9045 京阪ホールディングス(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 | 4,490 | 4,495 | 4,440 | 4,475 | 157,100 | 4,475 |
| 2018-12-27 | 4,450 | 4,535 | 4,445 | 4,500 | 265,900 | 4,500 |
| 2018-12-26 | 4,290 | 4,425 | 4,275 | 4,320 | 260,200 | 4,320 |
| 2018-12-25 | 4,355 | 4,375 | 4,255 | 4,305 | 262,200 | 4,305 |
| 2018-12-21 | 4,505 | 4,515 | 4,400 | 4,420 | 342,300 | 4,420 |
| 2018-12-20 | 4,580 | 4,645 | 4,510 | 4,515 | 257,600 | 4,515 |
| 2018-12-19 | 4,645 | 4,680 | 4,625 | 4,640 | 331,600 | 4,640 |
| 2018-12-18 | 4,605 | 4,610 | 4,545 | 4,575 | 292,600 | 4,575 |
| 2018-12-17 | 4,630 | 4,650 | 4,585 | 4,605 | 426,200 | 4,605 |
| 2018-12-14 | 4,730 | 4,790 | 4,665 | 4,690 | 338,000 | 4,690 |
| 2018-12-13 | 4,745 | 4,770 | 4,700 | 4,715 | 220,600 | 4,715 |
| 2018-12-12 | 4,735 | 4,780 | 4,735 | 4,745 | 211,100 | 4,745 |
| 2018-12-11 | 4,720 | 4,755 | 4,690 | 4,720 | 198,600 | 4,720 |
| 2018-12-10 | 4,750 | 4,785 | 4,710 | 4,730 | 169,600 | 4,730 |
| 2018-12-07 | 4,700 | 4,800 | 4,670 | 4,800 | 260,300 | 4,800 |
| 2018-12-06 | 4,740 | 4,745 | 4,635 | 4,675 | 234,900 | 4,675 |
| 2018-12-05 | 4,680 | 4,750 | 4,670 | 4,745 | 206,800 | 4,745 |
| 2018-12-04 | 4,835 | 4,875 | 4,750 | 4,750 | 290,800 | 4,750 |
| 2018-12-03 | 4,750 | 4,820 | 4,735 | 4,800 | 313,800 | 4,800 |
| 2018-11-30 | 4,670 | 4,750 | 4,670 | 4,740 | 419,100 | 4,740 |
| 2018-11-29 | 4,685 | 4,730 | 4,665 | 4,675 | 202,000 | 4,675 |
| 2018-11-28 | 4,655 | 4,705 | 4,635 | 4,665 | 194,800 | 4,665 |
| 2018-11-27 | 4,680 | 4,710 | 4,645 | 4,650 | 218,300 | 4,650 |
| 2018-11-26 | 4,720 | 4,805 | 4,630 | 4,650 | 457,400 | 4,650 |
| 2018-11-22 | 4,690 | 4,720 | 4,635 | 4,665 | 209,500 | 4,665 |
| 2018-11-21 | 4,655 | 4,690 | 4,650 | 4,665 | 154,900 | 4,665 |
| 2018-11-20 | 4,615 | 4,710 | 4,610 | 4,685 | 197,100 | 4,685 |
| 2018-11-19 | 4,675 | 4,700 | 4,655 | 4,655 | 224,500 | 4,655 |
| 2018-11-16 | 4,660 | 4,700 | 4,645 | 4,680 | 209,500 | 4,680 |
| 2018-11-15 | 4,560 | 4,655 | 4,560 | 4,655 | 245,700 | 4,655 |
| 2018-11-14 | 4,510 | 4,610 | 4,505 | 4,575 | 185,600 | 4,575 |
| 2018-11-13 | 4,600 | 4,600 | 4,520 | 4,550 | 311,300 | 4,550 |
| 2018-11-12 | 4,575 | 4,655 | 4,575 | 4,650 | 269,700 | 4,650 |
| 2018-11-09 | 4,560 | 4,615 | 4,545 | 4,575 | 206,200 | 4,575 |
