9021 西日本旅客鉄道(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 | 7,771 | 7,815 | 7,686 | 7,761 | 421,400 | 3,880.50 |
| 2018-12-27 | 7,595 | 7,792 | 7,553 | 7,760 | 739,600 | 3,880 |
| 2018-12-26 | 7,306 | 7,492 | 7,269 | 7,380 | 564,400 | 3,690 |
| 2018-12-25 | 7,485 | 7,494 | 7,213 | 7,302 | 675,000 | 3,651 |
| 2018-12-21 | 7,717 | 7,753 | 7,475 | 7,509 | 834,700 | 3,754.50 |
| 2018-12-20 | 7,869 | 7,906 | 7,678 | 7,695 | 551,400 | 3,847.50 |
| 2018-12-19 | 7,938 | 7,958 | 7,837 | 7,875 | 470,800 | 3,937.50 |
| 2018-12-18 | 7,960 | 7,997 | 7,870 | 7,870 | 686,400 | 3,935 |
| 2018-12-17 | 7,848 | 7,996 | 7,847 | 7,985 | 685,200 | 3,992.50 |
| 2018-12-14 | 7,720 | 7,835 | 7,711 | 7,782 | 784,400 | 3,891 |
| 2018-12-13 | 7,807 | 7,839 | 7,761 | 7,774 | 470,900 | 3,887 |
| 2018-12-12 | 7,758 | 7,797 | 7,688 | 7,775 | 836,800 | 3,887.50 |
| 2018-12-11 | 7,715 | 7,747 | 7,656 | 7,731 | 653,600 | 3,865.50 |
| 2018-12-10 | 7,722 | 7,770 | 7,658 | 7,717 | 580,600 | 3,858.50 |
| 2018-12-07 | 7,733 | 7,807 | 7,671 | 7,805 | 579,600 | 3,902.50 |
| 2018-12-06 | 7,740 | 7,796 | 7,640 | 7,675 | 644,600 | 3,837.50 |
| 2018-12-05 | 7,737 | 7,833 | 7,703 | 7,798 | 499,500 | 3,899 |
| 2018-12-04 | 7,924 | 7,961 | 7,802 | 7,807 | 574,100 | 3,903.50 |
| 2018-12-03 | 7,967 | 8,020 | 7,930 | 7,969 | 532,600 | 3,984.50 |
| 2018-11-30 | 7,868 | 7,949 | 7,820 | 7,909 | 1,324,600 | 3,954.50 |
| 2018-11-29 | 7,943 | 7,949 | 7,871 | 7,871 | 539,600 | 3,935.50 |
| 2018-11-28 | 7,983 | 7,984 | 7,812 | 7,852 | 695,700 | 3,926 |
| 2018-11-27 | 8,037 | 8,084 | 7,983 | 8,013 | 486,400 | 4,006.50 |
| 2018-11-26 | 8,070 | 8,143 | 7,991 | 8,027 | 519,700 | 4,013.50 |
| 2018-11-22 | 7,987 | 8,046 | 7,921 | 8,038 | 440,800 | 4,019 |
| 2018-11-21 | 7,950 | 8,010 | 7,884 | 7,929 | 605,100 | 3,964.50 |
| 2018-11-20 | 7,918 | 8,061 | 7,904 | 8,056 | 579,500 | 4,028 |
| 2018-11-19 | 7,941 | 7,970 | 7,880 | 7,945 | 433,200 | 3,972.50 |
| 2018-11-16 | 7,889 | 7,995 | 7,879 | 7,988 | 639,800 | 3,994 |
| 2018-11-15 | 7,808 | 7,889 | 7,759 | 7,889 | 526,200 | 3,944.50 |
| 2018-11-14 | 7,776 | 7,857 | 7,760 | 7,818 | 409,500 | 3,909 |
| 2018-11-13 | 7,800 | 7,827 | 7,700 | 7,772 | 519,500 | 3,886 |
| 2018-11-12 | 7,758 | 7,887 | 7,758 | 7,886 | 478,900 | 3,943 |
| 2018-11-09 | 7,707 | 7,811 | 7,707 | 7,811 | 644,400 | 3,905.50 |
