9086 (株)日立物流 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 | 3,065 | 3,160 | 3,040 | 3,120 | 223,800 | 3,120 |
| 2018-12-27 | 3,035 | 3,070 | 2,980 | 3,025 | 255,800 | 3,025 |
| 2018-12-26 | 2,844 | 2,965 | 2,830 | 2,931 | 287,800 | 2,931 |
| 2018-12-25 | 2,880 | 2,912 | 2,776 | 2,818 | 170,700 | 2,818 |
| 2018-12-21 | 2,959 | 2,968 | 2,878 | 2,891 | 184,600 | 2,891 |
| 2018-12-20 | 2,976 | 3,005 | 2,955 | 2,960 | 197,800 | 2,960 |
| 2018-12-19 | 2,970 | 2,986 | 2,953 | 2,985 | 187,900 | 2,985 |
| 2018-12-18 | 3,025 | 3,025 | 2,920 | 2,964 | 247,100 | 2,964 |
| 2018-12-17 | 3,055 | 3,065 | 3,035 | 3,045 | 53,000 | 3,045 |
| 2018-12-14 | 3,070 | 3,070 | 3,035 | 3,045 | 155,000 | 3,045 |
| 2018-12-13 | 3,085 | 3,090 | 3,055 | 3,065 | 82,200 | 3,065 |
| 2018-12-12 | 3,050 | 3,080 | 3,030 | 3,070 | 188,700 | 3,070 |
| 2018-12-11 | 2,999 | 3,035 | 2,967 | 3,025 | 197,900 | 3,025 |
| 2018-12-10 | 3,015 | 3,030 | 2,967 | 3,005 | 138,900 | 3,005 |
| 2018-12-07 | 3,005 | 3,075 | 2,988 | 3,045 | 174,900 | 3,045 |
| 2018-12-06 | 2,963 | 3,015 | 2,956 | 2,996 | 234,100 | 2,996 |
| 2018-12-05 | 2,939 | 3,020 | 2,939 | 3,000 | 182,800 | 3,000 |
| 2018-12-04 | 3,020 | 3,045 | 2,975 | 2,976 | 131,700 | 2,976 |
| 2018-12-03 | 3,135 | 3,135 | 2,988 | 3,020 | 308,900 | 3,020 |
| 2018-11-30 | 3,105 | 3,120 | 3,035 | 3,070 | 416,000 | 3,070 |
| 2018-11-29 | 3,155 | 3,165 | 3,120 | 3,120 | 114,400 | 3,120 |
| 2018-11-28 | 3,145 | 3,170 | 3,115 | 3,115 | 177,700 | 3,115 |
| 2018-11-27 | 3,140 | 3,190 | 3,135 | 3,160 | 243,900 | 3,160 |
| 2018-11-26 | 3,120 | 3,165 | 3,110 | 3,130 | 134,900 | 3,130 |
| 2018-11-22 | 3,150 | 3,165 | 3,100 | 3,135 | 148,100 | 3,135 |
| 2018-11-21 | 3,075 | 3,145 | 3,075 | 3,135 | 186,600 | 3,135 |
| 2018-11-20 | 3,100 | 3,145 | 3,080 | 3,130 | 171,500 | 3,130 |
| 2018-11-19 | 3,115 | 3,160 | 3,115 | 3,135 | 119,700 | 3,135 |
| 2018-11-16 | 3,060 | 3,130 | 3,055 | 3,115 | 295,900 | 3,115 |
| 2018-11-15 | 3,010 | 3,065 | 3,010 | 3,055 | 201,100 | 3,055 |
| 2018-11-14 | 2,995 | 3,025 | 2,976 | 3,010 | 161,100 | 3,010 |
| 2018-11-13 | 2,954 | 3,005 | 2,952 | 2,999 | 195,100 | 2,999 |
| 2018-11-12 | 2,991 | 3,035 | 2,986 | 3,010 | 114,700 | 3,010 |
| 2018-11-09 | 3,005 | 3,025 | 2,994 | 3,005 | 102,000 | 3,005 |
