9042 阪急阪神ホールディングス(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 | 3,645 | 3,665 | 3,610 | 3,650 | 386,500 | 3,650 |
| 2018-12-27 | 3,530 | 3,650 | 3,530 | 3,640 | 500,000 | 3,640 |
| 2018-12-26 | 3,375 | 3,510 | 3,375 | 3,430 | 499,200 | 3,430 |
| 2018-12-25 | 3,465 | 3,465 | 3,330 | 3,370 | 474,500 | 3,370 |
| 2018-12-21 | 3,635 | 3,640 | 3,490 | 3,500 | 840,400 | 3,500 |
| 2018-12-20 | 3,740 | 3,795 | 3,645 | 3,650 | 399,500 | 3,650 |
| 2018-12-19 | 3,760 | 3,780 | 3,735 | 3,760 | 574,800 | 3,760 |
| 2018-12-18 | 3,805 | 3,825 | 3,755 | 3,760 | 451,900 | 3,760 |
| 2018-12-17 | 3,800 | 3,860 | 3,790 | 3,850 | 599,700 | 3,850 |
| 2018-12-14 | 3,710 | 3,745 | 3,690 | 3,705 | 655,200 | 3,705 |
| 2018-12-13 | 3,735 | 3,755 | 3,715 | 3,720 | 406,600 | 3,720 |
| 2018-12-12 | 3,715 | 3,730 | 3,700 | 3,715 | 410,300 | 3,715 |
| 2018-12-11 | 3,725 | 3,740 | 3,680 | 3,680 | 416,300 | 3,680 |
| 2018-12-10 | 3,730 | 3,765 | 3,720 | 3,730 | 302,700 | 3,730 |
| 2018-12-07 | 3,710 | 3,810 | 3,705 | 3,800 | 466,700 | 3,800 |
| 2018-12-06 | 3,700 | 3,745 | 3,685 | 3,700 | 489,600 | 3,700 |
| 2018-12-05 | 3,680 | 3,745 | 3,675 | 3,740 | 362,400 | 3,740 |
| 2018-12-04 | 3,850 | 3,860 | 3,735 | 3,735 | 612,700 | 3,735 |
| 2018-12-03 | 3,905 | 3,925 | 3,880 | 3,895 | 448,200 | 3,895 |
| 2018-11-30 | 3,835 | 3,890 | 3,815 | 3,850 | 807,400 | 3,850 |
| 2018-11-29 | 3,825 | 3,850 | 3,810 | 3,830 | 300,800 | 3,830 |
| 2018-11-28 | 3,835 | 3,840 | 3,775 | 3,780 | 355,800 | 3,780 |
| 2018-11-27 | 3,860 | 3,880 | 3,815 | 3,820 | 345,400 | 3,820 |
| 2018-11-26 | 3,915 | 3,950 | 3,850 | 3,860 | 489,600 | 3,860 |
| 2018-11-22 | 3,795 | 3,880 | 3,785 | 3,870 | 406,100 | 3,870 |
| 2018-11-21 | 3,745 | 3,785 | 3,730 | 3,765 | 354,200 | 3,765 |
| 2018-11-20 | 3,825 | 3,840 | 3,805 | 3,815 | 360,800 | 3,815 |
| 2018-11-19 | 3,760 | 3,845 | 3,760 | 3,830 | 489,000 | 3,830 |
| 2018-11-16 | 3,755 | 3,795 | 3,740 | 3,780 | 436,800 | 3,780 |
| 2018-11-15 | 3,685 | 3,765 | 3,680 | 3,755 | 474,000 | 3,755 |
| 2018-11-14 | 3,720 | 3,745 | 3,690 | 3,700 | 461,200 | 3,700 |
| 2018-11-13 | 3,775 | 3,790 | 3,725 | 3,730 | 495,500 | 3,730 |
| 2018-11-12 | 3,800 | 3,830 | 3,800 | 3,820 | 260,800 | 3,820 |
| 2018-11-09 | 3,810 | 3,860 | 3,810 | 3,820 | 333,200 | 3,820 |
