9533 東邦ガス(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 | 4,685 | 4,685 | 4,570 | 4,635 | 245,500 | 4,635 |
| 2018-12-27 | 4,535 | 4,760 | 4,535 | 4,715 | 347,100 | 4,715 |
| 2018-12-26 | 4,430 | 4,585 | 4,400 | 4,450 | 248,200 | 4,450 |
| 2018-12-25 | 4,450 | 4,480 | 4,315 | 4,415 | 264,300 | 4,415 |
| 2018-12-21 | 4,690 | 4,710 | 4,550 | 4,580 | 445,200 | 4,580 |
| 2018-12-20 | 4,615 | 4,780 | 4,605 | 4,695 | 437,900 | 4,695 |
| 2018-12-19 | 4,720 | 4,720 | 4,560 | 4,585 | 269,700 | 4,585 |
| 2018-12-18 | 4,730 | 4,780 | 4,630 | 4,675 | 285,000 | 4,675 |
| 2018-12-17 | 4,785 | 4,835 | 4,750 | 4,800 | 174,400 | 4,800 |
| 2018-12-14 | 4,760 | 4,845 | 4,735 | 4,765 | 352,400 | 4,765 |
| 2018-12-13 | 4,770 | 4,800 | 4,745 | 4,750 | 315,700 | 4,750 |
| 2018-12-12 | 4,735 | 4,850 | 4,735 | 4,775 | 400,500 | 4,775 |
| 2018-12-11 | 4,675 | 4,730 | 4,660 | 4,685 | 330,300 | 4,685 |
| 2018-12-10 | 4,715 | 4,785 | 4,680 | 4,710 | 174,700 | 4,710 |
| 2018-12-07 | 4,905 | 4,940 | 4,715 | 4,785 | 408,300 | 4,785 |
| 2018-12-06 | 4,685 | 4,770 | 4,680 | 4,765 | 398,100 | 4,765 |
| 2018-12-05 | 4,570 | 4,715 | 4,555 | 4,710 | 313,200 | 4,710 |
| 2018-12-04 | 4,635 | 4,710 | 4,605 | 4,620 | 323,900 | 4,620 |
| 2018-12-03 | 4,675 | 4,675 | 4,570 | 4,620 | 385,500 | 4,620 |
| 2018-11-30 | 4,620 | 4,665 | 4,440 | 4,590 | 1,078,700 | 4,590 |
| 2018-11-29 | 4,710 | 4,710 | 4,640 | 4,650 | 286,700 | 4,650 |
| 2018-11-28 | 4,665 | 4,690 | 4,615 | 4,690 | 229,600 | 4,690 |
| 2018-11-27 | 4,570 | 4,630 | 4,545 | 4,615 | 195,600 | 4,615 |
| 2018-11-26 | 4,560 | 4,625 | 4,545 | 4,585 | 263,300 | 4,585 |
| 2018-11-22 | 4,425 | 4,505 | 4,415 | 4,490 | 216,500 | 4,490 |
| 2018-11-21 | 4,435 | 4,525 | 4,435 | 4,465 | 220,300 | 4,465 |
| 2018-11-20 | 4,420 | 4,540 | 4,405 | 4,505 | 255,600 | 4,505 |
| 2018-11-19 | 4,295 | 4,430 | 4,295 | 4,420 | 287,600 | 4,420 |
| 2018-11-16 | 4,320 | 4,355 | 4,300 | 4,345 | 217,700 | 4,345 |
| 2018-11-15 | 4,275 | 4,345 | 4,255 | 4,340 | 218,300 | 4,340 |
| 2018-11-14 | 4,250 | 4,375 | 4,250 | 4,305 | 299,300 | 4,305 |
| 2018-11-13 | 4,285 | 4,325 | 4,245 | 4,265 | 282,300 | 4,265 |
| 2018-11-12 | 4,215 | 4,300 | 4,175 | 4,300 | 183,900 | 4,300 |
| 2018-11-09 | 4,200 | 4,290 | 4,190 | 4,225 | 287,900 | 4,225 |
