9046 神戸電鉄(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 | 3,945 | 3,945 | 3,930 | 3,940 | 2,800 | 3,940 |
| 2018-12-27 | 3,900 | 3,945 | 3,900 | 3,935 | 5,100 | 3,935 |
| 2018-12-26 | 3,840 | 3,910 | 3,840 | 3,865 | 6,100 | 3,865 |
| 2018-12-25 | 3,855 | 3,880 | 3,835 | 3,850 | 7,600 | 3,850 |
| 2018-12-21 | 3,905 | 3,945 | 3,855 | 3,855 | 7,900 | 3,855 |
| 2018-12-20 | 3,945 | 3,945 | 3,865 | 3,875 | 6,500 | 3,875 |
| 2018-12-19 | 3,940 | 3,955 | 3,935 | 3,940 | 2,700 | 3,940 |
| 2018-12-18 | 3,980 | 3,980 | 3,935 | 3,935 | 3,300 | 3,935 |
| 2018-12-17 | 3,960 | 3,980 | 3,945 | 3,980 | 2,300 | 3,980 |
| 2018-12-14 | 3,945 | 3,955 | 3,920 | 3,925 | 9,900 | 3,925 |
| 2018-12-13 | 3,955 | 3,965 | 3,930 | 3,940 | 5,100 | 3,940 |
| 2018-12-12 | 3,970 | 3,970 | 3,930 | 3,950 | 5,700 | 3,950 |
| 2018-12-11 | 3,965 | 3,985 | 3,930 | 3,935 | 7,700 | 3,935 |
| 2018-12-10 | 3,965 | 4,000 | 3,965 | 3,990 | 2,500 | 3,990 |
| 2018-12-07 | 4,000 | 4,005 | 3,970 | 3,980 | 5,500 | 3,980 |
| 2018-12-06 | 4,010 | 4,010 | 3,980 | 3,980 | 5,600 | 3,980 |
| 2018-12-05 | 3,985 | 4,020 | 3,980 | 4,015 | 3,300 | 4,015 |
| 2018-12-04 | 4,030 | 4,030 | 4,005 | 4,010 | 3,200 | 4,010 |
| 2018-12-03 | 4,000 | 4,030 | 3,985 | 4,030 | 7,100 | 4,030 |
| 2018-11-30 | 4,000 | 4,000 | 3,985 | 4,000 | 3,800 | 4,000 |
| 2018-11-29 | 3,995 | 3,995 | 3,980 | 3,995 | 4,700 | 3,995 |
| 2018-11-28 | 3,960 | 3,985 | 3,960 | 3,985 | 2,100 | 3,985 |
| 2018-11-27 | 3,990 | 3,990 | 3,970 | 3,990 | 2,900 | 3,990 |
| 2018-11-26 | 3,990 | 3,995 | 3,945 | 3,960 | 4,600 | 3,960 |
| 2018-11-22 | 3,975 | 3,995 | 3,945 | 3,995 | 3,500 | 3,995 |
| 2018-11-21 | 3,975 | 3,990 | 3,945 | 3,945 | 4,100 | 3,945 |
| 2018-11-20 | 3,960 | 3,990 | 3,950 | 3,975 | 1,600 | 3,975 |
| 2018-11-19 | 3,920 | 3,935 | 3,915 | 3,935 | 2,200 | 3,935 |
| 2018-11-16 | 3,935 | 3,965 | 3,935 | 3,945 | 3,100 | 3,945 |
| 2018-11-15 | 3,940 | 3,975 | 3,920 | 3,955 | 4,600 | 3,955 |
| 2018-11-14 | 3,955 | 3,965 | 3,935 | 3,935 | 3,600 | 3,935 |
| 2018-11-13 | 3,975 | 3,975 | 3,945 | 3,955 | 5,000 | 3,955 |
| 2018-11-12 | 3,975 | 4,005 | 3,975 | 3,995 | 2,500 | 3,995 |
| 2018-11-09 | 3,950 | 3,980 | 3,950 | 3,975 | 1,800 | 3,975 |
| 2018-11-08 | 3,955 | 3,980 | 3,940 | 3,940 | 3,400 | 3,940 |
