9603 (株)エイチ・アイ・エス 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 | 3,850 | 3,995 | 3,845 | 3,985 | 311,500 | 3,985 |
| 2018-12-27 | 3,930 | 3,945 | 3,805 | 3,850 | 325,500 | 3,850 |
| 2018-12-26 | 3,690 | 3,815 | 3,690 | 3,755 | 343,300 | 3,755 |
| 2018-12-25 | 3,700 | 3,700 | 3,615 | 3,655 | 294,800 | 3,655 |
| 2018-12-21 | 3,700 | 3,785 | 3,680 | 3,770 | 380,100 | 3,770 |
| 2018-12-20 | 3,740 | 3,785 | 3,635 | 3,670 | 381,000 | 3,670 |
| 2018-12-19 | 3,745 | 3,810 | 3,730 | 3,790 | 251,200 | 3,790 |
| 2018-12-18 | 3,795 | 3,825 | 3,705 | 3,715 | 605,100 | 3,715 |
| 2018-12-17 | 3,880 | 3,955 | 3,855 | 3,885 | 322,300 | 3,885 |
| 2018-12-14 | 4,025 | 4,025 | 3,850 | 3,875 | 367,500 | 3,875 |
| 2018-12-13 | 4,100 | 4,100 | 3,945 | 4,020 | 480,100 | 4,020 |
| 2018-12-12 | 3,940 | 4,125 | 3,940 | 4,105 | 1,021,200 | 4,105 |
| 2018-12-11 | 3,745 | 3,810 | 3,700 | 3,790 | 423,300 | 3,790 |
| 2018-12-10 | 3,715 | 3,735 | 3,700 | 3,725 | 210,300 | 3,725 |
| 2018-12-07 | 3,780 | 3,830 | 3,745 | 3,800 | 202,600 | 3,800 |
| 2018-12-06 | 3,770 | 3,795 | 3,760 | 3,775 | 180,100 | 3,775 |
| 2018-12-05 | 3,765 | 3,855 | 3,755 | 3,840 | 313,900 | 3,840 |
| 2018-12-04 | 3,900 | 3,910 | 3,830 | 3,850 | 468,000 | 3,850 |
| 2018-12-03 | 3,835 | 3,925 | 3,765 | 3,885 | 447,500 | 3,885 |
| 2018-11-30 | 3,785 | 3,835 | 3,775 | 3,825 | 214,800 | 3,825 |
| 2018-11-29 | 3,790 | 3,795 | 3,760 | 3,765 | 136,100 | 3,765 |
| 2018-11-28 | 3,825 | 3,830 | 3,745 | 3,755 | 134,100 | 3,755 |
| 2018-11-27 | 3,820 | 3,820 | 3,765 | 3,805 | 154,300 | 3,805 |
| 2018-11-26 | 3,760 | 3,805 | 3,760 | 3,795 | 195,900 | 3,795 |
| 2018-11-22 | 3,715 | 3,745 | 3,705 | 3,730 | 183,300 | 3,730 |
| 2018-11-21 | 3,690 | 3,730 | 3,665 | 3,715 | 240,400 | 3,715 |
| 2018-11-20 | 3,720 | 3,725 | 3,685 | 3,725 | 132,900 | 3,725 |
| 2018-11-19 | 3,760 | 3,785 | 3,740 | 3,755 | 257,700 | 3,755 |
| 2018-11-16 | 3,740 | 3,790 | 3,710 | 3,710 | 268,400 | 3,710 |
| 2018-11-15 | 3,680 | 3,770 | 3,670 | 3,770 | 492,400 | 3,770 |
| 2018-11-14 | 3,600 | 3,670 | 3,580 | 3,660 | 323,900 | 3,660 |
| 2018-11-13 | 3,545 | 3,590 | 3,505 | 3,575 | 154,900 | 3,575 |
| 2018-11-12 | 3,620 | 3,645 | 3,595 | 3,600 | 122,500 | 3,600 |
| 2018-11-09 | 3,605 | 3,690 | 3,590 | 3,630 | 187,600 | 3,630 |