| 2018-11-08 | 4,075 | 4,200 | 4,050 | 4,195 | 231,700 | 4,195 |
| 2018-11-07 | 4,025 | 4,065 | 3,990 | 4,005 | 273,900 | 4,005 |
| 2018-11-06 | 3,870 | 4,025 | 3,870 | 3,985 | 190,200 | 3,985 |
| 2018-11-05 | 3,880 | 3,910 | 3,830 | 3,870 | 173,900 | 3,870 |
| 2018-11-02 | 3,960 | 4,010 | 3,910 | 3,930 | 304,100 | 3,930 |
| 2018-11-01 | 3,875 | 4,015 | 3,855 | 3,955 | 405,600 | 3,955 |
| 2018-10-31 | 3,965 | 3,975 | 3,845 | 3,900 | 535,500 | 3,900 |
| 2018-10-30 | 4,145 | 4,155 | 3,775 | 4,010 | 502,900 | 4,010 |
| 2018-10-29 | 4,185 | 4,245 | 4,135 | 4,145 | 375,300 | 4,145 |
| 2018-10-26 | 4,125 | 4,170 | 4,100 | 4,145 | 252,100 | 4,145 |
| 2018-10-25 | 4,200 | 4,235 | 4,130 | 4,135 | 205,600 | 4,135 |
| 2018-10-24 | 4,165 | 4,270 | 4,150 | 4,240 | 298,100 | 4,240 |
| 2018-10-23 | 4,220 | 4,220 | 4,110 | 4,140 | 348,100 | 4,140 |
| 2018-10-22 | 4,210 | 4,295 | 4,195 | 4,265 | 178,000 | 4,265 |
| 2018-10-19 | 4,140 | 4,220 | 4,125 | 4,220 | 214,200 | 4,220 |
| 2018-10-18 | 4,135 | 4,200 | 4,095 | 4,140 | 221,600 | 4,140 |
| 2018-10-17 | 4,070 | 4,155 | 4,065 | 4,110 | 150,400 | 4,110 |
| 2018-10-16 | 3,980 | 4,035 | 3,950 | 4,015 | 209,500 | 4,015 |
| 2018-10-15 | 4,000 | 4,030 | 3,965 | 4,010 | 247,300 | 4,010 |
| 2018-10-12 | 4,125 | 4,170 | 4,030 | 4,045 | 305,700 | 4,045 |
| 2018-10-11 | 4,225 | 4,250 | 4,155 | 4,175 | 218,100 | 4,175 |
| 2018-10-10 | 4,280 | 4,345 | 4,280 | 4,315 | 313,000 | 4,315 |
| 2018-10-09 | 4,310 | 4,345 | 4,260 | 4,275 | 196,900 | 4,275 |
| 2018-10-05 | 4,295 | 4,370 | 4,280 | 4,350 | 211,900 | 4,350 |
| 2018-10-04 | 4,315 | 4,330 | 4,270 | 4,290 | 156,900 | 4,290 |
| 2018-10-03 | 4,295 | 4,335 | 4,270 | 4,290 | 168,100 | 4,290 |
| 2018-10-02 | 4,305 | 4,325 | 4,245 | 4,295 | 172,000 | 4,295 |
| 2018-10-01 | 4,300 | 4,305 | 4,235 | 4,270 | 132,300 | 4,270 |
| 2018-09-28 | 4,245 | 4,325 | 4,200 | 4,315 | 272,200 | 4,315 |
| 2018-09-27 | 4,275 | 4,275 | 4,185 | 4,195 | 173,700 | 4,195 |
| 2018-09-26 | 4,175 | 4,280 | 4,175 | 4,275 | 276,500 | 4,275 |
| 2018-09-25 | 4,130 | 4,235 | 4,110 | 4,225 | 343,500 | 4,225 |
| 2018-09-21 | 4,095 | 4,125 | 4,060 | 4,090 | 321,900 | 4,090 |
| 2018-09-20 | 4,055 | 4,085 | 4,025 | 4,075 | 151,200 | 4,075 |
| 2018-09-19 | 4,035 | 4,095 | 4,015 | 4,075 | 233,100 | 4,075 |
| 2018-09-18 | 3,920 | 4,045 | 3,880 | 4,035 | 247,600 | 4,035 |