| 2018-11-07 | 3,960 | 3,975 | 3,950 | 3,950 | 1,800 | 3,950 |
| 2018-11-06 | 3,935 | 3,960 | 3,935 | 3,950 | 2,900 | 3,950 |
| 2018-11-05 | 3,970 | 3,970 | 3,935 | 3,940 | 2,500 | 3,940 |
| 2018-11-02 | 3,950 | 3,965 | 3,910 | 3,930 | 12,400 | 3,930 |
| 2018-11-01 | 3,990 | 3,990 | 3,950 | 3,950 | 5,300 | 3,950 |
| 2018-10-31 | 4,000 | 4,020 | 3,975 | 3,990 | 6,100 | 3,990 |
| 2018-10-30 | 4,000 | 4,030 | 3,950 | 3,950 | 31,400 | 3,950 |
| 2018-10-29 | 3,975 | 4,005 | 3,940 | 3,965 | 14,800 | 3,965 |
| 2018-10-26 | 4,000 | 4,000 | 3,960 | 3,965 | 4,300 | 3,965 |
| 2018-10-25 | 4,050 | 4,050 | 3,965 | 3,970 | 6,500 | 3,970 |
| 2018-10-24 | 4,000 | 4,005 | 3,960 | 4,005 | 8,500 | 4,005 |
| 2018-10-23 | 4,060 | 4,060 | 4,000 | 4,000 | 4,200 | 4,000 |
| 2018-10-22 | 4,045 | 4,045 | 4,010 | 4,025 | 4,200 | 4,025 |
| 2018-10-19 | 4,030 | 4,050 | 4,005 | 4,050 | 6,200 | 4,050 |
| 2018-10-18 | 4,015 | 4,065 | 4,015 | 4,055 | 4,300 | 4,055 |
| 2018-10-17 | 3,960 | 4,015 | 3,960 | 4,015 | 4,700 | 4,015 |
| 2018-10-16 | 4,000 | 4,010 | 3,955 | 3,955 | 7,500 | 3,955 |
| 2018-10-15 | 4,040 | 4,040 | 3,990 | 3,990 | 11,800 | 3,990 |
| 2018-10-12 | 4,015 | 4,085 | 4,015 | 4,020 | 9,500 | 4,020 |
| 2018-10-11 | 4,010 | 4,045 | 4,010 | 4,030 | 8,500 | 4,030 |
| 2018-10-10 | 4,070 | 4,085 | 4,065 | 4,075 | 9,500 | 4,075 |
| 2018-10-09 | 4,075 | 4,075 | 4,025 | 4,030 | 7,000 | 4,030 |
| 2018-10-05 | 4,035 | 4,100 | 4,035 | 4,080 | 21,600 | 4,080 |
| 2018-10-04 | 4,015 | 4,045 | 4,015 | 4,025 | 2,900 | 4,025 |
| 2018-10-03 | 4,020 | 4,065 | 4,010 | 4,010 | 12,800 | 4,010 |
| 2018-10-02 | 4,035 | 4,045 | 4,035 | 4,045 | 7,000 | 4,045 |
| 2018-10-01 | 4,010 | 4,035 | 4,010 | 4,025 | 5,000 | 4,025 |
| 2018-09-28 | 4,030 | 4,035 | 4,015 | 4,025 | 7,300 | 4,025 |
| 2018-09-27 | 3,975 | 4,015 | 3,975 | 4,015 | 16,700 | 4,015 |
| 2018-09-26 | 3,990 | 4,040 | 3,975 | 3,975 | 55,800 | 3,975 |
| 2018-09-25 | 4,030 | 4,045 | 4,000 | 4,015 | 48,000 | 4,015 |
| 2018-09-21 | 4,025 | 4,040 | 4,015 | 4,040 | 25,200 | 4,040 |
| 2018-09-20 | 4,010 | 4,025 | 4,000 | 4,025 | 15,400 | 4,025 |
| 2018-09-19 | 3,970 | 4,015 | 3,970 | 4,015 | 28,800 | 4,015 |
| 2018-09-18 | 3,955 | 3,975 | 3,945 | 3,970 | 23,100 | 3,970 |
