9075 福山通運(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 | 4,220 | 4,245 | 4,180 | 4,230 | 34,500 | 4,230 |
| 2018-12-27 | 4,105 | 4,225 | 4,105 | 4,215 | 51,800 | 4,215 |
| 2018-12-26 | 3,970 | 4,090 | 3,940 | 3,990 | 46,400 | 3,990 |
| 2018-12-25 | 4,105 | 4,105 | 3,930 | 3,950 | 46,500 | 3,950 |
| 2018-12-21 | 4,275 | 4,275 | 4,095 | 4,145 | 85,700 | 4,145 |
| 2018-12-20 | 4,435 | 4,505 | 4,285 | 4,290 | 87,700 | 4,290 |
| 2018-12-19 | 4,370 | 4,470 | 4,355 | 4,435 | 79,800 | 4,435 |
| 2018-12-18 | 4,500 | 4,505 | 4,340 | 4,365 | 103,300 | 4,365 |
| 2018-12-17 | 4,560 | 4,590 | 4,520 | 4,585 | 52,600 | 4,585 |
| 2018-12-14 | 4,585 | 4,585 | 4,540 | 4,560 | 74,400 | 4,560 |
| 2018-12-13 | 4,670 | 4,700 | 4,580 | 4,585 | 89,600 | 4,585 |
| 2018-12-12 | 4,690 | 4,710 | 4,590 | 4,660 | 105,400 | 4,660 |
| 2018-12-11 | 4,710 | 4,710 | 4,600 | 4,635 | 74,200 | 4,635 |
| 2018-12-10 | 4,775 | 4,780 | 4,675 | 4,710 | 85,900 | 4,710 |
| 2018-12-07 | 4,675 | 4,780 | 4,640 | 4,775 | 114,700 | 4,775 |
| 2018-12-06 | 4,665 | 4,745 | 4,655 | 4,725 | 92,000 | 4,725 |
| 2018-12-05 | 4,655 | 4,760 | 4,630 | 4,715 | 70,500 | 4,715 |
| 2018-12-04 | 4,835 | 4,860 | 4,710 | 4,715 | 109,200 | 4,715 |
| 2018-12-03 | 4,960 | 4,985 | 4,825 | 4,855 | 118,100 | 4,855 |
| 2018-11-30 | 4,895 | 4,985 | 4,865 | 4,980 | 234,900 | 4,980 |
| 2018-11-29 | 4,950 | 4,950 | 4,875 | 4,915 | 105,400 | 4,915 |
| 2018-11-28 | 4,920 | 4,950 | 4,835 | 4,880 | 107,200 | 4,880 |
| 2018-11-27 | 4,955 | 4,975 | 4,895 | 4,935 | 76,800 | 4,935 |
| 2018-11-26 | 4,780 | 4,970 | 4,780 | 4,935 | 138,500 | 4,935 |
| 2018-11-22 | 4,695 | 4,860 | 4,695 | 4,850 | 75,300 | 4,850 |
| 2018-11-21 | 4,745 | 4,765 | 4,695 | 4,730 | 109,600 | 4,730 |
| 2018-11-20 | 4,815 | 4,830 | 4,720 | 4,785 | 108,200 | 4,785 |
| 2018-11-19 | 4,810 | 4,885 | 4,785 | 4,865 | 102,500 | 4,865 |
| 2018-11-16 | 4,780 | 4,950 | 4,780 | 4,815 | 230,600 | 4,815 |
| 2018-11-15 | 4,695 | 4,745 | 4,660 | 4,735 | 114,700 | 4,735 |
| 2018-11-14 | 4,740 | 4,820 | 4,665 | 4,765 | 164,700 | 4,765 |
| 2018-11-13 | 4,730 | 4,775 | 4,595 | 4,680 | 167,300 | 4,680 |
| 2018-11-12 | 4,880 | 4,880 | 4,755 | 4,850 | 174,600 | 4,850 |
| 2018-11-09 | 5,010 | 5,100 | 4,875 | 4,930 | 384,500 | 4,930 |