| 2018-11-08 | 3,825 | 3,845 | 3,795 | 3,830 | 416,800 | 3,830 |
| 2018-11-07 | 3,765 | 3,810 | 3,745 | 3,760 | 535,400 | 3,760 |
| 2018-11-06 | 3,680 | 3,765 | 3,680 | 3,750 | 305,400 | 3,750 |
| 2018-11-05 | 3,690 | 3,720 | 3,645 | 3,680 | 393,800 | 3,680 |
| 2018-11-02 | 3,660 | 3,705 | 3,640 | 3,700 | 651,300 | 3,700 |
| 2018-11-01 | 3,735 | 3,750 | 3,650 | 3,665 | 551,500 | 3,665 |
| 2018-10-31 | 3,680 | 3,730 | 3,660 | 3,720 | 594,800 | 3,720 |
| 2018-10-30 | 3,700 | 3,725 | 3,665 | 3,685 | 517,400 | 3,685 |
| 2018-10-29 | 3,670 | 3,700 | 3,650 | 3,675 | 349,200 | 3,675 |
| 2018-10-26 | 3,605 | 3,655 | 3,570 | 3,635 | 465,000 | 3,635 |
| 2018-10-25 | 3,600 | 3,635 | 3,585 | 3,595 | 460,900 | 3,595 |
| 2018-10-24 | 3,665 | 3,685 | 3,625 | 3,665 | 504,100 | 3,665 |
| 2018-10-23 | 3,790 | 3,795 | 3,660 | 3,665 | 509,000 | 3,665 |
| 2018-10-22 | 3,785 | 3,850 | 3,780 | 3,835 | 240,900 | 3,835 |
| 2018-10-19 | 3,805 | 3,835 | 3,775 | 3,810 | 353,100 | 3,810 |
| 2018-10-18 | 3,835 | 3,855 | 3,825 | 3,835 | 360,500 | 3,835 |
| 2018-10-17 | 3,790 | 3,825 | 3,760 | 3,825 | 438,300 | 3,825 |
| 2018-10-16 | 3,710 | 3,745 | 3,705 | 3,735 | 393,600 | 3,735 |
| 2018-10-15 | 3,760 | 3,780 | 3,705 | 3,720 | 571,600 | 3,720 |
| 2018-10-12 | 3,865 | 3,880 | 3,765 | 3,790 | 635,000 | 3,790 |
| 2018-10-11 | 3,920 | 3,930 | 3,860 | 3,880 | 677,300 | 3,880 |
| 2018-10-10 | 3,980 | 4,030 | 3,975 | 4,005 | 482,400 | 4,005 |
| 2018-10-09 | 3,965 | 3,990 | 3,930 | 3,950 | 584,100 | 3,950 |
| 2018-10-05 | 3,935 | 3,990 | 3,935 | 3,970 | 515,700 | 3,970 |
| 2018-10-04 | 3,975 | 3,975 | 3,915 | 3,930 | 546,400 | 3,930 |
| 2018-10-03 | 3,980 | 4,005 | 3,935 | 3,940 | 448,100 | 3,940 |
| 2018-10-02 | 3,975 | 4,005 | 3,955 | 4,000 | 705,600 | 4,000 |
| 2018-10-01 | 3,995 | 4,000 | 3,940 | 3,975 | 619,300 | 3,975 |
| 2018-09-28 | 4,040 | 4,080 | 4,005 | 4,030 | 546,000 | 4,030 |
| 2018-09-27 | 4,075 | 4,075 | 4,005 | 4,015 | 412,200 | 4,015 |
| 2018-09-26 | 4,035 | 4,085 | 3,980 | 4,075 | 743,300 | 4,075 |
| 2018-09-25 | 4,055 | 4,085 | 4,035 | 4,075 | 1,124,600 | 4,075 |
| 2018-09-21 | 4,060 | 4,080 | 4,030 | 4,050 | 853,400 | 4,050 |
| 2018-09-20 | 4,095 | 4,095 | 4,030 | 4,045 | 424,600 | 4,045 |
| 2018-09-19 | 4,055 | 4,090 | 4,025 | 4,080 | 562,000 | 4,080 |
| 2018-09-18 | 3,870 | 4,030 | 3,870 | 4,015 | 747,900 | 4,015 |
