9041 近鉄グループホールディングス(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 | 4,780 | 4,785 | 4,720 | 4,770 | 287,600 | 4,770 |
| 2018-12-27 | 4,690 | 4,795 | 4,670 | 4,780 | 479,000 | 4,780 |
| 2018-12-26 | 4,500 | 4,645 | 4,495 | 4,560 | 428,200 | 4,560 |
| 2018-12-25 | 4,525 | 4,535 | 4,470 | 4,520 | 403,500 | 4,520 |
| 2018-12-21 | 4,700 | 4,705 | 4,575 | 4,595 | 665,900 | 4,595 |
| 2018-12-20 | 4,760 | 4,830 | 4,690 | 4,700 | 463,400 | 4,700 |
| 2018-12-19 | 4,780 | 4,815 | 4,760 | 4,790 | 328,100 | 4,790 |
| 2018-12-18 | 4,830 | 4,845 | 4,755 | 4,765 | 415,300 | 4,765 |
| 2018-12-17 | 4,810 | 4,855 | 4,795 | 4,850 | 346,100 | 4,850 |
| 2018-12-14 | 4,795 | 4,850 | 4,785 | 4,795 | 553,100 | 4,795 |
| 2018-12-13 | 4,820 | 4,845 | 4,790 | 4,800 | 527,400 | 4,800 |
| 2018-12-12 | 4,840 | 4,870 | 4,780 | 4,810 | 685,200 | 4,810 |
| 2018-12-11 | 4,845 | 4,860 | 4,805 | 4,830 | 344,900 | 4,830 |
| 2018-12-10 | 4,815 | 4,865 | 4,810 | 4,850 | 360,600 | 4,850 |
| 2018-12-07 | 4,800 | 4,890 | 4,795 | 4,875 | 781,700 | 4,875 |
| 2018-12-06 | 4,730 | 4,785 | 4,730 | 4,785 | 767,300 | 4,785 |
| 2018-12-05 | 4,640 | 4,760 | 4,630 | 4,760 | 632,800 | 4,760 |
| 2018-12-04 | 4,745 | 4,770 | 4,675 | 4,675 | 514,200 | 4,675 |
| 2018-12-03 | 4,780 | 4,785 | 4,725 | 4,750 | 399,000 | 4,750 |
| 2018-11-30 | 4,700 | 4,775 | 4,665 | 4,730 | 2,047,700 | 4,730 |
| 2018-11-29 | 4,745 | 4,780 | 4,725 | 4,735 | 501,300 | 4,735 |
| 2018-11-28 | 4,730 | 4,750 | 4,700 | 4,710 | 426,800 | 4,710 |
| 2018-11-27 | 4,710 | 4,745 | 4,680 | 4,730 | 494,700 | 4,730 |
| 2018-11-26 | 4,675 | 4,720 | 4,640 | 4,690 | 468,300 | 4,690 |
| 2018-11-22 | 4,600 | 4,670 | 4,595 | 4,660 | 457,500 | 4,660 |
| 2018-11-21 | 4,530 | 4,610 | 4,525 | 4,590 | 380,000 | 4,590 |
| 2018-11-20 | 4,570 | 4,630 | 4,565 | 4,610 | 416,200 | 4,610 |
| 2018-11-19 | 4,540 | 4,590 | 4,540 | 4,590 | 387,200 | 4,590 |
| 2018-11-16 | 4,475 | 4,545 | 4,475 | 4,545 | 476,100 | 4,545 |
| 2018-11-15 | 4,415 | 4,490 | 4,390 | 4,485 | 376,700 | 4,485 |
| 2018-11-14 | 4,410 | 4,470 | 4,400 | 4,425 | 339,200 | 4,425 |
| 2018-11-13 | 4,460 | 4,460 | 4,395 | 4,410 | 377,400 | 4,410 |
| 2018-11-12 | 4,425 | 4,500 | 4,425 | 4,500 | 347,000 | 4,500 |
| 2018-11-09 | 4,430 | 4,465 | 4,425 | 4,445 | 313,800 | 4,445 |