| 2018-11-08 | 4,530 | 4,640 | 4,480 | 4,590 | 111,100 | 4,590 |
| 2018-11-07 | 4,440 | 4,495 | 4,385 | 4,405 | 83,000 | 4,405 |
| 2018-11-06 | 4,400 | 4,430 | 4,360 | 4,405 | 58,500 | 4,405 |
| 2018-11-05 | 4,420 | 4,420 | 4,355 | 4,360 | 81,400 | 4,360 |
| 2018-11-02 | 4,535 | 4,560 | 4,375 | 4,460 | 124,300 | 4,460 |
| 2018-11-01 | 4,435 | 4,540 | 4,435 | 4,535 | 140,500 | 4,535 |
| 2018-10-31 | 4,255 | 4,365 | 4,240 | 4,365 | 114,800 | 4,365 |
| 2018-10-30 | 4,250 | 4,360 | 4,210 | 4,325 | 315,700 | 4,325 |
| 2018-10-29 | 4,270 | 4,310 | 4,235 | 4,250 | 82,000 | 4,250 |
| 2018-10-26 | 4,260 | 4,300 | 4,215 | 4,235 | 95,200 | 4,235 |
| 2018-10-25 | 4,270 | 4,295 | 4,180 | 4,190 | 82,800 | 4,190 |
| 2018-10-24 | 4,315 | 4,375 | 4,265 | 4,340 | 92,600 | 4,340 |
| 2018-10-23 | 4,380 | 4,385 | 4,200 | 4,215 | 75,600 | 4,215 |
| 2018-10-22 | 4,365 | 4,435 | 4,320 | 4,410 | 49,100 | 4,410 |
| 2018-10-19 | 4,380 | 4,430 | 4,335 | 4,390 | 60,700 | 4,390 |
| 2018-10-18 | 4,515 | 4,520 | 4,435 | 4,450 | 75,200 | 4,450 |
| 2018-10-17 | 4,360 | 4,460 | 4,350 | 4,445 | 70,600 | 4,445 |
| 2018-10-16 | 4,315 | 4,365 | 4,250 | 4,305 | 67,100 | 4,305 |
| 2018-10-15 | 4,430 | 4,460 | 4,310 | 4,315 | 74,000 | 4,315 |
| 2018-10-12 | 4,500 | 4,505 | 4,435 | 4,445 | 74,600 | 4,445 |
| 2018-10-11 | 4,570 | 4,610 | 4,485 | 4,505 | 91,100 | 4,505 |
| 2018-10-10 | 4,630 | 4,715 | 4,610 | 4,710 | 88,000 | 4,710 |
| 2018-10-09 | 4,655 | 4,670 | 4,520 | 4,575 | 125,200 | 4,575 |
| 2018-10-05 | 4,710 | 4,745 | 4,610 | 4,700 | 82,900 | 4,700 |
| 2018-10-04 | 4,795 | 4,795 | 4,685 | 4,765 | 58,400 | 4,765 |
| 2018-10-03 | 4,815 | 4,850 | 4,735 | 4,750 | 60,600 | 4,750 |
| 2018-10-02 | 4,855 | 4,885 | 4,795 | 4,855 | 70,700 | 4,855 |
| 2018-10-01 | 4,910 | 4,920 | 4,830 | 4,850 | 45,300 | 4,850 |
| 2018-09-28 | 4,930 | 5,000 | 4,860 | 4,915 | 84,100 | 4,915 |
| 2018-09-27 | 4,935 | 4,975 | 4,900 | 4,925 | 59,500 | 4,925 |
| 2018-09-26 | 4,855 | 4,990 | 4,845 | 4,985 | 83,400 | 4,985 |
| 2018-09-25 | 4,935 | 4,960 | 4,860 | 4,950 | 98,300 | 4,950 |
| 2018-09-21 | 4,895 | 4,905 | 4,830 | 4,845 | 144,500 | 4,845 |
| 2018-09-20 | 4,990 | 4,990 | 4,810 | 4,840 | 79,800 | 4,840 |
| 2018-09-19 | 5,010 | 5,050 | 4,950 | 4,995 | 80,700 | 4,995 |