| 2018-09-14 | 3,915 | 3,945 | 3,895 | 3,910 | 1,008,600 | 3,910 |
| 2018-09-13 | 3,870 | 3,945 | 3,870 | 3,920 | 804,800 | 3,920 |
| 2018-09-12 | 3,910 | 3,935 | 3,875 | 3,925 | 359,400 | 3,925 |
| 2018-09-11 | 3,910 | 3,930 | 3,890 | 3,915 | 326,200 | 3,915 |
| 2018-09-10 | 3,935 | 3,940 | 3,895 | 3,895 | 311,800 | 3,895 |
| 2018-09-07 | 3,880 | 3,965 | 3,875 | 3,955 | 414,100 | 3,955 |
| 2018-09-06 | 3,915 | 3,930 | 3,895 | 3,895 | 374,200 | 3,895 |
| 2018-09-05 | 3,955 | 3,970 | 3,925 | 3,955 | 428,300 | 3,955 |
| 2018-09-04 | 3,950 | 3,980 | 3,905 | 3,960 | 343,000 | 3,960 |
| 2018-09-03 | 3,955 | 3,965 | 3,920 | 3,940 | 285,800 | 3,940 |
| 2018-08-31 | 3,960 | 3,985 | 3,950 | 3,965 | 496,400 | 3,965 |
| 2018-08-30 | 4,035 | 4,035 | 3,965 | 3,970 | 498,400 | 3,970 |
| 2018-08-29 | 4,030 | 4,045 | 4,015 | 4,020 | 339,500 | 4,020 |
| 2018-08-28 | 4,050 | 4,050 | 4,005 | 4,010 | 264,600 | 4,010 |
| 2018-08-27 | 4,020 | 4,025 | 3,995 | 4,015 | 275,400 | 4,015 |
| 2018-08-24 | 3,995 | 4,010 | 3,975 | 4,000 | 196,900 | 4,000 |
| 2018-08-23 | 3,980 | 4,000 | 3,950 | 3,965 | 206,100 | 3,965 |
| 2018-08-22 | 3,980 | 3,990 | 3,950 | 3,960 | 264,600 | 3,960 |
| 2018-08-21 | 4,000 | 4,015 | 3,960 | 3,960 | 336,500 | 3,960 |
| 2018-08-20 | 3,995 | 4,015 | 3,980 | 4,000 | 308,400 | 4,000 |
| 2018-08-17 | 4,035 | 4,045 | 4,005 | 4,010 | 267,300 | 4,010 |
| 2018-08-16 | 4,035 | 4,085 | 4,005 | 4,045 | 408,300 | 4,045 |
| 2018-08-15 | 4,110 | 4,140 | 4,075 | 4,085 | 460,400 | 4,085 |
| 2018-08-14 | 4,015 | 4,125 | 4,015 | 4,115 | 489,500 | 4,115 |
| 2018-08-13 | 4,045 | 4,050 | 3,970 | 3,975 | 529,800 | 3,975 |
| 2018-08-10 | 4,080 | 4,085 | 4,010 | 4,055 | 398,700 | 4,055 |
| 2018-08-09 | 4,100 | 4,105 | 4,060 | 4,085 | 296,600 | 4,085 |
| 2018-08-08 | 4,130 | 4,180 | 4,105 | 4,110 | 353,200 | 4,110 |
| 2018-08-07 | 4,100 | 4,145 | 4,070 | 4,145 | 294,100 | 4,145 |
| 2018-08-06 | 4,120 | 4,145 | 4,085 | 4,105 | 280,200 | 4,105 |
| 2018-08-03 | 4,180 | 4,180 | 4,110 | 4,125 | 448,500 | 4,125 |
| 2018-08-02 | 4,365 | 4,365 | 4,165 | 4,175 | 806,700 | 4,175 |
| 2018-08-01 | 4,480 | 4,480 | 4,390 | 4,410 | 485,300 | 4,410 |
| 2018-07-31 | 4,465 | 4,475 | 4,420 | 4,445 | 509,000 | 4,445 |
| 2018-07-30 | 4,475 | 4,515 | 4,445 | 4,470 | 340,100 | 4,470 |