| 2018-11-08 | 3,590 | 3,620 | 3,565 | 3,595 | 208,800 | 3,595 |
| 2018-11-07 | 3,500 | 3,560 | 3,485 | 3,540 | 177,200 | 3,540 |
| 2018-11-06 | 3,485 | 3,525 | 3,475 | 3,505 | 116,300 | 3,505 |
| 2018-11-05 | 3,420 | 3,490 | 3,415 | 3,475 | 213,000 | 3,475 |
| 2018-11-02 | 3,390 | 3,420 | 3,365 | 3,420 | 277,500 | 3,420 |
| 2018-11-01 | 3,430 | 3,455 | 3,370 | 3,400 | 241,800 | 3,400 |
| 2018-10-31 | 3,370 | 3,430 | 3,365 | 3,425 | 240,700 | 3,425 |
| 2018-10-30 | 3,300 | 3,345 | 3,270 | 3,335 | 338,500 | 3,335 |
| 2018-10-29 | 3,385 | 3,450 | 3,320 | 3,335 | 283,600 | 3,335 |
| 2018-10-26 | 3,435 | 3,470 | 3,365 | 3,385 | 438,700 | 3,385 |
| 2018-10-25 | 3,445 | 3,495 | 3,430 | 3,440 | 283,000 | 3,440 |
| 2018-10-24 | 3,525 | 3,575 | 3,465 | 3,530 | 242,800 | 3,530 |
| 2018-10-23 | 3,630 | 3,645 | 3,520 | 3,530 | 257,400 | 3,530 |
| 2018-10-22 | 3,585 | 3,640 | 3,560 | 3,635 | 212,300 | 3,635 |
| 2018-10-19 | 3,615 | 3,650 | 3,575 | 3,635 | 258,000 | 3,635 |
| 2018-10-18 | 3,660 | 3,735 | 3,655 | 3,720 | 287,800 | 3,720 |
| 2018-10-17 | 3,540 | 3,685 | 3,540 | 3,645 | 267,200 | 3,645 |
| 2018-10-16 | 3,490 | 3,585 | 3,480 | 3,500 | 278,300 | 3,500 |
| 2018-10-15 | 3,585 | 3,630 | 3,520 | 3,525 | 172,500 | 3,525 |
| 2018-10-12 | 3,490 | 3,595 | 3,490 | 3,580 | 396,900 | 3,580 |
| 2018-10-11 | 3,425 | 3,550 | 3,405 | 3,540 | 415,600 | 3,540 |
| 2018-10-10 | 3,570 | 3,645 | 3,570 | 3,595 | 266,000 | 3,595 |
| 2018-10-09 | 3,615 | 3,655 | 3,545 | 3,595 | 336,700 | 3,595 |
| 2018-10-05 | 3,700 | 3,720 | 3,630 | 3,635 | 356,800 | 3,635 |
| 2018-10-04 | 3,705 | 3,730 | 3,645 | 3,690 | 261,300 | 3,690 |
| 2018-10-03 | 3,785 | 3,810 | 3,735 | 3,735 | 175,500 | 3,735 |
| 2018-10-02 | 3,820 | 3,850 | 3,760 | 3,775 | 280,500 | 3,775 |
| 2018-10-01 | 3,800 | 3,850 | 3,765 | 3,830 | 247,200 | 3,830 |
| 2018-09-28 | 3,820 | 3,845 | 3,725 | 3,800 | 377,500 | 3,800 |
| 2018-09-27 | 3,870 | 3,910 | 3,785 | 3,795 | 343,500 | 3,795 |
| 2018-09-26 | 3,800 | 3,920 | 3,795 | 3,905 | 301,400 | 3,905 |
| 2018-09-25 | 3,825 | 3,850 | 3,800 | 3,840 | 275,100 | 3,840 |
| 2018-09-21 | 3,850 | 3,915 | 3,830 | 3,880 | 279,600 | 3,880 |
| 2018-09-20 | 3,815 | 3,855 | 3,790 | 3,850 | 385,500 | 3,850 |
| 2018-09-19 | 3,840 | 3,840 | 3,730 | 3,800 | 396,500 | 3,800 |
| 2018-09-18 | 3,785 | 3,885 | 3,760 | 3,830 | 366,000 | 3,830 |