| 2018-09-18 | 4,800 | 4,930 | 4,765 | 4,910 | 51,400 | 4,910 |
| 2018-09-14 | 4,890 | 4,910 | 4,825 | 4,845 | 88,200 | 4,845 |
| 2018-09-13 | 4,800 | 4,865 | 4,780 | 4,850 | 73,200 | 4,850 |
| 2018-09-12 | 4,795 | 4,795 | 4,665 | 4,730 | 93,800 | 4,730 |
| 2018-09-11 | 4,675 | 4,810 | 4,675 | 4,800 | 130,200 | 4,800 |
| 2018-09-10 | 4,690 | 4,690 | 4,535 | 4,645 | 174,900 | 4,645 |
| 2018-09-07 | 4,735 | 4,785 | 4,720 | 4,745 | 58,700 | 4,745 |
| 2018-09-06 | 4,830 | 4,845 | 4,740 | 4,770 | 90,200 | 4,770 |
| 2018-09-05 | 4,980 | 5,000 | 4,860 | 4,895 | 86,400 | 4,895 |
| 2018-09-04 | 5,020 | 5,020 | 4,830 | 4,950 | 184,500 | 4,950 |
| 2018-09-03 | 5,230 | 5,250 | 4,995 | 5,020 | 125,500 | 5,020 |
| 2018-08-31 | 5,280 | 5,290 | 5,220 | 5,220 | 87,400 | 5,220 |
| 2018-08-30 | 5,400 | 5,410 | 5,330 | 5,360 | 51,500 | 5,360 |
| 2018-08-29 | 5,330 | 5,440 | 5,310 | 5,380 | 67,600 | 5,380 |
| 2018-08-28 | 5,410 | 5,440 | 5,300 | 5,330 | 50,500 | 5,330 |
| 2018-08-27 | 5,240 | 5,380 | 5,220 | 5,370 | 81,800 | 5,370 |
| 2018-08-24 | 5,270 | 5,290 | 5,210 | 5,240 | 57,400 | 5,240 |
| 2018-08-23 | 5,190 | 5,240 | 5,170 | 5,210 | 74,800 | 5,210 |
| 2018-08-22 | 5,290 | 5,290 | 5,190 | 5,240 | 96,400 | 5,240 |
| 2018-08-21 | 5,180 | 5,320 | 5,150 | 5,290 | 87,900 | 5,290 |
| 2018-08-20 | 5,320 | 5,340 | 5,190 | 5,190 | 61,700 | 5,190 |
| 2018-08-17 | 5,370 | 5,420 | 5,320 | 5,340 | 59,100 | 5,340 |
| 2018-08-16 | 5,480 | 5,480 | 5,380 | 5,420 | 100,500 | 5,420 |
| 2018-08-15 | 5,580 | 5,660 | 5,510 | 5,520 | 95,300 | 5,520 |
| 2018-08-14 | 5,460 | 5,540 | 5,360 | 5,520 | 82,300 | 5,520 |
| 2018-08-13 | 5,600 | 5,640 | 5,460 | 5,470 | 100,600 | 5,470 |
| 2018-08-10 | 5,730 | 5,750 | 5,600 | 5,600 | 131,600 | 5,600 |
| 2018-08-09 | 5,560 | 5,810 | 5,530 | 5,730 | 376,300 | 5,730 |
| 2018-08-08 | 5,440 | 5,480 | 5,340 | 5,360 | 125,100 | 5,360 |
| 2018-08-07 | 5,300 | 5,430 | 5,290 | 5,410 | 70,800 | 5,410 |
| 2018-08-06 | 5,360 | 5,390 | 5,270 | 5,290 | 67,600 | 5,290 |
| 2018-08-03 | 5,490 | 5,490 | 5,340 | 5,350 | 63,600 | 5,350 |
| 2018-08-02 | 5,500 | 5,570 | 5,380 | 5,450 | 104,400 | 5,450 |
| 2018-08-01 | 5,500 | 5,620 | 5,490 | 5,500 | 97,200 | 5,500 |
| 2018-07-31 | 5,760 | 5,760 | 5,400 | 5,430 | 173,500 | 5,430 |
| 2018-07-30 | 5,680 | 5,820 | 5,660 | 5,810 | 65,000 | 5,810 |
