2018-12-03 | 10,430 | 10,445 | 10,340 | 10,375 | 622,000 | 3,458.33 |
| 2018-11-30 | 10,180 | 10,340 | 10,175 | 10,320 | 1,218,700 | 3,440 |
| 2018-11-29 | 10,305 | 10,305 | 10,190 | 10,190 | 649,900 | 3,396.67 |
| 2018-11-28 | 10,295 | 10,305 | 10,165 | 10,225 | 732,700 | 3,408.33 |
| 2018-11-27 | 10,370 | 10,410 | 10,325 | 10,360 | 591,900 | 3,453.33 |
| 2018-11-26 | 10,350 | 10,365 | 10,250 | 10,320 | 592,200 | 3,440 |
| 2018-11-22 | 10,215 | 10,315 | 10,145 | 10,310 | 558,700 | 3,436.67 |
| 2018-11-21 | 10,215 | 10,250 | 10,125 | 10,155 | 726,100 | 3,385 |
| 2018-11-20 | 10,120 | 10,345 | 10,110 | 10,340 | 548,600 | 3,446.67 |
| 2018-11-19 | 10,170 | 10,245 | 10,090 | 10,170 | 568,400 | 3,390 |
| 2018-11-16 | 10,095 | 10,280 | 10,070 | 10,215 | 883,500 | 3,405 |
| 2018-11-15 | 9,980 | 10,055 | 9,925 | 10,055 | 696,500 | 3,351.67 |
| 2018-11-14 | 10,035 | 10,105 | 10,000 | 10,025 | 489,400 | 3,341.67 |
| 2018-11-13 | 10,055 | 10,110 | 9,965 | 10,040 | 758,000 | 3,346.67 |
| 2018-11-12 | 9,960 | 10,175 | 9,960 | 10,155 | 548,500 | 3,385 |
| 2018-11-09 | 10,020 | 10,135 | 9,988 | 10,015 | 769,400 | 3,338.33 |
| 2018-11-08 | 9,977 | 10,015 | 9,927 | 9,980 | 792,600 | 3,326.67 |
| 2018-11-07 | 9,970 | 10,025 | 9,821 | 9,860 | 855,000 | 3,286.67 |
| 2018-11-06 | 9,862 | 9,996 | 9,840 | 9,970 | 679,300 | 3,323.33 |
| 2018-11-05 | 9,698 | 9,820 | 9,663 | 9,787 | 655,500 | 3,262.33 |
| 2018-11-02 | 9,833 | 9,833 | 9,618 | 9,721 | 1,086,700 | 3,240.33 |
| 2018-11-01 | 9,940 | 9,999 | 9,769 | 9,784 | 1,017,900 | 3,261.33 |
| 2018-10-31 | 9,746 | 9,882 | 9,676 | 9,875 | 1,481,700 | 3,291.67 |
| 2018-10-30 | 9,650 | 9,778 | 9,613 | 9,734 | 1,200,100 | 3,244.67 |
| 2018-10-29 | 9,585 | 9,691 | 9,530 | 9,613 | 773,300 | 3,204.33 |
| 2018-10-26 | 9,508 | 9,570 | 9,358 | 9,527 | 1,481,400 | 3,175.67 |
| 2018-10-25 | 9,405 | 9,445 | 9,351 | 9,364 | 1,068,800 | 3,121.33 |
| 2018-10-24 | 9,590 | 9,630 | 9,503 | 9,570 | 926,500 | 3,190 |
| 2018-10-23 | 9,770 | 9,783 | 9,524 | 9,551 | 1,109,500 | 3,183.67 |
| 2018-10-22 | 9,800 | 9,873 | 9,759 | 9,848 | 552,000 | 3,282.67 |
| 2018-10-19 | 9,812 | 9,875 | 9,729 | 9,800 | 617,800 | 3,266.67 |
| 2018-10-18 | 9,826 | 9,889 | 9,805 | 9,875 | 899,900 | 3,291.67 |
| 2018-10-17 | 9,751 | 9,838 | 9,696 | 9,831 | 923,800 | 3,277 |