| 2018-09-14 | 3,715 | 3,805 | 3,705 | 3,790 | 466,700 | 3,790 |
| 2018-09-13 | 3,600 | 3,655 | 3,585 | 3,645 | 293,400 | 3,645 |
| 2018-09-12 | 3,525 | 3,545 | 3,480 | 3,505 | 155,800 | 3,505 |
| 2018-09-11 | 3,495 | 3,525 | 3,470 | 3,510 | 130,600 | 3,510 |
| 2018-09-10 | 3,505 | 3,510 | 3,455 | 3,500 | 308,200 | 3,500 |
| 2018-09-07 | 3,450 | 3,555 | 3,435 | 3,520 | 361,300 | 3,520 |
| 2018-09-06 | 3,390 | 3,515 | 3,325 | 3,450 | 913,300 | 3,450 |
| 2018-09-05 | 3,660 | 3,670 | 3,560 | 3,570 | 571,500 | 3,570 |
| 2018-09-04 | 3,660 | 3,730 | 3,605 | 3,710 | 384,700 | 3,710 |
| 2018-09-03 | 3,660 | 3,700 | 3,620 | 3,660 | 526,700 | 3,660 |
| 2018-08-31 | 3,450 | 3,660 | 3,450 | 3,650 | 822,600 | 3,650 |
| 2018-08-30 | 3,460 | 3,485 | 3,415 | 3,465 | 293,600 | 3,465 |
| 2018-08-29 | 3,440 | 3,470 | 3,405 | 3,415 | 262,000 | 3,415 |
| 2018-08-28 | 3,380 | 3,460 | 3,375 | 3,430 | 249,600 | 3,430 |
| 2018-08-27 | 3,310 | 3,385 | 3,305 | 3,370 | 372,700 | 3,370 |
| 2018-08-24 | 3,255 | 3,275 | 3,230 | 3,255 | 126,700 | 3,255 |
| 2018-08-23 | 3,270 | 3,275 | 3,240 | 3,255 | 133,100 | 3,255 |
| 2018-08-22 | 3,255 | 3,255 | 3,175 | 3,235 | 294,700 | 3,235 |
| 2018-08-21 | 3,285 | 3,285 | 3,250 | 3,265 | 165,700 | 3,265 |
| 2018-08-20 | 3,280 | 3,300 | 3,260 | 3,265 | 156,000 | 3,265 |
| 2018-08-17 | 3,195 | 3,265 | 3,195 | 3,255 | 178,300 | 3,255 |
| 2018-08-16 | 3,250 | 3,250 | 3,165 | 3,185 | 415,500 | 3,185 |
| 2018-08-15 | 3,300 | 3,310 | 3,255 | 3,285 | 263,700 | 3,285 |
| 2018-08-14 | 3,250 | 3,315 | 3,235 | 3,305 | 166,100 | 3,305 |
| 2018-08-13 | 3,315 | 3,315 | 3,255 | 3,260 | 184,100 | 3,260 |
| 2018-08-10 | 3,330 | 3,340 | 3,300 | 3,310 | 177,800 | 3,310 |
| 2018-08-09 | 3,300 | 3,325 | 3,280 | 3,305 | 134,100 | 3,305 |
| 2018-08-08 | 3,315 | 3,340 | 3,290 | 3,310 | 234,200 | 3,310 |
| 2018-08-07 | 3,275 | 3,330 | 3,275 | 3,315 | 183,900 | 3,315 |
| 2018-08-06 | 3,300 | 3,345 | 3,245 | 3,255 | 338,800 | 3,255 |
| 2018-08-03 | 3,360 | 3,365 | 3,295 | 3,300 | 338,400 | 3,300 |
| 2018-08-02 | 3,405 | 3,425 | 3,350 | 3,380 | 269,200 | 3,380 |
| 2018-08-01 | 3,360 | 3,450 | 3,330 | 3,415 | 303,300 | 3,415 |
| 2018-07-31 | 3,495 | 3,520 | 3,365 | 3,375 | 591,900 | 3,375 |
| 2018-07-30 | 3,365 | 3,460 | 3,360 | 3,440 | 839,200 | 3,440 |
