9081 神奈川中央交通(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 | 3,805 | 3,810 | 3,775 | 3,810 | 3,400 | 3,810 |
| 2018-12-27 | 3,695 | 3,830 | 3,695 | 3,815 | 5,200 | 3,815 |
| 2018-12-26 | 3,655 | 3,685 | 3,615 | 3,625 | 5,100 | 3,625 |
| 2018-12-25 | 3,730 | 3,730 | 3,580 | 3,605 | 6,700 | 3,605 |
| 2018-12-21 | 3,660 | 3,835 | 3,595 | 3,835 | 11,300 | 3,835 |
| 2018-12-20 | 3,790 | 3,790 | 3,650 | 3,650 | 5,100 | 3,650 |
| 2018-12-19 | 3,795 | 3,800 | 3,755 | 3,755 | 1,900 | 3,755 |
| 2018-12-18 | 3,825 | 3,825 | 3,755 | 3,780 | 3,200 | 3,780 |
| 2018-12-17 | 3,830 | 3,835 | 3,800 | 3,830 | 2,800 | 3,830 |
| 2018-12-14 | 3,875 | 3,875 | 3,815 | 3,815 | 5,900 | 3,815 |
| 2018-12-13 | 3,805 | 3,860 | 3,800 | 3,840 | 4,600 | 3,840 |
| 2018-12-12 | 3,800 | 3,880 | 3,795 | 3,810 | 5,400 | 3,810 |
| 2018-12-11 | 3,765 | 3,770 | 3,735 | 3,735 | 2,500 | 3,735 |
| 2018-12-10 | 3,770 | 3,775 | 3,725 | 3,730 | 2,400 | 3,730 |
| 2018-12-07 | 3,830 | 3,830 | 3,770 | 3,785 | 5,600 | 3,785 |
| 2018-12-06 | 3,840 | 3,840 | 3,725 | 3,775 | 3,100 | 3,775 |
| 2018-12-05 | 3,785 | 3,825 | 3,785 | 3,810 | 3,300 | 3,810 |
| 2018-12-04 | 3,840 | 3,885 | 3,780 | 3,785 | 4,000 | 3,785 |
| 2018-12-03 | 3,920 | 3,925 | 3,840 | 3,885 | 4,600 | 3,885 |
| 2018-11-30 | 3,910 | 3,925 | 3,870 | 3,905 | 2,300 | 3,905 |
| 2018-11-29 | 3,895 | 3,920 | 3,875 | 3,900 | 4,100 | 3,900 |
| 2018-11-28 | 3,890 | 3,890 | 3,850 | 3,880 | 6,200 | 3,880 |
| 2018-11-27 | 3,825 | 3,860 | 3,755 | 3,860 | 4,100 | 3,860 |
| 2018-11-26 | 3,825 | 3,825 | 3,760 | 3,770 | 1,400 | 3,770 |
| 2018-11-22 | 3,815 | 3,840 | 3,795 | 3,825 | 3,200 | 3,825 |
| 2018-11-21 | 3,750 | 3,790 | 3,750 | 3,790 | 600 | 3,790 |
| 2018-11-20 | 3,780 | 3,795 | 3,780 | 3,785 | 800 | 3,785 |
| 2018-11-19 | 3,800 | 3,800 | 3,750 | 3,785 | 2,300 | 3,785 |
| 2018-11-16 | 3,760 | 3,810 | 3,760 | 3,795 | 2,100 | 3,795 |
| 2018-11-15 | 3,775 | 3,785 | 3,760 | 3,775 | 2,200 | 3,775 |
| 2018-11-14 | 3,760 | 3,760 | 3,740 | 3,745 | 1,600 | 3,745 |
| 2018-11-13 | 3,760 | 3,785 | 3,755 | 3,760 | 1,000 | 3,760 |
| 2018-11-12 | 3,820 | 3,825 | 3,765 | 3,825 | 1,000 | 3,825 |
| 2018-11-09 | 3,730 | 3,840 | 3,730 | 3,825 | 7,000 | 3,825 |