| 2018-10-16 | 9,590 | 9,652 | 9,548 | 9,649 | 863,100 | 3,216.33 |
| 2018-10-15 | 9,727 | 9,769 | 9,590 | 9,599 | 1,080,300 | 3,199.67 |
| 2018-10-12 | 9,950 | 9,961 | 9,762 | 9,790 | 1,474,800 | 3,263.33 |
| 2018-10-11 | 10,040 | 10,125 | 9,962 | 9,967 | 1,737,200 | 3,322.33 |
| 2018-10-10 | 10,255 | 10,330 | 10,190 | 10,200 | 816,400 | 3,400 |
| 2018-10-09 | 10,260 | 10,320 | 10,160 | 10,190 | 1,186,600 | 3,396.67 |
| 2018-10-05 | 10,200 | 10,300 | 10,150 | 10,235 | 821,800 | 3,411.67 |
| 2018-10-04 | 10,370 | 10,375 | 10,185 | 10,200 | 835,800 | 3,400 |
| 2018-10-03 | 10,370 | 10,435 | 10,275 | 10,275 | 727,100 | 3,425 |
| 2018-10-02 | 10,365 | 10,445 | 10,345 | 10,420 | 764,300 | 3,473.33 |
| 2018-10-01 | 10,490 | 10,500 | 10,315 | 10,335 | 822,000 | 3,445 |
| 2018-09-28 | 10,585 | 10,710 | 10,540 | 10,555 | 954,800 | 3,518.33 |
| 2018-09-27 | 10,715 | 10,750 | 10,550 | 10,560 | 876,000 | 3,520 |
| 2018-09-26 | 10,700 | 10,735 | 10,575 | 10,710 | 861,100 | 3,570 |
| 2018-09-25 | 10,555 | 10,795 | 10,545 | 10,795 | 1,198,600 | 3,598.33 |
| 2018-09-21 | 10,595 | 10,595 | 10,455 | 10,540 | 1,317,100 | 3,513.33 |
| 2018-09-20 | 10,680 | 10,680 | 10,520 | 10,550 | 728,000 | 3,516.67 |
| 2018-09-19 | 10,600 | 10,680 | 10,550 | 10,670 | 1,188,100 | 3,556.67 |
| 2018-09-18 | 10,120 | 10,520 | 10,110 | 10,455 | 1,449,000 | 3,485 |
| 2018-09-14 | 10,335 | 10,375 | 10,190 | 10,215 | 1,328,200 | 3,405 |
| 2018-09-13 | 10,215 | 10,390 | 10,185 | 10,350 | 936,200 | 3,450 |
| 2018-09-12 | 10,090 | 10,175 | 10,015 | 10,175 | 849,100 | 3,391.67 |
| 2018-09-11 | 10,000 | 10,075 | 9,984 | 10,035 | 606,700 | 3,345 |
| 2018-09-10 | 10,050 | 10,080 | 9,977 | 9,977 | 482,600 | 3,325.67 |
| 2018-09-07 | 9,939 | 10,080 | 9,930 | 10,070 | 826,500 | 3,356.67 |
| 2018-09-06 | 10,100 | 10,120 | 9,943 | 9,951 | 689,800 | 3,317 |
| 2018-09-05 | 10,015 | 10,175 | 10,015 | 10,130 | 1,168,400 | 3,376.67 |
| 2018-09-04 | 9,990 | 9,999 | 9,903 | 9,965 | 461,400 | 3,321.67 |
| 2018-09-03 | 9,977 | 9,993 | 9,938 | 9,981 | 530,000 | 3,327 |
| 2018-08-31 | 10,000 | 10,060 | 9,984 | 10,055 | 706,600 | 3,351.67 |
| 2018-08-30 | 10,100 | 10,100 | 9,977 | 10,025 | 1,104,000 | 3,341.67 |
| 2018-08-29 | 10,115 | 10,155 | 10,070 | 10,095 | 579,500 | 3,365 |