| 2018-07-27 | 4,440 | 4,510 | 4,410 | 4,480 | 397,600 | 4,480 |
| 2018-07-26 | 4,360 | 4,415 | 4,360 | 4,400 | 431,100 | 4,400 |
| 2018-07-25 | 4,345 | 4,350 | 4,300 | 4,300 | 343,400 | 4,300 |
| 2018-07-24 | 4,355 | 4,385 | 4,335 | 4,345 | 287,100 | 4,345 |
| 2018-07-23 | 4,345 | 4,390 | 4,330 | 4,345 | 283,500 | 4,345 |
| 2018-07-20 | 4,340 | 4,380 | 4,340 | 4,365 | 319,700 | 4,365 |
| 2018-07-19 | 4,405 | 4,405 | 4,320 | 4,330 | 330,700 | 4,330 |
| 2018-07-18 | 4,375 | 4,410 | 4,340 | 4,375 | 314,500 | 4,375 |
| 2018-07-17 | 4,275 | 4,370 | 4,275 | 4,345 | 443,500 | 4,345 |
| 2018-07-13 | 4,240 | 4,280 | 4,220 | 4,265 | 381,500 | 4,265 |
| 2018-07-12 | 4,235 | 4,290 | 4,230 | 4,230 | 439,100 | 4,230 |
| 2018-07-11 | 4,235 | 4,275 | 4,205 | 4,220 | 507,600 | 4,220 |
| 2018-07-10 | 4,365 | 4,365 | 4,255 | 4,255 | 589,300 | 4,255 |
| 2018-07-09 | 4,350 | 4,375 | 4,340 | 4,355 | 254,800 | 4,355 |
| 2018-07-06 | 4,350 | 4,390 | 4,325 | 4,325 | 375,800 | 4,325 |
| 2018-07-05 | 4,355 | 4,375 | 4,310 | 4,320 | 373,000 | 4,320 |
| 2018-07-04 | 4,275 | 4,390 | 4,275 | 4,370 | 321,500 | 4,370 |
| 2018-07-03 | 4,335 | 4,355 | 4,270 | 4,300 | 554,100 | 4,300 |
| 2018-07-02 | 4,440 | 4,440 | 4,330 | 4,335 | 398,200 | 4,335 |
| 2018-06-29 | 4,485 | 4,500 | 4,450 | 4,455 | 456,600 | 4,455 |
| 2018-06-28 | 4,535 | 4,555 | 4,495 | 4,500 | 437,500 | 4,500 |
| 2018-06-27 | 4,460 | 4,545 | 4,455 | 4,535 | 348,900 | 4,535 |
| 2018-06-26 | 4,410 | 4,480 | 4,400 | 4,470 | 309,700 | 4,470 |
| 2018-06-25 | 4,530 | 4,540 | 4,430 | 4,430 | 447,100 | 4,430 |
| 2018-06-22 | 4,525 | 4,580 | 4,525 | 4,560 | 349,500 | 4,560 |
| 2018-06-21 | 4,600 | 4,630 | 4,555 | 4,555 | 418,900 | 4,555 |
| 2018-06-20 | 4,610 | 4,645 | 4,565 | 4,600 | 498,400 | 4,600 |
| 2018-06-19 | 4,640 | 4,665 | 4,615 | 4,615 | 403,800 | 4,615 |
| 2018-06-18 | 4,750 | 4,750 | 4,660 | 4,665 | 651,300 | 4,665 |
| 2018-06-15 | 4,720 | 4,775 | 4,710 | 4,755 | 737,300 | 4,755 |
| 2018-06-14 | 4,670 | 4,750 | 4,665 | 4,670 | 493,100 | 4,670 |
| 2018-06-13 | 4,665 | 4,705 | 4,645 | 4,670 | 425,100 | 4,670 |
| 2018-06-12 | 4,620 | 4,690 | 4,610 | 4,665 | 457,200 | 4,665 |
| 2018-06-11 | 4,580 | 4,620 | 4,565 | 4,600 | 328,900 | 4,600 |
| 2018-06-08 | 4,570 | 4,610 | 4,570 | 4,590 | 813,200 | 4,590 |