| 2018-09-14 | 3,980 | 3,980 | 3,965 | 3,970 | 13,900 | 3,970 |
| 2018-09-13 | 3,955 | 3,975 | 3,945 | 3,955 | 26,000 | 3,955 |
| 2018-09-12 | 3,915 | 3,960 | 3,910 | 3,950 | 12,500 | 3,950 |
| 2018-09-11 | 3,935 | 3,935 | 3,915 | 3,930 | 10,400 | 3,930 |
| 2018-09-10 | 3,915 | 3,945 | 3,915 | 3,935 | 8,900 | 3,935 |
| 2018-09-07 | 3,925 | 3,935 | 3,915 | 3,925 | 11,100 | 3,925 |
| 2018-09-06 | 3,995 | 3,995 | 3,935 | 3,935 | 8,700 | 3,935 |
| 2018-09-05 | 3,990 | 4,010 | 3,980 | 3,995 | 29,800 | 3,995 |
| 2018-09-04 | 3,990 | 4,000 | 3,975 | 3,990 | 9,700 | 3,990 |
| 2018-09-03 | 4,005 | 4,005 | 3,990 | 3,990 | 6,800 | 3,990 |
| 2018-08-31 | 4,000 | 4,020 | 4,000 | 4,015 | 24,300 | 4,015 |
| 2018-08-30 | 4,030 | 4,030 | 4,015 | 4,015 | 2,600 | 4,015 |
| 2018-08-29 | 4,010 | 4,030 | 4,010 | 4,030 | 5,200 | 4,030 |
| 2018-08-28 | 4,020 | 4,030 | 4,020 | 4,025 | 2,200 | 4,025 |
| 2018-08-27 | 4,005 | 4,015 | 4,000 | 4,015 | 1,500 | 4,015 |
| 2018-08-24 | 4,000 | 4,000 | 3,995 | 4,000 | 700 | 4,000 |
| 2018-08-23 | 3,995 | 4,000 | 3,995 | 4,000 | 2,200 | 4,000 |
| 2018-08-22 | 4,020 | 4,020 | 3,990 | 3,990 | 2,100 | 3,990 |
| 2018-08-21 | 3,995 | 4,000 | 3,995 | 3,995 | 2,500 | 3,995 |
| 2018-08-20 | 4,005 | 4,010 | 3,995 | 3,995 | 1,700 | 3,995 |
| 2018-08-17 | 4,000 | 4,000 | 4,000 | 4,000 | 900 | 4,000 |
| 2018-08-16 | 4,005 | 4,015 | 3,990 | 3,995 | 10,300 | 3,995 |
| 2018-08-15 | 4,040 | 4,040 | 4,030 | 4,040 | 1,800 | 4,040 |
| 2018-08-14 | 4,085 | 4,085 | 4,035 | 4,045 | 3,300 | 4,045 |
| 2018-08-13 | 4,045 | 4,075 | 4,045 | 4,060 | 3,100 | 4,060 |
| 2018-08-10 | 4,085 | 4,085 | 4,070 | 4,085 | 3,000 | 4,085 |
| 2018-08-09 | 4,075 | 4,080 | 4,025 | 4,080 | 3,300 | 4,080 |
| 2018-08-08 | 4,085 | 4,090 | 4,035 | 4,070 | 3,100 | 4,070 |
| 2018-08-07 | 4,085 | 4,085 | 4,025 | 4,070 | 3,600 | 4,070 |
| 2018-08-06 | 4,050 | 4,090 | 4,040 | 4,085 | 4,100 | 4,085 |
| 2018-08-03 | 4,050 | 4,060 | 4,020 | 4,020 | 2,500 | 4,020 |
| 2018-08-02 | 4,055 | 4,075 | 4,055 | 4,075 | 3,300 | 4,075 |
| 2018-08-01 | 4,045 | 4,060 | 4,025 | 4,055 | 6,200 | 4,055 |
| 2018-07-31 | 4,100 | 4,100 | 3,995 | 3,995 | 5,600 | 3,995 |
| 2018-07-30 | 4,040 | 4,095 | 4,035 | 4,095 | 7,400 | 4,095 |