| 2018-07-27 | 5,700 | 5,830 | 5,690 | 5,780 | 45,500 | 5,780 |
| 2018-07-26 | 5,580 | 5,770 | 5,550 | 5,670 | 90,300 | 5,670 |
| 2018-07-25 | 5,620 | 5,620 | 5,500 | 5,530 | 44,000 | 5,530 |
| 2018-07-24 | 5,620 | 5,670 | 5,600 | 5,620 | 37,600 | 5,620 |
| 2018-07-23 | 5,570 | 5,630 | 5,560 | 5,580 | 44,700 | 5,580 |
| 2018-07-20 | 5,600 | 5,670 | 5,560 | 5,610 | 80,200 | 5,610 |
| 2018-07-19 | 5,720 | 5,720 | 5,600 | 5,600 | 55,000 | 5,600 |
| 2018-07-18 | 5,770 | 5,810 | 5,680 | 5,720 | 77,000 | 5,720 |
| 2018-07-17 | 5,610 | 5,760 | 5,610 | 5,690 | 51,800 | 5,690 |
| 2018-07-13 | 5,590 | 5,660 | 5,560 | 5,630 | 50,200 | 5,630 |
| 2018-07-12 | 5,560 | 5,600 | 5,510 | 5,560 | 67,000 | 5,560 |
| 2018-07-11 | 5,530 | 5,580 | 5,430 | 5,530 | 69,200 | 5,530 |
| 2018-07-10 | 5,630 | 5,700 | 5,570 | 5,570 | 96,900 | 5,570 |
| 2018-07-09 | 5,520 | 5,580 | 5,460 | 5,570 | 60,600 | 5,570 |
| 2018-07-06 | 5,430 | 5,530 | 5,390 | 5,520 | 81,600 | 5,520 |
| 2018-07-05 | 5,560 | 5,580 | 5,390 | 5,410 | 61,700 | 5,410 |
| 2018-07-04 | 5,540 | 5,610 | 5,520 | 5,560 | 39,400 | 5,560 |
| 2018-07-03 | 5,550 | 5,590 | 5,490 | 5,540 | 59,500 | 5,540 |
| 2018-07-02 | 5,660 | 5,690 | 5,530 | 5,550 | 103,700 | 5,550 |
| 2018-06-29 | 5,740 | 5,750 | 5,620 | 5,660 | 85,200 | 5,660 |
| 2018-06-28 | 5,750 | 5,780 | 5,710 | 5,740 | 72,300 | 5,740 |
| 2018-06-27 | 5,720 | 5,830 | 5,720 | 5,780 | 62,700 | 5,780 |
| 2018-06-26 | 5,750 | 5,800 | 5,700 | 5,720 | 74,800 | 5,720 |
| 2018-06-25 | 5,820 | 5,840 | 5,770 | 5,800 | 88,300 | 5,800 |
| 2018-06-22 | 5,830 | 5,910 | 5,780 | 5,890 | 87,100 | 5,890 |
| 2018-06-21 | 5,830 | 5,860 | 5,790 | 5,830 | 50,700 | 5,830 |
| 2018-06-20 | 5,840 | 5,880 | 5,780 | 5,850 | 55,900 | 5,850 |
| 2018-06-19 | 5,940 | 5,970 | 5,820 | 5,860 | 75,300 | 5,860 |
| 2018-06-18 | 5,890 | 5,940 | 5,780 | 5,940 | 64,500 | 5,940 |
| 2018-06-15 | 6,010 | 6,010 | 5,840 | 5,880 | 81,900 | 5,880 |
| 2018-06-14 | 6,000 | 6,100 | 5,940 | 5,970 | 88,500 | 5,970 |
| 2018-06-13 | 5,860 | 6,010 | 5,860 | 5,990 | 97,600 | 5,990 |
| 2018-06-12 | 5,870 | 5,940 | 5,820 | 5,850 | 70,800 | 5,850 |
| 2018-06-11 | 5,760 | 5,870 | 5,740 | 5,820 | 68,500 | 5,820 |
| 2018-06-08 | 5,590 | 5,750 | 5,590 | 5,730 | 91,800 | 5,730 |