| 2018-11-08 | 3,745 | 3,775 | 3,725 | 3,740 | 2,600 | 3,740 |
| 2018-11-07 | 3,760 | 3,800 | 3,740 | 3,745 | 4,700 | 3,745 |
| 2018-11-06 | 3,685 | 3,760 | 3,680 | 3,730 | 3,700 | 3,730 |
| 2018-11-05 | 3,670 | 3,735 | 3,645 | 3,685 | 3,900 | 3,685 |
| 2018-11-02 | 3,665 | 3,665 | 3,630 | 3,650 | 3,300 | 3,650 |
| 2018-11-01 | 3,715 | 3,750 | 3,665 | 3,665 | 6,200 | 3,665 |
| 2018-10-31 | 3,840 | 3,840 | 3,710 | 3,750 | 10,200 | 3,750 |
| 2018-10-30 | 3,610 | 3,870 | 3,600 | 3,870 | 11,600 | 3,870 |
| 2018-10-29 | 3,550 | 3,605 | 3,550 | 3,585 | 4,500 | 3,585 |
| 2018-10-26 | 3,605 | 3,615 | 3,565 | 3,580 | 5,600 | 3,580 |
| 2018-10-25 | 3,635 | 3,650 | 3,600 | 3,600 | 8,500 | 3,600 |
| 2018-10-24 | 3,640 | 3,670 | 3,635 | 3,670 | 4,900 | 3,670 |
| 2018-10-23 | 3,650 | 3,650 | 3,630 | 3,635 | 7,000 | 3,635 |
| 2018-10-22 | 3,660 | 3,675 | 3,650 | 3,660 | 2,400 | 3,660 |
| 2018-10-19 | 3,660 | 3,680 | 3,660 | 3,660 | 1,800 | 3,660 |
| 2018-10-18 | 3,670 | 3,720 | 3,670 | 3,685 | 3,800 | 3,685 |
| 2018-10-17 | 3,660 | 3,690 | 3,660 | 3,690 | 4,900 | 3,690 |
| 2018-10-16 | 3,665 | 3,665 | 3,640 | 3,640 | 9,000 | 3,640 |
| 2018-10-15 | 3,670 | 3,710 | 3,660 | 3,660 | 6,300 | 3,660 |
| 2018-10-12 | 3,690 | 3,730 | 3,670 | 3,670 | 4,400 | 3,670 |
| 2018-10-11 | 3,700 | 3,735 | 3,665 | 3,690 | 8,100 | 3,690 |
| 2018-10-10 | 3,695 | 3,765 | 3,695 | 3,720 | 8,400 | 3,720 |
| 2018-10-09 | 3,785 | 3,785 | 3,655 | 3,725 | 7,800 | 3,725 |
| 2018-10-05 | 3,780 | 3,800 | 3,780 | 3,790 | 2,500 | 3,790 |
| 2018-10-04 | 3,800 | 3,800 | 3,740 | 3,770 | 3,700 | 3,770 |
| 2018-10-03 | 3,825 | 3,825 | 3,790 | 3,790 | 2,900 | 3,790 |
| 2018-10-02 | 3,830 | 3,865 | 3,830 | 3,840 | 3,200 | 3,840 |
| 2018-10-01 | 3,830 | 3,850 | 3,700 | 3,810 | 9,400 | 3,810 |
| 2018-09-28 | 3,925 | 3,925 | 3,830 | 3,865 | 8,900 | 3,865 |
| 2018-09-27 | 3,925 | 3,935 | 3,895 | 3,920 | 11,000 | 3,920 |
| 2018-09-26 | 3,915 | 3,930 | 3,860 | 3,930 | 19,900 | 3,930 |
| 2018-09-25 | 3,870 | 3,960 | 3,855 | 3,945 | 54,500 | 3,945 |
| 2018-09-21 | 3,835 | 3,870 | 3,815 | 3,870 | 33,800 | 3,870 |
| 2018-09-20 | 3,840 | 3,850 | 3,820 | 3,830 | 16,600 | 3,830 |
| 2018-09-19 | 3,785 | 3,830 | 3,770 | 3,830 | 21,800 | 3,830 |