| 2018-09-14 | 3,970 | 3,980 | 3,870 | 3,925 | 260,300 | 3,925 |
| 2018-09-13 | 3,865 | 3,945 | 3,860 | 3,925 | 243,800 | 3,925 |
| 2018-09-12 | 3,780 | 3,830 | 3,755 | 3,815 | 143,600 | 3,815 |
| 2018-09-11 | 3,755 | 3,790 | 3,705 | 3,775 | 190,500 | 3,775 |
| 2018-09-10 | 3,740 | 3,760 | 3,710 | 3,740 | 111,800 | 3,740 |
| 2018-09-07 | 3,655 | 3,770 | 3,655 | 3,755 | 183,900 | 3,755 |
| 2018-09-06 | 3,660 | 3,675 | 3,615 | 3,640 | 133,600 | 3,640 |
| 2018-09-05 | 3,695 | 3,695 | 3,620 | 3,670 | 153,200 | 3,670 |
| 2018-09-04 | 3,705 | 3,715 | 3,680 | 3,695 | 79,800 | 3,695 |
| 2018-09-03 | 3,705 | 3,735 | 3,685 | 3,725 | 97,700 | 3,725 |
| 2018-08-31 | 3,700 | 3,745 | 3,680 | 3,725 | 216,400 | 3,725 |
| 2018-08-30 | 3,715 | 3,800 | 3,700 | 3,725 | 353,500 | 3,725 |
| 2018-08-29 | 3,685 | 3,710 | 3,660 | 3,680 | 171,600 | 3,680 |
| 2018-08-28 | 3,690 | 3,720 | 3,660 | 3,660 | 131,300 | 3,660 |
| 2018-08-27 | 3,615 | 3,695 | 3,595 | 3,680 | 301,100 | 3,680 |
| 2018-08-24 | 3,615 | 3,620 | 3,555 | 3,580 | 141,200 | 3,580 |
| 2018-08-23 | 3,555 | 3,600 | 3,550 | 3,570 | 131,200 | 3,570 |
| 2018-08-22 | 3,545 | 3,600 | 3,540 | 3,585 | 145,200 | 3,585 |
| 2018-08-21 | 3,565 | 3,580 | 3,550 | 3,565 | 136,500 | 3,565 |
| 2018-08-20 | 3,635 | 3,640 | 3,585 | 3,600 | 120,800 | 3,600 |
| 2018-08-17 | 3,670 | 3,685 | 3,625 | 3,635 | 117,400 | 3,635 |
| 2018-08-16 | 3,705 | 3,705 | 3,640 | 3,685 | 174,300 | 3,685 |
| 2018-08-15 | 3,675 | 3,700 | 3,635 | 3,700 | 170,000 | 3,700 |
| 2018-08-14 | 3,565 | 3,665 | 3,550 | 3,660 | 152,200 | 3,660 |
| 2018-08-13 | 3,660 | 3,660 | 3,575 | 3,580 | 148,600 | 3,580 |
| 2018-08-10 | 3,625 | 3,665 | 3,590 | 3,640 | 176,000 | 3,640 |
| 2018-08-09 | 3,680 | 3,690 | 3,635 | 3,645 | 140,400 | 3,645 |
| 2018-08-08 | 3,730 | 3,765 | 3,680 | 3,685 | 169,200 | 3,685 |
| 2018-08-07 | 3,690 | 3,775 | 3,655 | 3,770 | 169,900 | 3,770 |
| 2018-08-06 | 3,745 | 3,760 | 3,695 | 3,710 | 128,500 | 3,710 |
| 2018-08-03 | 3,795 | 3,795 | 3,685 | 3,715 | 397,900 | 3,715 |
| 2018-08-02 | 3,810 | 3,860 | 3,755 | 3,810 | 411,400 | 3,810 |
| 2018-08-01 | 3,805 | 3,865 | 3,765 | 3,835 | 354,000 | 3,835 |
| 2018-07-31 | 3,805 | 3,870 | 3,665 | 3,805 | 802,300 | 3,805 |
| 2018-07-30 | 4,040 | 4,040 | 3,900 | 3,935 | 389,900 | 3,935 |
