9022 東海旅客鉄道(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 | 23,045 | 23,205 | 23,000 | 23,165 | 347,300 | 4,633 |
| 2018-12-27 | 22,490 | 23,285 | 22,395 | 23,180 | 604,200 | 4,636 |
| 2018-12-26 | 21,580 | 22,250 | 21,475 | 21,835 | 402,100 | 4,367 |
| 2018-12-25 | 21,850 | 22,000 | 21,375 | 21,570 | 368,400 | 4,314 |
| 2018-12-21 | 22,840 | 22,895 | 22,095 | 22,200 | 553,100 | 4,440 |
| 2018-12-20 | 23,155 | 23,450 | 22,795 | 22,805 | 488,100 | 4,561 |
| 2018-12-19 | 23,035 | 23,150 | 22,870 | 22,900 | 402,100 | 4,580 |
| 2018-12-18 | 23,215 | 23,380 | 22,915 | 22,930 | 383,500 | 4,586 |
| 2018-12-17 | 23,100 | 23,510 | 23,000 | 23,485 | 381,400 | 4,697 |
| 2018-12-14 | 22,885 | 23,230 | 22,795 | 22,895 | 483,500 | 4,579 |
| 2018-12-13 | 22,970 | 23,085 | 22,680 | 22,935 | 299,400 | 4,587 |
| 2018-12-12 | 22,855 | 22,990 | 22,565 | 22,920 | 480,400 | 4,584 |
| 2018-12-11 | 23,030 | 23,035 | 22,550 | 22,700 | 393,700 | 4,540 |
| 2018-12-10 | 22,960 | 23,095 | 22,745 | 23,035 | 290,400 | 4,607 |
| 2018-12-07 | 22,705 | 23,230 | 22,660 | 23,210 | 386,800 | 4,642 |
| 2018-12-06 | 22,510 | 22,945 | 22,500 | 22,705 | 398,400 | 4,541 |
| 2018-12-05 | 22,265 | 22,855 | 22,190 | 22,740 | 265,100 | 4,548 |
| 2018-12-04 | 23,320 | 23,355 | 22,530 | 22,540 | 562,300 | 4,508 |
| 2018-12-03 | 23,600 | 23,770 | 23,380 | 23,475 | 318,600 | 4,695 |
| 2018-11-30 | 22,870 | 23,385 | 22,740 | 23,325 | 509,200 | 4,665 |
| 2018-11-29 | 23,100 | 23,140 | 22,790 | 22,810 | 262,600 | 4,562 |
| 2018-11-28 | 22,805 | 22,900 | 22,530 | 22,845 | 294,000 | 4,569 |
| 2018-11-27 | 22,830 | 22,990 | 22,710 | 22,860 | 194,600 | 4,572 |
| 2018-11-26 | 23,035 | 23,200 | 22,740 | 22,830 | 224,400 | 4,566 |
| 2018-11-22 | 22,440 | 22,970 | 22,400 | 22,930 | 243,400 | 4,586 |
| 2018-11-21 | 22,265 | 22,435 | 22,150 | 22,300 | 255,800 | 4,460 |
| 2018-11-20 | 21,840 | 22,640 | 21,810 | 22,565 | 366,200 | 4,513 |
| 2018-11-19 | 22,000 | 22,105 | 21,715 | 21,885 | 190,900 | 4,377 |
| 2018-11-16 | 21,880 | 22,120 | 21,810 | 22,055 | 243,100 | 4,411 |
| 2018-11-15 | 21,675 | 21,825 | 21,520 | 21,815 | 275,000 | 4,363 |
| 2018-11-14 | 21,585 | 21,690 | 21,490 | 21,580 | 300,800 | 4,316 |
| 2018-11-13 | 21,910 | 21,925 | 21,345 | 21,555 | 400,400 | 4,311 |
| 2018-11-12 | 21,945 | 22,125 | 21,770 | 22,105 | 185,900 | 4,421 |
| 2018-11-09 | 21,765 | 22,010 | 21,600 | 21,985 | 285,500 | 4,397 |