| 2018-11-08 | 4,395 | 4,420 | 4,380 | 4,410 | 322,000 | 4,410 |
| 2018-11-07 | 4,335 | 4,390 | 4,325 | 4,340 | 359,700 | 4,340 |
| 2018-11-06 | 4,285 | 4,365 | 4,285 | 4,355 | 361,500 | 4,355 |
| 2018-11-05 | 4,275 | 4,305 | 4,240 | 4,275 | 253,400 | 4,275 |
| 2018-11-02 | 4,290 | 4,300 | 4,240 | 4,285 | 412,100 | 4,285 |
| 2018-11-01 | 4,310 | 4,335 | 4,295 | 4,305 | 324,900 | 4,305 |
| 2018-10-31 | 4,310 | 4,335 | 4,280 | 4,330 | 436,200 | 4,330 |
| 2018-10-30 | 4,290 | 4,345 | 4,280 | 4,300 | 453,200 | 4,300 |
| 2018-10-29 | 4,270 | 4,300 | 4,255 | 4,265 | 258,800 | 4,265 |
| 2018-10-26 | 4,220 | 4,255 | 4,190 | 4,235 | 424,800 | 4,235 |
| 2018-10-25 | 4,185 | 4,220 | 4,165 | 4,180 | 404,600 | 4,180 |
| 2018-10-24 | 4,205 | 4,255 | 4,190 | 4,240 | 271,000 | 4,240 |
| 2018-10-23 | 4,290 | 4,290 | 4,200 | 4,205 | 362,200 | 4,205 |
| 2018-10-22 | 4,280 | 4,345 | 4,270 | 4,330 | 218,300 | 4,330 |
| 2018-10-19 | 4,300 | 4,335 | 4,265 | 4,310 | 252,800 | 4,310 |
| 2018-10-18 | 4,310 | 4,345 | 4,305 | 4,330 | 292,500 | 4,330 |
| 2018-10-17 | 4,265 | 4,315 | 4,250 | 4,310 | 277,000 | 4,310 |
| 2018-10-16 | 4,240 | 4,260 | 4,210 | 4,230 | 368,900 | 4,230 |
| 2018-10-15 | 4,300 | 4,325 | 4,255 | 4,255 | 462,500 | 4,255 |
| 2018-10-12 | 4,385 | 4,395 | 4,305 | 4,310 | 585,500 | 4,310 |
| 2018-10-11 | 4,450 | 4,480 | 4,400 | 4,420 | 526,600 | 4,420 |
| 2018-10-10 | 4,480 | 4,550 | 4,480 | 4,535 | 302,000 | 4,535 |
| 2018-10-09 | 4,485 | 4,540 | 4,465 | 4,485 | 398,700 | 4,485 |
| 2018-10-05 | 4,460 | 4,530 | 4,455 | 4,505 | 407,700 | 4,505 |
| 2018-10-04 | 4,480 | 4,490 | 4,450 | 4,455 | 393,100 | 4,455 |
| 2018-10-03 | 4,500 | 4,515 | 4,465 | 4,465 | 297,200 | 4,465 |
| 2018-10-02 | 4,495 | 4,510 | 4,470 | 4,500 | 344,900 | 4,500 |
| 2018-10-01 | 4,525 | 4,530 | 4,465 | 4,470 | 368,100 | 4,470 |
| 2018-09-28 | 4,520 | 4,570 | 4,500 | 4,570 | 499,200 | 4,570 |
| 2018-09-27 | 4,520 | 4,545 | 4,500 | 4,510 | 426,100 | 4,510 |
| 2018-09-26 | 4,505 | 4,535 | 4,440 | 4,510 | 1,062,400 | 4,510 |
| 2018-09-25 | 4,445 | 4,530 | 4,445 | 4,530 | 1,746,800 | 4,530 |
| 2018-09-21 | 4,500 | 4,505 | 4,450 | 4,450 | 1,328,000 | 4,450 |
| 2018-09-20 | 4,470 | 4,510 | 4,455 | 4,470 | 621,300 | 4,470 |
| 2018-09-19 | 4,520 | 4,530 | 4,480 | 4,505 | 559,400 | 4,505 |
| 2018-09-18 | 4,360 | 4,490 | 4,360 | 4,475 | 474,600 | 4,475 |
