9474 (株)ゼンリン 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 | 2,414 | 2,427 | 2,324 | 2,328 | 358,800 | 2,328 |
| 2018-12-27 | 2,355 | 2,439 | 2,347 | 2,424 | 226,300 | 2,424 |
| 2018-12-26 | 2,258 | 2,323 | 2,229 | 2,255 | 178,100 | 2,255 |
| 2018-12-25 | 2,218 | 2,258 | 2,186 | 2,253 | 253,100 | 2,253 |
| 2018-12-21 | 2,402 | 2,412 | 2,345 | 2,368 | 338,300 | 2,368 |
| 2018-12-20 | 2,520 | 2,520 | 2,441 | 2,449 | 199,200 | 2,449 |
| 2018-12-19 | 2,585 | 2,592 | 2,540 | 2,549 | 95,600 | 2,549 |
| 2018-12-18 | 2,661 | 2,661 | 2,576 | 2,583 | 107,600 | 2,583 |
| 2018-12-17 | 2,682 | 2,716 | 2,660 | 2,689 | 77,600 | 2,689 |
| 2018-12-14 | 2,702 | 2,739 | 2,669 | 2,687 | 107,800 | 2,687 |
| 2018-12-13 | 2,716 | 2,730 | 2,689 | 2,722 | 73,700 | 2,722 |
| 2018-12-12 | 2,684 | 2,715 | 2,661 | 2,701 | 95,100 | 2,701 |
| 2018-12-11 | 2,683 | 2,695 | 2,616 | 2,631 | 146,700 | 2,631 |
| 2018-12-10 | 2,769 | 2,773 | 2,684 | 2,687 | 226,700 | 2,687 |
| 2018-12-07 | 2,830 | 2,856 | 2,794 | 2,846 | 129,700 | 2,846 |
| 2018-12-06 | 2,844 | 2,864 | 2,802 | 2,828 | 167,800 | 2,828 |
| 2018-12-05 | 2,788 | 2,865 | 2,773 | 2,861 | 180,700 | 2,861 |
| 2018-12-04 | 2,900 | 2,909 | 2,810 | 2,820 | 156,300 | 2,820 |
| 2018-12-03 | 2,853 | 2,886 | 2,821 | 2,873 | 141,100 | 2,873 |
| 2018-11-30 | 2,778 | 2,836 | 2,762 | 2,817 | 176,200 | 2,817 |
| 2018-11-29 | 2,805 | 2,819 | 2,750 | 2,752 | 134,200 | 2,752 |
| 2018-11-28 | 2,702 | 2,762 | 2,702 | 2,755 | 91,100 | 2,755 |
| 2018-11-27 | 2,720 | 2,743 | 2,692 | 2,696 | 99,200 | 2,696 |
| 2018-11-26 | 2,640 | 2,714 | 2,631 | 2,698 | 125,100 | 2,698 |
| 2018-11-22 | 2,605 | 2,662 | 2,601 | 2,661 | 172,900 | 2,661 |
| 2018-11-21 | 2,536 | 2,613 | 2,530 | 2,604 | 171,200 | 2,604 |
| 2018-11-20 | 2,615 | 2,615 | 2,553 | 2,567 | 148,000 | 2,567 |
| 2018-11-19 | 2,653 | 2,676 | 2,628 | 2,641 | 98,900 | 2,641 |
| 2018-11-16 | 2,714 | 2,732 | 2,641 | 2,647 | 104,700 | 2,647 |
| 2018-11-15 | 2,641 | 2,717 | 2,636 | 2,702 | 148,300 | 2,702 |
| 2018-11-14 | 2,658 | 2,671 | 2,629 | 2,650 | 215,600 | 2,650 |
| 2018-11-13 | 2,709 | 2,709 | 2,647 | 2,672 | 262,400 | 2,672 |
| 2018-11-12 | 2,756 | 2,809 | 2,744 | 2,750 | 129,000 | 2,750 |
| 2018-11-09 | 2,774 | 2,805 | 2,744 | 2,772 | 120,500 | 2,772 |
| 2018-11-08 | 2,843 | 2,848 | 2,756 | 2,767 | 220,000 | 2,767 |