| 2018-11-08 | 4,470 | 4,575 | 4,435 | 4,560 | 315,100 | 4,560 |
| 2018-11-07 | 4,440 | 4,475 | 4,385 | 4,400 | 266,400 | 4,400 |
| 2018-11-06 | 4,260 | 4,480 | 4,260 | 4,435 | 342,700 | 4,435 |
| 2018-11-05 | 4,250 | 4,295 | 4,230 | 4,230 | 210,600 | 4,230 |
| 2018-11-02 | 4,310 | 4,320 | 4,255 | 4,310 | 164,900 | 4,310 |
| 2018-11-01 | 4,280 | 4,340 | 4,275 | 4,295 | 171,700 | 4,295 |
| 2018-10-31 | 4,245 | 4,300 | 4,210 | 4,280 | 216,600 | 4,280 |
| 2018-10-30 | 4,250 | 4,320 | 4,245 | 4,265 | 228,100 | 4,265 |
| 2018-10-29 | 4,240 | 4,285 | 4,220 | 4,235 | 147,500 | 4,235 |
| 2018-10-26 | 4,160 | 4,205 | 4,135 | 4,185 | 192,700 | 4,185 |
| 2018-10-25 | 4,180 | 4,205 | 4,135 | 4,150 | 216,400 | 4,150 |
| 2018-10-24 | 4,190 | 4,255 | 4,180 | 4,250 | 149,700 | 4,250 |
| 2018-10-23 | 4,225 | 4,230 | 4,165 | 4,175 | 165,800 | 4,175 |
| 2018-10-22 | 4,235 | 4,300 | 4,225 | 4,280 | 128,900 | 4,280 |
| 2018-10-19 | 4,220 | 4,280 | 4,200 | 4,245 | 151,500 | 4,245 |
| 2018-10-18 | 4,200 | 4,255 | 4,200 | 4,250 | 129,000 | 4,250 |
| 2018-10-17 | 4,175 | 4,230 | 4,145 | 4,210 | 134,600 | 4,210 |
| 2018-10-16 | 4,125 | 4,155 | 4,070 | 4,115 | 236,200 | 4,115 |
| 2018-10-15 | 4,175 | 4,195 | 4,120 | 4,140 | 181,900 | 4,140 |
| 2018-10-12 | 4,260 | 4,290 | 4,185 | 4,200 | 193,900 | 4,200 |
| 2018-10-11 | 4,355 | 4,395 | 4,290 | 4,305 | 278,400 | 4,305 |
| 2018-10-10 | 4,345 | 4,440 | 4,345 | 4,425 | 318,900 | 4,425 |
| 2018-10-09 | 4,330 | 4,415 | 4,330 | 4,360 | 284,600 | 4,360 |
| 2018-10-05 | 4,300 | 4,390 | 4,300 | 4,370 | 245,500 | 4,370 |
| 2018-10-04 | 4,360 | 4,360 | 4,290 | 4,305 | 183,400 | 4,305 |
| 2018-10-03 | 4,355 | 4,360 | 4,290 | 4,290 | 205,000 | 4,290 |
| 2018-10-02 | 4,350 | 4,385 | 4,340 | 4,360 | 202,100 | 4,360 |
| 2018-10-01 | 4,310 | 4,330 | 4,275 | 4,310 | 131,500 | 4,310 |
| 2018-09-28 | 4,370 | 4,400 | 4,335 | 4,340 | 236,900 | 4,340 |
| 2018-09-27 | 4,350 | 4,395 | 4,320 | 4,340 | 251,800 | 4,340 |
| 2018-09-26 | 4,305 | 4,345 | 4,270 | 4,340 | 342,300 | 4,340 |
| 2018-09-25 | 4,350 | 4,390 | 4,315 | 4,390 | 588,300 | 4,390 |
| 2018-09-21 | 4,300 | 4,370 | 4,265 | 4,335 | 559,400 | 4,335 |
| 2018-09-20 | 4,300 | 4,300 | 4,255 | 4,270 | 176,600 | 4,270 |
| 2018-09-19 | 4,270 | 4,300 | 4,255 | 4,290 | 205,300 | 4,290 |
| 2018-09-18 | 4,085 | 4,245 | 4,085 | 4,225 | 215,800 | 4,225 |