| 2018-09-14 | 4,455 | 4,480 | 4,370 | 4,380 | 652,800 | 4,380 |
| 2018-09-13 | 4,410 | 4,490 | 4,400 | 4,465 | 345,600 | 4,465 |
| 2018-09-12 | 4,365 | 4,410 | 4,350 | 4,405 | 310,800 | 4,405 |
| 2018-09-11 | 4,365 | 4,390 | 4,360 | 4,370 | 236,800 | 4,370 |
| 2018-09-10 | 4,355 | 4,395 | 4,355 | 4,355 | 260,200 | 4,355 |
| 2018-09-07 | 4,300 | 4,370 | 4,300 | 4,365 | 305,300 | 4,365 |
| 2018-09-06 | 4,310 | 4,330 | 4,300 | 4,300 | 288,100 | 4,300 |
| 2018-09-05 | 4,350 | 4,360 | 4,305 | 4,340 | 404,700 | 4,340 |
| 2018-09-04 | 4,325 | 4,370 | 4,310 | 4,355 | 246,900 | 4,355 |
| 2018-09-03 | 4,350 | 4,355 | 4,320 | 4,330 | 186,700 | 4,330 |
| 2018-08-31 | 4,320 | 4,375 | 4,320 | 4,360 | 269,200 | 4,360 |
| 2018-08-30 | 4,360 | 4,380 | 4,340 | 4,340 | 322,600 | 4,340 |
| 2018-08-29 | 4,360 | 4,380 | 4,345 | 4,355 | 260,400 | 4,355 |
| 2018-08-28 | 4,330 | 4,370 | 4,320 | 4,355 | 230,400 | 4,355 |
| 2018-08-27 | 4,315 | 4,345 | 4,300 | 4,330 | 237,300 | 4,330 |
| 2018-08-24 | 4,315 | 4,320 | 4,290 | 4,295 | 176,200 | 4,295 |
| 2018-08-23 | 4,310 | 4,335 | 4,285 | 4,290 | 189,600 | 4,290 |
| 2018-08-22 | 4,295 | 4,320 | 4,285 | 4,285 | 205,400 | 4,285 |
| 2018-08-21 | 4,320 | 4,345 | 4,305 | 4,305 | 231,400 | 4,305 |
| 2018-08-20 | 4,315 | 4,345 | 4,305 | 4,340 | 253,100 | 4,340 |
| 2018-08-17 | 4,285 | 4,315 | 4,275 | 4,295 | 184,700 | 4,295 |
| 2018-08-16 | 4,310 | 4,320 | 4,270 | 4,285 | 392,800 | 4,285 |
| 2018-08-15 | 4,325 | 4,350 | 4,320 | 4,320 | 182,200 | 4,320 |
| 2018-08-14 | 4,275 | 4,345 | 4,275 | 4,340 | 264,300 | 4,340 |
| 2018-08-13 | 4,290 | 4,305 | 4,255 | 4,260 | 339,400 | 4,260 |
| 2018-08-10 | 4,305 | 4,320 | 4,270 | 4,290 | 278,400 | 4,290 |
| 2018-08-09 | 4,310 | 4,325 | 4,300 | 4,300 | 212,200 | 4,300 |
| 2018-08-08 | 4,360 | 4,405 | 4,325 | 4,325 | 236,100 | 4,325 |
| 2018-08-07 | 4,350 | 4,385 | 4,330 | 4,385 | 195,600 | 4,385 |
| 2018-08-06 | 4,355 | 4,375 | 4,320 | 4,325 | 202,800 | 4,325 |
| 2018-08-03 | 4,400 | 4,400 | 4,345 | 4,355 | 243,400 | 4,355 |
| 2018-08-02 | 4,430 | 4,465 | 4,385 | 4,400 | 231,700 | 4,400 |
| 2018-08-01 | 4,450 | 4,455 | 4,410 | 4,420 | 244,100 | 4,420 |
| 2018-07-31 | 4,435 | 4,470 | 4,405 | 4,440 | 324,700 | 4,440 |
| 2018-07-30 | 4,440 | 4,480 | 4,430 | 4,465 | 143,500 | 4,465 |