| 2018-11-08 | 2,970 | 3,015 | 2,949 | 2,993 | 137,900 | 2,993 |
| 2018-11-07 | 2,942 | 2,977 | 2,919 | 2,927 | 209,000 | 2,927 |
| 2018-11-06 | 2,919 | 2,938 | 2,909 | 2,920 | 187,000 | 2,920 |
| 2018-11-05 | 2,939 | 2,951 | 2,907 | 2,929 | 238,700 | 2,929 |
| 2018-11-02 | 2,955 | 2,990 | 2,915 | 2,989 | 404,000 | 2,989 |
| 2018-11-01 | 3,060 | 3,120 | 2,949 | 2,952 | 583,300 | 2,952 |
| 2018-10-31 | 2,928 | 2,942 | 2,862 | 2,904 | 472,500 | 2,904 |
| 2018-10-30 | 2,906 | 2,952 | 2,904 | 2,929 | 466,400 | 2,929 |
| 2018-10-29 | 2,845 | 2,927 | 2,751 | 2,907 | 814,900 | 2,907 |
| 2018-10-26 | 2,812 | 2,864 | 2,789 | 2,845 | 471,900 | 2,845 |
| 2018-10-25 | 2,790 | 2,832 | 2,764 | 2,796 | 372,100 | 2,796 |
| 2018-10-24 | 2,756 | 2,834 | 2,751 | 2,825 | 262,300 | 2,825 |
| 2018-10-23 | 2,826 | 2,827 | 2,751 | 2,755 | 172,300 | 2,755 |
| 2018-10-22 | 2,800 | 2,871 | 2,785 | 2,856 | 223,900 | 2,856 |
| 2018-10-19 | 2,815 | 2,827 | 2,788 | 2,807 | 184,400 | 2,807 |
| 2018-10-18 | 2,853 | 2,866 | 2,829 | 2,855 | 235,300 | 2,855 |
| 2018-10-17 | 2,825 | 2,858 | 2,800 | 2,853 | 358,500 | 2,853 |
| 2018-10-16 | 2,875 | 2,875 | 2,810 | 2,817 | 386,500 | 2,817 |
| 2018-10-15 | 2,927 | 2,951 | 2,867 | 2,876 | 232,000 | 2,876 |
| 2018-10-12 | 2,963 | 2,976 | 2,930 | 2,962 | 308,100 | 2,962 |
| 2018-10-11 | 2,975 | 2,992 | 2,940 | 2,983 | 307,700 | 2,983 |
| 2018-10-10 | 3,030 | 3,055 | 3,010 | 3,045 | 223,000 | 3,045 |
| 2018-10-09 | 3,060 | 3,065 | 3,000 | 3,025 | 246,900 | 3,025 |
| 2018-10-05 | 3,080 | 3,120 | 3,065 | 3,075 | 298,200 | 3,075 |
| 2018-10-04 | 3,135 | 3,150 | 3,100 | 3,120 | 221,000 | 3,120 |
| 2018-10-03 | 3,140 | 3,145 | 3,100 | 3,120 | 173,500 | 3,120 |
| 2018-10-02 | 3,160 | 3,170 | 3,115 | 3,140 | 272,100 | 3,140 |
| 2018-10-01 | 3,170 | 3,185 | 3,145 | 3,150 | 146,400 | 3,150 |
| 2018-09-28 | 3,180 | 3,195 | 3,145 | 3,190 | 226,700 | 3,190 |
| 2018-09-27 | 3,175 | 3,195 | 3,140 | 3,170 | 234,000 | 3,170 |
| 2018-09-26 | 3,170 | 3,205 | 3,150 | 3,200 | 212,100 | 3,200 |
| 2018-09-25 | 3,200 | 3,220 | 3,145 | 3,205 | 296,900 | 3,205 |
| 2018-09-21 | 3,185 | 3,200 | 3,125 | 3,200 | 235,500 | 3,200 |
| 2018-09-20 | 3,165 | 3,170 | 3,115 | 3,145 | 353,600 | 3,145 |
| 2018-09-19 | 3,210 | 3,225 | 3,150 | 3,175 | 319,000 | 3,175 |