| 2018-09-14 | 4,165 | 4,175 | 4,085 | 4,090 | 274,800 | 4,090 |
| 2018-09-13 | 4,100 | 4,170 | 4,095 | 4,165 | 218,900 | 4,165 |
| 2018-09-12 | 4,045 | 4,085 | 4,015 | 4,075 | 140,300 | 4,075 |
| 2018-09-11 | 3,985 | 4,055 | 3,985 | 4,045 | 159,900 | 4,045 |
| 2018-09-10 | 4,000 | 4,055 | 3,995 | 3,995 | 121,900 | 3,995 |
| 2018-09-07 | 3,955 | 4,045 | 3,955 | 4,035 | 193,300 | 4,035 |
| 2018-09-06 | 4,005 | 4,035 | 3,955 | 3,955 | 193,300 | 3,955 |
| 2018-09-05 | 4,060 | 4,060 | 3,975 | 4,045 | 212,800 | 4,045 |
| 2018-09-04 | 4,070 | 4,095 | 4,030 | 4,085 | 119,300 | 4,085 |
| 2018-09-03 | 4,100 | 4,100 | 4,035 | 4,065 | 110,900 | 4,065 |
| 2018-08-31 | 4,015 | 4,085 | 4,015 | 4,080 | 273,500 | 4,080 |
| 2018-08-30 | 4,030 | 4,045 | 4,010 | 4,030 | 265,600 | 4,030 |
| 2018-08-29 | 4,015 | 4,040 | 4,010 | 4,015 | 114,800 | 4,015 |
| 2018-08-28 | 4,065 | 4,070 | 4,005 | 4,005 | 119,900 | 4,005 |
| 2018-08-27 | 4,030 | 4,045 | 4,000 | 4,030 | 111,900 | 4,030 |
| 2018-08-24 | 4,020 | 4,055 | 3,985 | 4,010 | 121,200 | 4,010 |
| 2018-08-23 | 3,990 | 4,020 | 3,955 | 3,975 | 132,900 | 3,975 |
| 2018-08-22 | 3,985 | 4,005 | 3,965 | 3,970 | 105,400 | 3,970 |
| 2018-08-21 | 3,985 | 4,005 | 3,965 | 3,975 | 108,200 | 3,975 |
| 2018-08-20 | 3,975 | 4,010 | 3,965 | 4,010 | 123,800 | 4,010 |
| 2018-08-17 | 3,995 | 4,025 | 3,980 | 4,000 | 83,300 | 4,000 |
| 2018-08-16 | 4,015 | 4,040 | 3,965 | 3,980 | 186,300 | 3,980 |
| 2018-08-15 | 4,025 | 4,070 | 4,010 | 4,035 | 114,800 | 4,035 |
| 2018-08-14 | 3,885 | 4,025 | 3,885 | 4,025 | 206,600 | 4,025 |
| 2018-08-13 | 3,955 | 3,965 | 3,880 | 3,900 | 258,900 | 3,900 |
| 2018-08-10 | 4,040 | 4,045 | 3,990 | 4,000 | 232,800 | 4,000 |
| 2018-08-09 | 4,090 | 4,100 | 4,055 | 4,055 | 122,500 | 4,055 |
| 2018-08-08 | 4,150 | 4,170 | 4,085 | 4,090 | 272,700 | 4,090 |
| 2018-08-07 | 4,055 | 4,135 | 4,040 | 4,125 | 197,700 | 4,125 |
| 2018-08-06 | 4,105 | 4,140 | 4,040 | 4,055 | 119,400 | 4,055 |
| 2018-08-03 | 4,100 | 4,115 | 4,060 | 4,085 | 136,600 | 4,085 |
| 2018-08-02 | 4,095 | 4,140 | 4,080 | 4,095 | 154,100 | 4,095 |
| 2018-08-01 | 4,075 | 4,095 | 4,020 | 4,090 | 181,900 | 4,090 |
| 2018-07-31 | 4,065 | 4,110 | 4,015 | 4,065 | 256,200 | 4,065 |
| 2018-07-30 | 4,120 | 4,140 | 4,085 | 4,110 | 104,400 | 4,110 |
