9470 (株)学研ホールディングス 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 | 4,285 | 4,285 | 4,190 | 4,260 | 41,900 | 1,065 |
| 2018-12-27 | 4,075 | 4,245 | 4,030 | 4,230 | 50,700 | 1,057.50 |
| 2018-12-26 | 3,885 | 3,935 | 3,795 | 3,890 | 37,700 | 972.50 |
| 2018-12-25 | 3,860 | 3,860 | 3,600 | 3,615 | 48,600 | 903.75 |
| 2018-12-21 | 4,075 | 4,120 | 3,960 | 4,040 | 52,100 | 1,010 |
| 2018-12-20 | 4,165 | 4,185 | 4,080 | 4,145 | 53,900 | 1,036.25 |
| 2018-12-19 | 4,165 | 4,235 | 4,120 | 4,235 | 28,600 | 1,058.75 |
| 2018-12-18 | 4,240 | 4,270 | 4,115 | 4,165 | 69,400 | 1,041.25 |
| 2018-12-17 | 4,255 | 4,395 | 4,185 | 4,370 | 44,700 | 1,092.50 |
| 2018-12-14 | 4,195 | 4,330 | 4,180 | 4,260 | 52,800 | 1,065 |
| 2018-12-13 | 4,395 | 4,430 | 4,230 | 4,240 | 49,200 | 1,060 |
| 2018-12-12 | 4,425 | 4,465 | 4,345 | 4,380 | 53,200 | 1,095 |
| 2018-12-11 | 4,450 | 4,550 | 4,290 | 4,355 | 93,800 | 1,088.75 |
| 2018-12-10 | 4,290 | 4,380 | 4,265 | 4,355 | 42,700 | 1,088.75 |
| 2018-12-07 | 4,300 | 4,325 | 4,205 | 4,270 | 66,200 | 1,067.50 |
| 2018-12-06 | 4,350 | 4,370 | 4,255 | 4,305 | 53,600 | 1,076.25 |
| 2018-12-05 | 4,380 | 4,445 | 4,270 | 4,405 | 73,400 | 1,101.25 |
| 2018-12-04 | 4,400 | 4,455 | 4,390 | 4,420 | 60,800 | 1,105 |
| 2018-12-03 | 4,455 | 4,520 | 4,360 | 4,425 | 76,800 | 1,106.25 |
| 2018-11-30 | 4,400 | 4,475 | 4,270 | 4,395 | 205,800 | 1,098.75 |
| 2018-11-29 | 4,500 | 4,550 | 4,345 | 4,425 | 99,900 | 1,106.25 |
| 2018-11-28 | 4,615 | 4,655 | 4,445 | 4,480 | 100,300 | 1,120 |
| 2018-11-27 | 4,470 | 4,780 | 4,445 | 4,695 | 120,400 | 1,173.75 |
| 2018-11-26 | 4,450 | 4,470 | 4,275 | 4,430 | 58,500 | 1,107.50 |
| 2018-11-22 | 4,295 | 4,415 | 4,145 | 4,370 | 80,900 | 1,092.50 |
| 2018-11-21 | 4,485 | 4,485 | 4,205 | 4,305 | 108,000 | 1,076.25 |
| 2018-11-20 | 4,550 | 4,560 | 4,390 | 4,520 | 56,500 | 1,130 |
| 2018-11-19 | 4,495 | 4,660 | 4,380 | 4,550 | 74,100 | 1,137.50 |
| 2018-11-16 | 5,290 | 5,330 | 4,455 | 4,560 | 213,200 | 1,140 |
| 2018-11-15 | 5,170 | 5,230 | 5,170 | 5,170 | 65,900 | 1,292.50 |
| 2018-11-14 | 6,300 | 6,380 | 6,130 | 6,170 | 62,300 | 1,542.50 |
| 2018-11-13 | 6,180 | 6,260 | 6,060 | 6,240 | 23,200 | 1,560 |
| 2018-11-12 | 6,210 | 6,300 | 6,130 | 6,280 | 34,000 | 1,570 |
| 2018-11-09 | 6,090 | 6,170 | 6,040 | 6,150 | 16,700 | 1,537.50 |