| 2018-11-08 | 21,660 | 21,700 | 21,365 | 21,510 | 398,100 | 4,302 |
| 2018-11-07 | 21,405 | 21,750 | 21,325 | 21,435 | 377,400 | 4,287 |
| 2018-11-06 | 21,125 | 21,390 | 21,065 | 21,320 | 270,500 | 4,264 |
| 2018-11-05 | 21,090 | 21,205 | 20,920 | 21,065 | 312,100 | 4,213 |
| 2018-11-02 | 21,710 | 21,750 | 20,980 | 21,215 | 551,900 | 4,243 |
| 2018-11-01 | 22,120 | 22,260 | 21,560 | 21,620 | 453,200 | 4,324 |
| 2018-10-31 | 21,015 | 21,650 | 20,890 | 21,650 | 620,700 | 4,330 |
| 2018-10-30 | 21,500 | 21,865 | 20,970 | 21,000 | 602,600 | 4,200 |
| 2018-10-29 | 21,075 | 21,490 | 20,975 | 21,360 | 365,600 | 4,272 |
| 2018-10-26 | 20,970 | 21,190 | 20,875 | 21,075 | 294,400 | 4,215 |
| 2018-10-25 | 21,250 | 21,285 | 20,885 | 20,950 | 320,900 | 4,190 |
| 2018-10-24 | 21,440 | 21,730 | 21,255 | 21,615 | 309,100 | 4,323 |
| 2018-10-23 | 22,025 | 22,025 | 21,210 | 21,260 | 329,500 | 4,252 |
| 2018-10-22 | 21,870 | 22,065 | 21,770 | 22,025 | 204,600 | 4,405 |
| 2018-10-19 | 21,970 | 22,060 | 21,660 | 21,905 | 259,000 | 4,381 |
| 2018-10-18 | 22,015 | 22,255 | 21,860 | 22,050 | 309,200 | 4,410 |
| 2018-10-17 | 21,800 | 22,030 | 21,675 | 22,010 | 262,700 | 4,402 |
| 2018-10-16 | 21,660 | 21,765 | 21,445 | 21,675 | 280,400 | 4,335 |
| 2018-10-15 | 22,000 | 22,230 | 21,760 | 21,765 | 303,200 | 4,353 |
| 2018-10-12 | 22,675 | 22,810 | 22,185 | 22,250 | 361,500 | 4,450 |
| 2018-10-11 | 23,005 | 23,210 | 22,720 | 22,790 | 370,500 | 4,558 |
| 2018-10-10 | 23,415 | 23,790 | 23,415 | 23,640 | 251,300 | 4,728 |
| 2018-10-09 | 23,575 | 23,640 | 23,235 | 23,330 | 339,900 | 4,666 |
| 2018-10-05 | 23,235 | 23,715 | 23,235 | 23,540 | 361,200 | 4,708 |
| 2018-10-04 | 23,675 | 23,675 | 23,215 | 23,230 | 339,800 | 4,646 |
| 2018-10-03 | 23,700 | 23,790 | 23,470 | 23,470 | 235,200 | 4,694 |
| 2018-10-02 | 23,705 | 23,775 | 23,555 | 23,665 | 367,500 | 4,733 |
| 2018-10-01 | 23,435 | 23,625 | 23,280 | 23,610 | 315,400 | 4,722 |
| 2018-09-28 | 23,705 | 23,970 | 23,510 | 23,660 | 433,400 | 4,732 |
| 2018-09-27 | 23,970 | 24,075 | 23,725 | 23,740 | 287,100 | 4,748 |
| 2018-09-26 | 23,675 | 24,025 | 23,625 | 23,925 | 365,500 | 4,785 |
| 2018-09-25 | 22,970 | 23,695 | 22,925 | 23,675 | 465,300 | 4,735 |
| 2018-09-21 | 23,400 | 23,415 | 23,100 | 23,150 | 466,200 | 4,630 |
| 2018-09-20 | 23,330 | 23,365 | 23,110 | 23,185 | 341,500 | 4,637 |
| 2018-09-19 | 23,325 | 23,470 | 23,145 | 23,270 | 340,200 | 4,654 |