| 2018-07-27 | 4,450 | 4,490 | 4,430 | 4,475 | 275,300 | 4,475 |
| 2018-07-26 | 4,415 | 4,435 | 4,395 | 4,430 | 190,500 | 4,430 |
| 2018-07-25 | 4,420 | 4,430 | 4,355 | 4,355 | 184,000 | 4,355 |
| 2018-07-24 | 4,410 | 4,435 | 4,385 | 4,390 | 214,400 | 4,390 |
| 2018-07-23 | 4,370 | 4,415 | 4,360 | 4,380 | 214,200 | 4,380 |
| 2018-07-20 | 4,345 | 4,400 | 4,345 | 4,395 | 261,000 | 4,395 |
| 2018-07-19 | 4,410 | 4,410 | 4,340 | 4,340 | 208,900 | 4,340 |
| 2018-07-18 | 4,450 | 4,485 | 4,395 | 4,410 | 277,600 | 4,410 |
| 2018-07-17 | 4,300 | 4,420 | 4,300 | 4,415 | 258,200 | 4,415 |
| 2018-07-13 | 4,305 | 4,325 | 4,290 | 4,315 | 255,600 | 4,315 |
| 2018-07-12 | 4,295 | 4,330 | 4,280 | 4,290 | 314,500 | 4,290 |
| 2018-07-11 | 4,270 | 4,310 | 4,255 | 4,260 | 331,000 | 4,260 |
| 2018-07-10 | 4,355 | 4,355 | 4,285 | 4,285 | 433,800 | 4,285 |
| 2018-07-09 | 4,365 | 4,380 | 4,340 | 4,340 | 154,400 | 4,340 |
| 2018-07-06 | 4,385 | 4,415 | 4,345 | 4,355 | 274,800 | 4,355 |
| 2018-07-05 | 4,385 | 4,390 | 4,340 | 4,355 | 303,300 | 4,355 |
| 2018-07-04 | 4,300 | 4,390 | 4,295 | 4,385 | 276,800 | 4,385 |
| 2018-07-03 | 4,400 | 4,400 | 4,305 | 4,335 | 330,200 | 4,335 |
| 2018-07-02 | 4,490 | 4,490 | 4,355 | 4,360 | 326,100 | 4,360 |
| 2018-06-29 | 4,550 | 4,560 | 4,510 | 4,520 | 259,900 | 4,520 |
| 2018-06-28 | 4,580 | 4,595 | 4,530 | 4,555 | 382,200 | 4,555 |
| 2018-06-27 | 4,535 | 4,595 | 4,515 | 4,585 | 282,000 | 4,585 |
| 2018-06-26 | 4,485 | 4,535 | 4,465 | 4,525 | 321,000 | 4,525 |
| 2018-06-25 | 4,575 | 4,590 | 4,475 | 4,485 | 294,900 | 4,485 |
| 2018-06-22 | 4,560 | 4,605 | 4,555 | 4,590 | 261,900 | 4,590 |
| 2018-06-21 | 4,610 | 4,650 | 4,580 | 4,580 | 334,500 | 4,580 |
| 2018-06-20 | 4,630 | 4,665 | 4,600 | 4,635 | 344,800 | 4,635 |
| 2018-06-19 | 4,680 | 4,705 | 4,645 | 4,645 | 313,200 | 4,645 |
| 2018-06-18 | 4,730 | 4,740 | 4,685 | 4,695 | 330,900 | 4,695 |
| 2018-06-15 | 4,740 | 4,765 | 4,710 | 4,740 | 558,900 | 4,740 |
| 2018-06-14 | 4,745 | 4,795 | 4,730 | 4,740 | 323,200 | 4,740 |
| 2018-06-13 | 4,745 | 4,795 | 4,745 | 4,765 | 235,500 | 4,765 |
| 2018-06-12 | 4,710 | 4,765 | 4,695 | 4,745 | 400,000 | 4,745 |
| 2018-06-11 | 4,670 | 4,705 | 4,660 | 4,685 | 270,300 | 4,685 |
| 2018-06-08 | 4,645 | 4,700 | 4,645 | 4,675 | 566,800 | 4,675 |
| 2018-06-07 | 4,620 | 4,635 | 4,615 | 4,635 | 318,000 | 4,635 |