| 2018-06-07 | 5,570 | 5,610 | 5,540 | 5,600 | 50,200 | 5,600 |
| 2018-06-06 | 5,490 | 5,550 | 5,430 | 5,550 | 48,100 | 5,550 |
| 2018-06-05 | 5,510 | 5,540 | 5,460 | 5,540 | 26,900 | 5,540 |
| 2018-06-04 | 5,600 | 5,610 | 5,490 | 5,530 | 47,100 | 5,530 |
| 2018-06-01 | 5,450 | 5,570 | 5,430 | 5,510 | 46,600 | 5,510 |
| 2018-05-31 | 5,480 | 5,530 | 5,440 | 5,480 | 145,700 | 5,480 |
| 2018-05-30 | 5,440 | 5,560 | 5,410 | 5,500 | 65,300 | 5,500 |
| 2018-05-29 | 5,540 | 5,560 | 5,470 | 5,540 | 47,900 | 5,540 |
| 2018-05-28 | 5,700 | 5,700 | 5,460 | 5,480 | 136,800 | 5,480 |
| 2018-05-25 | 5,590 | 5,770 | 5,590 | 5,710 | 96,500 | 5,710 |
| 2018-05-24 | 5,620 | 5,670 | 5,540 | 5,630 | 84,800 | 5,630 |
| 2018-05-23 | 5,560 | 5,590 | 5,510 | 5,570 | 70,700 | 5,570 |
| 2018-05-22 | 5,540 | 5,610 | 5,530 | 5,600 | 81,300 | 5,600 |
| 2018-05-21 | 5,470 | 5,620 | 5,470 | 5,570 | 94,800 | 5,570 |
| 2018-05-18 | 5,450 | 5,530 | 5,420 | 5,480 | 84,500 | 5,480 |
| 2018-05-17 | 5,310 | 5,500 | 5,310 | 5,480 | 96,700 | 5,480 |
| 2018-05-16 | 5,500 | 5,500 | 5,260 | 5,310 | 115,500 | 5,310 |
| 2018-05-15 | 5,480 | 5,530 | 5,430 | 5,450 | 93,300 | 5,450 |
| 2018-05-14 | 5,550 | 5,560 | 5,340 | 5,380 | 126,600 | 5,380 |
| 2018-05-11 | 5,310 | 5,590 | 5,310 | 5,570 | 295,000 | 5,570 |
| 2018-05-10 | 5,110 | 5,310 | 5,110 | 5,310 | 143,200 | 5,310 |
| 2018-05-09 | 4,805 | 4,815 | 4,565 | 4,610 | 122,900 | 4,610 |
| 2018-05-08 | 4,675 | 4,765 | 4,650 | 4,760 | 72,100 | 4,760 |
| 2018-05-07 | 4,690 | 4,690 | 4,590 | 4,655 | 55,100 | 4,655 |
| 2018-05-02 | 4,665 | 4,665 | 4,595 | 4,660 | 66,400 | 4,660 |
| 2018-05-01 | 4,575 | 4,650 | 4,540 | 4,630 | 52,800 | 4,630 |
| 2018-04-27 | 4,560 | 4,575 | 4,510 | 4,575 | 105,900 | 4,575 |
| 2018-04-26 | 4,680 | 4,680 | 4,530 | 4,550 | 112,100 | 4,550 |
| 2018-04-25 | 4,725 | 4,750 | 4,690 | 4,695 | 37,300 | 4,695 |
| 2018-04-24 | 4,730 | 4,755 | 4,675 | 4,730 | 62,400 | 4,730 |
| 2018-04-23 | 4,720 | 4,730 | 4,665 | 4,675 | 31,800 | 4,675 |
| 2018-04-20 | 4,675 | 4,745 | 4,675 | 4,720 | 40,400 | 4,720 |
| 2018-04-19 | 4,780 | 4,825 | 4,680 | 4,690 | 83,500 | 4,690 |
| 2018-04-18 | 4,700 | 4,815 | 4,660 | 4,755 | 90,400 | 4,755 |
| 2018-04-17 | 4,705 | 4,770 | 4,630 | 4,635 | 69,400 | 4,635 |