| 2018-07-27 | 4,105 | 4,145 | 4,085 | 4,120 | 173,000 | 4,120 |
| 2018-07-26 | 4,075 | 4,110 | 4,070 | 4,085 | 185,900 | 4,085 |
| 2018-07-25 | 4,035 | 4,070 | 4,015 | 4,020 | 71,800 | 4,020 |
| 2018-07-24 | 4,060 | 4,090 | 4,020 | 4,025 | 112,100 | 4,025 |
| 2018-07-23 | 4,005 | 4,070 | 4,005 | 4,050 | 189,400 | 4,050 |
| 2018-07-20 | 3,970 | 4,040 | 3,965 | 4,025 | 194,700 | 4,025 |
| 2018-07-19 | 4,010 | 4,010 | 3,965 | 3,985 | 103,900 | 3,985 |
| 2018-07-18 | 4,025 | 4,050 | 3,980 | 3,995 | 118,000 | 3,995 |
| 2018-07-17 | 3,940 | 4,025 | 3,935 | 4,005 | 212,300 | 4,005 |
| 2018-07-13 | 3,875 | 3,925 | 3,855 | 3,925 | 131,100 | 3,925 |
| 2018-07-12 | 3,870 | 3,920 | 3,845 | 3,850 | 156,100 | 3,850 |
| 2018-07-11 | 3,835 | 3,890 | 3,830 | 3,870 | 157,800 | 3,870 |
| 2018-07-10 | 3,955 | 3,960 | 3,875 | 3,875 | 150,100 | 3,875 |
| 2018-07-09 | 3,935 | 3,980 | 3,920 | 3,935 | 99,500 | 3,935 |
| 2018-07-06 | 3,945 | 3,955 | 3,905 | 3,915 | 192,500 | 3,915 |
| 2018-07-05 | 3,905 | 3,925 | 3,885 | 3,895 | 153,600 | 3,895 |
| 2018-07-04 | 3,810 | 3,925 | 3,810 | 3,920 | 168,400 | 3,920 |
| 2018-07-03 | 3,815 | 3,835 | 3,785 | 3,815 | 154,300 | 3,815 |
| 2018-07-02 | 3,930 | 3,950 | 3,790 | 3,800 | 310,400 | 3,800 |
| 2018-06-29 | 3,985 | 3,995 | 3,960 | 3,975 | 190,500 | 3,975 |
| 2018-06-28 | 3,960 | 3,995 | 3,950 | 3,985 | 177,900 | 3,985 |
| 2018-06-27 | 3,960 | 3,985 | 3,940 | 3,975 | 121,200 | 3,975 |
| 2018-06-26 | 3,890 | 3,950 | 3,865 | 3,945 | 131,800 | 3,945 |
| 2018-06-25 | 3,970 | 3,970 | 3,910 | 3,910 | 136,600 | 3,910 |
| 2018-06-22 | 3,940 | 4,020 | 3,935 | 3,985 | 227,300 | 3,985 |
| 2018-06-21 | 3,980 | 4,005 | 3,945 | 3,955 | 208,900 | 3,955 |
| 2018-06-20 | 3,930 | 4,000 | 3,930 | 3,960 | 264,700 | 3,960 |
| 2018-06-19 | 3,975 | 3,975 | 3,910 | 3,925 | 258,200 | 3,925 |
| 2018-06-18 | 4,015 | 4,015 | 3,965 | 3,970 | 179,500 | 3,970 |
| 2018-06-15 | 3,995 | 4,025 | 3,980 | 4,015 | 241,500 | 4,015 |
| 2018-06-14 | 3,990 | 4,035 | 3,970 | 3,990 | 154,300 | 3,990 |
| 2018-06-13 | 3,995 | 4,040 | 3,990 | 4,010 | 186,800 | 4,010 |
| 2018-06-12 | 3,960 | 4,000 | 3,955 | 3,980 | 209,600 | 3,980 |
| 2018-06-11 | 3,910 | 3,985 | 3,895 | 3,955 | 187,400 | 3,955 |
| 2018-06-08 | 3,875 | 3,930 | 3,870 | 3,910 | 353,300 | 3,910 |