| 2018-06-06 | 4,550 | 4,615 | 4,535 | 4,610 | 325,200 | 4,610 |
| 2018-06-05 | 4,580 | 4,610 | 4,555 | 4,575 | 255,800 | 4,575 |
| 2018-06-04 | 4,540 | 4,630 | 4,535 | 4,595 | 497,900 | 4,595 |
| 2018-06-01 | 4,520 | 4,590 | 4,510 | 4,540 | 422,000 | 4,540 |
| 2018-05-31 | 4,470 | 4,565 | 4,455 | 4,555 | 1,815,000 | 4,555 |
| 2018-05-30 | 4,400 | 4,440 | 4,400 | 4,410 | 353,500 | 4,410 |
| 2018-05-29 | 4,445 | 4,470 | 4,435 | 4,455 | 270,400 | 4,455 |
| 2018-05-28 | 4,435 | 4,460 | 4,415 | 4,440 | 250,500 | 4,440 |
| 2018-05-25 | 4,400 | 4,440 | 4,385 | 4,430 | 240,300 | 4,430 |
| 2018-05-24 | 4,380 | 4,435 | 4,375 | 4,410 | 281,300 | 4,410 |
| 2018-05-23 | 4,350 | 4,395 | 4,345 | 4,385 | 315,400 | 4,385 |
| 2018-05-22 | 4,350 | 4,400 | 4,330 | 4,390 | 267,200 | 4,390 |
| 2018-05-21 | 4,390 | 4,400 | 4,365 | 4,375 | 178,800 | 4,375 |
| 2018-05-18 | 4,405 | 4,405 | 4,355 | 4,390 | 271,500 | 4,390 |
| 2018-05-17 | 4,370 | 4,395 | 4,355 | 4,360 | 342,900 | 4,360 |
| 2018-05-16 | 4,405 | 4,445 | 4,360 | 4,360 | 372,900 | 4,360 |
| 2018-05-15 | 4,440 | 4,475 | 4,415 | 4,440 | 382,400 | 4,440 |
| 2018-05-14 | 4,450 | 4,465 | 4,435 | 4,460 | 265,700 | 4,460 |
| 2018-05-11 | 4,405 | 4,445 | 4,400 | 4,440 | 316,600 | 4,440 |
| 2018-05-10 | 4,410 | 4,425 | 4,375 | 4,415 | 252,600 | 4,415 |
| 2018-05-09 | 4,445 | 4,470 | 4,405 | 4,420 | 380,000 | 4,420 |
| 2018-05-08 | 4,475 | 4,500 | 4,455 | 4,475 | 313,000 | 4,475 |
| 2018-05-07 | 4,450 | 4,475 | 4,430 | 4,475 | 238,100 | 4,475 |
| 2018-05-02 | 4,460 | 4,470 | 4,405 | 4,445 | 248,700 | 4,445 |
| 2018-05-01 | 4,430 | 4,490 | 4,420 | 4,485 | 262,900 | 4,485 |
| 2018-04-27 | 4,430 | 4,455 | 4,425 | 4,455 | 394,600 | 4,455 |
| 2018-04-26 | 4,380 | 4,420 | 4,340 | 4,410 | 338,500 | 4,410 |
| 2018-04-25 | 4,300 | 4,390 | 4,300 | 4,370 | 255,900 | 4,370 |
| 2018-04-24 | 4,305 | 4,325 | 4,275 | 4,325 | 248,600 | 4,325 |
| 2018-04-23 | 4,315 | 4,325 | 4,270 | 4,280 | 257,700 | 4,280 |
| 2018-04-20 | 4,330 | 4,375 | 4,325 | 4,340 | 243,900 | 4,340 |
| 2018-04-19 | 4,345 | 4,425 | 4,320 | 4,325 | 635,000 | 4,325 |
| 2018-04-18 | 4,260 | 4,345 | 4,255 | 4,345 | 458,300 | 4,345 |
| 2018-04-17 | 4,255 | 4,300 | 4,250 | 4,260 | 285,400 | 4,260 |
| 2018-04-16 | 4,220 | 4,280 | 4,210 | 4,275 | 203,200 | 4,275 |