| 2018-07-27 | 4,030 | 4,040 | 4,020 | 4,040 | 6,000 | 4,040 |
| 2018-07-26 | 3,980 | 4,020 | 3,980 | 4,020 | 6,300 | 4,020 |
| 2018-07-25 | 4,000 | 4,000 | 3,980 | 3,980 | 800 | 3,980 |
| 2018-07-24 | 4,015 | 4,015 | 3,975 | 4,000 | 1,200 | 4,000 |
| 2018-07-23 | 3,970 | 4,000 | 3,970 | 3,990 | 900 | 3,990 |
| 2018-07-20 | 3,975 | 3,975 | 3,955 | 3,960 | 4,200 | 3,960 |
| 2018-07-19 | 3,995 | 3,995 | 3,980 | 3,980 | 2,000 | 3,980 |
| 2018-07-18 | 4,015 | 4,020 | 3,995 | 3,995 | 2,400 | 3,995 |
| 2018-07-17 | 3,950 | 4,010 | 3,950 | 4,005 | 1,900 | 4,005 |
| 2018-07-13 | 3,955 | 3,960 | 3,955 | 3,955 | 800 | 3,955 |
| 2018-07-12 | 3,925 | 3,940 | 3,925 | 3,930 | 2,600 | 3,930 |
| 2018-07-11 | 3,940 | 3,940 | 3,900 | 3,920 | 3,100 | 3,920 |
| 2018-07-10 | 3,970 | 3,970 | 3,910 | 3,910 | 4,200 | 3,910 |
| 2018-07-09 | 3,970 | 3,980 | 3,945 | 3,950 | 4,700 | 3,950 |
| 2018-07-06 | 3,975 | 3,985 | 3,970 | 3,985 | 1,900 | 3,985 |
| 2018-07-05 | 3,990 | 3,990 | 3,965 | 3,965 | 3,500 | 3,965 |
| 2018-07-04 | 3,980 | 3,995 | 3,980 | 3,985 | 2,000 | 3,985 |
| 2018-07-03 | 3,965 | 3,980 | 3,965 | 3,980 | 5,500 | 3,980 |
| 2018-07-02 | 3,995 | 3,995 | 3,960 | 3,960 | 5,000 | 3,960 |
| 2018-06-29 | 3,985 | 3,995 | 3,980 | 3,995 | 2,100 | 3,995 |
| 2018-06-28 | 4,010 | 4,020 | 3,970 | 3,980 | 5,800 | 3,980 |
| 2018-06-27 | 4,025 | 4,030 | 4,015 | 4,025 | 2,300 | 4,025 |
| 2018-06-26 | 3,990 | 4,010 | 3,990 | 4,005 | 2,000 | 4,005 |
| 2018-06-25 | 4,005 | 4,015 | 3,990 | 3,990 | 1,500 | 3,990 |
| 2018-06-22 | 4,000 | 4,005 | 3,985 | 4,005 | 2,900 | 4,005 |
| 2018-06-21 | 4,015 | 4,015 | 3,985 | 3,985 | 1,700 | 3,985 |
| 2018-06-20 | 3,995 | 4,005 | 3,985 | 4,005 | 3,200 | 4,005 |
| 2018-06-19 | 4,020 | 4,020 | 3,990 | 3,990 | 3,500 | 3,990 |
| 2018-06-18 | 4,025 | 4,025 | 3,995 | 3,995 | 1,800 | 3,995 |
| 2018-06-15 | 4,025 | 4,025 | 4,000 | 4,015 | 2,700 | 4,015 |
| 2018-06-14 | 4,020 | 4,035 | 4,020 | 4,035 | 2,200 | 4,035 |
| 2018-06-13 | 4,040 | 4,045 | 4,020 | 4,040 | 2,600 | 4,040 |
| 2018-06-12 | 4,040 | 4,040 | 4,025 | 4,035 | 1,200 | 4,035 |
| 2018-06-11 | 4,030 | 4,035 | 4,015 | 4,035 | 2,000 | 4,035 |
| 2018-06-08 | 4,010 | 4,030 | 4,000 | 4,030 | 7,400 | 4,030 |