| 2018-11-08 | 7,633 | 7,689 | 7,590 | 7,668 | 450,500 | 3,834 |
| 2018-11-07 | 7,583 | 7,662 | 7,503 | 7,538 | 535,600 | 3,769 |
| 2018-11-06 | 7,440 | 7,582 | 7,439 | 7,557 | 447,000 | 3,778.50 |
| 2018-11-05 | 7,398 | 7,468 | 7,371 | 7,424 | 460,200 | 3,712 |
| 2018-11-02 | 7,526 | 7,542 | 7,383 | 7,455 | 645,000 | 3,727.50 |
| 2018-11-01 | 7,591 | 7,667 | 7,525 | 7,532 | 524,500 | 3,766 |
| 2018-10-31 | 7,500 | 7,593 | 7,449 | 7,577 | 1,013,800 | 3,788.50 |
| 2018-10-30 | 7,560 | 7,790 | 7,515 | 7,600 | 1,280,800 | 3,800 |
| 2018-10-29 | 7,319 | 7,467 | 7,301 | 7,454 | 686,400 | 3,727 |
| 2018-10-26 | 7,322 | 7,355 | 7,252 | 7,309 | 661,900 | 3,654.50 |
| 2018-10-25 | 7,320 | 7,358 | 7,271 | 7,284 | 557,500 | 3,642 |
| 2018-10-24 | 7,391 | 7,472 | 7,357 | 7,426 | 443,000 | 3,713 |
| 2018-10-23 | 7,588 | 7,588 | 7,388 | 7,391 | 440,300 | 3,695.50 |
| 2018-10-22 | 7,564 | 7,627 | 7,538 | 7,615 | 371,000 | 3,807.50 |
| 2018-10-19 | 7,599 | 7,656 | 7,503 | 7,562 | 680,200 | 3,781 |
| 2018-10-18 | 7,582 | 7,645 | 7,564 | 7,626 | 433,300 | 3,813 |
| 2018-10-17 | 7,482 | 7,576 | 7,443 | 7,556 | 392,700 | 3,778 |
| 2018-10-16 | 7,436 | 7,467 | 7,358 | 7,433 | 523,600 | 3,716.50 |
| 2018-10-15 | 7,510 | 7,553 | 7,445 | 7,452 | 534,100 | 3,726 |
| 2018-10-12 | 7,679 | 7,716 | 7,504 | 7,550 | 800,700 | 3,775 |
| 2018-10-11 | 7,700 | 7,770 | 7,680 | 7,744 | 949,600 | 3,872 |
| 2018-10-10 | 7,775 | 7,857 | 7,770 | 7,820 | 520,400 | 3,910 |
| 2018-10-09 | 7,720 | 7,794 | 7,701 | 7,739 | 516,800 | 3,869.50 |
| 2018-10-05 | 7,676 | 7,800 | 7,675 | 7,757 | 588,000 | 3,878.50 |
| 2018-10-04 | 7,885 | 7,905 | 7,679 | 7,690 | 1,105,200 | 3,845 |
| 2018-10-03 | 7,865 | 7,917 | 7,838 | 7,846 | 487,000 | 3,923 |
| 2018-10-02 | 7,795 | 7,886 | 7,772 | 7,850 | 429,400 | 3,925 |
| 2018-10-01 | 7,884 | 7,885 | 7,769 | 7,770 | 501,600 | 3,885 |
| 2018-09-28 | 7,914 | 8,015 | 7,861 | 7,921 | 679,400 | 3,960.50 |
| 2018-09-27 | 7,920 | 7,955 | 7,870 | 7,870 | 465,700 | 3,935 |
| 2018-09-26 | 7,852 | 7,924 | 7,831 | 7,915 | 575,600 | 3,957.50 |
| 2018-09-25 | 7,830 | 7,978 | 7,814 | 7,978 | 767,500 | 3,989 |
| 2018-09-21 | 7,816 | 7,848 | 7,795 | 7,831 | 790,800 | 3,915.50 |
| 2018-09-20 | 7,855 | 7,856 | 7,776 | 7,816 | 434,400 | 3,908 |
| 2018-09-19 | 7,854 | 7,881 | 7,774 | 7,813 | 485,500 | 3,906.50 |