| 2018-11-08 | 6,110 | 6,120 | 6,000 | 6,100 | 17,900 | 1,525 |
| 2018-11-07 | 5,930 | 6,110 | 5,850 | 5,990 | 32,300 | 1,497.50 |
| 2018-11-06 | 5,840 | 6,010 | 5,820 | 5,970 | 29,000 | 1,492.50 |
| 2018-11-05 | 5,660 | 5,890 | 5,660 | 5,840 | 28,300 | 1,460 |
| 2018-11-02 | 5,630 | 5,700 | 5,560 | 5,660 | 23,300 | 1,415 |
| 2018-11-01 | 5,620 | 5,800 | 5,600 | 5,630 | 27,300 | 1,407.50 |
| 2018-10-31 | 5,660 | 5,790 | 5,660 | 5,710 | 20,700 | 1,427.50 |
| 2018-10-30 | 5,360 | 5,770 | 5,360 | 5,760 | 45,200 | 1,440 |
| 2018-10-29 | 5,430 | 5,540 | 5,290 | 5,390 | 18,600 | 1,347.50 |
| 2018-10-26 | 5,590 | 5,640 | 5,380 | 5,430 | 27,200 | 1,357.50 |
| 2018-10-25 | 5,400 | 5,480 | 5,370 | 5,440 | 16,500 | 1,360 |
| 2018-10-24 | 5,540 | 5,580 | 5,380 | 5,570 | 17,200 | 1,392.50 |
| 2018-10-23 | 5,640 | 5,770 | 5,550 | 5,570 | 22,100 | 1,392.50 |
| 2018-10-22 | 5,770 | 5,770 | 5,620 | 5,740 | 10,600 | 1,435 |
| 2018-10-19 | 5,610 | 5,820 | 5,610 | 5,770 | 15,000 | 1,442.50 |
| 2018-10-18 | 5,770 | 5,840 | 5,680 | 5,810 | 24,500 | 1,452.50 |
| 2018-10-17 | 5,710 | 5,790 | 5,630 | 5,730 | 21,200 | 1,432.50 |
| 2018-10-16 | 5,710 | 5,930 | 5,560 | 5,620 | 37,900 | 1,405 |
| 2018-10-15 | 5,720 | 5,810 | 5,610 | 5,640 | 23,100 | 1,410 |
| 2018-10-12 | 5,600 | 5,770 | 5,520 | 5,680 | 45,600 | 1,420 |
| 2018-10-11 | 5,700 | 5,830 | 5,590 | 5,610 | 65,700 | 1,402.50 |
| 2018-10-10 | 6,170 | 6,190 | 5,890 | 5,900 | 37,000 | 1,475 |
| 2018-10-09 | 6,160 | 6,230 | 5,950 | 6,070 | 52,100 | 1,517.50 |
| 2018-10-05 | 6,160 | 6,250 | 6,010 | 6,080 | 44,600 | 1,520 |
| 2018-10-04 | 6,150 | 6,290 | 6,010 | 6,140 | 58,600 | 1,535 |
| 2018-10-03 | 6,040 | 6,320 | 6,010 | 6,130 | 59,600 | 1,532.50 |
| 2018-10-02 | 5,980 | 6,290 | 5,860 | 6,000 | 93,500 | 1,500 |
| 2018-10-01 | 5,720 | 5,930 | 5,720 | 5,900 | 53,400 | 1,475 |
| 2018-09-28 | 5,660 | 5,700 | 5,540 | 5,670 | 39,700 | 1,417.50 |
| 2018-09-27 | 5,640 | 5,750 | 5,540 | 5,670 | 32,000 | 1,417.50 |
| 2018-09-26 | 5,650 | 5,710 | 5,570 | 5,640 | 38,200 | 1,410 |
| 2018-09-25 | 5,450 | 5,760 | 5,450 | 5,760 | 97,700 | 1,440 |
| 2018-09-21 | 5,640 | 5,640 | 5,410 | 5,490 | 72,400 | 1,372.50 |
| 2018-09-20 | 5,660 | 5,690 | 5,510 | 5,670 | 35,600 | 1,417.50 |
| 2018-09-19 | 5,770 | 5,840 | 5,590 | 5,660 | 58,900 | 1,415 |