| 2018-08-28 | 10,180 | 10,190 | 10,110 | 10,135 | 639,400 | 3,378.33 |
| 2018-08-27 | 10,145 | 10,185 | 10,120 | 10,155 | 466,500 | 3,385 |
| 2018-08-24 | 10,065 | 10,120 | 10,030 | 10,065 | 428,000 | 3,355 |
| 2018-08-23 | 9,997 | 10,045 | 9,975 | 9,998 | 449,400 | 3,332.67 |
| 2018-08-22 | 10,000 | 10,055 | 9,967 | 9,974 | 593,400 | 3,324.67 |
| 2018-08-21 | 10,040 | 10,075 | 9,986 | 9,986 | 711,300 | 3,328.67 |
| 2018-08-20 | 10,065 | 10,120 | 10,045 | 10,045 | 448,200 | 3,348.33 |
| 2018-08-17 | 10,090 | 10,165 | 10,080 | 10,110 | 493,000 | 3,370 |
| 2018-08-16 | 10,150 | 10,215 | 10,045 | 10,115 | 630,600 | 3,371.67 |
| 2018-08-15 | 10,250 | 10,285 | 10,175 | 10,200 | 468,800 | 3,400 |
| 2018-08-14 | 10,045 | 10,200 | 10,045 | 10,190 | 519,800 | 3,396.67 |
| 2018-08-13 | 10,150 | 10,160 | 9,964 | 9,994 | 700,600 | 3,331.33 |
| 2018-08-10 | 10,250 | 10,265 | 10,155 | 10,190 | 816,600 | 3,396.67 |
| 2018-08-09 | 10,220 | 10,305 | 10,205 | 10,255 | 824,600 | 3,418.33 |
| 2018-08-08 | 10,320 | 10,430 | 10,255 | 10,255 | 661,000 | 3,418.33 |
| 2018-08-07 | 10,250 | 10,320 | 10,170 | 10,315 | 521,100 | 3,438.33 |
| 2018-08-06 | 10,220 | 10,255 | 10,135 | 10,170 | 448,600 | 3,390 |
| 2018-08-03 | 10,260 | 10,280 | 10,120 | 10,150 | 564,800 | 3,383.33 |
| 2018-08-02 | 10,335 | 10,465 | 10,215 | 10,225 | 740,400 | 3,408.33 |
| 2018-08-01 | 10,445 | 10,450 | 10,305 | 10,325 | 720,400 | 3,441.67 |
| 2018-07-31 | 10,470 | 10,570 | 10,415 | 10,440 | 971,400 | 3,480 |
| 2018-07-30 | 10,600 | 10,630 | 10,420 | 10,465 | 727,700 | 3,488.33 |
| 2018-07-27 | 10,455 | 10,575 | 10,395 | 10,520 | 605,300 | 3,506.67 |
| 2018-07-26 | 10,315 | 10,445 | 10,285 | 10,425 | 718,300 | 3,475 |
| 2018-07-25 | 10,265 | 10,330 | 10,205 | 10,205 | 512,900 | 3,401.67 |
| 2018-07-24 | 10,385 | 10,400 | 10,295 | 10,300 | 359,600 | 3,433.33 |
| 2018-07-23 | 10,330 | 10,420 | 10,330 | 10,345 | 362,700 | 3,448.33 |
| 2018-07-20 | 10,355 | 10,460 | 10,330 | 10,380 | 574,400 | 3,460 |
| 2018-07-19 | 10,470 | 10,470 | 10,335 | 10,335 | 546,300 | 3,445 |
| 2018-07-18 | 10,410 | 10,530 | 10,385 | 10,410 | 559,500 | 3,470 |
| 2018-07-17 | 10,130 | 10,380 | 10,130 | 10,345 | 611,000 | 3,448.33 |
| 2018-07-13 | 10,105 | 10,175 | 10,045 | 10,130 | 606,900 | 3,376.67 |