| 2018-09-18 | 7,440 | 7,830 | 7,411 | 7,788 | 856,400 | 3,894 |
| 2018-09-14 | 7,647 | 7,652 | 7,493 | 7,494 | 818,500 | 3,747 |
| 2018-09-13 | 7,570 | 7,645 | 7,545 | 7,623 | 379,400 | 3,811.50 |
| 2018-09-12 | 7,448 | 7,525 | 7,412 | 7,525 | 367,200 | 3,762.50 |
| 2018-09-11 | 7,417 | 7,457 | 7,407 | 7,456 | 306,500 | 3,728 |
| 2018-09-10 | 7,399 | 7,414 | 7,364 | 7,375 | 333,800 | 3,687.50 |
| 2018-09-07 | 7,313 | 7,416 | 7,309 | 7,406 | 391,200 | 3,703 |
| 2018-09-06 | 7,398 | 7,409 | 7,289 | 7,309 | 454,800 | 3,654.50 |
| 2018-09-05 | 7,417 | 7,460 | 7,346 | 7,427 | 435,000 | 3,713.50 |
| 2018-09-04 | 7,434 | 7,445 | 7,381 | 7,437 | 343,900 | 3,718.50 |
| 2018-09-03 | 7,427 | 7,461 | 7,406 | 7,443 | 301,100 | 3,721.50 |
| 2018-08-31 | 7,386 | 7,466 | 7,377 | 7,456 | 529,900 | 3,728 |
| 2018-08-30 | 7,493 | 7,493 | 7,392 | 7,393 | 653,700 | 3,696.50 |
| 2018-08-29 | 7,495 | 7,529 | 7,474 | 7,500 | 332,200 | 3,750 |
| 2018-08-28 | 7,551 | 7,560 | 7,490 | 7,513 | 320,000 | 3,756.50 |
| 2018-08-27 | 7,504 | 7,542 | 7,497 | 7,525 | 293,800 | 3,762.50 |
| 2018-08-24 | 7,469 | 7,507 | 7,440 | 7,474 | 247,100 | 3,737 |
| 2018-08-23 | 7,450 | 7,482 | 7,411 | 7,413 | 268,200 | 3,706.50 |
| 2018-08-22 | 7,449 | 7,484 | 7,425 | 7,434 | 257,600 | 3,717 |
| 2018-08-21 | 7,450 | 7,476 | 7,410 | 7,432 | 299,600 | 3,716 |
| 2018-08-20 | 7,489 | 7,521 | 7,447 | 7,468 | 305,000 | 3,734 |
| 2018-08-17 | 7,524 | 7,551 | 7,502 | 7,537 | 254,800 | 3,768.50 |
| 2018-08-16 | 7,585 | 7,604 | 7,492 | 7,508 | 533,200 | 3,754 |
| 2018-08-15 | 7,670 | 7,735 | 7,632 | 7,645 | 370,000 | 3,822.50 |
| 2018-08-14 | 7,500 | 7,660 | 7,500 | 7,649 | 440,300 | 3,824.50 |
| 2018-08-13 | 7,600 | 7,608 | 7,467 | 7,471 | 493,100 | 3,735.50 |
| 2018-08-10 | 7,687 | 7,696 | 7,610 | 7,648 | 464,300 | 3,824 |
| 2018-08-09 | 7,693 | 7,699 | 7,659 | 7,666 | 263,000 | 3,833 |
| 2018-08-08 | 7,740 | 7,796 | 7,704 | 7,704 | 407,800 | 3,852 |
| 2018-08-07 | 7,650 | 7,740 | 7,632 | 7,738 | 379,800 | 3,869 |
| 2018-08-06 | 7,700 | 7,764 | 7,654 | 7,662 | 235,200 | 3,831 |
| 2018-08-03 | 7,754 | 7,754 | 7,675 | 7,684 | 471,700 | 3,842 |
| 2018-08-02 | 7,839 | 7,872 | 7,744 | 7,750 | 504,100 | 3,875 |
| 2018-08-01 | 7,811 | 7,928 | 7,786 | 7,835 | 549,100 | 3,917.50 |
| 2018-07-31 | 7,818 | 7,885 | 7,770 | 7,800 | 642,700 | 3,900 |
| 2018-07-30 | 7,803 | 7,867 | 7,776 | 7,805 | 354,000 | 3,902.50 |