| 2018-09-18 | 3,775 | 3,790 | 3,765 | 3,770 | 5,100 | 3,770 |
| 2018-09-14 | 3,750 | 3,770 | 3,750 | 3,765 | 7,900 | 3,765 |
| 2018-09-13 | 3,755 | 3,765 | 3,730 | 3,730 | 11,600 | 3,730 |
| 2018-09-12 | 3,780 | 3,785 | 3,725 | 3,725 | 13,900 | 3,725 |
| 2018-09-11 | 3,710 | 3,740 | 3,700 | 3,740 | 8,400 | 3,740 |
| 2018-09-10 | 3,710 | 3,710 | 3,705 | 3,710 | 2,600 | 3,710 |
| 2018-09-07 | 3,690 | 3,710 | 3,690 | 3,710 | 3,000 | 3,710 |
| 2018-09-06 | 3,695 | 3,700 | 3,690 | 3,690 | 2,400 | 3,690 |
| 2018-09-05 | 3,700 | 3,715 | 3,695 | 3,695 | 2,200 | 3,695 |
| 2018-09-04 | 3,700 | 3,705 | 3,690 | 3,695 | 5,100 | 3,695 |
| 2018-09-03 | 3,700 | 3,710 | 3,700 | 3,710 | 1,400 | 3,710 |
| 2018-08-31 | 3,710 | 3,730 | 3,700 | 3,710 | 4,000 | 3,710 |
| 2018-08-30 | 3,700 | 3,720 | 3,700 | 3,720 | 1,700 | 3,720 |
| 2018-08-29 | 3,715 | 3,730 | 3,700 | 3,700 | 4,100 | 3,700 |
| 2018-08-28 | 3,730 | 3,740 | 3,720 | 3,725 | 2,900 | 3,725 |
| 2018-08-27 | 3,690 | 3,725 | 3,690 | 3,705 | 5,700 | 3,705 |
| 2018-08-24 | 3,730 | 3,730 | 3,710 | 3,720 | 1,500 | 3,720 |
| 2018-08-23 | 3,745 | 3,760 | 3,725 | 3,725 | 2,700 | 3,725 |
| 2018-08-22 | 3,730 | 3,755 | 3,730 | 3,740 | 1,900 | 3,740 |
| 2018-08-21 | 3,755 | 3,760 | 3,725 | 3,730 | 4,800 | 3,730 |
| 2018-08-20 | 3,765 | 3,765 | 3,755 | 3,755 | 1,400 | 3,755 |
| 2018-08-17 | 3,775 | 3,790 | 3,775 | 3,790 | 1,200 | 3,790 |
| 2018-08-16 | 3,770 | 3,790 | 3,765 | 3,790 | 2,400 | 3,790 |
| 2018-08-15 | 3,800 | 3,800 | 3,785 | 3,790 | 1,200 | 3,790 |
| 2018-08-14 | 3,785 | 3,820 | 3,785 | 3,820 | 800 | 3,820 |
| 2018-08-13 | 3,790 | 3,810 | 3,770 | 3,785 | 3,200 | 3,785 |
| 2018-08-10 | 3,820 | 3,825 | 3,810 | 3,825 | 2,400 | 3,825 |
| 2018-08-09 | 3,825 | 3,825 | 3,790 | 3,820 | 2,200 | 3,820 |
| 2018-08-08 | 3,840 | 3,840 | 3,785 | 3,785 | 1,400 | 3,785 |
| 2018-08-07 | 3,790 | 3,845 | 3,790 | 3,845 | 2,600 | 3,845 |
| 2018-08-06 | 3,820 | 3,845 | 3,780 | 3,790 | 4,700 | 3,790 |
| 2018-08-03 | 3,825 | 3,830 | 3,815 | 3,820 | 1,900 | 3,820 |
| 2018-08-02 | 3,845 | 3,845 | 3,825 | 3,825 | 3,600 | 3,825 |
| 2018-08-01 | 3,835 | 3,845 | 3,820 | 3,840 | 2,700 | 3,840 |
| 2018-07-31 | 3,830 | 3,830 | 3,800 | 3,830 | 3,300 | 3,830 |
| 2018-07-30 | 3,805 | 3,830 | 3,795 | 3,830 | 6,000 | 3,830 |