| 2018-09-18 | 22,095 | 23,095 | 22,060 | 22,930 | 348,900 | 4,586 |
| 2018-09-14 | 22,640 | 22,725 | 22,190 | 22,265 | 486,000 | 4,453 |
| 2018-09-13 | 22,145 | 22,740 | 22,140 | 22,635 | 326,400 | 4,527 |
| 2018-09-12 | 21,985 | 22,060 | 21,810 | 22,035 | 262,000 | 4,407 |
| 2018-09-11 | 21,735 | 22,035 | 21,735 | 21,975 | 214,400 | 4,395 |
| 2018-09-10 | 21,885 | 22,035 | 21,725 | 21,730 | 248,400 | 4,346 |
| 2018-09-07 | 21,660 | 22,025 | 21,635 | 21,960 | 241,200 | 4,392 |
| 2018-09-06 | 22,085 | 22,095 | 21,705 | 21,705 | 237,500 | 4,341 |
| 2018-09-05 | 22,185 | 22,250 | 21,960 | 22,155 | 258,900 | 4,431 |
| 2018-09-04 | 22,170 | 22,190 | 21,945 | 22,155 | 137,100 | 4,431 |
| 2018-09-03 | 22,180 | 22,270 | 22,055 | 22,155 | 114,200 | 4,431 |
| 2018-08-31 | 22,220 | 22,350 | 22,125 | 22,315 | 301,100 | 4,463 |
| 2018-08-30 | 22,325 | 22,380 | 22,255 | 22,285 | 308,700 | 4,457 |
| 2018-08-29 | 22,240 | 22,375 | 22,185 | 22,185 | 165,400 | 4,437 |
| 2018-08-28 | 22,470 | 22,475 | 22,190 | 22,290 | 220,600 | 4,458 |
| 2018-08-27 | 22,425 | 22,450 | 22,300 | 22,405 | 146,600 | 4,481 |
| 2018-08-24 | 22,285 | 22,380 | 22,160 | 22,265 | 146,000 | 4,453 |
| 2018-08-23 | 22,150 | 22,320 | 22,060 | 22,100 | 183,800 | 4,420 |
| 2018-08-22 | 22,240 | 22,365 | 22,060 | 22,140 | 185,600 | 4,428 |
| 2018-08-21 | 22,205 | 22,315 | 22,065 | 22,110 | 204,400 | 4,422 |
| 2018-08-20 | 22,300 | 22,390 | 22,190 | 22,235 | 179,900 | 4,447 |
| 2018-08-17 | 22,315 | 22,530 | 22,315 | 22,470 | 188,100 | 4,494 |
| 2018-08-16 | 22,845 | 22,865 | 22,290 | 22,385 | 336,300 | 4,477 |
| 2018-08-15 | 23,000 | 23,175 | 22,730 | 22,840 | 257,300 | 4,568 |
| 2018-08-14 | 22,490 | 22,815 | 22,435 | 22,810 | 224,800 | 4,562 |
| 2018-08-13 | 22,645 | 22,650 | 22,240 | 22,300 | 312,400 | 4,460 |
| 2018-08-10 | 22,785 | 22,800 | 22,405 | 22,665 | 365,100 | 4,533 |
| 2018-08-09 | 22,740 | 22,830 | 22,535 | 22,685 | 222,900 | 4,537 |
| 2018-08-08 | 22,870 | 23,185 | 22,665 | 22,665 | 213,100 | 4,533 |
| 2018-08-07 | 22,855 | 22,950 | 22,600 | 22,810 | 212,800 | 4,562 |
| 2018-08-06 | 22,800 | 22,975 | 22,610 | 22,645 | 190,600 | 4,529 |
| 2018-08-03 | 22,900 | 22,900 | 22,725 | 22,790 | 183,000 | 4,558 |
| 2018-08-02 | 23,120 | 23,345 | 22,760 | 22,795 | 266,000 | 4,559 |
| 2018-08-01 | 23,395 | 23,415 | 23,070 | 23,100 | 304,500 | 4,620 |
| 2018-07-31 | 23,340 | 23,495 | 23,085 | 23,245 | 396,800 | 4,649 |
| 2018-07-30 | 23,100 | 23,665 | 23,080 | 23,540 | 248,900 | 4,708 |