| 2018-07-27 | 7,819 | 7,914 | 7,804 | 7,884 | 322,700 | 3,942 |
| 2018-07-26 | 7,772 | 7,834 | 7,753 | 7,816 | 392,300 | 3,908 |
| 2018-07-25 | 7,720 | 7,763 | 7,692 | 7,710 | 402,600 | 3,855 |
| 2018-07-24 | 7,764 | 7,802 | 7,751 | 7,761 | 274,500 | 3,880.50 |
| 2018-07-23 | 7,770 | 7,810 | 7,738 | 7,755 | 534,100 | 3,877.50 |
| 2018-07-20 | 7,837 | 7,864 | 7,770 | 7,813 | 638,000 | 3,906.50 |
| 2018-07-19 | 8,045 | 8,045 | 7,820 | 7,822 | 557,300 | 3,911 |
| 2018-07-18 | 8,053 | 8,138 | 8,014 | 8,045 | 546,600 | 4,022.50 |
| 2018-07-17 | 7,849 | 8,043 | 7,836 | 8,029 | 447,100 | 4,014.50 |
| 2018-07-13 | 7,772 | 7,834 | 7,737 | 7,792 | 562,900 | 3,896 |
| 2018-07-12 | 7,738 | 7,825 | 7,716 | 7,766 | 595,200 | 3,883 |
| 2018-07-11 | 7,831 | 7,844 | 7,708 | 7,738 | 700,200 | 3,869 |
| 2018-07-10 | 7,981 | 7,989 | 7,886 | 7,886 | 493,300 | 3,943 |
| 2018-07-09 | 7,969 | 7,993 | 7,931 | 7,933 | 432,000 | 3,966.50 |
| 2018-07-06 | 7,976 | 7,997 | 7,917 | 7,964 | 499,300 | 3,982 |
| 2018-07-05 | 7,925 | 8,014 | 7,913 | 7,985 | 482,400 | 3,992.50 |
| 2018-07-04 | 7,914 | 8,037 | 7,914 | 7,977 | 755,100 | 3,988.50 |
| 2018-07-03 | 7,901 | 7,919 | 7,825 | 7,914 | 784,200 | 3,957 |
| 2018-07-02 | 8,113 | 8,113 | 7,872 | 7,883 | 562,900 | 3,941.50 |
| 2018-06-29 | 8,190 | 8,195 | 8,085 | 8,164 | 573,400 | 4,082 |
| 2018-06-28 | 8,236 | 8,236 | 8,114 | 8,155 | 556,200 | 4,077.50 |
| 2018-06-27 | 8,267 | 8,287 | 8,191 | 8,256 | 790,500 | 4,128 |
| 2018-06-26 | 8,120 | 8,225 | 8,093 | 8,214 | 835,700 | 4,107 |
| 2018-06-25 | 8,167 | 8,169 | 8,033 | 8,043 | 491,200 | 4,021.50 |
| 2018-06-22 | 8,088 | 8,172 | 8,084 | 8,156 | 438,200 | 4,078 |
| 2018-06-21 | 8,112 | 8,148 | 8,067 | 8,101 | 561,700 | 4,050.50 |
| 2018-06-20 | 8,005 | 8,109 | 8,005 | 8,101 | 501,400 | 4,050.50 |
| 2018-06-19 | 8,106 | 8,106 | 7,996 | 8,017 | 583,200 | 4,008.50 |
| 2018-06-18 | 8,195 | 8,199 | 8,063 | 8,123 | 625,500 | 4,061.50 |
| 2018-06-15 | 8,180 | 8,229 | 8,151 | 8,202 | 753,500 | 4,101 |
| 2018-06-14 | 8,158 | 8,199 | 8,081 | 8,123 | 504,300 | 4,061.50 |
| 2018-06-13 | 8,160 | 8,247 | 8,132 | 8,194 | 742,200 | 4,097 |
| 2018-06-12 | 8,000 | 8,145 | 7,975 | 8,127 | 741,000 | 4,063.50 |
| 2018-06-11 | 7,958 | 7,969 | 7,909 | 7,918 | 352,200 | 3,959 |
| 2018-06-08 | 7,933 | 8,011 | 7,932 | 7,951 | 606,200 | 3,975.50 |