| 2018-09-18 | 3,060 | 3,185 | 3,055 | 3,150 | 250,200 | 3,150 |
| 2018-09-14 | 3,055 | 3,095 | 3,040 | 3,080 | 412,100 | 3,080 |
| 2018-09-13 | 3,040 | 3,100 | 3,035 | 3,070 | 174,200 | 3,070 |
| 2018-09-12 | 3,035 | 3,040 | 2,998 | 3,015 | 233,700 | 3,015 |
| 2018-09-11 | 3,010 | 3,030 | 2,990 | 3,020 | 116,500 | 3,020 |
| 2018-09-10 | 3,005 | 3,060 | 2,983 | 3,000 | 245,200 | 3,000 |
| 2018-09-07 | 2,950 | 3,010 | 2,931 | 3,000 | 444,800 | 3,000 |
| 2018-09-06 | 3,055 | 3,090 | 2,996 | 3,020 | 208,900 | 3,020 |
| 2018-09-05 | 3,025 | 3,070 | 3,015 | 3,055 | 197,100 | 3,055 |
| 2018-09-04 | 3,035 | 3,035 | 2,999 | 3,010 | 166,600 | 3,010 |
| 2018-09-03 | 3,075 | 3,085 | 3,010 | 3,025 | 219,500 | 3,025 |
| 2018-08-31 | 3,085 | 3,095 | 3,060 | 3,060 | 194,800 | 3,060 |
| 2018-08-30 | 3,145 | 3,170 | 3,105 | 3,105 | 176,300 | 3,105 |
| 2018-08-29 | 3,130 | 3,160 | 3,110 | 3,130 | 226,200 | 3,130 |
| 2018-08-28 | 3,100 | 3,100 | 3,035 | 3,035 | 146,300 | 3,035 |
| 2018-08-27 | 3,045 | 3,095 | 3,030 | 3,080 | 118,300 | 3,080 |
| 2018-08-24 | 3,000 | 3,050 | 3,000 | 3,040 | 128,800 | 3,040 |
| 2018-08-23 | 3,040 | 3,045 | 3,015 | 3,035 | 133,100 | 3,035 |
| 2018-08-22 | 3,030 | 3,045 | 3,005 | 3,015 | 189,600 | 3,015 |
| 2018-08-21 | 3,025 | 3,050 | 3,000 | 3,025 | 226,300 | 3,025 |
| 2018-08-20 | 3,080 | 3,100 | 3,015 | 3,030 | 135,200 | 3,030 |
| 2018-08-17 | 3,060 | 3,105 | 3,030 | 3,095 | 212,500 | 3,095 |
| 2018-08-16 | 3,045 | 3,070 | 3,000 | 3,055 | 186,600 | 3,055 |
| 2018-08-15 | 3,110 | 3,135 | 3,075 | 3,095 | 200,800 | 3,095 |
| 2018-08-14 | 3,055 | 3,115 | 3,030 | 3,110 | 218,200 | 3,110 |
| 2018-08-13 | 3,010 | 3,040 | 2,989 | 3,030 | 201,600 | 3,030 |
| 2018-08-10 | 3,065 | 3,080 | 3,045 | 3,060 | 267,700 | 3,060 |
| 2018-08-09 | 3,040 | 3,100 | 3,020 | 3,075 | 131,600 | 3,075 |
| 2018-08-08 | 3,085 | 3,090 | 3,040 | 3,045 | 179,700 | 3,045 |
| 2018-08-07 | 3,010 | 3,100 | 3,005 | 3,085 | 196,600 | 3,085 |
| 2018-08-06 | 3,060 | 3,060 | 2,998 | 3,000 | 173,000 | 3,000 |
| 2018-08-03 | 3,045 | 3,100 | 3,030 | 3,060 | 229,300 | 3,060 |
| 2018-08-02 | 3,005 | 3,110 | 3,005 | 3,035 | 400,400 | 3,035 |
| 2018-08-01 | 3,075 | 3,080 | 2,991 | 2,997 | 411,400 | 2,997 |
| 2018-07-31 | 3,110 | 3,120 | 3,040 | 3,050 | 274,500 | 3,050 |
| 2018-07-30 | 3,075 | 3,165 | 3,075 | 3,150 | 468,600 | 3,150 |