| 2018-04-13 | 4,200 | 4,210 | 4,180 | 4,200 | 249,400 | 4,200 |
| 2018-04-12 | 4,185 | 4,205 | 4,175 | 4,190 | 213,700 | 4,190 |
| 2018-04-11 | 4,235 | 4,250 | 4,180 | 4,190 | 250,900 | 4,190 |
| 2018-04-10 | 4,280 | 4,300 | 4,255 | 4,260 | 233,800 | 4,260 |
| 2018-04-09 | 4,240 | 4,295 | 4,230 | 4,280 | 309,200 | 4,280 |
| 2018-04-06 | 4,245 | 4,275 | 4,240 | 4,245 | 310,700 | 4,245 |
| 2018-04-05 | 4,220 | 4,270 | 4,210 | 4,255 | 364,400 | 4,255 |
| 2018-04-04 | 4,155 | 4,225 | 4,125 | 4,210 | 394,600 | 4,210 |
| 2018-04-03 | 4,115 | 4,165 | 4,105 | 4,155 | 380,700 | 4,155 |
| 2018-03-30 | 4,195 | 4,200 | 4,130 | 4,145 | 379,600 | 4,145 |
| 2018-03-29 | 4,135 | 4,160 | 4,110 | 4,155 | 487,900 | 4,155 |
| 2018-03-28 | 4,140 | 4,150 | 4,065 | 4,150 | 814,100 | 4,150 |
| 2018-03-27 | 4,105 | 4,230 | 4,105 | 4,230 | 1,481,800 | 4,230 |
| 2018-03-26 | 4,095 | 4,105 | 4,055 | 4,105 | 945,200 | 4,105 |
| 2018-03-23 | 4,110 | 4,130 | 4,085 | 4,100 | 643,500 | 4,100 |
| 2018-03-22 | 4,130 | 4,165 | 4,120 | 4,160 | 528,200 | 4,160 |
| 2018-03-20 | 4,160 | 4,165 | 4,125 | 4,155 | 389,900 | 4,155 |
| 2018-03-19 | 4,185 | 4,190 | 4,140 | 4,155 | 359,400 | 4,155 |
| 2018-03-16 | 4,180 | 4,195 | 4,165 | 4,185 | 512,900 | 4,185 |
| 2018-03-15 | 4,150 | 4,170 | 4,105 | 4,165 | 475,100 | 4,165 |
| 2018-03-14 | 4,105 | 4,140 | 4,105 | 4,130 | 320,100 | 4,130 |
| 2018-03-13 | 4,080 | 4,120 | 4,070 | 4,120 | 346,800 | 4,120 |
| 2018-03-12 | 4,075 | 4,090 | 4,055 | 4,070 | 383,000 | 4,070 |
| 2018-03-09 | 4,105 | 4,110 | 4,040 | 4,055 | 422,700 | 4,055 |
| 2018-03-08 | 4,085 | 4,095 | 4,045 | 4,060 | 304,800 | 4,060 |
| 2018-03-07 | 4,050 | 4,100 | 4,050 | 4,060 | 345,800 | 4,060 |
| 2018-03-06 | 4,070 | 4,100 | 4,035 | 4,050 | 372,200 | 4,050 |
| 2018-03-05 | 4,020 | 4,050 | 4,020 | 4,045 | 254,200 | 4,045 |
| 2018-03-02 | 4,050 | 4,055 | 4,015 | 4,020 | 450,500 | 4,020 |
| 2018-03-01 | 4,105 | 4,115 | 4,080 | 4,085 | 419,900 | 4,085 |
| 2018-02-28 | 4,140 | 4,175 | 4,120 | 4,120 | 442,500 | 4,120 |
| 2018-02-27 | 4,175 | 4,175 | 4,135 | 4,150 | 258,700 | 4,150 |
| 2018-02-26 | 4,145 | 4,165 | 4,125 | 4,155 | 255,300 | 4,155 |
| 2018-02-23 | 4,135 | 4,135 | 4,115 | 4,130 | 247,300 | 4,130 |
| 2018-02-22 | 4,150 | 4,160 | 4,115 | 4,115 | 356,400 | 4,115 |
| 2018-02-21 | 4,225 | 4,225 | 4,160 | 4,185 | 270,700 | 4,185 |