| 2018-07-27 | 3,780 | 3,835 | 3,780 | 3,805 | 6,300 | 3,805 |
| 2018-07-26 | 3,750 | 3,760 | 3,750 | 3,760 | 2,100 | 3,760 |
| 2018-07-25 | 3,755 | 3,755 | 3,730 | 3,730 | 900 | 3,730 |
| 2018-07-24 | 3,775 | 3,775 | 3,750 | 3,755 | 1,200 | 3,755 |
| 2018-07-23 | 3,735 | 3,755 | 3,735 | 3,755 | 1,700 | 3,755 |
| 2018-07-20 | 3,725 | 3,735 | 3,725 | 3,735 | 1,200 | 3,735 |
| 2018-07-19 | 3,720 | 3,740 | 3,715 | 3,740 | 1,200 | 3,740 |
| 2018-07-18 | 3,745 | 3,765 | 3,730 | 3,730 | 3,700 | 3,730 |
| 2018-07-17 | 3,750 | 3,755 | 3,745 | 3,755 | 2,300 | 3,755 |
| 2018-07-13 | 3,720 | 3,760 | 3,720 | 3,760 | 2,500 | 3,760 |
| 2018-07-12 | 3,720 | 3,725 | 3,710 | 3,715 | 1,700 | 3,715 |
| 2018-07-11 | 3,715 | 3,735 | 3,710 | 3,710 | 5,600 | 3,710 |
| 2018-07-10 | 3,750 | 3,760 | 3,710 | 3,710 | 3,200 | 3,710 |
| 2018-07-09 | 3,735 | 3,745 | 3,730 | 3,730 | 1,100 | 3,730 |
| 2018-07-06 | 3,765 | 3,765 | 3,730 | 3,745 | 3,700 | 3,745 |
| 2018-07-05 | 3,755 | 3,755 | 3,730 | 3,735 | 5,400 | 3,735 |
| 2018-07-04 | 3,715 | 3,735 | 3,715 | 3,725 | 3,000 | 3,725 |
| 2018-07-03 | 3,720 | 3,735 | 3,715 | 3,725 | 5,200 | 3,725 |
| 2018-07-02 | 3,745 | 3,745 | 3,715 | 3,715 | 2,700 | 3,715 |
| 2018-06-29 | 3,720 | 3,815 | 3,705 | 3,725 | 9,800 | 3,725 |
| 2018-06-28 | 3,735 | 3,745 | 3,705 | 3,710 | 6,500 | 3,710 |
| 2018-06-27 | 3,740 | 3,745 | 3,730 | 3,745 | 2,800 | 3,745 |
| 2018-06-26 | 3,705 | 3,750 | 3,690 | 3,735 | 5,600 | 3,735 |
| 2018-06-25 | 3,720 | 3,720 | 3,705 | 3,705 | 3,800 | 3,705 |
| 2018-06-22 | 3,755 | 3,755 | 3,735 | 3,750 | 1,600 | 3,750 |
| 2018-06-21 | 3,790 | 3,790 | 3,740 | 3,745 | 2,900 | 3,745 |
| 2018-06-20 | 3,770 | 3,790 | 3,750 | 3,790 | 2,300 | 3,790 |
| 2018-06-19 | 3,790 | 3,790 | 3,755 | 3,790 | 2,500 | 3,790 |
| 2018-06-18 | 3,795 | 3,795 | 3,750 | 3,770 | 4,100 | 3,770 |
| 2018-06-15 | 3,815 | 3,815 | 3,740 | 3,740 | 4,000 | 3,740 |
| 2018-06-14 | 3,785 | 3,805 | 3,780 | 3,805 | 2,600 | 3,805 |
| 2018-06-13 | 3,795 | 3,820 | 3,780 | 3,785 | 5,100 | 3,785 |
| 2018-06-12 | 3,765 | 3,795 | 3,765 | 3,795 | 2,900 | 3,795 |
| 2018-06-11 | 3,790 | 3,790 | 3,760 | 3,785 | 3,400 | 3,785 |
| 2018-06-08 | 3,745 | 3,780 | 3,745 | 3,770 | 5,900 | 3,770 |