| 2018-07-27 | 3,380 | 3,400 | 3,335 | 3,360 | 307,000 | 3,360 |
| 2018-07-26 | 3,325 | 3,335 | 3,305 | 3,315 | 245,000 | 3,315 |
| 2018-07-25 | 3,295 | 3,330 | 3,290 | 3,305 | 350,300 | 3,305 |
| 2018-07-24 | 3,250 | 3,290 | 3,235 | 3,290 | 240,600 | 3,290 |
| 2018-07-23 | 3,200 | 3,295 | 3,195 | 3,255 | 324,400 | 3,255 |
| 2018-07-20 | 3,150 | 3,200 | 3,110 | 3,190 | 355,200 | 3,190 |
| 2018-07-19 | 3,150 | 3,190 | 3,130 | 3,170 | 172,300 | 3,170 |
| 2018-07-18 | 3,170 | 3,195 | 3,120 | 3,165 | 257,100 | 3,165 |
| 2018-07-17 | 3,070 | 3,170 | 3,070 | 3,160 | 346,700 | 3,160 |
| 2018-07-13 | 3,030 | 3,095 | 3,030 | 3,065 | 317,300 | 3,065 |
| 2018-07-12 | 3,020 | 3,045 | 3,010 | 3,030 | 268,000 | 3,030 |
| 2018-07-11 | 2,990 | 3,020 | 2,970 | 3,000 | 582,400 | 3,000 |
| 2018-07-10 | 3,070 | 3,085 | 3,005 | 3,010 | 393,600 | 3,010 |
| 2018-07-09 | 3,080 | 3,090 | 3,040 | 3,070 | 368,900 | 3,070 |
| 2018-07-06 | 3,090 | 3,115 | 3,060 | 3,105 | 352,700 | 3,105 |
| 2018-07-05 | 3,105 | 3,115 | 3,040 | 3,090 | 465,800 | 3,090 |
| 2018-07-04 | 3,245 | 3,265 | 3,135 | 3,145 | 592,000 | 3,145 |
| 2018-07-03 | 3,210 | 3,310 | 3,210 | 3,295 | 307,700 | 3,295 |
| 2018-07-02 | 3,340 | 3,350 | 3,240 | 3,240 | 391,100 | 3,240 |
| 2018-06-29 | 3,385 | 3,390 | 3,315 | 3,340 | 440,300 | 3,340 |
| 2018-06-28 | 3,355 | 3,380 | 3,335 | 3,335 | 331,500 | 3,335 |
| 2018-06-27 | 3,425 | 3,440 | 3,355 | 3,385 | 351,000 | 3,385 |
| 2018-06-26 | 3,345 | 3,450 | 3,300 | 3,410 | 557,300 | 3,410 |
| 2018-06-25 | 3,300 | 3,315 | 3,250 | 3,255 | 159,100 | 3,255 |
| 2018-06-22 | 3,320 | 3,330 | 3,265 | 3,280 | 304,700 | 3,280 |
| 2018-06-21 | 3,365 | 3,375 | 3,310 | 3,345 | 300,600 | 3,345 |
| 2018-06-20 | 3,435 | 3,450 | 3,325 | 3,385 | 250,100 | 3,385 |
| 2018-06-19 | 3,480 | 3,485 | 3,375 | 3,415 | 323,900 | 3,415 |
| 2018-06-18 | 3,620 | 3,625 | 3,495 | 3,520 | 240,500 | 3,520 |
| 2018-06-15 | 3,680 | 3,690 | 3,625 | 3,630 | 239,900 | 3,630 |
| 2018-06-14 | 3,745 | 3,755 | 3,705 | 3,715 | 117,300 | 3,715 |
| 2018-06-13 | 3,795 | 3,810 | 3,750 | 3,755 | 164,600 | 3,755 |
| 2018-06-12 | 3,805 | 3,825 | 3,765 | 3,785 | 236,400 | 3,785 |
| 2018-06-11 | 3,740 | 3,795 | 3,725 | 3,780 | 141,000 | 3,780 |
| 2018-06-08 | 3,755 | 3,810 | 3,755 | 3,755 | 209,700 | 3,755 |