| 2018-07-12 | 10,095 | 10,170 | 10,055 | 10,070 | 709,200 | 3,356.67 |
| 2018-07-11 | 10,125 | 10,170 | 10,020 | 10,035 | 799,200 | 3,345 |
| 2018-07-10 | 10,380 | 10,380 | 10,200 | 10,205 | 953,000 | 3,401.67 |
| 2018-07-09 | 10,375 | 10,375 | 10,280 | 10,320 | 533,500 | 3,440 |
| 2018-07-06 | 10,320 | 10,355 | 10,270 | 10,285 | 721,800 | 3,428.33 |
| 2018-07-05 | 10,380 | 10,390 | 10,255 | 10,280 | 592,100 | 3,426.67 |
| 2018-07-04 | 10,360 | 10,465 | 10,325 | 10,420 | 779,200 | 3,473.33 |
| 2018-07-03 | 10,330 | 10,405 | 10,245 | 10,335 | 883,500 | 3,445 |
| 2018-07-02 | 10,550 | 10,610 | 10,325 | 10,330 | 808,000 | 3,443.33 |
| 2018-06-29 | 10,650 | 10,675 | 10,455 | 10,615 | 798,400 | 3,538.33 |
| 2018-06-28 | 10,685 | 10,700 | 10,550 | 10,615 | 675,500 | 3,538.33 |
| 2018-06-27 | 10,730 | 10,785 | 10,580 | 10,640 | 698,000 | 3,546.67 |
| 2018-06-26 | 10,550 | 10,665 | 10,485 | 10,655 | 898,000 | 3,551.67 |
| 2018-06-25 | 10,710 | 10,710 | 10,495 | 10,505 | 769,700 | 3,501.67 |
| 2018-06-22 | 10,545 | 10,830 | 10,515 | 10,815 | 1,148,700 | 3,605 |
| 2018-06-21 | 10,850 | 10,850 | 10,680 | 10,685 | 663,900 | 3,561.67 |
| 2018-06-20 | 10,715 | 10,865 | 10,710 | 10,815 | 674,700 | 3,605 |
| 2018-06-19 | 10,905 | 10,905 | 10,745 | 10,750 | 624,100 | 3,583.33 |
| 2018-06-18 | 11,030 | 11,045 | 10,905 | 10,975 | 725,800 | 3,658.33 |
| 2018-06-15 | 11,075 | 11,130 | 11,030 | 11,080 | 1,184,100 | 3,693.33 |
| 2018-06-14 | 11,055 | 11,145 | 11,010 | 11,010 | 686,300 | 3,670 |
| 2018-06-13 | 11,000 | 11,145 | 10,990 | 11,060 | 798,300 | 3,686.67 |
| 2018-06-12 | 10,850 | 11,075 | 10,840 | 11,055 | 1,263,800 | 3,685 |
| 2018-06-11 | 10,750 | 10,795 | 10,710 | 10,735 | 519,100 | 3,578.33 |
| 2018-06-08 | 10,785 | 10,880 | 10,755 | 10,770 | 950,700 | 3,590 |
| 2018-06-07 | 10,860 | 10,870 | 10,755 | 10,785 | 857,500 | 3,595 |
| 2018-06-06 | 10,710 | 10,855 | 10,705 | 10,855 | 778,200 | 3,618.33 |
| 2018-06-05 | 10,695 | 10,780 | 10,695 | 10,760 | 560,300 | 3,586.67 |
| 2018-06-04 | 10,700 | 10,775 | 10,695 | 10,735 | 591,300 | 3,578.33 |
| 2018-06-01 | 10,675 | 10,735 | 10,620 | 10,635 | 977,100 | 3,545 |
| 2018-05-31 | 10,630 | 10,780 | 10,615 | 10,755 | 2,570,200 | 3,585 |
| 2018-05-30 | 10,560 | 10,665 | 10,515 | 10,610 | 1,222,800 | 3,536.67 |