| 2018-06-07 | 3,775 | 3,775 | 3,740 | 3,770 | 2,800 | 3,770 |
| 2018-06-06 | 3,730 | 3,760 | 3,720 | 3,750 | 3,100 | 3,750 |
| 2018-06-05 | 3,735 | 3,735 | 3,725 | 3,735 | 1,600 | 3,735 |
| 2018-06-04 | 3,700 | 3,745 | 3,700 | 3,735 | 3,500 | 3,735 |
| 2018-06-01 | 3,710 | 3,735 | 3,700 | 3,705 | 3,300 | 3,705 |
| 2018-05-31 | 3,730 | 3,730 | 3,710 | 3,710 | 2,500 | 3,710 |
| 2018-05-30 | 3,705 | 3,730 | 3,705 | 3,710 | 1,800 | 3,710 |
| 2018-05-29 | 3,730 | 3,730 | 3,710 | 3,725 | 900 | 3,725 |
| 2018-05-28 | 3,760 | 3,760 | 3,705 | 3,710 | 4,400 | 3,710 |
| 2018-05-25 | 3,730 | 3,765 | 3,725 | 3,760 | 3,900 | 3,760 |
| 2018-05-24 | 3,740 | 3,760 | 3,730 | 3,730 | 5,400 | 3,730 |
| 2018-05-23 | 3,735 | 3,760 | 3,720 | 3,760 | 3,300 | 3,760 |
| 2018-05-22 | 3,755 | 3,755 | 3,720 | 3,735 | 3,900 | 3,735 |
| 2018-05-21 | 3,770 | 3,770 | 3,760 | 3,770 | 1,200 | 3,770 |
| 2018-05-18 | 3,765 | 3,775 | 3,745 | 3,775 | 1,700 | 3,775 |
| 2018-05-17 | 3,770 | 3,775 | 3,720 | 3,765 | 4,500 | 3,765 |
| 2018-05-16 | 3,765 | 3,770 | 3,715 | 3,770 | 2,700 | 3,770 |
| 2018-05-15 | 3,765 | 3,770 | 3,745 | 3,760 | 2,300 | 3,760 |
| 2018-05-14 | 3,740 | 3,770 | 3,725 | 3,765 | 4,600 | 3,765 |
| 2018-05-11 | 3,705 | 3,740 | 3,705 | 3,740 | 3,800 | 3,740 |
| 2018-05-10 | 3,715 | 3,720 | 3,690 | 3,705 | 1,700 | 3,705 |
| 2018-05-09 | 3,730 | 3,740 | 3,700 | 3,725 | 3,100 | 3,725 |
| 2018-05-08 | 3,710 | 3,735 | 3,710 | 3,730 | 3,900 | 3,730 |
| 2018-05-07 | 3,670 | 3,710 | 3,650 | 3,700 | 3,700 | 3,700 |
| 2018-05-02 | 3,675 | 3,685 | 3,655 | 3,685 | 3,000 | 3,685 |
| 2018-05-01 | 3,720 | 3,720 | 3,675 | 3,675 | 7,200 | 3,675 |
| 2018-04-27 | 3,775 | 3,775 | 3,685 | 3,700 | 11,000 | 3,700 |
| 2018-04-26 | 3,765 | 3,810 | 3,695 | 3,765 | 16,400 | 3,765 |
| 2018-04-25 | 3,835 | 3,855 | 3,825 | 3,855 | 3,200 | 3,855 |
| 2018-04-24 | 3,805 | 3,840 | 3,800 | 3,840 | 2,900 | 3,840 |
| 2018-04-23 | 3,805 | 3,805 | 3,765 | 3,785 | 2,000 | 3,785 |
| 2018-04-20 | 3,795 | 3,830 | 3,795 | 3,820 | 3,300 | 3,820 |
| 2018-04-19 | 3,795 | 3,800 | 3,785 | 3,795 | 1,100 | 3,795 |
| 2018-04-18 | 3,765 | 3,800 | 3,765 | 3,795 | 1,800 | 3,795 |
| 2018-04-17 | 3,815 | 3,815 | 3,770 | 3,775 | 2,600 | 3,775 |