| 2018-07-27 | 3,005 | 3,145 | 3,005 | 3,075 | 1,076,900 | 3,075 |
| 2018-07-26 | 2,882 | 2,935 | 2,834 | 2,920 | 611,500 | 2,920 |
| 2018-07-25 | 2,805 | 2,836 | 2,800 | 2,832 | 298,800 | 2,832 |
| 2018-07-24 | 2,863 | 2,884 | 2,792 | 2,798 | 462,400 | 2,798 |
| 2018-07-23 | 2,794 | 2,847 | 2,785 | 2,796 | 241,300 | 2,796 |
| 2018-07-20 | 2,817 | 2,844 | 2,791 | 2,805 | 157,200 | 2,805 |
| 2018-07-19 | 2,815 | 2,867 | 2,811 | 2,826 | 143,300 | 2,826 |
| 2018-07-18 | 2,840 | 2,871 | 2,811 | 2,814 | 175,200 | 2,814 |
| 2018-07-17 | 2,758 | 2,828 | 2,754 | 2,822 | 260,800 | 2,822 |
| 2018-07-13 | 2,756 | 2,762 | 2,717 | 2,755 | 257,400 | 2,755 |
| 2018-07-12 | 2,711 | 2,736 | 2,704 | 2,716 | 185,300 | 2,716 |
| 2018-07-11 | 2,700 | 2,713 | 2,668 | 2,692 | 214,600 | 2,692 |
| 2018-07-10 | 2,756 | 2,775 | 2,709 | 2,709 | 290,800 | 2,709 |
| 2018-07-09 | 2,766 | 2,769 | 2,734 | 2,740 | 180,100 | 2,740 |
| 2018-07-06 | 2,735 | 2,776 | 2,726 | 2,765 | 310,000 | 2,765 |
| 2018-07-05 | 2,777 | 2,777 | 2,725 | 2,735 | 209,400 | 2,735 |
| 2018-07-04 | 2,749 | 2,815 | 2,749 | 2,772 | 353,100 | 2,772 |
| 2018-07-03 | 2,775 | 2,775 | 2,726 | 2,740 | 283,100 | 2,740 |
| 2018-07-02 | 2,816 | 2,817 | 2,763 | 2,775 | 350,400 | 2,775 |
| 2018-06-29 | 2,862 | 2,870 | 2,828 | 2,838 | 118,300 | 2,838 |
| 2018-06-28 | 2,860 | 2,869 | 2,820 | 2,853 | 261,000 | 2,853 |
| 2018-06-27 | 2,900 | 2,900 | 2,850 | 2,869 | 190,100 | 2,869 |
| 2018-06-26 | 2,888 | 2,899 | 2,867 | 2,889 | 229,000 | 2,889 |
| 2018-06-25 | 2,960 | 2,964 | 2,892 | 2,900 | 399,100 | 2,900 |
| 2018-06-22 | 3,015 | 3,030 | 2,968 | 2,979 | 318,200 | 2,979 |
| 2018-06-21 | 3,030 | 3,030 | 2,971 | 3,015 | 304,400 | 3,015 |
| 2018-06-20 | 3,080 | 3,090 | 3,045 | 3,065 | 210,900 | 3,065 |
| 2018-06-19 | 3,090 | 3,105 | 3,035 | 3,075 | 297,000 | 3,075 |
| 2018-06-18 | 3,010 | 3,130 | 2,981 | 3,100 | 447,200 | 3,100 |
| 2018-06-15 | 3,010 | 3,020 | 2,994 | 3,010 | 139,100 | 3,010 |
| 2018-06-14 | 3,025 | 3,035 | 2,988 | 3,005 | 142,900 | 3,005 |
| 2018-06-13 | 3,040 | 3,055 | 3,030 | 3,045 | 121,600 | 3,045 |
| 2018-06-12 | 3,050 | 3,060 | 3,015 | 3,020 | 215,800 | 3,020 |
| 2018-06-11 | 3,045 | 3,065 | 3,010 | 3,035 | 229,700 | 3,035 |
| 2018-06-08 | 3,005 | 3,050 | 2,997 | 3,030 | 211,300 | 3,030 |