| 2018-06-07 | 4,020 | 4,035 | 4,020 | 4,035 | 2,800 | 4,035 |
| 2018-06-06 | 4,025 | 4,025 | 3,990 | 4,020 | 3,000 | 4,020 |
| 2018-06-05 | 4,025 | 4,025 | 4,005 | 4,025 | 3,300 | 4,025 |
| 2018-06-04 | 4,005 | 4,025 | 4,005 | 4,025 | 6,100 | 4,025 |
| 2018-06-01 | 4,000 | 4,005 | 3,995 | 4,000 | 2,600 | 4,000 |
| 2018-05-31 | 4,000 | 4,010 | 3,990 | 3,990 | 2,600 | 3,990 |
| 2018-05-30 | 4,005 | 4,010 | 3,995 | 4,010 | 2,200 | 4,010 |
| 2018-05-29 | 4,005 | 4,010 | 4,000 | 4,005 | 2,400 | 4,005 |
| 2018-05-28 | 4,000 | 4,005 | 3,995 | 3,995 | 1,200 | 3,995 |
| 2018-05-25 | 4,000 | 4,000 | 3,990 | 4,000 | 2,700 | 4,000 |
| 2018-05-24 | 4,000 | 4,000 | 3,965 | 3,975 | 3,600 | 3,975 |
| 2018-05-23 | 3,990 | 4,005 | 3,980 | 4,000 | 4,500 | 4,000 |
| 2018-05-22 | 3,995 | 3,995 | 3,975 | 3,985 | 2,500 | 3,985 |
| 2018-05-21 | 4,000 | 4,000 | 3,970 | 3,995 | 2,600 | 3,995 |
| 2018-05-18 | 4,000 | 4,000 | 3,990 | 4,000 | 1,600 | 4,000 |
| 2018-05-17 | 3,990 | 4,010 | 3,945 | 3,995 | 7,200 | 3,995 |
| 2018-05-16 | 4,000 | 4,000 | 3,985 | 4,000 | 2,800 | 4,000 |
| 2018-05-15 | 4,010 | 4,010 | 4,000 | 4,005 | 4,100 | 4,005 |
| 2018-05-14 | 4,000 | 4,000 | 3,970 | 4,000 | 2,800 | 4,000 |
| 2018-05-11 | 3,985 | 4,000 | 3,975 | 4,000 | 2,400 | 4,000 |
| 2018-05-10 | 4,000 | 4,000 | 3,965 | 3,980 | 1,600 | 3,980 |
| 2018-05-09 | 4,015 | 4,015 | 3,980 | 3,995 | 3,700 | 3,995 |
| 2018-05-08 | 4,010 | 4,015 | 3,995 | 4,015 | 6,700 | 4,015 |
| 2018-05-07 | 3,980 | 4,015 | 3,975 | 4,010 | 5,200 | 4,010 |
| 2018-05-02 | 4,005 | 4,005 | 3,985 | 3,995 | 1,100 | 3,995 |
| 2018-05-01 | 3,985 | 4,010 | 3,970 | 3,995 | 9,000 | 3,995 |
| 2018-04-27 | 3,985 | 3,985 | 3,965 | 3,985 | 3,500 | 3,985 |
| 2018-04-26 | 3,960 | 3,995 | 3,920 | 3,985 | 3,300 | 3,985 |
| 2018-04-25 | 3,935 | 3,960 | 3,930 | 3,950 | 2,500 | 3,950 |
| 2018-04-24 | 3,930 | 3,930 | 3,905 | 3,920 | 3,500 | 3,920 |
| 2018-04-23 | 3,920 | 3,945 | 3,920 | 3,930 | 1,600 | 3,930 |
| 2018-04-20 | 3,885 | 3,925 | 3,885 | 3,920 | 2,100 | 3,920 |
| 2018-04-19 | 3,885 | 3,890 | 3,885 | 3,890 | 1,700 | 3,890 |
| 2018-04-18 | 3,875 | 3,890 | 3,875 | 3,875 | 2,800 | 3,875 |
| 2018-04-17 | 3,885 | 3,910 | 3,885 | 3,895 | 1,500 | 3,895 |
| 2018-04-16 | 3,890 | 3,910 | 3,870 | 3,910 | 2,400 | 3,910 |