| 2018-09-18 | 5,400 | 5,840 | 5,380 | 5,780 | 49,200 | 1,445 |
| 2018-09-14 | 5,370 | 5,500 | 5,340 | 5,400 | 35,500 | 1,350 |
| 2018-09-13 | 5,170 | 5,360 | 5,150 | 5,350 | 31,500 | 1,337.50 |
| 2018-09-12 | 5,030 | 5,210 | 5,030 | 5,160 | 28,700 | 1,290 |
| 2018-09-11 | 5,010 | 5,140 | 4,960 | 5,120 | 38,300 | 1,280 |
| 2018-09-10 | 5,200 | 5,440 | 5,010 | 5,060 | 76,700 | 1,265 |
| 2018-09-07 | 5,090 | 5,150 | 5,000 | 5,140 | 60,500 | 1,285 |
| 2018-09-06 | 4,870 | 5,050 | 4,870 | 5,040 | 91,200 | 1,260 |
| 2018-09-05 | 4,565 | 4,780 | 4,495 | 4,575 | 73,900 | 1,143.75 |
| 2018-09-04 | 4,275 | 4,295 | 4,250 | 4,285 | 8,700 | 1,071.25 |
| 2018-09-03 | 4,365 | 4,365 | 4,270 | 4,285 | 11,300 | 1,071.25 |
| 2018-08-31 | 4,380 | 4,415 | 4,365 | 4,365 | 7,000 | 1,091.25 |
| 2018-08-30 | 4,430 | 4,430 | 4,365 | 4,380 | 4,000 | 1,095 |
| 2018-08-29 | 4,400 | 4,425 | 4,375 | 4,375 | 8,700 | 1,093.75 |
| 2018-08-28 | 4,370 | 4,395 | 4,340 | 4,390 | 6,200 | 1,097.50 |
| 2018-08-27 | 4,385 | 4,395 | 4,350 | 4,370 | 5,700 | 1,092.50 |
| 2018-08-24 | 4,340 | 4,340 | 4,315 | 4,315 | 3,600 | 1,078.75 |
| 2018-08-23 | 4,335 | 4,345 | 4,305 | 4,340 | 3,000 | 1,085 |
| 2018-08-22 | 4,270 | 4,315 | 4,270 | 4,300 | 4,000 | 1,075 |
| 2018-08-21 | 4,315 | 4,380 | 4,265 | 4,270 | 9,600 | 1,067.50 |
| 2018-08-20 | 4,335 | 4,385 | 4,325 | 4,360 | 5,700 | 1,090 |
| 2018-08-17 | 4,360 | 4,375 | 4,315 | 4,315 | 5,600 | 1,078.75 |
| 2018-08-16 | 4,280 | 4,360 | 4,250 | 4,290 | 11,700 | 1,072.50 |
| 2018-08-15 | 4,470 | 4,470 | 4,355 | 4,365 | 15,600 | 1,091.25 |
| 2018-08-14 | 4,470 | 4,520 | 4,445 | 4,470 | 12,100 | 1,117.50 |
| 2018-08-13 | 4,655 | 4,655 | 4,455 | 4,470 | 10,200 | 1,117.50 |
| 2018-08-10 | 4,685 | 4,685 | 4,585 | 4,585 | 10,300 | 1,146.25 |
| 2018-08-09 | 4,630 | 4,710 | 4,590 | 4,695 | 9,400 | 1,173.75 |
| 2018-08-08 | 4,530 | 4,620 | 4,505 | 4,600 | 8,800 | 1,150 |
| 2018-08-07 | 4,495 | 4,535 | 4,485 | 4,520 | 3,800 | 1,130 |
| 2018-08-06 | 4,505 | 4,575 | 4,490 | 4,495 | 5,200 | 1,123.75 |
| 2018-08-03 | 4,560 | 4,585 | 4,480 | 4,490 | 6,400 | 1,122.50 |
| 2018-08-02 | 4,665 | 4,665 | 4,550 | 4,585 | 7,200 | 1,146.25 |
| 2018-08-01 | 4,690 | 4,690 | 4,605 | 4,625 | 5,600 | 1,156.25 |
| 2018-07-31 | 4,690 | 4,690 | 4,605 | 4,650 | 6,100 | 1,162.50 |
| 2018-07-30 | 4,595 | 4,700 | 4,570 | 4,690 | 9,100 | 1,172.50 |