| 2018-06-07 | 2,997 | 3,030 | 2,961 | 3,020 | 248,900 | 3,020 |
| 2018-06-06 | 3,000 | 3,000 | 2,951 | 2,997 | 204,800 | 2,997 |
| 2018-06-05 | 2,988 | 2,992 | 2,961 | 2,992 | 163,100 | 2,992 |
| 2018-06-04 | 3,005 | 3,025 | 2,969 | 2,993 | 179,800 | 2,993 |
| 2018-06-01 | 2,935 | 2,980 | 2,920 | 2,955 | 290,100 | 2,955 |
| 2018-05-31 | 2,932 | 2,959 | 2,903 | 2,935 | 343,500 | 2,935 |
| 2018-05-30 | 2,921 | 2,940 | 2,905 | 2,932 | 195,700 | 2,932 |
| 2018-05-29 | 2,923 | 2,938 | 2,906 | 2,932 | 196,600 | 2,932 |
| 2018-05-28 | 2,951 | 2,961 | 2,927 | 2,933 | 254,700 | 2,933 |
| 2018-05-25 | 2,980 | 2,989 | 2,928 | 2,947 | 301,400 | 2,947 |
| 2018-05-24 | 3,040 | 3,040 | 2,986 | 3,010 | 146,500 | 3,010 |
| 2018-05-23 | 2,975 | 3,010 | 2,952 | 3,010 | 239,100 | 3,010 |
| 2018-05-22 | 3,020 | 3,025 | 2,986 | 3,005 | 144,500 | 3,005 |
| 2018-05-21 | 3,050 | 3,050 | 3,005 | 3,020 | 146,200 | 3,020 |
| 2018-05-18 | 3,055 | 3,075 | 3,030 | 3,060 | 147,100 | 3,060 |
| 2018-05-17 | 3,055 | 3,055 | 3,020 | 3,055 | 223,400 | 3,055 |
| 2018-05-16 | 3,085 | 3,105 | 3,050 | 3,055 | 190,300 | 3,055 |
| 2018-05-15 | 3,155 | 3,155 | 3,095 | 3,100 | 216,100 | 3,100 |
| 2018-05-14 | 3,125 | 3,180 | 3,125 | 3,170 | 137,700 | 3,170 |
| 2018-05-11 | 3,085 | 3,135 | 3,060 | 3,130 | 270,000 | 3,130 |
| 2018-05-10 | 3,080 | 3,110 | 3,075 | 3,100 | 179,800 | 3,100 |
| 2018-05-09 | 3,130 | 3,135 | 3,040 | 3,075 | 432,600 | 3,075 |
| 2018-05-08 | 3,120 | 3,210 | 3,120 | 3,175 | 440,100 | 3,175 |
| 2018-05-07 | 3,090 | 3,090 | 3,030 | 3,075 | 308,500 | 3,075 |
| 2018-05-02 | 3,100 | 3,125 | 3,000 | 3,090 | 362,200 | 3,090 |
| 2018-05-01 | 2,968 | 3,140 | 2,964 | 3,040 | 768,600 | 3,040 |
| 2018-04-27 | 2,925 | 2,946 | 2,902 | 2,931 | 432,600 | 2,931 |
| 2018-04-26 | 3,000 | 3,000 | 2,948 | 2,949 | 380,500 | 2,949 |
| 2018-04-25 | 2,935 | 2,953 | 2,917 | 2,927 | 386,100 | 2,927 |
| 2018-04-24 | 2,957 | 2,984 | 2,919 | 2,956 | 241,700 | 2,956 |
| 2018-04-23 | 2,969 | 2,995 | 2,924 | 2,929 | 310,100 | 2,929 |
| 2018-04-20 | 2,970 | 2,996 | 2,957 | 2,969 | 185,500 | 2,969 |
| 2018-04-19 | 2,963 | 2,979 | 2,933 | 2,944 | 210,500 | 2,944 |
| 2018-04-18 | 2,890 | 2,955 | 2,886 | 2,929 | 247,700 | 2,929 |
| 2018-04-17 | 2,910 | 2,945 | 2,890 | 2,897 | 259,100 | 2,897 |