| 2018-06-07 | 4,550 | 4,560 | 4,520 | 4,535 | 463,200 | 4,535 |
| 2018-06-06 | 4,515 | 4,555 | 4,480 | 4,555 | 388,400 | 4,555 |
| 2018-06-05 | 4,510 | 4,535 | 4,500 | 4,515 | 403,700 | 4,515 |
| 2018-06-04 | 4,510 | 4,530 | 4,480 | 4,510 | 465,100 | 4,510 |
| 2018-06-01 | 4,440 | 4,515 | 4,420 | 4,465 | 482,300 | 4,465 |
| 2018-05-31 | 4,445 | 4,495 | 4,425 | 4,490 | 1,298,500 | 4,490 |
| 2018-05-30 | 4,395 | 4,460 | 4,395 | 4,445 | 427,300 | 4,445 |
| 2018-05-29 | 4,455 | 4,480 | 4,435 | 4,460 | 381,200 | 4,460 |
| 2018-05-28 | 4,430 | 4,460 | 4,405 | 4,435 | 345,900 | 4,435 |
| 2018-05-25 | 4,435 | 4,460 | 4,410 | 4,430 | 396,400 | 4,430 |
| 2018-05-24 | 4,375 | 4,430 | 4,375 | 4,400 | 405,000 | 4,400 |
| 2018-05-23 | 4,350 | 4,395 | 4,350 | 4,375 | 398,500 | 4,375 |
| 2018-05-22 | 4,365 | 4,395 | 4,340 | 4,390 | 234,800 | 4,390 |
| 2018-05-21 | 4,400 | 4,400 | 4,360 | 4,365 | 204,600 | 4,365 |
| 2018-05-18 | 4,420 | 4,440 | 4,385 | 4,420 | 283,300 | 4,420 |
| 2018-05-17 | 4,400 | 4,425 | 4,370 | 4,400 | 402,500 | 4,400 |
| 2018-05-16 | 4,400 | 4,475 | 4,390 | 4,415 | 635,400 | 4,415 |
| 2018-05-15 | 4,270 | 4,445 | 4,250 | 4,420 | 777,000 | 4,420 |
| 2018-05-14 | 4,260 | 4,300 | 4,250 | 4,300 | 279,800 | 4,300 |
| 2018-05-11 | 4,260 | 4,295 | 4,230 | 4,295 | 349,000 | 4,295 |
| 2018-05-10 | 4,270 | 4,275 | 4,215 | 4,265 | 247,200 | 4,265 |
| 2018-05-09 | 4,300 | 4,300 | 4,215 | 4,245 | 381,500 | 4,245 |
| 2018-05-08 | 4,270 | 4,330 | 4,265 | 4,300 | 394,500 | 4,300 |
| 2018-05-07 | 4,245 | 4,260 | 4,200 | 4,260 | 301,900 | 4,260 |
| 2018-05-02 | 4,280 | 4,295 | 4,225 | 4,245 | 259,200 | 4,245 |
| 2018-05-01 | 4,275 | 4,315 | 4,255 | 4,280 | 282,500 | 4,280 |
| 2018-04-27 | 4,245 | 4,325 | 4,245 | 4,315 | 556,100 | 4,315 |
| 2018-04-26 | 4,220 | 4,230 | 4,165 | 4,225 | 305,100 | 4,225 |
| 2018-04-25 | 4,135 | 4,220 | 4,125 | 4,200 | 256,000 | 4,200 |
| 2018-04-24 | 4,130 | 4,160 | 4,080 | 4,160 | 318,500 | 4,160 |
| 2018-04-23 | 4,120 | 4,130 | 4,085 | 4,100 | 257,600 | 4,100 |
| 2018-04-20 | 4,120 | 4,160 | 4,105 | 4,130 | 302,500 | 4,130 |
| 2018-04-19 | 4,130 | 4,160 | 4,105 | 4,105 | 353,100 | 4,105 |
| 2018-04-18 | 4,060 | 4,110 | 4,050 | 4,105 | 313,200 | 4,105 |
| 2018-04-17 | 4,055 | 4,090 | 4,045 | 4,045 | 240,500 | 4,045 |