| 2018-04-16 | 4,620 | 4,710 | 4,615 | 4,705 | 54,000 | 4,705 |
| 2018-04-13 | 4,575 | 4,645 | 4,560 | 4,620 | 94,900 | 4,620 |
| 2018-04-12 | 4,555 | 4,625 | 4,540 | 4,545 | 78,800 | 4,545 |
| 2018-04-11 | 4,635 | 4,655 | 4,590 | 4,625 | 74,800 | 4,625 |
| 2018-04-10 | 4,695 | 4,750 | 4,630 | 4,635 | 111,000 | 4,635 |
| 2018-04-09 | 4,620 | 4,715 | 4,590 | 4,695 | 60,000 | 4,695 |
| 2018-04-06 | 4,650 | 4,670 | 4,605 | 4,620 | 100,800 | 4,620 |
| 2018-04-05 | 4,825 | 4,825 | 4,710 | 4,720 | 113,600 | 4,720 |
| 2018-04-04 | 4,730 | 4,800 | 4,695 | 4,785 | 52,500 | 4,785 |
| 2018-04-03 | 4,730 | 4,730 | 4,665 | 4,710 | 50,500 | 4,710 |
| 2018-03-30 | 4,680 | 4,710 | 4,650 | 4,695 | 56,400 | 4,695 |
| 2018-03-29 | 4,655 | 4,680 | 4,530 | 4,610 | 62,200 | 4,610 |
| 2018-03-28 | 4,595 | 4,670 | 4,560 | 4,640 | 61,400 | 4,640 |
| 2018-03-27 | 4,460 | 4,650 | 4,460 | 4,650 | 97,000 | 4,650 |
| 2018-03-26 | 4,380 | 4,450 | 4,355 | 4,450 | 95,900 | 4,450 |
| 2018-03-23 | 4,520 | 4,540 | 4,410 | 4,425 | 83,100 | 4,425 |
| 2018-03-22 | 4,630 | 4,635 | 4,595 | 4,600 | 87,400 | 4,600 |
| 2018-03-20 | 4,660 | 4,700 | 4,640 | 4,670 | 33,300 | 4,670 |
| 2018-03-19 | 4,640 | 4,685 | 4,615 | 4,660 | 36,000 | 4,660 |
| 2018-03-16 | 4,700 | 4,745 | 4,655 | 4,670 | 60,200 | 4,670 |
| 2018-03-15 | 4,740 | 4,740 | 4,630 | 4,680 | 53,800 | 4,680 |
| 2018-03-14 | 4,695 | 4,730 | 4,665 | 4,725 | 57,700 | 4,725 |
| 2018-03-13 | 4,615 | 4,740 | 4,615 | 4,740 | 71,800 | 4,740 |
| 2018-03-12 | 4,685 | 4,685 | 4,610 | 4,635 | 31,600 | 4,635 |
| 2018-03-09 | 4,680 | 4,725 | 4,605 | 4,630 | 84,300 | 4,630 |
| 2018-03-08 | 4,560 | 4,610 | 4,510 | 4,610 | 111,900 | 4,610 |
| 2018-03-07 | 4,460 | 4,585 | 4,405 | 4,580 | 100,900 | 4,580 |
| 2018-03-06 | 4,475 | 4,495 | 4,425 | 4,465 | 65,400 | 4,465 |
| 2018-03-05 | 4,410 | 4,480 | 4,385 | 4,450 | 64,000 | 4,450 |
| 2018-03-02 | 4,455 | 4,480 | 4,375 | 4,430 | 121,900 | 4,430 |
| 2018-03-01 | 4,670 | 4,670 | 4,505 | 4,545 | 73,100 | 4,545 |
| 2018-02-28 | 4,665 | 4,745 | 4,640 | 4,670 | 91,300 | 4,670 |
| 2018-02-27 | 4,715 | 4,715 | 4,635 | 4,665 | 52,400 | 4,665 |
| 2018-02-26 | 4,730 | 4,765 | 4,670 | 4,670 | 67,900 | 4,670 |
| 2018-02-23 | 4,720 | 4,845 | 4,680 | 4,690 | 113,000 | 4,690 |