| 2018-05-29 | 10,730 | 10,770 | 10,680 | 10,750 | 674,600 | 3,583.33 |
| 2018-05-28 | 10,790 | 10,820 | 10,700 | 10,740 | 552,600 | 3,580 |
| 2018-05-25 | 10,650 | 10,760 | 10,640 | 10,750 | 677,200 | 3,583.33 |
| 2018-05-24 | 10,660 | 10,730 | 10,630 | 10,635 | 755,400 | 3,545 |
| 2018-05-23 | 10,670 | 10,720 | 10,640 | 10,680 | 699,300 | 3,560 |
| 2018-05-22 | 10,710 | 10,740 | 10,680 | 10,700 | 622,000 | 3,566.67 |
| 2018-05-21 | 10,750 | 10,780 | 10,700 | 10,705 | 475,900 | 3,568.33 |
| 2018-05-18 | 10,725 | 10,775 | 10,710 | 10,750 | 539,500 | 3,583.33 |
| 2018-05-17 | 10,795 | 10,800 | 10,680 | 10,725 | 656,800 | 3,575 |
| 2018-05-16 | 10,785 | 10,820 | 10,735 | 10,740 | 587,700 | 3,580 |
| 2018-05-15 | 10,770 | 10,860 | 10,770 | 10,835 | 603,300 | 3,611.67 |
| 2018-05-14 | 10,735 | 10,820 | 10,670 | 10,805 | 559,400 | 3,601.67 |
| 2018-05-11 | 10,710 | 10,785 | 10,690 | 10,765 | 629,900 | 3,588.33 |
| 2018-05-10 | 10,650 | 10,730 | 10,640 | 10,710 | 462,000 | 3,570 |
| 2018-05-09 | 10,690 | 10,790 | 10,605 | 10,650 | 707,800 | 3,550 |
| 2018-05-08 | 10,720 | 10,820 | 10,650 | 10,690 | 819,300 | 3,563.33 |
| 2018-05-07 | 10,440 | 10,650 | 10,435 | 10,635 | 848,700 | 3,545 |
| 2018-05-02 | 10,700 | 10,700 | 10,390 | 10,495 | 1,021,200 | 3,498.33 |
| 2018-05-01 | 10,700 | 10,720 | 10,535 | 10,685 | 1,200,700 | 3,561.67 |
| 2018-04-27 | 10,430 | 10,540 | 10,415 | 10,490 | 811,900 | 3,496.67 |
| 2018-04-26 | 10,360 | 10,395 | 10,270 | 10,370 | 776,300 | 3,456.67 |
| 2018-04-25 | 10,230 | 10,340 | 10,185 | 10,305 | 537,200 | 3,435 |
| 2018-04-24 | 10,195 | 10,260 | 10,070 | 10,260 | 612,400 | 3,420 |
| 2018-04-23 | 10,245 | 10,245 | 10,125 | 10,145 | 388,300 | 3,381.67 |
| 2018-04-20 | 10,200 | 10,220 | 10,130 | 10,190 | 605,400 | 3,396.67 |
| 2018-04-19 | 10,095 | 10,200 | 10,075 | 10,080 | 675,500 | 3,360 |
| 2018-04-18 | 9,932 | 10,035 | 9,929 | 10,020 | 567,500 | 3,340 |
| 2018-04-17 | 9,994 | 10,035 | 9,950 | 9,967 | 534,300 | 3,322.33 |
| 2018-04-16 | 9,976 | 9,990 | 9,893 | 9,973 | 614,700 | 3,324.33 |
| 2018-04-13 | 9,990 | 10,085 | 9,946 | 10,010 | 908,900 | 3,336.67 |
| 2018-04-12 | 9,837 | 9,920 | 9,829 | 9,883 | 531,400 | 3,294.33 |
| 2018-04-11 | 9,856 | 9,898 | 9,791 | 9,832 | 573,800 | 3,277.33 |
| 2018-04-10 | 9,880 | 9,989 | 9,859 | 9,916 | 576,800 | 3,305.33 |