| 2018-04-16 | 3,790 | 3,815 | 3,745 | 3,815 | 3,200 | 3,815 |
| 2018-04-13 | 3,805 | 3,855 | 3,780 | 3,790 | 5,400 | 3,790 |
| 2018-04-12 | 3,765 | 3,820 | 3,765 | 3,795 | 3,700 | 3,795 |
| 2018-04-11 | 3,840 | 3,845 | 3,820 | 3,820 | 2,400 | 3,820 |
| 2018-04-10 | 3,850 | 3,875 | 3,835 | 3,840 | 8,300 | 3,840 |
| 2018-04-09 | 3,840 | 3,875 | 3,825 | 3,875 | 4,300 | 3,875 |
| 2018-04-06 | 3,830 | 3,860 | 3,805 | 3,840 | 4,800 | 3,840 |
| 2018-04-05 | 3,810 | 3,880 | 3,810 | 3,845 | 7,800 | 3,845 |
| 2018-04-04 | 3,775 | 3,820 | 3,750 | 3,820 | 5,300 | 3,820 |
| 2018-04-03 | 3,735 | 3,760 | 3,725 | 3,750 | 2,600 | 3,750 |
| 2018-03-30 | 3,840 | 3,840 | 3,800 | 3,835 | 4,100 | 3,835 |
| 2018-03-29 | 3,770 | 3,840 | 3,770 | 3,840 | 8,400 | 3,840 |
| 2018-03-28 | 3,745 | 3,790 | 3,725 | 3,785 | 20,000 | 3,785 |
| 2018-03-27 | 3,730 | 3,800 | 3,730 | 3,795 | 35,100 | 3,795 |
| 2018-03-26 | 3,750 | 3,750 | 3,710 | 3,750 | 40,600 | 3,750 |
| 2018-03-23 | 3,730 | 3,745 | 3,720 | 3,725 | 10,100 | 3,725 |
| 2018-03-22 | 3,740 | 3,775 | 3,725 | 3,725 | 14,100 | 3,725 |
| 2018-03-20 | 3,750 | 3,765 | 3,730 | 3,740 | 12,600 | 3,740 |
| 2018-03-19 | 3,745 | 3,745 | 3,725 | 3,745 | 4,600 | 3,745 |
| 2018-03-16 | 3,710 | 3,750 | 3,710 | 3,750 | 7,600 | 3,750 |
| 2018-03-15 | 3,720 | 3,720 | 3,700 | 3,705 | 4,700 | 3,705 |
| 2018-03-14 | 3,730 | 3,730 | 3,720 | 3,720 | 2,200 | 3,720 |
| 2018-03-13 | 3,675 | 3,745 | 3,675 | 3,740 | 3,300 | 3,740 |
| 2018-03-12 | 3,685 | 3,705 | 3,645 | 3,705 | 4,000 | 3,705 |
| 2018-03-09 | 3,660 | 3,675 | 3,640 | 3,640 | 12,100 | 3,640 |
| 2018-03-08 | 3,665 | 3,675 | 3,650 | 3,655 | 2,500 | 3,655 |
| 2018-03-07 | 3,660 | 3,680 | 3,645 | 3,645 | 12,900 | 3,645 |
| 2018-03-06 | 3,645 | 3,680 | 3,645 | 3,670 | 2,000 | 3,670 |
| 2018-03-05 | 3,660 | 3,660 | 3,635 | 3,645 | 2,700 | 3,645 |
| 2018-03-02 | 3,670 | 3,670 | 3,635 | 3,635 | 5,600 | 3,635 |
| 2018-03-01 | 3,675 | 3,680 | 3,665 | 3,670 | 2,800 | 3,670 |
| 2018-02-28 | 3,710 | 3,735 | 3,670 | 3,670 | 6,800 | 3,670 |
| 2018-02-27 | 3,705 | 3,715 | 3,675 | 3,690 | 3,000 | 3,690 |
| 2018-02-26 | 3,700 | 3,710 | 3,700 | 3,700 | 2,200 | 3,700 |
| 2018-02-23 | 3,715 | 3,725 | 3,690 | 3,690 | 2,800 | 3,690 |