| 2018-07-27 | 4,145 | 4,145 | 3,870 | 4,045 | 498,700 | 4,045 |
| 2018-07-26 | 4,110 | 4,175 | 4,075 | 4,145 | 221,000 | 4,145 |
| 2018-07-25 | 4,095 | 4,175 | 4,065 | 4,080 | 188,000 | 4,080 |
| 2018-07-24 | 4,055 | 4,080 | 4,015 | 4,035 | 188,600 | 4,035 |
| 2018-07-23 | 4,080 | 4,110 | 4,040 | 4,055 | 163,500 | 4,055 |
| 2018-07-20 | 4,040 | 4,085 | 4,020 | 4,080 | 174,900 | 4,080 |
| 2018-07-19 | 4,145 | 4,145 | 4,025 | 4,035 | 228,700 | 4,035 |
| 2018-07-18 | 4,160 | 4,195 | 4,160 | 4,180 | 178,900 | 4,180 |
| 2018-07-17 | 4,095 | 4,140 | 4,080 | 4,120 | 189,700 | 4,120 |
| 2018-07-13 | 4,030 | 4,050 | 3,985 | 4,040 | 163,000 | 4,040 |
| 2018-07-12 | 4,010 | 4,060 | 3,995 | 4,025 | 287,500 | 4,025 |
| 2018-07-11 | 3,930 | 3,975 | 3,890 | 3,940 | 228,200 | 3,940 |
| 2018-07-10 | 3,990 | 4,015 | 3,935 | 3,935 | 207,200 | 3,935 |
| 2018-07-09 | 3,935 | 3,995 | 3,925 | 3,995 | 183,000 | 3,995 |
| 2018-07-06 | 3,860 | 3,945 | 3,850 | 3,905 | 241,400 | 3,905 |
| 2018-07-05 | 3,870 | 3,885 | 3,825 | 3,860 | 200,400 | 3,860 |
| 2018-07-04 | 3,730 | 3,835 | 3,705 | 3,825 | 184,700 | 3,825 |
| 2018-07-03 | 3,740 | 3,765 | 3,695 | 3,730 | 224,200 | 3,730 |
| 2018-07-02 | 3,805 | 3,820 | 3,730 | 3,740 | 152,700 | 3,740 |
| 2018-06-29 | 3,850 | 3,875 | 3,825 | 3,835 | 164,200 | 3,835 |
| 2018-06-28 | 3,895 | 3,900 | 3,840 | 3,855 | 233,000 | 3,855 |
| 2018-06-27 | 3,835 | 3,900 | 3,815 | 3,900 | 187,200 | 3,900 |
| 2018-06-26 | 3,835 | 3,885 | 3,815 | 3,875 | 200,400 | 3,875 |
| 2018-06-25 | 3,810 | 3,815 | 3,775 | 3,790 | 119,300 | 3,790 |
| 2018-06-22 | 3,755 | 3,825 | 3,750 | 3,820 | 307,900 | 3,820 |
| 2018-06-21 | 3,850 | 3,870 | 3,740 | 3,755 | 255,200 | 3,755 |
| 2018-06-20 | 3,755 | 3,830 | 3,715 | 3,820 | 274,600 | 3,820 |
| 2018-06-19 | 3,715 | 3,755 | 3,715 | 3,735 | 200,200 | 3,735 |
| 2018-06-18 | 3,800 | 3,800 | 3,720 | 3,740 | 158,200 | 3,740 |
| 2018-06-15 | 3,725 | 3,800 | 3,690 | 3,795 | 459,800 | 3,795 |
| 2018-06-14 | 3,665 | 3,685 | 3,625 | 3,670 | 135,600 | 3,670 |
| 2018-06-13 | 3,660 | 3,695 | 3,650 | 3,670 | 119,200 | 3,670 |
| 2018-06-12 | 3,610 | 3,645 | 3,590 | 3,635 | 125,700 | 3,635 |
| 2018-06-11 | 3,635 | 3,675 | 3,605 | 3,610 | 144,500 | 3,610 |
| 2018-06-08 | 3,540 | 3,610 | 3,540 | 3,600 | 303,200 | 3,600 |