| 2018-04-09 | 9,938 | 9,992 | 9,922 | 9,952 | 709,100 | 3,317.33 |
| 2018-04-06 | 9,951 | 9,984 | 9,903 | 9,915 | 743,800 | 3,305 |
| 2018-04-05 | 9,837 | 10,020 | 9,825 | 9,985 | 1,173,400 | 3,328.33 |
| 2018-04-04 | 9,759 | 9,823 | 9,686 | 9,789 | 987,400 | 3,263 |
| 2018-04-03 | 9,712 | 9,784 | 9,704 | 9,755 | 766,500 | 3,251.67 |
| 2018-03-30 | 9,929 | 9,929 | 9,814 | 9,862 | 776,400 | 3,287.33 |
| 2018-03-29 | 9,962 | 9,966 | 9,770 | 9,872 | 1,139,600 | 3,290.67 |
| 2018-03-28 | 9,871 | 9,937 | 9,703 | 9,925 | 1,055,200 | 3,308.33 |
| 2018-03-27 | 9,669 | 9,984 | 9,630 | 9,981 | 1,443,400 | 3,327 |
| 2018-03-26 | 9,571 | 9,633 | 9,470 | 9,633 | 1,094,700 | 3,211 |
| 2018-03-23 | 9,628 | 9,687 | 9,561 | 9,599 | 1,144,500 | 3,199.67 |
| 2018-03-22 | 9,682 | 9,787 | 9,670 | 9,778 | 1,043,200 | 3,259.33 |
| 2018-03-20 | 9,743 | 9,809 | 9,632 | 9,802 | 578,900 | 3,267.33 |
| 2018-03-19 | 9,735 | 9,736 | 9,573 | 9,718 | 1,259,000 | 3,239.33 |
| 2018-03-16 | 9,800 | 9,817 | 9,721 | 9,778 | 1,222,300 | 3,259.33 |
| 2018-03-15 | 9,859 | 9,900 | 9,820 | 9,859 | 829,300 | 3,286.33 |
| 2018-03-14 | 9,821 | 9,914 | 9,786 | 9,877 | 1,052,000 | 3,292.33 |
| 2018-03-13 | 9,824 | 9,903 | 9,790 | 9,867 | 851,400 | 3,289 |
| 2018-03-12 | 9,877 | 9,950 | 9,829 | 9,850 | 681,900 | 3,283.33 |
| 2018-03-09 | 9,851 | 9,883 | 9,720 | 9,749 | 1,315,100 | 3,249.67 |
| 2018-03-08 | 9,780 | 9,780 | 9,678 | 9,701 | 652,100 | 3,233.67 |
| 2018-03-07 | 9,699 | 9,779 | 9,662 | 9,710 | 808,300 | 3,236.67 |
| 2018-03-06 | 9,821 | 9,873 | 9,701 | 9,719 | 966,900 | 3,239.67 |
| 2018-03-05 | 9,640 | 9,758 | 9,620 | 9,736 | 875,700 | 3,245.33 |
| 2018-03-02 | 9,800 | 9,828 | 9,639 | 9,709 | 1,003,900 | 3,236.33 |
| 2018-03-01 | 10,010 | 10,030 | 9,885 | 9,895 | 959,100 | 3,298.33 |
| 2018-02-28 | 10,170 | 10,225 | 10,060 | 10,060 | 776,300 | 3,353.33 |
| 2018-02-27 | 10,185 | 10,225 | 10,150 | 10,170 | 862,900 | 3,390 |
| 2018-02-26 | 10,200 | 10,285 | 10,110 | 10,125 | 790,100 | 3,375 |
| 2018-02-23 | 10,025 | 10,095 | 10,010 | 10,080 | 647,600 | 3,360 |
| 2018-02-22 | 10,200 | 10,200 | 10,045 | 10,065 | 788,000 | 3,355 |
| 2018-02-21 | 10,365 | 10,385 | 10,270 | 10,310 | 626,100 | 3,436.67 |
| 2018-02-20 | 10,315 | 10,410 | 10,260 | 10,375 | 660,200 | 3,458.33 |