| 2018-06-07 | 3,795 | 3,795 | 3,730 | 3,740 | 246,000 | 3,740 |
| 2018-06-06 | 3,790 | 3,825 | 3,780 | 3,790 | 130,800 | 3,790 |
| 2018-06-05 | 3,800 | 3,825 | 3,755 | 3,790 | 299,500 | 3,790 |
| 2018-06-04 | 3,660 | 3,810 | 3,655 | 3,750 | 404,900 | 3,750 |
| 2018-06-01 | 3,745 | 3,780 | 3,570 | 3,655 | 959,800 | 3,655 |
| 2018-05-31 | 3,785 | 3,800 | 3,750 | 3,760 | 345,300 | 3,760 |
| 2018-05-30 | 3,780 | 3,810 | 3,735 | 3,785 | 148,500 | 3,785 |
| 2018-05-29 | 3,800 | 3,810 | 3,745 | 3,785 | 195,500 | 3,785 |
| 2018-05-28 | 3,835 | 3,850 | 3,770 | 3,795 | 194,200 | 3,795 |
| 2018-05-25 | 3,805 | 3,815 | 3,770 | 3,810 | 198,900 | 3,810 |
| 2018-05-24 | 3,855 | 3,865 | 3,800 | 3,815 | 135,000 | 3,815 |
| 2018-05-23 | 3,835 | 3,865 | 3,815 | 3,840 | 161,500 | 3,840 |
| 2018-05-22 | 3,785 | 3,845 | 3,750 | 3,845 | 193,600 | 3,845 |
| 2018-05-21 | 3,770 | 3,790 | 3,755 | 3,785 | 103,100 | 3,785 |
| 2018-05-18 | 3,705 | 3,755 | 3,675 | 3,750 | 198,900 | 3,750 |
| 2018-05-17 | 3,740 | 3,740 | 3,705 | 3,730 | 126,000 | 3,730 |
| 2018-05-16 | 3,735 | 3,745 | 3,705 | 3,720 | 132,600 | 3,720 |
| 2018-05-15 | 3,770 | 3,785 | 3,720 | 3,735 | 161,000 | 3,735 |
| 2018-05-14 | 3,730 | 3,795 | 3,695 | 3,790 | 275,800 | 3,790 |
| 2018-05-11 | 3,700 | 3,720 | 3,685 | 3,705 | 167,400 | 3,705 |
| 2018-05-10 | 3,730 | 3,740 | 3,705 | 3,720 | 118,300 | 3,720 |
| 2018-05-09 | 3,765 | 3,770 | 3,695 | 3,720 | 190,700 | 3,720 |
| 2018-05-08 | 3,730 | 3,760 | 3,680 | 3,745 | 261,900 | 3,745 |
| 2018-05-07 | 3,750 | 3,750 | 3,720 | 3,750 | 174,800 | 3,750 |
| 2018-05-02 | 3,680 | 3,730 | 3,580 | 3,725 | 482,500 | 3,725 |
| 2018-05-01 | 3,865 | 3,875 | 3,680 | 3,705 | 584,000 | 3,705 |
| 2018-04-27 | 3,985 | 4,030 | 3,945 | 4,005 | 206,600 | 4,005 |
| 2018-04-26 | 3,955 | 3,990 | 3,950 | 3,980 | 109,000 | 3,980 |
| 2018-04-25 | 3,865 | 3,990 | 3,865 | 3,955 | 348,100 | 3,955 |
| 2018-04-24 | 3,815 | 3,885 | 3,810 | 3,865 | 284,200 | 3,865 |
| 2018-04-23 | 3,840 | 3,870 | 3,795 | 3,810 | 214,700 | 3,810 |
| 2018-04-20 | 3,790 | 3,870 | 3,790 | 3,845 | 176,600 | 3,845 |
| 2018-04-19 | 3,730 | 3,810 | 3,720 | 3,800 | 210,200 | 3,800 |
| 2018-04-18 | 3,725 | 3,775 | 3,725 | 3,755 | 105,200 | 3,755 |
| 2018-04-17 | 3,755 | 3,795 | 3,730 | 3,730 | 182,900 | 3,730 |
| 2018-04-16 | 3,765 | 3,805 | 3,745 | 3,755 | 124,400 | 3,755 |