| 2018-06-07 | 3,455 | 3,520 | 3,455 | 3,515 | 161,300 | 3,515 |
| 2018-06-06 | 3,475 | 3,500 | 3,445 | 3,470 | 190,000 | 3,470 |
| 2018-06-05 | 3,505 | 3,520 | 3,475 | 3,505 | 133,200 | 3,505 |
| 2018-06-04 | 3,465 | 3,520 | 3,460 | 3,510 | 116,600 | 3,510 |
| 2018-06-01 | 3,400 | 3,465 | 3,365 | 3,440 | 222,800 | 3,440 |
| 2018-05-31 | 3,530 | 3,530 | 3,410 | 3,435 | 353,700 | 3,435 |
| 2018-05-30 | 3,490 | 3,530 | 3,465 | 3,525 | 224,100 | 3,525 |
| 2018-05-29 | 3,580 | 3,585 | 3,515 | 3,530 | 125,800 | 3,530 |
| 2018-05-28 | 3,490 | 3,580 | 3,480 | 3,570 | 211,800 | 3,570 |
| 2018-05-25 | 3,485 | 3,490 | 3,455 | 3,480 | 133,600 | 3,480 |
| 2018-05-24 | 3,490 | 3,515 | 3,485 | 3,495 | 148,100 | 3,495 |
| 2018-05-23 | 3,465 | 3,500 | 3,460 | 3,500 | 194,500 | 3,500 |
| 2018-05-22 | 3,470 | 3,500 | 3,440 | 3,495 | 167,500 | 3,495 |
| 2018-05-21 | 3,525 | 3,535 | 3,500 | 3,510 | 143,900 | 3,510 |
| 2018-05-18 | 3,540 | 3,540 | 3,505 | 3,525 | 152,000 | 3,525 |
| 2018-05-17 | 3,505 | 3,545 | 3,495 | 3,535 | 249,400 | 3,535 |
| 2018-05-16 | 3,530 | 3,550 | 3,480 | 3,490 | 141,400 | 3,490 |
| 2018-05-15 | 3,480 | 3,530 | 3,465 | 3,525 | 266,900 | 3,525 |
| 2018-05-14 | 3,450 | 3,475 | 3,425 | 3,470 | 200,600 | 3,470 |
| 2018-05-11 | 3,405 | 3,450 | 3,395 | 3,440 | 219,400 | 3,440 |
| 2018-05-10 | 3,435 | 3,450 | 3,410 | 3,420 | 148,700 | 3,420 |
| 2018-05-09 | 3,420 | 3,460 | 3,415 | 3,450 | 252,200 | 3,450 |
| 2018-05-08 | 3,455 | 3,485 | 3,420 | 3,435 | 193,400 | 3,435 |
| 2018-05-07 | 3,385 | 3,455 | 3,380 | 3,455 | 252,800 | 3,455 |
| 2018-05-02 | 3,345 | 3,370 | 3,310 | 3,370 | 239,300 | 3,370 |
| 2018-05-01 | 3,310 | 3,420 | 3,300 | 3,345 | 253,300 | 3,345 |
| 2018-04-27 | 3,500 | 3,535 | 3,305 | 3,320 | 452,100 | 3,320 |
| 2018-04-26 | 3,490 | 3,510 | 3,470 | 3,500 | 201,400 | 3,500 |
| 2018-04-25 | 3,430 | 3,505 | 3,430 | 3,475 | 356,400 | 3,475 |
| 2018-04-24 | 3,395 | 3,425 | 3,370 | 3,425 | 194,400 | 3,425 |
| 2018-04-23 | 3,420 | 3,425 | 3,370 | 3,385 | 192,100 | 3,385 |
| 2018-04-20 | 3,395 | 3,425 | 3,385 | 3,400 | 250,600 | 3,400 |
| 2018-04-19 | 3,355 | 3,390 | 3,335 | 3,385 | 218,000 | 3,385 |
| 2018-04-18 | 3,320 | 3,375 | 3,315 | 3,370 | 260,900 | 3,370 |
| 2018-04-17 | 3,295 | 3,300 | 3,265 | 3,285 | 161,700 | 3,285 |