| 2018-04-16 | 3,980 | 4,065 | 3,975 | 4,055 | 291,800 | 4,055 |
| 2018-04-13 | 3,980 | 4,000 | 3,955 | 3,980 | 232,300 | 3,980 |
| 2018-04-12 | 4,000 | 4,000 | 3,955 | 3,965 | 220,600 | 3,965 |
| 2018-04-11 | 4,010 | 4,015 | 3,965 | 3,965 | 276,500 | 3,965 |
| 2018-04-10 | 4,045 | 4,080 | 4,030 | 4,035 | 283,500 | 4,035 |
| 2018-04-09 | 4,025 | 4,085 | 4,005 | 4,070 | 295,300 | 4,070 |
| 2018-04-06 | 4,050 | 4,085 | 4,035 | 4,045 | 338,400 | 4,045 |
| 2018-04-05 | 4,010 | 4,065 | 3,985 | 4,050 | 375,200 | 4,050 |
| 2018-04-04 | 3,915 | 3,995 | 3,880 | 3,985 | 424,700 | 3,985 |
| 2018-04-03 | 3,870 | 3,940 | 3,865 | 3,925 | 320,800 | 3,925 |
| 2018-03-30 | 3,975 | 3,975 | 3,925 | 3,945 | 284,900 | 3,945 |
| 2018-03-29 | 3,980 | 3,990 | 3,910 | 3,950 | 423,000 | 3,950 |
| 2018-03-28 | 3,975 | 3,985 | 3,925 | 3,985 | 581,700 | 3,985 |
| 2018-03-27 | 3,890 | 4,065 | 3,885 | 4,060 | 983,800 | 4,060 |
| 2018-03-26 | 3,820 | 3,865 | 3,815 | 3,865 | 445,500 | 3,865 |
| 2018-03-23 | 3,860 | 3,900 | 3,845 | 3,850 | 586,100 | 3,850 |
| 2018-03-22 | 3,900 | 3,925 | 3,880 | 3,920 | 368,200 | 3,920 |
| 2018-03-20 | 3,910 | 3,935 | 3,880 | 3,925 | 298,200 | 3,925 |
| 2018-03-19 | 3,935 | 3,935 | 3,890 | 3,910 | 271,700 | 3,910 |
| 2018-03-16 | 3,895 | 3,935 | 3,865 | 3,920 | 646,800 | 3,920 |
| 2018-03-15 | 3,930 | 3,945 | 3,890 | 3,910 | 419,300 | 3,910 |
| 2018-03-14 | 3,965 | 3,975 | 3,945 | 3,965 | 275,500 | 3,965 |
| 2018-03-13 | 3,905 | 3,990 | 3,905 | 3,990 | 370,000 | 3,990 |
| 2018-03-12 | 3,970 | 3,970 | 3,900 | 3,920 | 307,200 | 3,920 |
| 2018-03-09 | 3,940 | 3,970 | 3,890 | 3,915 | 529,900 | 3,915 |
| 2018-03-08 | 3,940 | 3,950 | 3,875 | 3,880 | 277,800 | 3,880 |
| 2018-03-07 | 3,885 | 3,955 | 3,875 | 3,910 | 378,000 | 3,910 |
| 2018-03-06 | 3,910 | 3,960 | 3,895 | 3,910 | 448,800 | 3,910 |
| 2018-03-05 | 3,885 | 3,910 | 3,860 | 3,900 | 296,900 | 3,900 |
| 2018-03-02 | 3,935 | 3,950 | 3,885 | 3,890 | 391,900 | 3,890 |
| 2018-03-01 | 3,985 | 4,000 | 3,975 | 3,985 | 518,100 | 3,985 |
| 2018-02-28 | 4,005 | 4,040 | 4,000 | 4,000 | 479,100 | 4,000 |
| 2018-02-27 | 4,020 | 4,030 | 4,005 | 4,025 | 298,300 | 4,025 |
| 2018-02-26 | 3,970 | 3,990 | 3,960 | 3,980 | 280,900 | 3,980 |
| 2018-02-23 | 3,925 | 3,965 | 3,925 | 3,955 | 218,600 | 3,955 |
| 2018-02-22 | 3,955 | 3,960 | 3,905 | 3,920 | 432,200 | 3,920 |