| 2018-06-07 | 7,950 | 7,959 | 7,906 | 7,945 | 390,000 | 3,972.50 |
| 2018-06-06 | 7,805 | 7,947 | 7,794 | 7,946 | 545,400 | 3,973 |
| 2018-06-05 | 7,847 | 7,875 | 7,798 | 7,815 | 441,500 | 3,907.50 |
| 2018-06-04 | 7,863 | 7,917 | 7,851 | 7,862 | 449,800 | 3,931 |
| 2018-06-01 | 7,795 | 7,885 | 7,756 | 7,817 | 405,500 | 3,908.50 |
| 2018-05-31 | 7,761 | 7,869 | 7,741 | 7,828 | 987,300 | 3,914 |
| 2018-05-30 | 7,792 | 7,852 | 7,771 | 7,800 | 474,000 | 3,900 |
| 2018-05-29 | 7,880 | 7,918 | 7,867 | 7,913 | 370,500 | 3,956.50 |
| 2018-05-28 | 7,940 | 7,945 | 7,870 | 7,904 | 337,800 | 3,952 |
| 2018-05-25 | 7,764 | 7,963 | 7,762 | 7,954 | 691,500 | 3,977 |
| 2018-05-24 | 7,820 | 7,854 | 7,755 | 7,763 | 545,700 | 3,881.50 |
| 2018-05-23 | 7,830 | 7,856 | 7,800 | 7,830 | 521,300 | 3,915 |
| 2018-05-22 | 7,849 | 7,891 | 7,813 | 7,889 | 426,100 | 3,944.50 |
| 2018-05-21 | 7,843 | 7,884 | 7,794 | 7,820 | 829,700 | 3,910 |
| 2018-05-18 | 7,885 | 7,912 | 7,840 | 7,887 | 555,300 | 3,943.50 |
| 2018-05-17 | 7,897 | 7,915 | 7,814 | 7,861 | 508,500 | 3,930.50 |
| 2018-05-16 | 7,930 | 7,979 | 7,875 | 7,878 | 649,100 | 3,939 |
| 2018-05-15 | 7,982 | 8,019 | 7,972 | 7,987 | 560,000 | 3,993.50 |
| 2018-05-14 | 7,998 | 8,028 | 7,976 | 8,008 | 323,600 | 4,004 |
| 2018-05-11 | 8,017 | 8,049 | 7,985 | 8,012 | 367,300 | 4,006 |
| 2018-05-10 | 8,002 | 8,020 | 7,929 | 8,011 | 407,000 | 4,005.50 |
| 2018-05-09 | 8,021 | 8,079 | 7,961 | 7,984 | 664,100 | 3,992 |
| 2018-05-08 | 8,100 | 8,177 | 8,044 | 8,069 | 683,500 | 4,034.50 |
| 2018-05-07 | 8,043 | 8,112 | 8,023 | 8,064 | 716,900 | 4,032 |
| 2018-05-02 | 8,230 | 8,239 | 7,997 | 8,041 | 891,500 | 4,020.50 |
| 2018-05-01 | 8,090 | 8,258 | 7,986 | 8,256 | 2,087,700 | 4,128 |
| 2018-04-27 | 7,650 | 7,752 | 7,650 | 7,750 | 740,200 | 3,875 |
| 2018-04-26 | 7,619 | 7,630 | 7,548 | 7,608 | 616,600 | 3,804 |
| 2018-04-25 | 7,548 | 7,657 | 7,540 | 7,601 | 545,800 | 3,800.50 |
| 2018-04-24 | 7,552 | 7,575 | 7,475 | 7,542 | 735,100 | 3,771 |
| 2018-04-23 | 7,582 | 7,618 | 7,541 | 7,554 | 286,200 | 3,777 |
| 2018-04-20 | 7,581 | 7,640 | 7,564 | 7,588 | 429,900 | 3,794 |
| 2018-04-19 | 7,560 | 7,637 | 7,540 | 7,562 | 541,800 | 3,781 |
| 2018-04-18 | 7,463 | 7,527 | 7,446 | 7,502 | 707,400 | 3,751 |
| 2018-04-17 | 7,538 | 7,569 | 7,503 | 7,511 | 598,200 | 3,755.50 |