| 2018-07-27 | 23,490 | 23,770 | 23,355 | 23,575 | 246,600 | 4,715 |
| 2018-07-26 | 23,265 | 23,395 | 23,000 | 23,320 | 266,400 | 4,664 |
| 2018-07-25 | 22,815 | 23,015 | 22,735 | 22,940 | 184,500 | 4,588 |
| 2018-07-24 | 22,960 | 23,100 | 22,910 | 22,940 | 180,400 | 4,588 |
| 2018-07-23 | 22,800 | 22,975 | 22,730 | 22,845 | 194,900 | 4,569 |
| 2018-07-20 | 22,810 | 23,025 | 22,715 | 22,860 | 206,400 | 4,572 |
| 2018-07-19 | 23,020 | 23,050 | 22,780 | 22,780 | 204,100 | 4,556 |
| 2018-07-18 | 23,120 | 23,350 | 22,970 | 22,990 | 300,300 | 4,598 |
| 2018-07-17 | 22,535 | 22,935 | 22,505 | 22,885 | 237,200 | 4,577 |
| 2018-07-13 | 22,350 | 22,390 | 22,005 | 22,340 | 241,300 | 4,468 |
| 2018-07-12 | 22,035 | 22,275 | 22,000 | 22,150 | 321,300 | 4,430 |
| 2018-07-11 | 21,750 | 21,940 | 21,740 | 21,840 | 236,900 | 4,368 |
| 2018-07-10 | 22,405 | 22,420 | 21,830 | 21,830 | 380,500 | 4,366 |
| 2018-07-09 | 22,275 | 22,320 | 22,155 | 22,250 | 192,900 | 4,450 |
| 2018-07-06 | 22,330 | 22,370 | 22,185 | 22,215 | 250,400 | 4,443 |
| 2018-07-05 | 22,400 | 22,400 | 22,100 | 22,175 | 233,100 | 4,435 |
| 2018-07-04 | 22,250 | 22,610 | 22,185 | 22,570 | 319,100 | 4,514 |
| 2018-07-03 | 22,160 | 22,280 | 22,005 | 22,195 | 316,600 | 4,439 |
| 2018-07-02 | 22,865 | 22,865 | 22,085 | 22,100 | 419,400 | 4,420 |
| 2018-06-29 | 23,100 | 23,265 | 22,900 | 22,960 | 385,100 | 4,592 |
| 2018-06-28 | 23,460 | 23,490 | 23,210 | 23,335 | 276,600 | 4,667 |
| 2018-06-27 | 23,595 | 23,690 | 23,335 | 23,460 | 371,200 | 4,692 |
| 2018-06-26 | 23,385 | 23,695 | 23,315 | 23,635 | 344,800 | 4,727 |
| 2018-06-25 | 23,950 | 24,070 | 23,575 | 23,590 | 331,200 | 4,718 |
| 2018-06-22 | 24,050 | 24,305 | 23,985 | 24,245 | 239,900 | 4,849 |
| 2018-06-21 | 24,300 | 24,390 | 23,930 | 24,205 | 358,000 | 4,841 |
| 2018-06-20 | 23,965 | 24,250 | 23,930 | 24,130 | 330,800 | 4,826 |
| 2018-06-19 | 24,190 | 24,195 | 23,960 | 23,985 | 328,900 | 4,797 |
| 2018-06-18 | 24,070 | 24,160 | 23,825 | 24,130 | 321,500 | 4,826 |
| 2018-06-15 | 23,810 | 24,120 | 23,800 | 24,020 | 585,800 | 4,804 |
| 2018-06-14 | 23,605 | 23,830 | 23,410 | 23,695 | 309,600 | 4,739 |
| 2018-06-13 | 23,635 | 23,875 | 23,545 | 23,725 | 386,400 | 4,745 |
| 2018-06-12 | 23,380 | 23,700 | 23,345 | 23,595 | 308,100 | 4,719 |
| 2018-06-11 | 23,280 | 23,370 | 23,045 | 23,210 | 259,500 | 4,642 |
| 2018-06-08 | 23,070 | 23,420 | 23,055 | 23,310 | 431,800 | 4,662 |