| 2018-11-07 | 2,780 | 2,837 | 2,771 | 2,806 | 165,400 | 2,806 |
| 2018-11-06 | 2,799 | 2,826 | 2,775 | 2,781 | 300,300 | 2,781 |
| 2018-11-05 | 2,800 | 2,849 | 2,780 | 2,799 | 202,500 | 2,799 |
| 2018-11-02 | 2,743 | 2,835 | 2,708 | 2,816 | 289,900 | 2,816 |
| 2018-11-01 | 2,793 | 2,795 | 2,701 | 2,713 | 402,800 | 2,713 |
| 2018-10-31 | 2,830 | 2,852 | 2,757 | 2,807 | 342,800 | 2,807 |
| 2018-10-30 | 2,755 | 2,818 | 2,754 | 2,780 | 797,800 | 2,780 |
| 2018-10-29 | 2,962 | 2,985 | 2,861 | 2,868 | 214,100 | 2,868 |
| 2018-10-26 | 3,015 | 3,060 | 2,915 | 2,933 | 323,600 | 2,933 |
| 2018-10-25 | 3,030 | 3,060 | 3,000 | 3,010 | 340,700 | 3,010 |
| 2018-10-24 | 3,150 | 3,205 | 3,110 | 3,120 | 266,100 | 3,120 |
| 2018-10-23 | 3,300 | 3,300 | 3,160 | 3,180 | 665,000 | 3,180 |
| 2018-10-22 | 3,350 | 3,405 | 3,320 | 3,390 | 122,800 | 3,390 |
| 2018-10-19 | 3,320 | 3,375 | 3,315 | 3,370 | 81,900 | 3,370 |
| 2018-10-18 | 3,385 | 3,415 | 3,360 | 3,365 | 125,000 | 3,365 |
| 2018-10-17 | 3,365 | 3,405 | 3,360 | 3,385 | 124,300 | 3,385 |
| 2018-10-16 | 3,300 | 3,350 | 3,280 | 3,310 | 179,900 | 3,310 |
| 2018-10-15 | 3,395 | 3,395 | 3,305 | 3,310 | 145,300 | 3,310 |
| 2018-10-12 | 3,310 | 3,425 | 3,310 | 3,375 | 178,300 | 3,375 |
| 2018-10-11 | 3,315 | 3,370 | 3,280 | 3,305 | 326,000 | 3,305 |
| 2018-10-10 | 3,465 | 3,505 | 3,435 | 3,450 | 164,300 | 3,450 |
| 2018-10-09 | 3,510 | 3,555 | 3,465 | 3,465 | 312,400 | 3,465 |
| 2018-10-05 | 3,450 | 3,530 | 3,425 | 3,510 | 162,600 | 3,510 |
| 2018-10-04 | 3,620 | 3,640 | 3,485 | 3,500 | 199,900 | 3,500 |
| 2018-10-03 | 3,570 | 3,605 | 3,545 | 3,555 | 173,400 | 3,555 |
| 2018-10-02 | 3,630 | 3,675 | 3,565 | 3,570 | 265,800 | 3,570 |
| 2018-10-01 | 3,520 | 3,610 | 3,505 | 3,590 | 180,200 | 3,590 |
| 2018-09-28 | 3,500 | 3,550 | 3,495 | 3,520 | 159,500 | 3,520 |
| 2018-09-27 | 3,500 | 3,530 | 3,455 | 3,465 | 179,000 | 3,465 |
| 2018-09-26 | 3,500 | 3,580 | 3,480 | 3,570 | 210,700 | 3,570 |
| 2018-09-25 | 3,385 | 3,495 | 3,350 | 3,495 | 249,300 | 3,495 |
| 2018-09-21 | 3,370 | 3,425 | 3,350 | 3,415 | 210,100 | 3,415 |
| 2018-09-20 | 3,430 | 3,430 | 3,340 | 3,350 | 196,700 | 3,350 |
| 2018-09-19 | 3,450 | 3,450 | 3,375 | 3,415 | 168,800 | 3,415 |
| 2018-09-18 | 3,415 | 3,490 | 3,375 | 3,405 | 389,700 | 3,405 |