| 2018-04-16 | 2,944 | 2,962 | 2,926 | 2,942 | 342,100 | 2,942 |
| 2018-04-13 | 2,956 | 2,963 | 2,893 | 2,939 | 249,300 | 2,939 |
| 2018-04-12 | 2,967 | 3,000 | 2,958 | 2,962 | 87,000 | 2,962 |
| 2018-04-11 | 2,972 | 2,994 | 2,952 | 2,974 | 128,800 | 2,974 |
| 2018-04-10 | 2,959 | 2,991 | 2,930 | 2,957 | 295,700 | 2,957 |
| 2018-04-09 | 2,976 | 2,991 | 2,943 | 2,974 | 232,500 | 2,974 |
| 2018-04-06 | 3,020 | 3,070 | 2,969 | 2,977 | 399,300 | 2,977 |
| 2018-04-05 | 3,030 | 3,040 | 2,993 | 3,005 | 223,500 | 3,005 |
| 2018-04-04 | 3,000 | 3,035 | 2,987 | 3,020 | 257,000 | 3,020 |
| 2018-04-03 | 2,955 | 3,005 | 2,946 | 2,974 | 349,400 | 2,974 |
| 2018-03-30 | 2,987 | 2,996 | 2,961 | 2,990 | 228,100 | 2,990 |
| 2018-03-29 | 2,975 | 3,015 | 2,926 | 2,952 | 297,200 | 2,952 |
| 2018-03-28 | 2,900 | 2,950 | 2,897 | 2,946 | 188,000 | 2,946 |
| 2018-03-27 | 2,909 | 2,947 | 2,882 | 2,945 | 475,500 | 2,945 |
| 2018-03-26 | 2,858 | 2,922 | 2,845 | 2,915 | 303,700 | 2,915 |
| 2018-03-23 | 2,857 | 2,905 | 2,857 | 2,875 | 444,400 | 2,875 |
| 2018-03-22 | 2,879 | 2,936 | 2,875 | 2,930 | 398,700 | 2,930 |
| 2018-03-20 | 2,851 | 2,880 | 2,846 | 2,874 | 253,500 | 2,874 |
| 2018-03-19 | 2,861 | 2,873 | 2,840 | 2,856 | 313,100 | 2,856 |
| 2018-03-16 | 2,824 | 2,890 | 2,824 | 2,865 | 499,100 | 2,865 |
| 2018-03-15 | 2,766 | 2,808 | 2,719 | 2,799 | 291,900 | 2,799 |
| 2018-03-14 | 2,712 | 2,758 | 2,711 | 2,747 | 227,900 | 2,747 |
| 2018-03-13 | 2,727 | 2,732 | 2,703 | 2,731 | 237,600 | 2,731 |
| 2018-03-12 | 2,786 | 2,798 | 2,710 | 2,739 | 259,200 | 2,739 |
| 2018-03-09 | 2,801 | 2,826 | 2,746 | 2,778 | 270,600 | 2,778 |
| 2018-03-08 | 2,773 | 2,783 | 2,731 | 2,747 | 259,400 | 2,747 |
| 2018-03-07 | 2,717 | 2,773 | 2,692 | 2,748 | 362,500 | 2,748 |
| 2018-03-06 | 2,679 | 2,743 | 2,670 | 2,717 | 428,100 | 2,717 |
| 2018-03-05 | 2,616 | 2,668 | 2,602 | 2,661 | 195,000 | 2,661 |
| 2018-03-02 | 2,632 | 2,658 | 2,607 | 2,634 | 314,700 | 2,634 |
| 2018-03-01 | 2,662 | 2,701 | 2,645 | 2,682 | 367,700 | 2,682 |
| 2018-02-28 | 2,685 | 2,691 | 2,653 | 2,653 | 178,200 | 2,653 |
| 2018-02-27 | 2,666 | 2,669 | 2,645 | 2,654 | 133,900 | 2,654 |
| 2018-02-26 | 2,661 | 2,682 | 2,640 | 2,647 | 200,300 | 2,647 |
| 2018-02-23 | 2,669 | 2,669 | 2,620 | 2,624 | 227,400 | 2,624 |