| 2018-06-07 | 23,285 | 23,290 | 22,975 | 23,100 | 281,800 | 4,620 |
| 2018-06-06 | 22,905 | 23,095 | 22,685 | 23,065 | 396,600 | 4,613 |
| 2018-06-05 | 22,695 | 22,875 | 22,660 | 22,815 | 285,800 | 4,563 |
| 2018-06-04 | 22,435 | 22,670 | 22,310 | 22,635 | 220,200 | 4,527 |
| 2018-06-01 | 22,200 | 22,625 | 22,160 | 22,355 | 263,800 | 4,471 |
| 2018-05-31 | 22,260 | 22,620 | 22,160 | 22,510 | 466,500 | 4,502 |
| 2018-05-30 | 22,205 | 22,675 | 22,200 | 22,500 | 324,400 | 4,500 |
| 2018-05-29 | 22,390 | 22,600 | 22,320 | 22,575 | 200,000 | 4,515 |
| 2018-05-28 | 22,455 | 22,545 | 22,375 | 22,460 | 178,400 | 4,492 |
| 2018-05-25 | 22,360 | 22,690 | 22,280 | 22,645 | 375,700 | 4,529 |
| 2018-05-24 | 22,105 | 22,310 | 22,070 | 22,260 | 355,800 | 4,452 |
| 2018-05-23 | 22,015 | 22,150 | 21,925 | 22,105 | 272,300 | 4,421 |
| 2018-05-22 | 22,050 | 22,075 | 21,885 | 22,050 | 201,200 | 4,410 |
| 2018-05-21 | 21,995 | 22,055 | 21,935 | 22,025 | 186,500 | 4,405 |
| 2018-05-18 | 21,880 | 22,020 | 21,800 | 21,995 | 215,300 | 4,399 |
| 2018-05-17 | 21,875 | 21,910 | 21,670 | 21,840 | 164,200 | 4,368 |
| 2018-05-16 | 21,745 | 21,930 | 21,690 | 21,815 | 250,300 | 4,363 |
| 2018-05-15 | 21,795 | 21,855 | 21,635 | 21,840 | 241,000 | 4,368 |
| 2018-05-14 | 21,555 | 21,730 | 21,485 | 21,730 | 232,800 | 4,346 |
| 2018-05-11 | 21,520 | 21,625 | 21,475 | 21,615 | 334,700 | 4,323 |
| 2018-05-10 | 21,530 | 21,550 | 21,240 | 21,350 | 182,400 | 4,270 |
| 2018-05-09 | 21,440 | 21,560 | 21,245 | 21,310 | 305,200 | 4,262 |
| 2018-05-08 | 21,615 | 21,695 | 21,370 | 21,445 | 429,300 | 4,289 |
| 2018-05-07 | 21,615 | 21,785 | 21,520 | 21,735 | 265,700 | 4,347 |
| 2018-05-02 | 21,960 | 21,960 | 21,635 | 21,735 | 219,000 | 4,347 |
| 2018-05-01 | 21,960 | 22,070 | 21,770 | 21,890 | 299,600 | 4,378 |
| 2018-04-27 | 21,170 | 21,985 | 21,135 | 21,970 | 593,400 | 4,394 |
| 2018-04-26 | 20,730 | 20,900 | 20,545 | 20,880 | 321,700 | 4,176 |
| 2018-04-25 | 20,645 | 20,955 | 20,645 | 20,865 | 238,400 | 4,173 |
| 2018-04-24 | 20,785 | 20,870 | 20,640 | 20,860 | 188,000 | 4,172 |
| 2018-04-23 | 20,775 | 20,830 | 20,580 | 20,615 | 187,100 | 4,123 |
| 2018-04-20 | 20,860 | 20,955 | 20,745 | 20,795 | 205,900 | 4,159 |
| 2018-04-19 | 20,960 | 21,100 | 20,860 | 20,870 | 256,200 | 4,174 |
| 2018-04-18 | 20,500 | 20,845 | 20,445 | 20,785 | 295,600 | 4,157 |
| 2018-04-17 | 20,575 | 20,795 | 20,470 | 20,560 | 296,100 | 4,112 |