| 2018-04-13 | 3,885 | 3,885 | 3,855 | 3,870 | 1,600 | 3,870 |
| 2018-04-12 | 3,875 | 3,875 | 3,855 | 3,860 | 3,000 | 3,860 |
| 2018-04-11 | 3,885 | 3,885 | 3,875 | 3,875 | 2,100 | 3,875 |
| 2018-04-10 | 3,885 | 3,905 | 3,880 | 3,895 | 2,600 | 3,895 |
| 2018-04-09 | 3,910 | 3,910 | 3,880 | 3,890 | 1,600 | 3,890 |
| 2018-04-06 | 3,925 | 3,935 | 3,900 | 3,900 | 4,800 | 3,900 |
| 2018-04-05 | 3,915 | 3,965 | 3,900 | 3,950 | 6,200 | 3,950 |
| 2018-04-04 | 3,865 | 3,930 | 3,865 | 3,915 | 8,700 | 3,915 |
| 2018-04-03 | 3,850 | 3,885 | 3,840 | 3,885 | 3,000 | 3,885 |
| 2018-03-30 | 3,900 | 3,900 | 3,840 | 3,845 | 8,400 | 3,845 |
| 2018-03-29 | 3,900 | 3,900 | 3,855 | 3,875 | 7,300 | 3,875 |
| 2018-03-28 | 3,850 | 3,890 | 3,850 | 3,870 | 22,300 | 3,870 |
| 2018-03-27 | 3,920 | 3,955 | 3,895 | 3,900 | 27,900 | 3,900 |
| 2018-03-26 | 3,930 | 3,935 | 3,910 | 3,925 | 21,900 | 3,925 |
| 2018-03-23 | 3,915 | 3,950 | 3,915 | 3,920 | 8,800 | 3,920 |
| 2018-03-22 | 3,945 | 3,955 | 3,940 | 3,945 | 11,900 | 3,945 |
| 2018-03-20 | 3,920 | 3,940 | 3,910 | 3,940 | 4,600 | 3,940 |
| 2018-03-19 | 3,925 | 3,940 | 3,920 | 3,920 | 4,500 | 3,920 |
| 2018-03-16 | 3,910 | 3,930 | 3,910 | 3,925 | 13,400 | 3,925 |
| 2018-03-15 | 3,930 | 3,930 | 3,910 | 3,930 | 2,000 | 3,930 |
| 2018-03-14 | 3,940 | 3,940 | 3,900 | 3,935 | 2,700 | 3,935 |
| 2018-03-13 | 3,920 | 3,945 | 3,895 | 3,940 | 2,300 | 3,940 |
| 2018-03-12 | 3,940 | 3,940 | 3,885 | 3,920 | 7,600 | 3,920 |
| 2018-03-09 | 3,910 | 3,910 | 3,880 | 3,885 | 6,300 | 3,885 |
| 2018-03-08 | 3,885 | 3,920 | 3,880 | 3,910 | 6,000 | 3,910 |
| 2018-03-07 | 3,895 | 3,910 | 3,890 | 3,890 | 5,500 | 3,890 |
| 2018-03-06 | 3,900 | 3,905 | 3,890 | 3,900 | 7,200 | 3,900 |
| 2018-03-05 | 3,905 | 3,925 | 3,890 | 3,895 | 6,100 | 3,895 |
| 2018-03-02 | 3,970 | 3,970 | 3,905 | 3,920 | 7,000 | 3,920 |
| 2018-03-01 | 3,980 | 4,020 | 3,965 | 3,980 | 4,800 | 3,980 |
| 2018-02-28 | 3,995 | 4,010 | 3,985 | 3,995 | 3,100 | 3,995 |
| 2018-02-27 | 3,995 | 4,005 | 3,975 | 4,005 | 2,900 | 4,005 |
| 2018-02-26 | 3,960 | 3,995 | 3,960 | 3,980 | 4,300 | 3,980 |
| 2018-02-23 | 3,935 | 3,950 | 3,925 | 3,935 | 10,500 | 3,935 |
| 2018-02-22 | 3,970 | 3,970 | 3,930 | 3,940 | 3,300 | 3,940 |