| 2018-04-16 | 3,230 | 3,300 | 3,220 | 3,295 | 162,800 | 3,295 |
| 2018-04-13 | 3,280 | 3,290 | 3,230 | 3,235 | 228,000 | 3,235 |
| 2018-04-12 | 3,265 | 3,290 | 3,250 | 3,270 | 150,300 | 3,270 |
| 2018-04-11 | 3,260 | 3,270 | 3,225 | 3,250 | 219,000 | 3,250 |
| 2018-04-10 | 3,325 | 3,340 | 3,285 | 3,300 | 185,100 | 3,300 |
| 2018-04-09 | 3,265 | 3,325 | 3,250 | 3,320 | 246,500 | 3,320 |
| 2018-04-06 | 3,260 | 3,275 | 3,230 | 3,260 | 222,700 | 3,260 |
| 2018-04-05 | 3,290 | 3,295 | 3,245 | 3,260 | 229,500 | 3,260 |
| 2018-04-04 | 3,235 | 3,280 | 3,210 | 3,265 | 322,600 | 3,265 |
| 2018-04-03 | 3,225 | 3,260 | 3,220 | 3,235 | 213,500 | 3,235 |
| 2018-03-30 | 3,315 | 3,320 | 3,265 | 3,270 | 194,000 | 3,270 |
| 2018-03-29 | 3,310 | 3,335 | 3,260 | 3,295 | 229,600 | 3,295 |
| 2018-03-28 | 3,195 | 3,285 | 3,190 | 3,285 | 264,100 | 3,285 |
| 2018-03-27 | 3,160 | 3,220 | 3,120 | 3,215 | 322,600 | 3,215 |
| 2018-03-26 | 3,130 | 3,155 | 3,105 | 3,150 | 207,100 | 3,150 |
| 2018-03-23 | 3,155 | 3,235 | 3,135 | 3,180 | 272,900 | 3,180 |
| 2018-03-22 | 3,210 | 3,225 | 3,175 | 3,215 | 213,700 | 3,215 |
| 2018-03-20 | 3,135 | 3,245 | 3,135 | 3,240 | 266,300 | 3,240 |
| 2018-03-19 | 3,180 | 3,200 | 3,130 | 3,150 | 132,500 | 3,150 |
| 2018-03-16 | 3,200 | 3,210 | 3,160 | 3,175 | 269,500 | 3,175 |
| 2018-03-15 | 3,160 | 3,215 | 3,140 | 3,200 | 245,200 | 3,200 |
| 2018-03-14 | 3,135 | 3,165 | 3,115 | 3,145 | 262,900 | 3,145 |
| 2018-03-13 | 3,010 | 3,135 | 3,010 | 3,135 | 294,500 | 3,135 |
| 2018-03-12 | 3,035 | 3,035 | 2,998 | 3,025 | 185,200 | 3,025 |
| 2018-03-09 | 3,050 | 3,055 | 2,976 | 2,992 | 320,100 | 2,992 |
| 2018-03-08 | 3,050 | 3,075 | 3,010 | 3,015 | 203,000 | 3,015 |
| 2018-03-07 | 3,045 | 3,075 | 3,020 | 3,020 | 189,900 | 3,020 |
| 2018-03-06 | 3,030 | 3,105 | 3,020 | 3,080 | 332,800 | 3,080 |
| 2018-03-05 | 2,947 | 2,991 | 2,922 | 2,984 | 278,100 | 2,984 |
| 2018-03-02 | 3,050 | 3,065 | 2,966 | 2,981 | 788,300 | 2,981 |
| 2018-03-01 | 3,115 | 3,150 | 3,090 | 3,120 | 306,900 | 3,120 |
| 2018-02-28 | 3,205 | 3,220 | 3,140 | 3,140 | 351,000 | 3,140 |
| 2018-02-27 | 3,285 | 3,290 | 3,210 | 3,225 | 329,100 | 3,225 |
| 2018-02-26 | 3,205 | 3,275 | 3,165 | 3,265 | 309,400 | 3,265 |
| 2018-02-23 | 3,100 | 3,175 | 3,075 | 3,165 | 251,400 | 3,165 |