| 2018-04-16 | 7,471 | 7,518 | 7,445 | 7,509 | 756,700 | 3,754.50 |
| 2018-04-13 | 7,520 | 7,533 | 7,459 | 7,487 | 314,400 | 3,743.50 |
| 2018-04-12 | 7,433 | 7,487 | 7,400 | 7,469 | 454,900 | 3,734.50 |
| 2018-04-11 | 7,527 | 7,527 | 7,444 | 7,455 | 456,500 | 3,727.50 |
| 2018-04-10 | 7,583 | 7,617 | 7,550 | 7,568 | 523,600 | 3,784 |
| 2018-04-09 | 7,575 | 7,662 | 7,555 | 7,626 | 438,500 | 3,813 |
| 2018-04-06 | 7,577 | 7,627 | 7,552 | 7,582 | 730,700 | 3,791 |
| 2018-04-05 | 7,500 | 7,624 | 7,488 | 7,582 | 812,500 | 3,791 |
| 2018-04-04 | 7,402 | 7,475 | 7,326 | 7,450 | 688,400 | 3,725 |
| 2018-04-03 | 7,300 | 7,435 | 7,290 | 7,402 | 574,200 | 3,701 |
| 2018-03-30 | 7,490 | 7,498 | 7,392 | 7,431 | 524,000 | 3,715.50 |
| 2018-03-29 | 7,524 | 7,546 | 7,379 | 7,475 | 909,000 | 3,737.50 |
| 2018-03-28 | 7,396 | 7,517 | 7,278 | 7,514 | 1,278,300 | 3,757 |
| 2018-03-27 | 7,290 | 7,542 | 7,268 | 7,535 | 2,317,400 | 3,767.50 |
| 2018-03-26 | 7,202 | 7,244 | 7,151 | 7,242 | 1,279,500 | 3,621 |
| 2018-03-23 | 7,203 | 7,278 | 7,163 | 7,261 | 1,069,200 | 3,630.50 |
| 2018-03-22 | 7,297 | 7,365 | 7,286 | 7,347 | 908,400 | 3,673.50 |
| 2018-03-20 | 7,360 | 7,416 | 7,286 | 7,406 | 711,000 | 3,703 |
| 2018-03-19 | 7,414 | 7,429 | 7,332 | 7,359 | 373,800 | 3,679.50 |
| 2018-03-16 | 7,370 | 7,438 | 7,338 | 7,415 | 926,300 | 3,707.50 |
| 2018-03-15 | 7,383 | 7,410 | 7,326 | 7,396 | 624,900 | 3,698 |
| 2018-03-14 | 7,414 | 7,466 | 7,412 | 7,437 | 509,100 | 3,718.50 |
| 2018-03-13 | 7,388 | 7,480 | 7,370 | 7,477 | 569,400 | 3,738.50 |
| 2018-03-12 | 7,425 | 7,450 | 7,372 | 7,394 | 385,200 | 3,697 |
| 2018-03-09 | 7,354 | 7,420 | 7,290 | 7,314 | 735,800 | 3,657 |
| 2018-03-08 | 7,392 | 7,407 | 7,273 | 7,294 | 551,100 | 3,647 |
| 2018-03-07 | 7,325 | 7,388 | 7,310 | 7,361 | 751,000 | 3,680.50 |
| 2018-03-06 | 7,390 | 7,425 | 7,344 | 7,356 | 659,000 | 3,678 |
| 2018-03-05 | 7,232 | 7,310 | 7,204 | 7,303 | 540,300 | 3,651.50 |
| 2018-03-02 | 7,317 | 7,332 | 7,180 | 7,205 | 824,000 | 3,602.50 |
| 2018-03-01 | 7,400 | 7,405 | 7,352 | 7,392 | 708,100 | 3,696 |
| 2018-02-28 | 7,470 | 7,520 | 7,440 | 7,441 | 578,200 | 3,720.50 |
| 2018-02-27 | 7,536 | 7,545 | 7,462 | 7,478 | 541,800 | 3,739 |
| 2018-02-26 | 7,463 | 7,536 | 7,451 | 7,482 | 531,100 | 3,741 |
| 2018-02-23 | 7,375 | 7,442 | 7,362 | 7,422 | 591,200 | 3,711 |