| 2018-09-14 | 3,440 | 3,450 | 3,365 | 3,375 | 235,900 | 3,375 |
| 2018-09-13 | 3,455 | 3,505 | 3,400 | 3,430 | 203,500 | 3,430 |
| 2018-09-12 | 3,460 | 3,485 | 3,435 | 3,445 | 152,200 | 3,445 |
| 2018-09-11 | 3,445 | 3,500 | 3,415 | 3,435 | 237,900 | 3,435 |
| 2018-09-10 | 3,385 | 3,445 | 3,365 | 3,430 | 132,100 | 3,430 |
| 2018-09-07 | 3,320 | 3,365 | 3,165 | 3,350 | 195,200 | 3,350 |
| 2018-09-06 | 3,470 | 3,490 | 3,355 | 3,370 | 228,800 | 3,370 |
| 2018-09-05 | 3,440 | 3,515 | 3,435 | 3,465 | 171,700 | 3,465 |
| 2018-09-04 | 3,420 | 3,445 | 3,380 | 3,435 | 126,800 | 3,435 |
| 2018-09-03 | 3,390 | 3,445 | 3,355 | 3,400 | 199,600 | 3,400 |
| 2018-08-31 | 3,380 | 3,470 | 3,380 | 3,420 | 290,900 | 3,420 |
| 2018-08-30 | 3,345 | 3,435 | 3,330 | 3,375 | 239,600 | 3,375 |
| 2018-08-29 | 3,225 | 3,320 | 3,225 | 3,300 | 269,200 | 3,300 |
| 2018-08-28 | 3,195 | 3,225 | 3,175 | 3,195 | 127,300 | 3,195 |
| 2018-08-27 | 3,185 | 3,220 | 3,165 | 3,175 | 205,300 | 3,175 |
| 2018-08-24 | 3,215 | 3,230 | 3,175 | 3,185 | 230,400 | 3,185 |
| 2018-08-23 | 3,205 | 3,245 | 3,175 | 3,185 | 175,600 | 3,185 |
| 2018-08-22 | 3,130 | 3,190 | 3,100 | 3,185 | 168,600 | 3,185 |
| 2018-08-21 | 3,085 | 3,125 | 3,070 | 3,120 | 143,000 | 3,120 |
| 2018-08-20 | 3,070 | 3,115 | 3,055 | 3,085 | 159,400 | 3,085 |
| 2018-08-17 | 3,080 | 3,150 | 3,055 | 3,080 | 288,900 | 3,080 |
| 2018-08-16 | 3,000 | 3,050 | 2,991 | 3,040 | 206,100 | 3,040 |
| 2018-08-15 | 3,005 | 3,055 | 2,998 | 3,010 | 210,200 | 3,010 |
| 2018-08-14 | 3,025 | 3,050 | 2,987 | 2,998 | 209,600 | 2,998 |
| 2018-08-13 | 3,025 | 3,045 | 2,975 | 3,000 | 193,600 | 3,000 |
| 2018-08-10 | 3,065 | 3,090 | 3,045 | 3,055 | 179,100 | 3,055 |
| 2018-08-09 | 3,035 | 3,085 | 3,005 | 3,080 | 150,900 | 3,080 |
| 2018-08-08 | 2,999 | 3,055 | 2,987 | 3,050 | 196,900 | 3,050 |
| 2018-08-07 | 3,000 | 3,055 | 2,978 | 2,991 | 386,900 | 2,991 |
| 2018-08-06 | 2,990 | 3,040 | 2,967 | 2,980 | 253,000 | 2,980 |
| 2018-08-03 | 3,045 | 3,050 | 2,965 | 2,980 | 233,200 | 2,980 |
| 2018-08-02 | 3,050 | 3,080 | 2,998 | 3,025 | 240,000 | 3,025 |
| 2018-08-01 | 3,090 | 3,100 | 3,015 | 3,030 | 274,300 | 3,030 |
| 2018-07-31 | 3,010 | 3,100 | 2,963 | 3,050 | 541,800 | 3,050 |
| 2018-07-30 | 2,981 | 3,040 | 2,905 | 2,940 | 222,100 | 2,940 |