| 2018-04-13 | 3,795 | 3,805 | 3,745 | 3,745 | 154,700 | 3,745 |
| 2018-04-12 | 3,820 | 3,860 | 3,770 | 3,780 | 266,400 | 3,780 |
| 2018-04-11 | 3,750 | 3,765 | 3,710 | 3,750 | 235,300 | 3,750 |
| 2018-04-10 | 3,825 | 3,860 | 3,730 | 3,730 | 241,500 | 3,730 |
| 2018-04-09 | 3,780 | 3,820 | 3,755 | 3,805 | 253,400 | 3,805 |
| 2018-04-06 | 3,830 | 3,840 | 3,740 | 3,750 | 297,000 | 3,750 |
| 2018-04-05 | 3,855 | 3,930 | 3,830 | 3,845 | 145,500 | 3,845 |
| 2018-04-04 | 3,865 | 3,875 | 3,805 | 3,855 | 187,200 | 3,855 |
| 2018-04-03 | 3,800 | 3,865 | 3,785 | 3,805 | 217,200 | 3,805 |
| 2018-03-30 | 3,865 | 3,910 | 3,845 | 3,860 | 208,400 | 3,860 |
| 2018-03-29 | 3,735 | 3,845 | 3,730 | 3,840 | 310,600 | 3,840 |
| 2018-03-28 | 3,660 | 3,745 | 3,660 | 3,725 | 164,300 | 3,725 |
| 2018-03-27 | 3,640 | 3,700 | 3,620 | 3,690 | 211,500 | 3,690 |
| 2018-03-26 | 3,545 | 3,630 | 3,515 | 3,625 | 285,800 | 3,625 |
| 2018-03-23 | 3,550 | 3,595 | 3,540 | 3,545 | 176,000 | 3,545 |
| 2018-03-22 | 3,700 | 3,705 | 3,600 | 3,655 | 267,800 | 3,655 |
| 2018-03-20 | 3,650 | 3,705 | 3,645 | 3,700 | 122,800 | 3,700 |
| 2018-03-19 | 3,720 | 3,720 | 3,655 | 3,670 | 143,400 | 3,670 |
| 2018-03-16 | 3,720 | 3,755 | 3,705 | 3,740 | 218,300 | 3,740 |
| 2018-03-15 | 3,650 | 3,695 | 3,615 | 3,680 | 242,200 | 3,680 |
| 2018-03-14 | 3,630 | 3,730 | 3,630 | 3,690 | 217,400 | 3,690 |
| 2018-03-13 | 3,600 | 3,650 | 3,580 | 3,650 | 319,700 | 3,650 |
| 2018-03-12 | 3,615 | 3,625 | 3,575 | 3,600 | 274,500 | 3,600 |
| 2018-03-09 | 3,625 | 3,655 | 3,565 | 3,590 | 241,700 | 3,590 |
| 2018-03-08 | 3,655 | 3,660 | 3,595 | 3,615 | 218,800 | 3,615 |
| 2018-03-07 | 3,670 | 3,690 | 3,635 | 3,650 | 246,600 | 3,650 |
| 2018-03-06 | 3,700 | 3,720 | 3,680 | 3,690 | 153,600 | 3,690 |
| 2018-03-05 | 3,685 | 3,725 | 3,635 | 3,660 | 271,400 | 3,660 |
| 2018-03-02 | 3,685 | 3,745 | 3,645 | 3,720 | 460,900 | 3,720 |
| 2018-03-01 | 4,100 | 4,100 | 3,695 | 3,750 | 1,313,800 | 3,750 |
| 2018-02-28 | 3,915 | 4,025 | 3,890 | 3,980 | 489,900 | 3,980 |
| 2018-02-27 | 3,945 | 3,950 | 3,905 | 3,940 | 204,300 | 3,940 |
| 2018-02-26 | 3,970 | 3,970 | 3,885 | 3,925 | 288,700 | 3,925 |
| 2018-02-23 | 3,920 | 3,975 | 3,920 | 3,930 | 212,700 | 3,930 |
| 2018-02-22 | 4,010 | 4,070 | 3,865 | 3,870 | 424,400 | 3,870 |