| 2018-02-22 | 3,155 | 3,180 | 3,090 | 3,100 | 436,800 | 3,100 |
| 2018-02-21 | 3,295 | 3,300 | 3,235 | 3,255 | 229,000 | 3,255 |
| 2018-02-20 | 3,275 | 3,310 | 3,245 | 3,305 | 206,900 | 3,305 |
| 2018-02-19 | 3,200 | 3,305 | 3,200 | 3,305 | 292,300 | 3,305 |
| 2018-02-16 | 3,105 | 3,160 | 3,090 | 3,145 | 211,600 | 3,145 |
| 2018-02-15 | 3,140 | 3,145 | 3,070 | 3,075 | 198,300 | 3,075 |
| 2018-02-14 | 3,145 | 3,165 | 3,105 | 3,125 | 210,800 | 3,125 |
| 2018-02-13 | 3,200 | 3,215 | 3,135 | 3,150 | 255,200 | 3,150 |
| 2018-02-09 | 3,100 | 3,175 | 3,100 | 3,165 | 235,800 | 3,165 |
| 2018-02-08 | 3,200 | 3,235 | 3,165 | 3,205 | 237,400 | 3,205 |
| 2018-02-07 | 3,260 | 3,285 | 3,195 | 3,200 | 381,600 | 3,200 |
| 2018-02-06 | 3,295 | 3,315 | 3,150 | 3,180 | 508,100 | 3,180 |
| 2018-02-05 | 3,450 | 3,565 | 3,340 | 3,410 | 837,900 | 3,410 |
| 2018-02-02 | 3,280 | 3,320 | 3,235 | 3,310 | 248,900 | 3,310 |
| 2018-02-01 | 3,200 | 3,270 | 3,160 | 3,260 | 360,800 | 3,260 |
| 2018-01-31 | 3,080 | 3,195 | 3,075 | 3,195 | 503,600 | 3,195 |
| 2018-01-30 | 3,150 | 3,150 | 3,095 | 3,095 | 235,500 | 3,095 |
| 2018-01-29 | 3,155 | 3,175 | 3,145 | 3,160 | 163,000 | 3,160 |
| 2018-01-26 | 3,115 | 3,170 | 3,115 | 3,150 | 209,400 | 3,150 |
| 2018-01-25 | 3,170 | 3,170 | 3,115 | 3,135 | 255,700 | 3,135 |
| 2018-01-24 | 3,090 | 3,180 | 3,090 | 3,150 | 255,300 | 3,150 |
| 2018-01-23 | 3,095 | 3,110 | 3,070 | 3,095 | 150,800 | 3,095 |
| 2018-01-22 | 3,050 | 3,060 | 3,030 | 3,055 | 167,600 | 3,055 |
| 2018-01-19 | 3,090 | 3,095 | 3,030 | 3,050 | 269,100 | 3,050 |
| 2018-01-18 | 3,150 | 3,160 | 3,095 | 3,095 | 237,800 | 3,095 |
| 2018-01-17 | 3,115 | 3,135 | 3,100 | 3,130 | 196,900 | 3,130 |
| 2018-01-16 | 3,140 | 3,150 | 3,115 | 3,130 | 141,600 | 3,130 |
| 2018-01-15 | 3,170 | 3,175 | 3,135 | 3,150 | 137,700 | 3,150 |
| 2018-01-12 | 3,175 | 3,180 | 3,130 | 3,135 | 211,000 | 3,135 |
| 2018-01-11 | 3,135 | 3,180 | 3,130 | 3,180 | 280,200 | 3,180 |
| 2018-01-10 | 3,190 | 3,195 | 3,130 | 3,145 | 251,300 | 3,145 |
| 2018-01-09 | 3,225 | 3,235 | 3,165 | 3,200 | 197,000 | 3,200 |
| 2018-01-05 | 3,110 | 3,195 | 3,105 | 3,190 | 260,100 | 3,190 |
| 2018-01-04 | 3,120 | 3,145 | 3,090 | 3,115 | 297,800 | 3,115 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1990-03-27]1株→1.05株 [1987-03-27]1株→1.05株