| 2018-07-27 | 2,950 | 3,040 | 2,949 | 2,980 | 237,300 | 2,980 |
| 2018-07-26 | 2,897 | 2,950 | 2,885 | 2,948 | 252,200 | 2,948 |
| 2018-07-25 | 2,802 | 2,862 | 2,760 | 2,860 | 336,700 | 2,860 |
| 2018-07-24 | 2,798 | 2,801 | 2,752 | 2,761 | 75,600 | 2,761 |
| 2018-07-23 | 2,787 | 2,817 | 2,758 | 2,765 | 92,400 | 2,765 |
| 2018-07-20 | 2,781 | 2,807 | 2,777 | 2,803 | 133,700 | 2,803 |
| 2018-07-19 | 2,774 | 2,801 | 2,770 | 2,789 | 138,500 | 2,789 |
| 2018-07-18 | 2,750 | 2,790 | 2,741 | 2,771 | 138,000 | 2,771 |
| 2018-07-17 | 2,750 | 2,763 | 2,727 | 2,740 | 148,100 | 2,740 |
| 2018-07-13 | 2,676 | 2,726 | 2,661 | 2,721 | 158,500 | 2,721 |
| 2018-07-12 | 2,665 | 2,705 | 2,656 | 2,667 | 110,200 | 2,667 |
| 2018-07-11 | 2,650 | 2,659 | 2,620 | 2,643 | 81,900 | 2,643 |
| 2018-07-10 | 2,686 | 2,701 | 2,664 | 2,671 | 122,600 | 2,671 |
| 2018-07-09 | 2,609 | 2,681 | 2,602 | 2,680 | 98,000 | 2,680 |
| 2018-07-06 | 2,578 | 2,611 | 2,564 | 2,601 | 106,200 | 2,601 |
| 2018-07-05 | 2,607 | 2,632 | 2,570 | 2,578 | 145,300 | 2,578 |
| 2018-07-04 | 2,551 | 2,608 | 2,535 | 2,599 | 119,300 | 2,599 |
| 2018-07-03 | 2,607 | 2,630 | 2,562 | 2,575 | 163,200 | 2,575 |
| 2018-07-02 | 2,690 | 2,709 | 2,588 | 2,589 | 130,500 | 2,589 |
| 2018-06-29 | 2,628 | 2,689 | 2,575 | 2,682 | 222,200 | 2,682 |
| 2018-06-28 | 2,638 | 2,669 | 2,610 | 2,650 | 165,700 | 2,650 |
| 2018-06-27 | 2,552 | 2,661 | 2,552 | 2,650 | 245,800 | 2,650 |
| 2018-06-26 | 2,558 | 2,569 | 2,521 | 2,557 | 102,400 | 2,557 |
| 2018-06-25 | 2,639 | 2,639 | 2,554 | 2,578 | 123,600 | 2,578 |
| 2018-06-22 | 2,583 | 2,623 | 2,580 | 2,620 | 179,600 | 2,620 |
| 2018-06-21 | 2,620 | 2,646 | 2,596 | 2,596 | 171,700 | 2,596 |
| 2018-06-20 | 2,648 | 2,660 | 2,591 | 2,641 | 113,800 | 2,641 |
| 2018-06-19 | 2,680 | 2,717 | 2,612 | 2,630 | 173,400 | 2,630 |
| 2018-06-18 | 2,650 | 2,699 | 2,616 | 2,688 | 252,900 | 2,688 |
| 2018-06-15 | 2,586 | 2,624 | 2,573 | 2,616 | 236,200 | 2,616 |
| 2018-06-14 | 2,554 | 2,598 | 2,551 | 2,586 | 93,800 | 2,586 |
| 2018-06-13 | 2,610 | 2,621 | 2,583 | 2,586 | 73,600 | 2,586 |
| 2018-06-12 | 2,590 | 2,622 | 2,576 | 2,593 | 116,000 | 2,593 |
| 2018-06-11 | 2,609 | 2,627 | 2,598 | 2,599 | 111,500 | 2,599 |
| 2018-06-08 | 2,567 | 2,627 | 2,567 | 2,609 | 181,400 | 2,609 |
| 2018-06-07 | 2,594 | 2,602 | 2,567 | 2,581 | 93,400 | 2,581 |