| 2018-02-21 | 3,980 | 4,025 | 3,960 | 4,010 | 180,000 | 4,010 |
| 2018-02-20 | 3,990 | 4,010 | 3,940 | 3,970 | 237,700 | 3,970 |
| 2018-02-19 | 3,825 | 3,995 | 3,825 | 3,995 | 301,400 | 3,995 |
| 2018-02-16 | 3,760 | 3,815 | 3,750 | 3,780 | 144,600 | 3,780 |
| 2018-02-15 | 3,745 | 3,780 | 3,715 | 3,735 | 207,200 | 3,735 |
| 2018-02-14 | 3,750 | 3,755 | 3,720 | 3,720 | 230,600 | 3,720 |
| 2018-02-13 | 3,785 | 3,825 | 3,740 | 3,750 | 254,900 | 3,750 |
| 2018-02-09 | 3,665 | 3,750 | 3,640 | 3,750 | 319,200 | 3,750 |
| 2018-02-08 | 3,740 | 3,810 | 3,730 | 3,790 | 286,300 | 3,790 |
| 2018-02-07 | 3,865 | 3,925 | 3,795 | 3,795 | 287,600 | 3,795 |
| 2018-02-06 | 3,760 | 3,795 | 3,710 | 3,795 | 481,200 | 3,795 |
| 2018-02-05 | 3,965 | 4,000 | 3,960 | 3,970 | 306,200 | 3,970 |
| 2018-02-02 | 3,990 | 4,045 | 3,965 | 4,035 | 177,000 | 4,035 |
| 2018-02-01 | 3,980 | 4,010 | 3,960 | 4,005 | 244,000 | 4,005 |
| 2018-01-31 | 3,980 | 4,005 | 3,925 | 3,940 | 244,300 | 3,940 |
| 2018-01-30 | 4,030 | 4,045 | 3,980 | 3,990 | 187,100 | 3,990 |
| 2018-01-29 | 4,090 | 4,125 | 4,045 | 4,045 | 175,300 | 4,045 |
| 2018-01-26 | 4,070 | 4,080 | 4,050 | 4,050 | 160,700 | 4,050 |
| 2018-01-25 | 4,050 | 4,095 | 4,050 | 4,060 | 192,800 | 4,060 |
| 2018-01-24 | 4,040 | 4,095 | 4,035 | 4,065 | 306,100 | 4,065 |
| 2018-01-23 | 4,000 | 4,035 | 3,985 | 4,030 | 181,200 | 4,030 |
| 2018-01-22 | 4,010 | 4,025 | 3,950 | 3,990 | 274,200 | 3,990 |
| 2018-01-19 | 3,985 | 4,005 | 3,955 | 3,995 | 166,800 | 3,995 |
| 2018-01-18 | 4,035 | 4,040 | 3,990 | 3,990 | 293,200 | 3,990 |
| 2018-01-17 | 3,980 | 4,010 | 3,975 | 3,985 | 309,400 | 3,985 |
| 2018-01-16 | 3,940 | 3,975 | 3,935 | 3,975 | 244,700 | 3,975 |
| 2018-01-15 | 3,935 | 3,945 | 3,900 | 3,910 | 247,000 | 3,910 |
| 2018-01-12 | 4,000 | 4,000 | 3,915 | 3,925 | 380,300 | 3,925 |
| 2018-01-11 | 3,980 | 4,010 | 3,960 | 4,000 | 325,500 | 4,000 |
| 2018-01-10 | 4,040 | 4,055 | 3,995 | 4,020 | 399,100 | 4,020 |
| 2018-01-09 | 4,050 | 4,090 | 4,000 | 4,085 | 400,000 | 4,085 |
| 2018-01-05 | 4,085 | 4,100 | 4,045 | 4,070 | 257,400 | 4,070 |
| 2018-01-04 | 4,090 | 4,110 | 4,010 | 4,065 | 406,800 | 4,065 |
分割・併合履歴 ： [2014-04-25]1株→2株 [2004-10-26]1株→1.5株 [1999-10-26]1株→1.3株 [1997-10-28]1株→1.1株 [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株