| 2018-07-27 | 4,600 | 4,600 | 4,555 | 4,590 | 5,300 | 1,147.50 |
| 2018-07-26 | 4,545 | 4,605 | 4,535 | 4,595 | 7,200 | 1,148.75 |
| 2018-07-25 | 4,500 | 4,525 | 4,475 | 4,490 | 6,200 | 1,122.50 |
| 2018-07-24 | 4,575 | 4,575 | 4,510 | 4,510 | 6,100 | 1,127.50 |
| 2018-07-23 | 4,610 | 4,620 | 4,500 | 4,575 | 15,700 | 1,143.75 |
| 2018-07-20 | 4,700 | 4,700 | 4,580 | 4,595 | 12,300 | 1,148.75 |
| 2018-07-19 | 4,700 | 4,700 | 4,655 | 4,655 | 3,500 | 1,163.75 |
| 2018-07-18 | 4,700 | 4,700 | 4,660 | 4,690 | 5,700 | 1,172.50 |
| 2018-07-17 | 4,540 | 4,700 | 4,540 | 4,700 | 10,100 | 1,175 |
| 2018-07-13 | 4,460 | 4,525 | 4,460 | 4,505 | 6,700 | 1,126.25 |
| 2018-07-12 | 4,415 | 4,465 | 4,405 | 4,450 | 6,500 | 1,112.50 |
| 2018-07-11 | 4,500 | 4,500 | 4,385 | 4,445 | 15,600 | 1,111.25 |
| 2018-07-10 | 4,690 | 4,710 | 4,550 | 4,550 | 9,100 | 1,137.50 |
| 2018-07-09 | 4,690 | 4,690 | 4,620 | 4,645 | 6,200 | 1,161.25 |
| 2018-07-06 | 4,650 | 4,655 | 4,560 | 4,605 | 11,100 | 1,151.25 |
| 2018-07-05 | 4,750 | 4,770 | 4,640 | 4,645 | 6,700 | 1,161.25 |
| 2018-07-04 | 4,590 | 4,815 | 4,590 | 4,795 | 8,100 | 1,198.75 |
| 2018-07-03 | 4,755 | 4,810 | 4,590 | 4,690 | 11,600 | 1,172.50 |
| 2018-07-02 | 4,950 | 4,950 | 4,710 | 4,725 | 12,500 | 1,181.25 |
| 2018-06-29 | 4,955 | 5,000 | 4,915 | 4,950 | 7,900 | 1,237.50 |
| 2018-06-28 | 5,090 | 5,090 | 4,945 | 4,970 | 14,400 | 1,242.50 |
| 2018-06-27 | 5,160 | 5,180 | 5,130 | 5,150 | 4,700 | 1,287.50 |
| 2018-06-26 | 5,070 | 5,160 | 5,070 | 5,150 | 4,400 | 1,287.50 |
| 2018-06-25 | 5,290 | 5,300 | 5,090 | 5,110 | 8,300 | 1,277.50 |
| 2018-06-22 | 5,120 | 5,250 | 5,120 | 5,240 | 5,400 | 1,310 |
| 2018-06-21 | 5,200 | 5,240 | 5,160 | 5,170 | 3,800 | 1,292.50 |
| 2018-06-20 | 5,180 | 5,200 | 5,110 | 5,200 | 7,800 | 1,300 |
| 2018-06-19 | 5,250 | 5,300 | 5,060 | 5,080 | 14,400 | 1,270 |
| 2018-06-18 | 5,370 | 5,370 | 5,280 | 5,290 | 8,800 | 1,322.50 |
| 2018-06-15 | 5,450 | 5,500 | 5,350 | 5,380 | 11,600 | 1,345 |
| 2018-06-14 | 5,430 | 5,580 | 5,400 | 5,460 | 19,900 | 1,365 |
| 2018-06-13 | 5,310 | 5,480 | 5,300 | 5,400 | 13,600 | 1,350 |
| 2018-06-12 | 5,540 | 5,540 | 5,270 | 5,310 | 15,500 | 1,327.50 |
| 2018-06-11 | 5,590 | 5,590 | 5,460 | 5,560 | 13,000 | 1,390 |
| 2018-06-08 | 5,500 | 5,650 | 5,450 | 5,600 | 19,400 | 1,400 |