| 2018-04-16 | 20,305 | 20,525 | 20,270 | 20,380 | 232,900 | 4,076 |
| 2018-04-13 | 20,265 | 20,540 | 20,200 | 20,260 | 336,500 | 4,052 |
| 2018-04-12 | 20,460 | 20,525 | 20,210 | 20,230 | 386,100 | 4,046 |
| 2018-04-11 | 20,890 | 20,905 | 20,580 | 20,630 | 278,500 | 4,126 |
| 2018-04-10 | 20,945 | 21,110 | 20,905 | 20,945 | 320,200 | 4,189 |
| 2018-04-09 | 20,800 | 21,130 | 20,785 | 21,040 | 298,800 | 4,208 |
| 2018-04-06 | 20,765 | 21,030 | 20,750 | 20,805 | 371,700 | 4,161 |
| 2018-04-05 | 20,550 | 20,880 | 20,550 | 20,760 | 378,900 | 4,152 |
| 2018-04-04 | 20,085 | 20,475 | 19,945 | 20,360 | 316,300 | 4,072 |
| 2018-04-03 | 19,890 | 20,180 | 19,835 | 20,085 | 239,200 | 4,017 |
| 2018-03-30 | 20,215 | 20,215 | 19,990 | 20,130 | 198,400 | 4,026 |
| 2018-03-29 | 20,355 | 20,365 | 19,870 | 20,110 | 326,500 | 4,022 |
| 2018-03-28 | 19,985 | 20,295 | 19,720 | 20,275 | 468,400 | 4,055 |
| 2018-03-27 | 19,525 | 20,160 | 19,425 | 20,145 | 560,000 | 4,029 |
| 2018-03-26 | 19,165 | 19,420 | 19,105 | 19,410 | 392,400 | 3,882 |
| 2018-03-23 | 19,360 | 19,615 | 19,305 | 19,450 | 469,200 | 3,890 |
| 2018-03-22 | 19,415 | 19,725 | 19,355 | 19,700 | 337,900 | 3,940 |
| 2018-03-20 | 19,620 | 19,740 | 19,420 | 19,700 | 274,200 | 3,940 |
| 2018-03-19 | 19,595 | 19,695 | 19,470 | 19,570 | 193,400 | 3,914 |
| 2018-03-16 | 19,750 | 19,760 | 19,565 | 19,595 | 418,400 | 3,919 |
| 2018-03-15 | 19,690 | 19,725 | 19,395 | 19,610 | 343,200 | 3,922 |
| 2018-03-14 | 19,960 | 19,990 | 19,750 | 19,770 | 355,100 | 3,954 |
| 2018-03-13 | 19,785 | 20,030 | 19,720 | 19,980 | 255,400 | 3,996 |
| 2018-03-12 | 19,940 | 20,050 | 19,800 | 19,870 | 289,300 | 3,974 |
| 2018-03-09 | 19,785 | 20,000 | 19,525 | 19,675 | 499,000 | 3,935 |
| 2018-03-08 | 19,695 | 19,800 | 19,530 | 19,615 | 307,600 | 3,923 |
| 2018-03-07 | 19,535 | 19,870 | 19,480 | 19,675 | 322,000 | 3,935 |
| 2018-03-06 | 19,745 | 19,860 | 19,620 | 19,675 | 274,800 | 3,935 |
| 2018-03-05 | 19,270 | 19,675 | 19,270 | 19,605 | 284,700 | 3,921 |
| 2018-03-02 | 19,400 | 19,450 | 19,130 | 19,285 | 397,500 | 3,857 |
| 2018-03-01 | 19,860 | 19,890 | 19,620 | 19,685 | 320,700 | 3,937 |
| 2018-02-28 | 20,110 | 20,265 | 19,950 | 19,950 | 351,300 | 3,990 |
| 2018-02-27 | 20,335 | 20,395 | 20,170 | 20,200 | 237,100 | 4,040 |
| 2018-02-26 | 20,085 | 20,365 | 20,055 | 20,185 | 243,800 | 4,037 |
| 2018-02-23 | 19,855 | 20,015 | 19,795 | 19,950 | 219,900 | 3,990 |