| 2018-02-21 | 4,000 | 4,010 | 3,970 | 3,995 | 290,400 | 3,995 |
| 2018-02-20 | 4,000 | 4,010 | 3,980 | 4,000 | 254,800 | 4,000 |
| 2018-02-19 | 3,975 | 4,025 | 3,955 | 4,015 | 305,600 | 4,015 |
| 2018-02-16 | 3,935 | 3,970 | 3,925 | 3,940 | 285,300 | 3,940 |
| 2018-02-15 | 3,970 | 3,975 | 3,910 | 3,910 | 267,700 | 3,910 |
| 2018-02-14 | 3,960 | 3,985 | 3,925 | 3,935 | 355,000 | 3,935 |
| 2018-02-13 | 4,040 | 4,045 | 3,935 | 3,945 | 577,800 | 3,945 |
| 2018-02-09 | 3,995 | 4,025 | 3,975 | 4,010 | 540,600 | 4,010 |
| 2018-02-08 | 4,115 | 4,145 | 4,055 | 4,060 | 381,700 | 4,060 |
| 2018-02-07 | 4,195 | 4,265 | 4,100 | 4,100 | 568,800 | 4,100 |
| 2018-02-06 | 4,155 | 4,170 | 4,050 | 4,100 | 889,200 | 4,100 |
| 2018-02-05 | 4,360 | 4,400 | 4,260 | 4,265 | 700,000 | 4,265 |
| 2018-02-02 | 4,410 | 4,455 | 4,395 | 4,445 | 278,600 | 4,445 |
| 2018-02-01 | 4,395 | 4,445 | 4,375 | 4,440 | 323,600 | 4,440 |
| 2018-01-31 | 4,465 | 4,480 | 4,390 | 4,395 | 476,600 | 4,395 |
| 2018-01-30 | 4,500 | 4,520 | 4,455 | 4,460 | 388,100 | 4,460 |
| 2018-01-29 | 4,545 | 4,565 | 4,505 | 4,505 | 236,100 | 4,505 |
| 2018-01-26 | 4,565 | 4,575 | 4,525 | 4,525 | 384,300 | 4,525 |
| 2018-01-25 | 4,565 | 4,590 | 4,555 | 4,575 | 320,500 | 4,575 |
| 2018-01-24 | 4,585 | 4,610 | 4,580 | 4,590 | 253,500 | 4,590 |
| 2018-01-23 | 4,600 | 4,610 | 4,555 | 4,595 | 236,600 | 4,595 |
| 2018-01-22 | 4,580 | 4,590 | 4,555 | 4,570 | 225,700 | 4,570 |
| 2018-01-19 | 4,585 | 4,600 | 4,555 | 4,595 | 218,200 | 4,595 |
| 2018-01-18 | 4,630 | 4,635 | 4,545 | 4,560 | 459,100 | 4,560 |
| 2018-01-17 | 4,560 | 4,630 | 4,560 | 4,630 | 359,000 | 4,630 |
| 2018-01-16 | 4,565 | 4,590 | 4,555 | 4,570 | 233,400 | 4,570 |
| 2018-01-15 | 4,560 | 4,600 | 4,560 | 4,595 | 204,900 | 4,595 |
| 2018-01-12 | 4,575 | 4,580 | 4,515 | 4,550 | 463,500 | 4,550 |
| 2018-01-11 | 4,585 | 4,605 | 4,555 | 4,605 | 350,100 | 4,605 |
| 2018-01-10 | 4,615 | 4,620 | 4,595 | 4,615 | 383,600 | 4,615 |
| 2018-01-09 | 4,650 | 4,650 | 4,590 | 4,615 | 531,900 | 4,615 |
| 2018-01-05 | 4,655 | 4,665 | 4,625 | 4,655 | 302,900 | 4,655 |
| 2018-01-04 | 4,580 | 4,640 | 4,555 | 4,640 | 381,300 | 4,640 |
分割・併合履歴 ： [2016-07-27]1株→0.2株 [1992-09-25]1株→1.05株 [1989-07-26]1株→1.03株 [1987-09-26]1株→1.03株 [1984-06-27]1株→1.03株