| 2018-02-20 | 4,180 | 4,215 | 4,180 | 4,205 | 291,300 | 4,205 |
| 2018-02-19 | 4,140 | 4,185 | 4,135 | 4,180 | 230,400 | 4,180 |
| 2018-02-16 | 4,110 | 4,155 | 4,100 | 4,130 | 283,400 | 4,130 |
| 2018-02-15 | 4,125 | 4,125 | 4,080 | 4,085 | 462,700 | 4,085 |
| 2018-02-14 | 4,155 | 4,180 | 4,115 | 4,120 | 385,000 | 4,120 |
| 2018-02-13 | 4,195 | 4,205 | 4,105 | 4,115 | 496,800 | 4,115 |
| 2018-02-09 | 4,130 | 4,170 | 4,115 | 4,170 | 422,000 | 4,170 |
| 2018-02-08 | 4,200 | 4,240 | 4,175 | 4,185 | 373,100 | 4,185 |
| 2018-02-07 | 4,250 | 4,305 | 4,185 | 4,185 | 522,100 | 4,185 |
| 2018-02-06 | 4,190 | 4,195 | 4,140 | 4,170 | 825,300 | 4,170 |
| 2018-02-05 | 4,325 | 4,340 | 4,270 | 4,275 | 423,400 | 4,275 |
| 2018-02-02 | 4,320 | 4,365 | 4,310 | 4,355 | 315,200 | 4,355 |
| 2018-02-01 | 4,320 | 4,345 | 4,305 | 4,340 | 255,400 | 4,340 |
| 2018-01-31 | 4,360 | 4,375 | 4,305 | 4,310 | 399,800 | 4,310 |
| 2018-01-30 | 4,410 | 4,410 | 4,350 | 4,360 | 321,300 | 4,360 |
| 2018-01-29 | 4,440 | 4,455 | 4,390 | 4,390 | 249,200 | 4,390 |
| 2018-01-26 | 4,490 | 4,505 | 4,430 | 4,430 | 285,900 | 4,430 |
| 2018-01-25 | 4,485 | 4,510 | 4,480 | 4,490 | 218,800 | 4,490 |
| 2018-01-24 | 4,460 | 4,515 | 4,460 | 4,510 | 250,900 | 4,510 |
| 2018-01-23 | 4,475 | 4,500 | 4,460 | 4,485 | 217,600 | 4,485 |
| 2018-01-22 | 4,460 | 4,475 | 4,450 | 4,465 | 252,200 | 4,465 |
| 2018-01-19 | 4,465 | 4,485 | 4,450 | 4,485 | 257,700 | 4,485 |
| 2018-01-18 | 4,480 | 4,480 | 4,420 | 4,445 | 337,500 | 4,445 |
| 2018-01-17 | 4,400 | 4,460 | 4,400 | 4,460 | 273,400 | 4,460 |
| 2018-01-16 | 4,425 | 4,450 | 4,420 | 4,425 | 161,000 | 4,425 |
| 2018-01-15 | 4,420 | 4,460 | 4,420 | 4,450 | 166,100 | 4,450 |
| 2018-01-12 | 4,430 | 4,435 | 4,370 | 4,390 | 293,800 | 4,390 |
| 2018-01-11 | 4,430 | 4,445 | 4,400 | 4,445 | 264,900 | 4,445 |
| 2018-01-10 | 4,435 | 4,460 | 4,425 | 4,455 | 204,600 | 4,455 |
| 2018-01-09 | 4,445 | 4,465 | 4,415 | 4,445 | 378,200 | 4,445 |
| 2018-01-05 | 4,405 | 4,415 | 4,370 | 4,415 | 221,100 | 4,415 |
| 2018-01-04 | 4,340 | 4,395 | 4,330 | 4,395 | 275,300 | 4,395 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [2001-03-27]1株→1.03株 [1996-03-26]1株→1.03株 [1993-03-26]1株→1.03株 [1990-03-27]1株→1.03株 [1987-03-27]1株→1.02株 [1986-03-27]1株→1.03株 [1984-07-27]1株→1.163株