| 2018-06-06 | 2,607 | 2,607 | 2,555 | 2,578 | 70,700 | 2,578 |
| 2018-06-05 | 2,610 | 2,620 | 2,597 | 2,611 | 78,500 | 2,611 |
| 2018-06-04 | 2,638 | 2,640 | 2,592 | 2,609 | 125,100 | 2,609 |
| 2018-06-01 | 2,575 | 2,607 | 2,551 | 2,595 | 225,200 | 2,595 |
| 2018-05-31 | 2,527 | 2,585 | 2,503 | 2,576 | 166,200 | 2,576 |
| 2018-05-30 | 2,520 | 2,565 | 2,512 | 2,528 | 127,500 | 2,528 |
| 2018-05-29 | 2,529 | 2,558 | 2,513 | 2,549 | 96,700 | 2,549 |
| 2018-05-28 | 2,508 | 2,561 | 2,495 | 2,547 | 76,900 | 2,547 |
| 2018-05-25 | 2,483 | 2,544 | 2,472 | 2,528 | 84,800 | 2,528 |
| 2018-05-24 | 2,540 | 2,577 | 2,519 | 2,533 | 201,600 | 2,533 |
| 2018-05-23 | 2,540 | 2,575 | 2,507 | 2,527 | 197,000 | 2,527 |
| 2018-05-22 | 2,536 | 2,549 | 2,504 | 2,546 | 149,400 | 2,546 |
| 2018-05-21 | 2,479 | 2,543 | 2,470 | 2,536 | 166,600 | 2,536 |
| 2018-05-18 | 2,492 | 2,492 | 2,436 | 2,450 | 109,200 | 2,450 |
| 2018-05-17 | 2,482 | 2,511 | 2,461 | 2,463 | 106,200 | 2,463 |
| 2018-05-16 | 2,409 | 2,503 | 2,409 | 2,494 | 204,200 | 2,494 |
| 2018-05-15 | 2,434 | 2,468 | 2,431 | 2,444 | 139,800 | 2,444 |
| 2018-05-14 | 2,446 | 2,491 | 2,442 | 2,484 | 101,000 | 2,484 |
| 2018-05-11 | 2,506 | 2,524 | 2,481 | 2,505 | 147,100 | 2,505 |
| 2018-05-10 | 2,524 | 2,541 | 2,513 | 2,532 | 142,300 | 2,532 |
| 2018-05-09 | 2,580 | 2,580 | 2,504 | 2,519 | 175,200 | 2,519 |
| 2018-05-08 | 2,615 | 2,625 | 2,555 | 2,563 | 152,500 | 2,563 |
| 2018-05-07 | 2,583 | 2,627 | 2,556 | 2,620 | 229,600 | 2,620 |
| 2018-05-02 | 2,544 | 2,635 | 2,544 | 2,611 | 541,100 | 2,611 |
| 2018-05-01 | 2,399 | 2,546 | 2,383 | 2,534 | 883,100 | 2,534 |
| 2018-04-27 | 2,210 | 2,227 | 2,187 | 2,211 | 140,500 | 2,211 |
| 2018-04-26 | 2,187 | 2,210 | 2,168 | 2,204 | 116,700 | 2,204 |
| 2018-04-25 | 2,178 | 2,194 | 2,160 | 2,178 | 155,700 | 2,178 |
| 2018-04-24 | 2,210 | 2,220 | 2,190 | 2,201 | 129,700 | 2,201 |
| 2018-04-23 | 2,200 | 2,213 | 2,176 | 2,182 | 88,600 | 2,182 |
| 2018-04-20 | 2,186 | 2,214 | 2,185 | 2,199 | 95,000 | 2,199 |
| 2018-04-19 | 2,236 | 2,239 | 2,186 | 2,200 | 142,500 | 2,200 |
| 2018-04-18 | 2,194 | 2,226 | 2,186 | 2,226 | 163,800 | 2,226 |
| 2018-04-17 | 2,185 | 2,207 | 2,161 | 2,180 | 80,100 | 2,180 |
| 2018-04-16 | 2,181 | 2,213 | 2,162 | 2,181 | 69,000 | 2,181 |