| 2018-06-07 | 3,840 | 3,865 | 3,835 | 3,860 | 168,100 | 3,860 |
| 2018-06-06 | 3,815 | 3,850 | 3,805 | 3,850 | 180,400 | 3,850 |
| 2018-06-05 | 3,785 | 3,835 | 3,785 | 3,820 | 229,400 | 3,820 |
| 2018-06-04 | 3,730 | 3,785 | 3,730 | 3,775 | 239,600 | 3,775 |
| 2018-06-01 | 3,690 | 3,730 | 3,675 | 3,695 | 204,200 | 3,695 |
| 2018-05-31 | 3,695 | 3,735 | 3,675 | 3,685 | 710,500 | 3,685 |
| 2018-05-30 | 3,680 | 3,700 | 3,645 | 3,665 | 260,000 | 3,665 |
| 2018-05-29 | 3,755 | 3,785 | 3,720 | 3,725 | 154,700 | 3,725 |
| 2018-05-28 | 3,800 | 3,815 | 3,760 | 3,770 | 175,100 | 3,770 |
| 2018-05-25 | 3,730 | 3,805 | 3,715 | 3,780 | 244,100 | 3,780 |
| 2018-05-24 | 3,715 | 3,775 | 3,710 | 3,750 | 269,600 | 3,750 |
| 2018-05-23 | 3,705 | 3,735 | 3,695 | 3,730 | 187,300 | 3,730 |
| 2018-05-22 | 3,725 | 3,745 | 3,705 | 3,740 | 112,400 | 3,740 |
| 2018-05-21 | 3,730 | 3,765 | 3,725 | 3,735 | 115,700 | 3,735 |
| 2018-05-18 | 3,745 | 3,760 | 3,710 | 3,745 | 152,400 | 3,745 |
| 2018-05-17 | 3,720 | 3,760 | 3,710 | 3,740 | 245,500 | 3,740 |
| 2018-05-16 | 3,690 | 3,720 | 3,665 | 3,705 | 170,900 | 3,705 |
| 2018-05-15 | 3,665 | 3,700 | 3,655 | 3,690 | 186,200 | 3,690 |
| 2018-05-14 | 3,640 | 3,680 | 3,625 | 3,675 | 151,700 | 3,675 |
| 2018-05-11 | 3,610 | 3,675 | 3,600 | 3,670 | 228,700 | 3,670 |
| 2018-05-10 | 3,500 | 3,630 | 3,480 | 3,615 | 394,000 | 3,615 |
| 2018-05-09 | 3,560 | 3,565 | 3,475 | 3,495 | 185,900 | 3,495 |
| 2018-05-08 | 3,560 | 3,585 | 3,520 | 3,545 | 184,500 | 3,545 |
| 2018-05-07 | 3,535 | 3,570 | 3,510 | 3,555 | 160,600 | 3,555 |
| 2018-05-02 | 3,560 | 3,565 | 3,505 | 3,515 | 176,100 | 3,515 |
| 2018-05-01 | 3,540 | 3,580 | 3,525 | 3,565 | 127,300 | 3,565 |
| 2018-04-27 | 3,520 | 3,570 | 3,515 | 3,540 | 218,400 | 3,540 |
| 2018-04-26 | 3,500 | 3,520 | 3,490 | 3,515 | 132,000 | 3,515 |
| 2018-04-25 | 3,425 | 3,495 | 3,425 | 3,495 | 128,400 | 3,495 |
| 2018-04-24 | 3,400 | 3,445 | 3,385 | 3,440 | 123,000 | 3,440 |
| 2018-04-23 | 3,420 | 3,425 | 3,385 | 3,400 | 85,200 | 3,400 |
| 2018-04-20 | 3,390 | 3,445 | 3,380 | 3,420 | 122,600 | 3,420 |
| 2018-04-19 | 3,455 | 3,460 | 3,390 | 3,395 | 189,500 | 3,395 |
| 2018-04-18 | 3,435 | 3,460 | 3,415 | 3,460 | 151,500 | 3,460 |
| 2018-04-17 | 3,425 | 3,490 | 3,425 | 3,445 | 219,800 | 3,445 |