| 2018-02-22 | 19,780 | 19,825 | 19,580 | 19,750 | 245,200 | 3,950 |
| 2018-02-21 | 20,080 | 20,120 | 19,900 | 20,010 | 201,800 | 4,002 |
| 2018-02-20 | 19,970 | 20,190 | 19,970 | 20,110 | 222,300 | 4,022 |
| 2018-02-19 | 19,885 | 20,055 | 19,695 | 19,995 | 247,800 | 3,999 |
| 2018-02-16 | 19,680 | 19,785 | 19,585 | 19,625 | 247,400 | 3,925 |
| 2018-02-15 | 19,900 | 19,940 | 19,420 | 19,505 | 261,400 | 3,901 |
| 2018-02-14 | 19,915 | 19,980 | 19,515 | 19,655 | 338,800 | 3,931 |
| 2018-02-13 | 20,175 | 20,195 | 19,615 | 19,670 | 389,700 | 3,934 |
| 2018-02-09 | 19,815 | 20,030 | 19,625 | 20,030 | 415,300 | 4,006 |
| 2018-02-08 | 20,260 | 20,455 | 20,145 | 20,205 | 364,800 | 4,041 |
| 2018-02-07 | 20,520 | 20,960 | 20,230 | 20,230 | 525,900 | 4,046 |
| 2018-02-06 | 20,300 | 20,750 | 19,880 | 20,235 | 676,000 | 4,047 |
| 2018-02-05 | 20,855 | 21,035 | 20,705 | 20,730 | 335,300 | 4,146 |
| 2018-02-02 | 20,910 | 21,235 | 20,770 | 21,185 | 386,900 | 4,237 |
| 2018-02-01 | 20,770 | 21,100 | 20,685 | 21,100 | 376,600 | 4,220 |
| 2018-01-31 | 21,095 | 21,145 | 20,625 | 20,650 | 465,200 | 4,130 |
| 2018-01-30 | 20,975 | 21,090 | 20,820 | 20,965 | 325,100 | 4,193 |
| 2018-01-29 | 21,100 | 21,225 | 21,000 | 21,115 | 252,600 | 4,223 |
| 2018-01-26 | 21,275 | 21,450 | 21,080 | 21,085 | 271,400 | 4,217 |
| 2018-01-25 | 21,210 | 21,405 | 21,180 | 21,385 | 293,200 | 4,277 |
| 2018-01-24 | 21,000 | 21,345 | 21,000 | 21,340 | 288,400 | 4,268 |
| 2018-01-23 | 20,810 | 21,115 | 20,805 | 21,100 | 247,700 | 4,220 |
| 2018-01-22 | 20,740 | 20,825 | 20,705 | 20,810 | 201,600 | 4,162 |
| 2018-01-19 | 20,765 | 20,845 | 20,650 | 20,845 | 216,600 | 4,169 |
| 2018-01-18 | 20,970 | 20,975 | 20,585 | 20,640 | 379,400 | 4,128 |
| 2018-01-17 | 20,770 | 20,950 | 20,750 | 20,940 | 257,500 | 4,188 |
| 2018-01-16 | 20,880 | 20,970 | 20,845 | 20,895 | 181,000 | 4,179 |
| 2018-01-15 | 20,995 | 21,055 | 20,945 | 20,995 | 194,100 | 4,199 |
| 2018-01-12 | 21,000 | 21,060 | 20,745 | 20,880 | 373,600 | 4,176 |
| 2018-01-11 | 21,145 | 21,145 | 20,860 | 21,090 | 282,800 | 4,218 |
| 2018-01-10 | 20,970 | 21,300 | 20,930 | 21,270 | 342,800 | 4,254 |
| 2018-01-09 | 21,060 | 21,090 | 20,755 | 20,970 | 382,500 | 4,194 |
| 2018-01-05 | 20,850 | 20,945 | 20,720 | 20,860 | 321,200 | 4,172 |
| 2018-01-04 | 20,545 | 20,720 | 20,420 | 20,720 | 403,300 | 4,144 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2012-09-26]1株→100株