| 2018-02-21 | 3,930 | 3,960 | 3,930 | 3,955 | 6,100 | 3,955 |
| 2018-02-20 | 3,955 | 3,955 | 3,930 | 3,955 | 4,100 | 3,955 |
| 2018-02-19 | 3,895 | 3,920 | 3,895 | 3,920 | 2,100 | 3,920 |
| 2018-02-16 | 3,850 | 3,940 | 3,850 | 3,860 | 4,300 | 3,860 |
| 2018-02-15 | 3,885 | 3,885 | 3,840 | 3,845 | 18,500 | 3,845 |
| 2018-02-14 | 3,855 | 3,905 | 3,850 | 3,885 | 4,500 | 3,885 |
| 2018-02-13 | 3,900 | 3,905 | 3,850 | 3,850 | 12,100 | 3,850 |
| 2018-02-09 | 3,900 | 3,910 | 3,890 | 3,900 | 9,400 | 3,900 |
| 2018-02-08 | 3,915 | 3,935 | 3,905 | 3,905 | 6,900 | 3,905 |
| 2018-02-07 | 3,935 | 3,995 | 3,910 | 3,910 | 7,200 | 3,910 |
| 2018-02-06 | 3,990 | 3,990 | 3,900 | 3,925 | 16,700 | 3,925 |
| 2018-02-05 | 3,990 | 4,015 | 3,985 | 3,990 | 6,400 | 3,990 |
| 2018-02-02 | 3,995 | 4,010 | 3,990 | 4,005 | 5,100 | 4,005 |
| 2018-02-01 | 3,975 | 3,995 | 3,975 | 3,990 | 5,200 | 3,990 |
| 2018-01-31 | 3,990 | 4,000 | 3,980 | 3,980 | 6,200 | 3,980 |
| 2018-01-30 | 3,985 | 4,005 | 3,980 | 3,980 | 6,400 | 3,980 |
| 2018-01-29 | 4,015 | 4,015 | 3,990 | 3,990 | 9,000 | 3,990 |
| 2018-01-26 | 4,045 | 4,050 | 4,015 | 4,015 | 9,500 | 4,015 |
| 2018-01-25 | 4,010 | 4,030 | 4,005 | 4,005 | 6,900 | 4,005 |
| 2018-01-24 | 4,020 | 4,020 | 4,000 | 4,010 | 3,200 | 4,010 |
| 2018-01-23 | 4,010 | 4,025 | 4,010 | 4,010 | 4,200 | 4,010 |
| 2018-01-22 | 3,995 | 4,025 | 3,995 | 4,015 | 9,200 | 4,015 |
| 2018-01-19 | 3,995 | 4,025 | 3,995 | 4,000 | 4,600 | 4,000 |
| 2018-01-18 | 4,020 | 4,030 | 4,000 | 4,005 | 5,000 | 4,005 |
| 2018-01-17 | 4,015 | 4,015 | 4,000 | 4,005 | 9,000 | 4,005 |
| 2018-01-16 | 4,025 | 4,040 | 4,015 | 4,015 | 4,500 | 4,015 |
| 2018-01-15 | 4,015 | 4,035 | 4,015 | 4,025 | 3,000 | 4,025 |
| 2018-01-12 | 4,030 | 4,050 | 4,030 | 4,035 | 2,900 | 4,035 |
| 2018-01-11 | 4,020 | 4,050 | 4,020 | 4,050 | 4,300 | 4,050 |
| 2018-01-10 | 4,010 | 4,045 | 4,010 | 4,030 | 4,700 | 4,030 |
| 2018-01-09 | 4,040 | 4,040 | 4,005 | 4,030 | 3,800 | 4,030 |
| 2018-01-05 | 4,035 | 4,050 | 4,010 | 4,030 | 5,000 | 4,030 |
| 2018-01-04 | 4,065 | 4,065 | 4,015 | 4,025 | 5,600 | 4,025 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-09-27]1株→1.08株 [1987-01-28]1株→1.079株 [1985-09-26]1株→1.126株 [1984-03-28]1株→1.05株