| 2018-04-13 | 2,188 | 2,201 | 2,148 | 2,178 | 87,800 | 2,178 |
| 2018-04-12 | 2,179 | 2,204 | 2,169 | 2,177 | 81,400 | 2,177 |
| 2018-04-11 | 2,258 | 2,258 | 2,170 | 2,189 | 154,100 | 2,189 |
| 2018-04-10 | 2,255 | 2,275 | 2,236 | 2,249 | 144,800 | 2,249 |
| 2018-04-09 | 2,245 | 2,259 | 2,222 | 2,255 | 105,100 | 2,255 |
| 2018-04-06 | 2,265 | 2,282 | 2,251 | 2,263 | 123,100 | 2,263 |
| 2018-04-05 | 2,260 | 2,278 | 2,233 | 2,271 | 80,200 | 2,271 |
| 2018-04-04 | 2,250 | 2,262 | 2,222 | 2,242 | 77,800 | 2,242 |
| 2018-04-03 | 2,216 | 2,254 | 2,205 | 2,238 | 68,500 | 2,238 |
| 2018-03-30 | 2,241 | 2,257 | 2,196 | 2,247 | 123,100 | 2,247 |
| 2018-03-29 | 2,200 | 2,226 | 2,170 | 2,211 | 169,400 | 2,211 |
| 2018-03-28 | 2,138 | 2,201 | 2,138 | 2,186 | 239,900 | 2,186 |
| 2018-03-27 | 3,325 | 3,380 | 3,295 | 3,375 | 105,400 | 2,250 |
| 2018-03-26 | 3,215 | 3,250 | 3,150 | 3,250 | 85,400 | 2,166.67 |
| 2018-03-23 | 3,335 | 3,350 | 3,255 | 3,260 | 106,800 | 2,173.33 |
| 2018-03-22 | 3,390 | 3,430 | 3,390 | 3,405 | 66,800 | 2,270 |
| 2018-03-20 | 3,340 | 3,370 | 3,285 | 3,365 | 120,200 | 2,243.33 |
| 2018-03-19 | 3,450 | 3,480 | 3,385 | 3,400 | 85,600 | 2,266.67 |
| 2018-03-16 | 3,505 | 3,515 | 3,450 | 3,500 | 149,600 | 2,333.33 |
| 2018-03-15 | 3,525 | 3,540 | 3,485 | 3,500 | 131,600 | 2,333.33 |
| 2018-03-14 | 3,495 | 3,530 | 3,490 | 3,500 | 145,100 | 2,333.33 |
| 2018-03-13 | 3,440 | 3,530 | 3,425 | 3,525 | 216,600 | 2,350 |
| 2018-03-12 | 3,455 | 3,455 | 3,420 | 3,440 | 197,000 | 2,293.33 |
| 2018-03-09 | 3,385 | 3,435 | 3,370 | 3,395 | 230,100 | 2,263.33 |
| 2018-03-08 | 3,520 | 3,520 | 3,360 | 3,385 | 244,900 | 2,256.67 |
| 2018-03-07 | 3,390 | 3,470 | 3,365 | 3,415 | 132,700 | 2,276.67 |
| 2018-03-06 | 3,355 | 3,415 | 3,350 | 3,390 | 99,100 | 2,260 |
| 2018-03-05 | 3,385 | 3,395 | 3,285 | 3,315 | 108,400 | 2,210 |
| 2018-03-02 | 3,385 | 3,420 | 3,370 | 3,385 | 133,100 | 2,256.67 |
| 2018-03-01 | 3,450 | 3,490 | 3,435 | 3,445 | 116,400 | 2,296.67 |
| 2018-02-28 | 3,490 | 3,505 | 3,470 | 3,470 | 140,800 | 2,313.33 |
| 2018-02-27 | 3,485 | 3,560 | 3,445 | 3,515 | 165,800 | 2,343.33 |
| 2018-02-26 | 3,470 | 3,480 | 3,420 | 3,450 | 97,900 | 2,300 |
| 2018-02-23 | 3,440 | 3,445 | 3,385 | 3,400 | 77,600 | 2,266.67 |
| 2018-02-22 | 3,485 | 3,505 | 3,410 | 3,440 | 90,000 | 2,293.33 |