| 2018-06-07 | 5,490 | 5,640 | 5,470 | 5,600 | 19,700 | 1,400 |
| 2018-06-06 | 5,410 | 5,460 | 5,380 | 5,450 | 7,200 | 1,362.50 |
| 2018-06-05 | 5,460 | 5,470 | 5,340 | 5,470 | 19,800 | 1,367.50 |
| 2018-06-04 | 5,200 | 5,690 | 5,100 | 5,520 | 51,200 | 1,380 |
| 2018-06-01 | 5,070 | 5,190 | 5,040 | 5,100 | 22,100 | 1,275 |
| 2018-05-31 | 4,950 | 5,000 | 4,935 | 4,995 | 7,300 | 1,248.75 |
| 2018-05-30 | 4,950 | 4,965 | 4,940 | 4,950 | 4,200 | 1,237.50 |
| 2018-05-29 | 5,010 | 5,030 | 4,965 | 4,980 | 7,300 | 1,245 |
| 2018-05-28 | 5,010 | 5,040 | 4,975 | 5,010 | 9,800 | 1,252.50 |
| 2018-05-25 | 4,960 | 5,030 | 4,960 | 4,970 | 4,600 | 1,242.50 |
| 2018-05-24 | 5,070 | 5,070 | 4,970 | 4,990 | 9,700 | 1,247.50 |
| 2018-05-23 | 5,100 | 5,100 | 5,000 | 5,030 | 5,800 | 1,257.50 |
| 2018-05-22 | 5,060 | 5,140 | 5,030 | 5,100 | 8,800 | 1,275 |
| 2018-05-21 | 5,070 | 5,090 | 5,030 | 5,060 | 6,200 | 1,265 |
| 2018-05-18 | 5,050 | 5,050 | 5,010 | 5,030 | 5,100 | 1,257.50 |
| 2018-05-17 | 5,070 | 5,070 | 4,955 | 4,980 | 9,000 | 1,245 |
| 2018-05-16 | 5,080 | 5,150 | 5,060 | 5,090 | 12,600 | 1,272.50 |
| 2018-05-15 | 5,090 | 5,120 | 5,010 | 5,080 | 9,300 | 1,270 |
| 2018-05-14 | 5,020 | 5,180 | 4,920 | 5,160 | 10,500 | 1,290 |
| 2018-05-11 | 5,020 | 5,030 | 4,960 | 5,020 | 8,300 | 1,255 |
| 2018-05-10 | 5,040 | 5,090 | 4,960 | 5,010 | 6,900 | 1,252.50 |
| 2018-05-09 | 5,280 | 5,280 | 4,975 | 5,020 | 15,800 | 1,255 |
| 2018-05-08 | 5,070 | 5,310 | 5,070 | 5,270 | 28,200 | 1,317.50 |
| 2018-05-07 | 4,910 | 5,030 | 4,910 | 5,030 | 9,600 | 1,257.50 |
| 2018-05-02 | 4,930 | 4,940 | 4,850 | 4,900 | 6,400 | 1,225 |
| 2018-05-01 | 4,945 | 4,970 | 4,885 | 4,930 | 12,500 | 1,232.50 |
| 2018-04-27 | 4,960 | 4,970 | 4,920 | 4,970 | 10,100 | 1,242.50 |
| 2018-04-26 | 4,890 | 4,925 | 4,825 | 4,910 | 14,000 | 1,227.50 |
| 2018-04-25 | 4,835 | 4,925 | 4,835 | 4,890 | 8,800 | 1,222.50 |
| 2018-04-24 | 4,785 | 4,835 | 4,780 | 4,835 | 9,000 | 1,208.75 |
| 2018-04-23 | 4,840 | 4,850 | 4,770 | 4,785 | 8,400 | 1,196.25 |
| 2018-04-20 | 4,875 | 4,875 | 4,780 | 4,835 | 11,800 | 1,208.75 |
| 2018-04-19 | 4,925 | 4,955 | 4,835 | 4,880 | 12,900 | 1,220 |
| 2018-04-18 | 4,805 | 4,895 | 4,770 | 4,830 | 12,400 | 1,207.50 |
| 2018-04-17 | 4,895 | 4,910 | 4,765 | 4,805 | 15,100 | 1,201.25 |