| 2018-04-16 | 3,375 | 3,430 | 3,365 | 3,425 | 113,100 | 3,425 |
| 2018-04-13 | 3,370 | 3,405 | 3,365 | 3,385 | 164,100 | 3,385 |
| 2018-04-12 | 3,355 | 3,365 | 3,335 | 3,350 | 82,900 | 3,350 |
| 2018-04-11 | 3,385 | 3,395 | 3,335 | 3,355 | 106,400 | 3,355 |
| 2018-04-10 | 3,415 | 3,425 | 3,385 | 3,410 | 178,100 | 3,410 |
| 2018-04-09 | 3,390 | 3,435 | 3,385 | 3,420 | 178,800 | 3,420 |
| 2018-04-06 | 3,390 | 3,415 | 3,380 | 3,380 | 139,700 | 3,380 |
| 2018-04-05 | 3,340 | 3,405 | 3,315 | 3,390 | 205,700 | 3,390 |
| 2018-04-04 | 3,295 | 3,355 | 3,275 | 3,340 | 171,400 | 3,340 |
| 2018-04-03 | 3,215 | 3,310 | 3,215 | 3,295 | 220,300 | 3,295 |
| 2018-03-30 | 3,290 | 3,295 | 3,265 | 3,280 | 105,100 | 3,280 |
| 2018-03-29 | 3,310 | 3,325 | 3,235 | 3,275 | 171,100 | 3,275 |
| 2018-03-28 | 3,290 | 3,295 | 3,225 | 3,295 | 279,100 | 3,295 |
| 2018-03-27 | 3,225 | 3,340 | 3,220 | 3,335 | 493,800 | 3,335 |
| 2018-03-26 | 3,225 | 3,235 | 3,190 | 3,225 | 333,800 | 3,225 |
| 2018-03-23 | 3,250 | 3,270 | 3,235 | 3,245 | 212,800 | 3,245 |
| 2018-03-22 | 3,270 | 3,290 | 3,260 | 3,280 | 157,500 | 3,280 |
| 2018-03-20 | 3,280 | 3,290 | 3,260 | 3,280 | 133,100 | 3,280 |
| 2018-03-19 | 3,320 | 3,320 | 3,285 | 3,290 | 80,400 | 3,290 |
| 2018-03-16 | 3,300 | 3,325 | 3,290 | 3,315 | 164,000 | 3,315 |
| 2018-03-15 | 3,300 | 3,310 | 3,275 | 3,295 | 99,600 | 3,295 |
| 2018-03-14 | 3,270 | 3,315 | 3,270 | 3,300 | 119,600 | 3,300 |
| 2018-03-13 | 3,255 | 3,285 | 3,255 | 3,280 | 132,500 | 3,280 |
| 2018-03-12 | 3,310 | 3,310 | 3,245 | 3,270 | 181,300 | 3,270 |
| 2018-03-09 | 3,300 | 3,320 | 3,250 | 3,255 | 181,800 | 3,255 |
| 2018-03-08 | 3,295 | 3,295 | 3,255 | 3,265 | 86,300 | 3,265 |
| 2018-03-07 | 3,275 | 3,295 | 3,265 | 3,270 | 173,900 | 3,270 |
| 2018-03-06 | 3,330 | 3,340 | 3,285 | 3,295 | 149,800 | 3,295 |
| 2018-03-05 | 3,250 | 3,300 | 3,250 | 3,290 | 113,900 | 3,290 |
| 2018-03-02 | 3,240 | 3,260 | 3,230 | 3,250 | 180,900 | 3,250 |
| 2018-03-01 | 3,350 | 3,350 | 3,270 | 3,280 | 204,900 | 3,280 |
| 2018-02-28 | 3,400 | 3,415 | 3,355 | 3,355 | 282,700 | 3,355 |
| 2018-02-27 | 3,430 | 3,435 | 3,395 | 3,410 | 105,400 | 3,410 |
| 2018-02-26 | 3,430 | 3,440 | 3,415 | 3,420 | 102,000 | 3,420 |
| 2018-02-23 | 3,375 | 3,420 | 3,375 | 3,395 | 165,900 | 3,395 |
| 2018-02-22 | 3,370 | 3,375 | 3,350 | 3,360 | 105,600 | 3,360 |