| 2018-02-19 | 10,290 | 10,335 | 10,210 | 10,315 | 718,200 | 3,438.33 |
| 2018-02-16 | 10,090 | 10,290 | 10,050 | 10,215 | 1,045,500 | 3,405 |
| 2018-02-15 | 10,140 | 10,160 | 9,937 | 9,990 | 1,215,400 | 3,330 |
| 2018-02-14 | 10,215 | 10,280 | 10,055 | 10,090 | 879,200 | 3,363.33 |
| 2018-02-13 | 10,380 | 10,415 | 10,180 | 10,200 | 1,140,000 | 3,400 |
| 2018-02-09 | 10,300 | 10,375 | 10,165 | 10,375 | 1,051,900 | 3,458.33 |
| 2018-02-08 | 10,475 | 10,575 | 10,385 | 10,415 | 888,000 | 3,471.67 |
| 2018-02-07 | 10,690 | 10,800 | 10,460 | 10,460 | 1,335,000 | 3,486.67 |
| 2018-02-06 | 10,420 | 10,590 | 10,270 | 10,395 | 1,728,200 | 3,465 |
| 2018-02-05 | 10,630 | 10,750 | 10,615 | 10,645 | 858,400 | 3,548.33 |
| 2018-02-02 | 10,830 | 10,830 | 10,705 | 10,775 | 707,000 | 3,591.67 |
| 2018-02-01 | 10,835 | 10,915 | 10,805 | 10,895 | 789,800 | 3,631.67 |
| 2018-01-31 | 11,120 | 11,150 | 10,825 | 10,845 | 1,216,600 | 3,615 |
| 2018-01-30 | 11,255 | 11,295 | 11,065 | 11,110 | 837,300 | 3,703.33 |
| 2018-01-29 | 11,210 | 11,275 | 11,170 | 11,195 | 864,700 | 3,731.67 |
| 2018-01-26 | 11,580 | 11,585 | 11,325 | 11,335 | 724,200 | 3,778.33 |
| 2018-01-25 | 11,425 | 11,540 | 11,370 | 11,505 | 668,900 | 3,835 |
| 2018-01-24 | 11,395 | 11,505 | 11,395 | 11,455 | 520,200 | 3,818.33 |
| 2018-01-23 | 11,450 | 11,480 | 11,400 | 11,450 | 365,500 | 3,816.67 |
| 2018-01-22 | 11,350 | 11,455 | 11,350 | 11,425 | 414,100 | 3,808.33 |
| 2018-01-19 | 11,495 | 11,495 | 11,330 | 11,375 | 670,600 | 3,791.67 |
| 2018-01-18 | 11,610 | 11,610 | 11,430 | 11,445 | 707,100 | 3,815 |
| 2018-01-17 | 11,545 | 11,580 | 11,505 | 11,570 | 520,000 | 3,856.67 |
| 2018-01-16 | 11,505 | 11,585 | 11,495 | 11,515 | 326,700 | 3,838.33 |
| 2018-01-15 | 11,540 | 11,615 | 11,530 | 11,580 | 512,400 | 3,860 |
| 2018-01-12 | 11,450 | 11,480 | 11,370 | 11,480 | 661,800 | 3,826.67 |
| 2018-01-11 | 11,475 | 11,480 | 11,330 | 11,480 | 607,800 | 3,826.67 |
| 2018-01-10 | 11,435 | 11,550 | 11,430 | 11,525 | 569,800 | 3,841.67 |
| 2018-01-09 | 11,450 | 11,470 | 11,340 | 11,430 | 732,800 | 3,810 |
| 2018-01-05 | 11,380 | 11,430 | 11,310 | 11,430 | 735,500 | 3,810 |
| 2018-01-04 | 11,160 | 11,315 | 11,135 | 11,310 | 761,700 | 3,770 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株