| 2018-04-16 | 4,930 | 4,985 | 4,875 | 4,895 | 6,400 | 1,223.75 |
| 2018-04-13 | 5,060 | 5,060 | 4,810 | 4,885 | 24,200 | 1,221.25 |
| 2018-04-12 | 5,100 | 5,170 | 4,990 | 5,040 | 10,800 | 1,260 |
| 2018-04-11 | 5,270 | 5,270 | 5,070 | 5,120 | 16,700 | 1,280 |
| 2018-04-10 | 5,180 | 5,450 | 5,150 | 5,320 | 27,800 | 1,330 |
| 2018-04-09 | 5,100 | 5,190 | 5,050 | 5,130 | 13,300 | 1,282.50 |
| 2018-04-06 | 5,130 | 5,140 | 5,020 | 5,110 | 16,700 | 1,277.50 |
| 2018-04-05 | 4,940 | 5,120 | 4,905 | 5,060 | 28,000 | 1,265 |
| 2018-04-04 | 4,770 | 4,965 | 4,750 | 4,940 | 24,900 | 1,235 |
| 2018-04-03 | 4,790 | 4,790 | 4,715 | 4,770 | 5,300 | 1,192.50 |
| 2018-03-30 | 4,810 | 4,815 | 4,765 | 4,795 | 10,300 | 1,198.75 |
| 2018-03-29 | 4,725 | 4,750 | 4,630 | 4,725 | 11,500 | 1,181.25 |
| 2018-03-28 | 4,635 | 4,705 | 4,620 | 4,680 | 10,900 | 1,170 |
| 2018-03-27 | 4,665 | 4,735 | 4,605 | 4,735 | 16,500 | 1,183.75 |
| 2018-03-26 | 4,400 | 4,605 | 4,395 | 4,595 | 28,400 | 1,148.75 |
| 2018-03-23 | 4,710 | 4,710 | 4,470 | 4,500 | 32,300 | 1,125 |
| 2018-03-22 | 4,750 | 4,840 | 4,720 | 4,820 | 21,800 | 1,205 |
| 2018-03-20 | 4,675 | 4,810 | 4,660 | 4,780 | 20,400 | 1,195 |
| 2018-03-19 | 4,805 | 4,805 | 4,620 | 4,675 | 16,300 | 1,168.75 |
| 2018-03-16 | 4,815 | 4,820 | 4,670 | 4,815 | 29,700 | 1,203.75 |
| 2018-03-15 | 4,650 | 4,880 | 4,650 | 4,850 | 40,300 | 1,212.50 |
| 2018-03-14 | 4,555 | 4,635 | 4,555 | 4,625 | 8,400 | 1,156.25 |
| 2018-03-13 | 4,605 | 4,680 | 4,600 | 4,625 | 11,600 | 1,156.25 |
| 2018-03-12 | 4,595 | 4,630 | 4,570 | 4,605 | 16,400 | 1,151.25 |
| 2018-03-09 | 4,660 | 4,670 | 4,520 | 4,525 | 24,600 | 1,131.25 |
| 2018-03-08 | 4,625 | 4,670 | 4,540 | 4,545 | 19,100 | 1,136.25 |
| 2018-03-07 | 4,690 | 4,715 | 4,565 | 4,625 | 31,000 | 1,156.25 |
| 2018-03-06 | 4,705 | 4,800 | 4,685 | 4,690 | 18,800 | 1,172.50 |
| 2018-03-05 | 4,785 | 4,785 | 4,635 | 4,680 | 16,100 | 1,170 |
| 2018-03-02 | 4,670 | 4,845 | 4,605 | 4,785 | 42,800 | 1,196.25 |
| 2018-03-01 | 4,810 | 4,825 | 4,685 | 4,690 | 29,800 | 1,172.50 |
| 2018-02-28 | 4,905 | 4,995 | 4,885 | 4,905 | 26,400 | 1,226.25 |
| 2018-02-27 | 5,060 | 5,060 | 4,915 | 4,945 | 21,600 | 1,236.25 |
| 2018-02-26 | 5,030 | 5,090 | 4,975 | 4,990 | 16,900 | 1,247.50 |
| 2018-02-23 | 5,020 | 5,090 | 4,970 | 5,030 | 26,300 | 1,257.50 |