| 2018-02-21 | 3,405 | 3,425 | 3,375 | 3,395 | 127,500 | 3,395 |
| 2018-02-20 | 3,375 | 3,410 | 3,365 | 3,405 | 152,800 | 3,405 |
| 2018-02-19 | 3,350 | 3,380 | 3,330 | 3,370 | 121,700 | 3,370 |
| 2018-02-16 | 3,330 | 3,330 | 3,305 | 3,310 | 123,800 | 3,310 |
| 2018-02-15 | 3,365 | 3,365 | 3,290 | 3,310 | 180,600 | 3,310 |
| 2018-02-14 | 3,385 | 3,395 | 3,355 | 3,355 | 223,900 | 3,355 |
| 2018-02-13 | 3,415 | 3,435 | 3,355 | 3,365 | 216,400 | 3,365 |
| 2018-02-09 | 3,270 | 3,390 | 3,260 | 3,390 | 279,700 | 3,390 |
| 2018-02-08 | 3,390 | 3,390 | 3,325 | 3,340 | 248,500 | 3,340 |
| 2018-02-07 | 3,300 | 3,350 | 3,250 | 3,250 | 353,600 | 3,250 |
| 2018-02-06 | 3,285 | 3,290 | 3,205 | 3,260 | 410,500 | 3,260 |
| 2018-02-05 | 3,390 | 3,420 | 3,350 | 3,355 | 198,700 | 3,355 |
| 2018-02-02 | 3,420 | 3,455 | 3,405 | 3,445 | 147,600 | 3,445 |
| 2018-02-01 | 3,450 | 3,450 | 3,410 | 3,440 | 198,800 | 3,440 |
| 2018-01-31 | 3,490 | 3,520 | 3,450 | 3,450 | 260,200 | 3,450 |
| 2018-01-30 | 3,515 | 3,530 | 3,490 | 3,495 | 188,600 | 3,495 |
| 2018-01-29 | 3,565 | 3,565 | 3,500 | 3,515 | 182,700 | 3,515 |
| 2018-01-26 | 3,570 | 3,600 | 3,565 | 3,570 | 211,600 | 3,570 |
| 2018-01-25 | 3,535 | 3,575 | 3,510 | 3,565 | 149,600 | 3,565 |
| 2018-01-24 | 3,535 | 3,570 | 3,535 | 3,570 | 128,500 | 3,570 |
| 2018-01-23 | 3,570 | 3,575 | 3,545 | 3,570 | 127,800 | 3,570 |
| 2018-01-22 | 3,535 | 3,565 | 3,520 | 3,550 | 219,600 | 3,550 |
| 2018-01-19 | 3,515 | 3,540 | 3,500 | 3,525 | 165,400 | 3,525 |
| 2018-01-18 | 3,505 | 3,515 | 3,475 | 3,490 | 234,100 | 3,490 |
| 2018-01-17 | 3,435 | 3,505 | 3,430 | 3,495 | 215,500 | 3,495 |
| 2018-01-16 | 3,460 | 3,490 | 3,455 | 3,460 | 199,700 | 3,460 |
| 2018-01-15 | 3,425 | 3,450 | 3,400 | 3,445 | 110,600 | 3,445 |
| 2018-01-12 | 3,425 | 3,440 | 3,390 | 3,405 | 141,300 | 3,405 |
| 2018-01-11 | 3,405 | 3,435 | 3,385 | 3,435 | 114,300 | 3,435 |
| 2018-01-10 | 3,425 | 3,445 | 3,425 | 3,435 | 143,400 | 3,435 |
| 2018-01-09 | 3,400 | 3,435 | 3,390 | 3,425 | 179,200 | 3,425 |
| 2018-01-05 | 3,350 | 3,380 | 3,335 | 3,375 | 176,100 | 3,375 |
| 2018-01-04 | 3,340 | 3,350 | 3,325 | 3,350 | 164,800 | 3,350 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1995-03-28]1株→1.05株 [1990-03-27]1株→1.07株 [1986-03-27]1株→1.05株