| 2018-02-22 | 3,740 | 3,740 | 3,695 | 3,720 | 6,600 | 3,720 |
| 2018-02-21 | 3,695 | 3,700 | 3,690 | 3,690 | 1,700 | 3,690 |
| 2018-02-20 | 3,705 | 3,720 | 3,695 | 3,715 | 1,600 | 3,715 |
| 2018-02-19 | 3,765 | 3,790 | 3,700 | 3,705 | 7,700 | 3,705 |
| 2018-02-16 | 3,640 | 3,675 | 3,640 | 3,655 | 2,200 | 3,655 |
| 2018-02-15 | 3,660 | 3,670 | 3,635 | 3,635 | 2,500 | 3,635 |
| 2018-02-14 | 3,650 | 3,680 | 3,640 | 3,650 | 4,400 | 3,650 |
| 2018-02-13 | 3,700 | 3,700 | 3,640 | 3,640 | 4,200 | 3,640 |
| 2018-02-09 | 3,640 | 3,685 | 3,640 | 3,670 | 6,000 | 3,670 |
| 2018-02-08 | 3,650 | 3,690 | 3,645 | 3,645 | 4,000 | 3,645 |
| 2018-02-07 | 3,640 | 3,700 | 3,640 | 3,640 | 5,900 | 3,640 |
| 2018-02-06 | 3,680 | 3,680 | 3,620 | 3,620 | 15,200 | 3,620 |
| 2018-02-05 | 3,705 | 3,710 | 3,685 | 3,700 | 4,900 | 3,700 |
| 2018-02-02 | 3,705 | 3,730 | 3,705 | 3,705 | 3,500 | 3,705 |
| 2018-02-01 | 3,690 | 3,710 | 3,690 | 3,710 | 3,800 | 3,710 |
| 2018-01-31 | 3,705 | 3,725 | 3,685 | 3,690 | 5,900 | 3,690 |
| 2018-01-30 | 3,715 | 3,715 | 3,700 | 3,705 | 2,900 | 3,705 |
| 2018-01-29 | 3,755 | 3,755 | 3,715 | 3,720 | 3,200 | 3,720 |
| 2018-01-26 | 3,700 | 3,800 | 3,700 | 3,740 | 9,200 | 3,740 |
| 2018-01-25 | 3,695 | 3,700 | 3,685 | 3,700 | 2,600 | 3,700 |
| 2018-01-24 | 3,690 | 3,700 | 3,690 | 3,695 | 2,000 | 3,695 |
| 2018-01-23 | 3,705 | 3,705 | 3,695 | 3,700 | 1,000 | 3,700 |
| 2018-01-22 | 3,700 | 3,700 | 3,680 | 3,700 | 2,700 | 3,700 |
| 2018-01-19 | 3,705 | 3,705 | 3,695 | 3,695 | 1,900 | 3,695 |
| 2018-01-18 | 3,740 | 3,740 | 3,685 | 3,685 | 3,800 | 3,685 |
| 2018-01-17 | 3,710 | 3,710 | 3,695 | 3,705 | 2,700 | 3,705 |
| 2018-01-16 | 3,685 | 3,710 | 3,685 | 3,710 | 1,600 | 3,710 |
| 2018-01-15 | 3,695 | 3,710 | 3,680 | 3,685 | 7,400 | 3,685 |
| 2018-01-12 | 3,675 | 3,690 | 3,675 | 3,680 | 2,700 | 3,680 |
| 2018-01-11 | 3,710 | 3,710 | 3,685 | 3,700 | 2,400 | 3,700 |
| 2018-01-10 | 3,700 | 3,700 | 3,675 | 3,690 | 2,000 | 3,690 |
| 2018-01-09 | 3,700 | 3,710 | 3,690 | 3,700 | 2,200 | 3,700 |
| 2018-01-05 | 3,690 | 3,695 | 3,690 | 3,690 | 1,900 | 3,690 |
| 2018-01-04 | 3,670 | 3,690 | 3,670 | 3,690 | 1,400 | 3,690 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-11-27]1株→1.407株