| 2018-02-22 | 4,565 | 4,710 | 4,565 | 4,700 | 113,000 | 4,700 |
| 2018-02-21 | 4,545 | 4,610 | 4,540 | 4,585 | 70,600 | 4,585 |
| 2018-02-20 | 4,550 | 4,625 | 4,515 | 4,560 | 90,000 | 4,560 |
| 2018-02-19 | 4,535 | 4,600 | 4,500 | 4,550 | 97,700 | 4,550 |
| 2018-02-16 | 4,495 | 4,620 | 4,460 | 4,510 | 172,700 | 4,510 |
| 2018-02-15 | 4,285 | 4,495 | 4,205 | 4,415 | 394,800 | 4,415 |
| 2018-02-14 | 3,890 | 3,895 | 3,790 | 3,795 | 65,600 | 3,795 |
| 2018-02-13 | 3,930 | 3,930 | 3,810 | 3,820 | 59,100 | 3,820 |
| 2018-02-09 | 3,935 | 3,935 | 3,885 | 3,915 | 56,700 | 3,915 |
| 2018-02-08 | 4,015 | 4,045 | 3,980 | 3,980 | 43,700 | 3,980 |
| 2018-02-07 | 4,065 | 4,145 | 3,995 | 3,995 | 54,700 | 3,995 |
| 2018-02-06 | 4,075 | 4,080 | 3,935 | 3,985 | 68,000 | 3,985 |
| 2018-02-05 | 4,310 | 4,325 | 4,200 | 4,210 | 36,200 | 4,210 |
| 2018-02-02 | 4,285 | 4,355 | 4,280 | 4,350 | 38,300 | 4,350 |
| 2018-02-01 | 4,210 | 4,335 | 4,195 | 4,330 | 59,000 | 4,330 |
| 2018-01-31 | 4,175 | 4,265 | 4,170 | 4,210 | 62,400 | 4,210 |
| 2018-01-30 | 4,145 | 4,200 | 4,115 | 4,175 | 57,500 | 4,175 |
| 2018-01-29 | 4,200 | 4,215 | 4,160 | 4,165 | 34,800 | 4,165 |
| 2018-01-26 | 4,210 | 4,260 | 4,195 | 4,195 | 34,900 | 4,195 |
| 2018-01-25 | 4,210 | 4,250 | 4,200 | 4,225 | 38,400 | 4,225 |
| 2018-01-24 | 4,165 | 4,250 | 4,165 | 4,250 | 23,500 | 4,250 |
| 2018-01-23 | 4,185 | 4,200 | 4,165 | 4,190 | 26,900 | 4,190 |
| 2018-01-22 | 4,175 | 4,180 | 4,130 | 4,145 | 24,100 | 4,145 |
| 2018-01-19 | 4,105 | 4,200 | 4,105 | 4,190 | 42,900 | 4,190 |
| 2018-01-18 | 4,105 | 4,160 | 4,090 | 4,090 | 64,300 | 4,090 |
| 2018-01-17 | 4,125 | 4,160 | 4,125 | 4,145 | 42,900 | 4,145 |
| 2018-01-16 | 4,135 | 4,165 | 4,130 | 4,150 | 70,300 | 4,150 |
| 2018-01-15 | 4,200 | 4,250 | 4,175 | 4,185 | 80,300 | 4,185 |
| 2018-01-12 | 4,245 | 4,290 | 4,215 | 4,235 | 41,200 | 4,235 |
| 2018-01-11 | 4,270 | 4,285 | 4,255 | 4,275 | 29,000 | 4,275 |
| 2018-01-10 | 4,245 | 4,285 | 4,235 | 4,285 | 46,700 | 4,285 |
| 2018-01-09 | 4,330 | 4,330 | 4,210 | 4,240 | 55,700 | 4,240 |
| 2018-01-05 | 4,345 | 4,360 | 4,320 | 4,340 | 45,900 | 4,340 |
| 2018-01-04 | 4,270 | 4,345 | 4,260 | 4,345 | 36,000 | 4,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1992-03-26]1株→1.05株 [1991-03-26]1株→1.05株 [1989-03-28]1株→1.1株