| 2018-02-22 | 5,010 | 5,100 | 4,990 | 5,040 | 16,800 | 1,260 |
| 2018-02-21 | 5,200 | 5,250 | 5,020 | 5,090 | 29,000 | 1,272.50 |
| 2018-02-20 | 4,980 | 5,210 | 4,980 | 5,200 | 35,200 | 1,300 |
| 2018-02-19 | 5,030 | 5,100 | 4,930 | 4,980 | 44,700 | 1,245 |
| 2018-02-16 | 5,020 | 5,230 | 4,965 | 4,995 | 35,900 | 1,248.75 |
| 2018-02-15 | 4,710 | 5,200 | 4,655 | 5,080 | 97,600 | 1,270 |
| 2018-02-14 | 5,700 | 5,780 | 5,420 | 5,420 | 30,400 | 1,355 |
| 2018-02-13 | 5,860 | 5,880 | 5,670 | 5,730 | 40,900 | 1,432.50 |
| 2018-02-09 | 5,650 | 5,890 | 5,610 | 5,660 | 39,200 | 1,415 |
| 2018-02-08 | 5,780 | 6,000 | 5,730 | 5,950 | 35,100 | 1,487.50 |
| 2018-02-07 | 5,900 | 6,070 | 5,680 | 5,680 | 38,300 | 1,420 |
| 2018-02-06 | 5,520 | 5,920 | 5,420 | 5,810 | 89,900 | 1,452.50 |
| 2018-02-05 | 6,120 | 6,190 | 6,010 | 6,020 | 44,400 | 1,505 |
| 2018-02-02 | 6,390 | 6,390 | 6,140 | 6,200 | 51,000 | 1,550 |
| 2018-02-01 | 6,290 | 6,430 | 6,220 | 6,390 | 36,600 | 1,597.50 |
| 2018-01-31 | 6,320 | 6,390 | 6,230 | 6,240 | 29,900 | 1,560 |
| 2018-01-30 | 6,230 | 6,480 | 6,220 | 6,320 | 46,400 | 1,580 |
| 2018-01-29 | 6,420 | 6,430 | 6,230 | 6,260 | 38,600 | 1,565 |
| 2018-01-26 | 6,270 | 6,500 | 6,270 | 6,440 | 61,700 | 1,610 |
| 2018-01-25 | 6,000 | 6,300 | 5,990 | 6,250 | 59,700 | 1,562.50 |
| 2018-01-24 | 5,890 | 5,950 | 5,850 | 5,940 | 31,600 | 1,485 |
| 2018-01-23 | 6,010 | 6,050 | 5,800 | 5,830 | 47,900 | 1,457.50 |
| 2018-01-22 | 5,960 | 6,130 | 5,960 | 6,010 | 41,800 | 1,502.50 |
| 2018-01-19 | 5,720 | 5,990 | 5,670 | 5,960 | 71,400 | 1,490 |
| 2018-01-18 | 5,730 | 5,850 | 5,530 | 5,650 | 51,500 | 1,412.50 |
| 2018-01-17 | 5,640 | 5,930 | 5,610 | 5,630 | 75,000 | 1,407.50 |
| 2018-01-16 | 5,580 | 5,660 | 5,430 | 5,610 | 43,200 | 1,402.50 |
| 2018-01-15 | 5,820 | 5,850 | 5,530 | 5,580 | 46,800 | 1,395 |
| 2018-01-12 | 5,650 | 5,770 | 5,610 | 5,750 | 30,400 | 1,437.50 |
| 2018-01-11 | 5,390 | 5,730 | 5,350 | 5,670 | 88,200 | 1,417.50 |
| 2018-01-10 | 5,300 | 5,420 | 5,220 | 5,340 | 60,100 | 1,335 |
| 2018-01-09 | 5,160 | 5,370 | 5,110 | 5,330 | 99,200 | 1,332.50 |
| 2018-01-05 | 5,050 | 5,070 | 4,980 | 4,990 | 28,200 | 1,247.50 |
| 2018-01-04 | 4,935 | 5,040 | 4,915 | 5,040 | 25,500 | 1,260 |
分割・併合履歴 ： [2020-03-30]1株→4株 [2017-03-29]1株→0.1株 [1990-03-27]1株→1.1株 [1984-02-25]1株→1.25株 [1983-02-24]1株→1.5株