| 2018-02-22 | 2,650 | 2,670 | 2,629 | 2,665 | 229,100 | 2,665 |
| 2018-02-21 | 2,599 | 2,643 | 2,595 | 2,639 | 196,500 | 2,639 |
| 2018-02-20 | 2,629 | 2,637 | 2,592 | 2,595 | 120,300 | 2,595 |
| 2018-02-19 | 2,628 | 2,662 | 2,621 | 2,645 | 156,100 | 2,645 |
| 2018-02-16 | 2,622 | 2,624 | 2,595 | 2,602 | 177,800 | 2,602 |
| 2018-02-15 | 2,618 | 2,630 | 2,597 | 2,614 | 229,700 | 2,614 |
| 2018-02-14 | 2,599 | 2,628 | 2,578 | 2,584 | 295,900 | 2,584 |
| 2018-02-13 | 2,645 | 2,645 | 2,562 | 2,564 | 261,200 | 2,564 |
| 2018-02-09 | 2,598 | 2,611 | 2,568 | 2,610 | 225,200 | 2,610 |
| 2018-02-08 | 2,715 | 2,744 | 2,677 | 2,678 | 241,500 | 2,678 |
| 2018-02-07 | 2,820 | 2,841 | 2,704 | 2,705 | 336,500 | 2,705 |
| 2018-02-06 | 2,850 | 2,866 | 2,729 | 2,757 | 408,500 | 2,757 |
| 2018-02-05 | 2,960 | 3,000 | 2,943 | 2,944 | 434,600 | 2,944 |
| 2018-02-02 | 2,996 | 3,040 | 2,964 | 3,030 | 444,700 | 3,030 |
| 2018-02-01 | 2,743 | 3,040 | 2,735 | 3,015 | 997,800 | 3,015 |
| 2018-01-31 | 2,858 | 2,896 | 2,825 | 2,827 | 482,900 | 2,827 |
| 2018-01-30 | 2,917 | 2,928 | 2,860 | 2,863 | 269,500 | 2,863 |
| 2018-01-29 | 2,938 | 2,958 | 2,905 | 2,905 | 192,200 | 2,905 |
| 2018-01-26 | 2,942 | 2,970 | 2,929 | 2,930 | 259,000 | 2,930 |
| 2018-01-25 | 2,958 | 2,979 | 2,940 | 2,941 | 305,400 | 2,941 |
| 2018-01-24 | 2,906 | 2,975 | 2,906 | 2,966 | 285,800 | 2,966 |
| 2018-01-23 | 2,915 | 2,929 | 2,906 | 2,910 | 212,200 | 2,910 |
| 2018-01-22 | 2,906 | 2,915 | 2,872 | 2,896 | 180,600 | 2,896 |
| 2018-01-19 | 2,894 | 2,909 | 2,879 | 2,904 | 245,200 | 2,904 |
| 2018-01-18 | 2,931 | 2,947 | 2,862 | 2,864 | 431,700 | 2,864 |
| 2018-01-17 | 2,953 | 2,969 | 2,941 | 2,946 | 217,300 | 2,946 |
| 2018-01-16 | 3,010 | 3,020 | 2,961 | 2,980 | 514,100 | 2,980 |
| 2018-01-15 | 2,860 | 2,965 | 2,831 | 2,950 | 451,400 | 2,950 |
| 2018-01-12 | 2,912 | 2,918 | 2,841 | 2,844 | 450,200 | 2,844 |
| 2018-01-11 | 2,890 | 2,911 | 2,864 | 2,885 | 356,500 | 2,885 |
| 2018-01-10 | 2,924 | 2,940 | 2,886 | 2,890 | 392,900 | 2,890 |
| 2018-01-09 | 2,954 | 2,976 | 2,914 | 2,934 | 373,200 | 2,934 |
| 2018-01-05 | 3,055 | 3,055 | 2,973 | 2,998 | 323,100 | 2,998 |
| 2018-01-04 | 2,959 | 3,040 | 2,959 | 3,035 | 234,100 | 3,035 |
分割・併合履歴 ： [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株