| 2018-02-21 | 3,440 | 3,530 | 3,415 | 3,495 | 135,100 | 2,330 |
| 2018-02-20 | 3,380 | 3,430 | 3,370 | 3,420 | 113,600 | 2,280 |
| 2018-02-19 | 3,345 | 3,370 | 3,310 | 3,370 | 176,700 | 2,246.67 |
| 2018-02-16 | 3,340 | 3,360 | 3,290 | 3,305 | 97,800 | 2,203.33 |
| 2018-02-15 | 3,300 | 3,335 | 3,265 | 3,295 | 122,500 | 2,196.67 |
| 2018-02-14 | 3,370 | 3,400 | 3,250 | 3,270 | 174,200 | 2,180 |
| 2018-02-13 | 3,450 | 3,480 | 3,355 | 3,360 | 200,600 | 2,240 |
| 2018-02-09 | 3,310 | 3,410 | 3,280 | 3,405 | 199,100 | 2,270 |
| 2018-02-08 | 3,410 | 3,510 | 3,405 | 3,475 | 224,400 | 2,316.67 |
| 2018-02-07 | 3,470 | 3,515 | 3,395 | 3,395 | 232,500 | 2,263.33 |
| 2018-02-06 | 3,310 | 3,400 | 3,240 | 3,355 | 325,100 | 2,236.67 |
| 2018-02-05 | 3,600 | 3,630 | 3,545 | 3,590 | 179,900 | 2,393.33 |
| 2018-02-02 | 3,765 | 3,780 | 3,695 | 3,715 | 271,800 | 2,476.67 |
| 2018-02-01 | 3,750 | 3,750 | 3,630 | 3,715 | 416,700 | 2,476.67 |
| 2018-01-31 | 3,850 | 3,855 | 3,725 | 3,745 | 611,100 | 2,496.67 |
| 2018-01-30 | 3,850 | 4,135 | 3,770 | 3,975 | 680,900 | 2,650 |
| 2018-01-29 | 4,200 | 4,220 | 4,150 | 4,190 | 110,100 | 2,793.33 |
| 2018-01-26 | 4,200 | 4,235 | 4,170 | 4,180 | 115,800 | 2,786.67 |
| 2018-01-25 | 4,185 | 4,270 | 4,170 | 4,230 | 145,600 | 2,820 |
| 2018-01-24 | 4,170 | 4,260 | 4,165 | 4,205 | 188,900 | 2,803.33 |
| 2018-01-23 | 4,100 | 4,195 | 4,095 | 4,170 | 160,900 | 2,780 |
| 2018-01-22 | 4,050 | 4,075 | 4,005 | 4,075 | 95,200 | 2,716.67 |
| 2018-01-19 | 4,035 | 4,065 | 4,010 | 4,045 | 92,000 | 2,696.67 |
| 2018-01-18 | 4,110 | 4,125 | 4,015 | 4,015 | 112,200 | 2,676.67 |
| 2018-01-17 | 3,990 | 4,170 | 3,965 | 4,085 | 147,300 | 2,723.33 |
| 2018-01-16 | 4,015 | 4,040 | 3,995 | 4,020 | 108,500 | 2,680 |
| 2018-01-15 | 4,075 | 4,080 | 4,015 | 4,030 | 71,000 | 2,686.67 |
| 2018-01-12 | 4,025 | 4,090 | 3,985 | 4,055 | 178,100 | 2,703.33 |
| 2018-01-11 | 4,090 | 4,090 | 4,010 | 4,035 | 120,400 | 2,690 |
| 2018-01-10 | 4,195 | 4,195 | 4,105 | 4,105 | 127,200 | 2,736.67 |
| 2018-01-09 | 4,190 | 4,220 | 4,095 | 4,165 | 257,600 | 2,776.67 |
| 2018-01-05 | 4,050 | 4,200 | 3,975 | 4,190 | 310,000 | 2,793.33 |
| 2018-01-04 | 3,860 | 4,115 | 3,815 | 4,075 | 520,900 | 2,716.67 |
分割・併合履歴 ： [2018-03-28]1株→1.5株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.4株 [1995-03-28]1株→1.4株