| 2018-02-22 | 7,418 | 7,425 | 7,365 | 7,397 | 787,100 | 3,698.50 |
| 2018-02-21 | 7,590 | 7,591 | 7,522 | 7,545 | 603,100 | 3,772.50 |
| 2018-02-20 | 7,600 | 7,609 | 7,547 | 7,601 | 678,900 | 3,800.50 |
| 2018-02-19 | 7,575 | 7,621 | 7,541 | 7,619 | 976,700 | 3,809.50 |
| 2018-02-16 | 7,551 | 7,582 | 7,483 | 7,541 | 1,148,700 | 3,770.50 |
| 2018-02-15 | 7,724 | 7,741 | 7,580 | 7,592 | 604,900 | 3,796 |
| 2018-02-14 | 7,736 | 7,780 | 7,604 | 7,654 | 680,900 | 3,827 |
| 2018-02-13 | 7,873 | 7,873 | 7,709 | 7,732 | 844,100 | 3,866 |
| 2018-02-09 | 7,753 | 7,831 | 7,703 | 7,830 | 754,300 | 3,915 |
| 2018-02-08 | 8,000 | 8,058 | 7,890 | 7,903 | 794,900 | 3,951.50 |
| 2018-02-07 | 8,000 | 8,156 | 7,998 | 8,000 | 1,407,900 | 4,000 |
| 2018-02-06 | 7,879 | 7,910 | 7,725 | 7,825 | 1,269,700 | 3,912.50 |
| 2018-02-05 | 8,018 | 8,112 | 8,002 | 8,029 | 795,800 | 4,014.50 |
| 2018-02-02 | 8,100 | 8,116 | 8,001 | 8,098 | 870,600 | 4,049 |
| 2018-02-01 | 8,176 | 8,187 | 8,102 | 8,118 | 1,185,300 | 4,059 |
| 2018-01-31 | 8,300 | 8,348 | 8,176 | 8,176 | 783,200 | 4,088 |
| 2018-01-30 | 8,371 | 8,373 | 8,294 | 8,330 | 656,600 | 4,165 |
| 2018-01-29 | 8,449 | 8,469 | 8,372 | 8,375 | 599,500 | 4,187.50 |
| 2018-01-26 | 8,588 | 8,592 | 8,447 | 8,449 | 594,200 | 4,224.50 |
| 2018-01-25 | 8,484 | 8,636 | 8,461 | 8,614 | 602,700 | 4,307 |
| 2018-01-24 | 8,476 | 8,565 | 8,475 | 8,554 | 359,100 | 4,277 |
| 2018-01-23 | 8,420 | 8,527 | 8,402 | 8,503 | 490,300 | 4,251.50 |
| 2018-01-22 | 8,353 | 8,394 | 8,317 | 8,390 | 307,100 | 4,195 |
| 2018-01-19 | 8,344 | 8,401 | 8,304 | 8,370 | 479,800 | 4,185 |
| 2018-01-18 | 8,428 | 8,430 | 8,274 | 8,315 | 763,300 | 4,157.50 |
| 2018-01-17 | 8,394 | 8,448 | 8,370 | 8,422 | 484,800 | 4,211 |
| 2018-01-16 | 8,415 | 8,466 | 8,397 | 8,411 | 332,000 | 4,205.50 |
| 2018-01-15 | 8,520 | 8,527 | 8,442 | 8,464 | 360,000 | 4,232 |
| 2018-01-12 | 8,554 | 8,560 | 8,453 | 8,490 | 428,400 | 4,245 |
| 2018-01-11 | 8,542 | 8,550 | 8,468 | 8,543 | 511,500 | 4,271.50 |
| 2018-01-10 | 8,522 | 8,606 | 8,516 | 8,595 | 628,000 | 4,297.50 |
| 2018-01-09 | 8,513 | 8,545 | 8,461 | 8,539 | 599,900 | 4,269.50 |
| 2018-01-05 | 8,421 | 8,497 | 8,403 | 8,473 | 437,500 | 4,236.50 |
| 2018-01-04 | 8,338 | 8,392 | 8,283 | 8,391 | 471,300 | 4,195.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2011-06-28]1株→100株
