9616 (株)共立メンテナンス 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 | 4,765 | 4,830 | 4,765 | 4,820 | 113,400 | 2,410 |
| 2018-12-27 | 4,755 | 4,890 | 4,720 | 4,835 | 231,800 | 2,417.50 |
| 2018-12-26 | 4,550 | 4,700 | 4,515 | 4,595 | 207,100 | 2,297.50 |
| 2018-12-25 | 4,550 | 4,595 | 4,475 | 4,505 | 367,300 | 2,252.50 |
| 2018-12-21 | 4,845 | 4,880 | 4,740 | 4,830 | 561,400 | 2,415 |
| 2018-12-20 | 5,050 | 5,090 | 4,995 | 5,040 | 265,600 | 2,520 |
| 2018-12-19 | 4,990 | 5,160 | 4,990 | 5,110 | 213,300 | 2,555 |
| 2018-12-18 | 5,090 | 5,150 | 4,995 | 4,995 | 204,500 | 2,497.50 |
| 2018-12-17 | 5,190 | 5,260 | 5,150 | 5,160 | 194,200 | 2,580 |
| 2018-12-14 | 5,210 | 5,280 | 5,150 | 5,190 | 197,200 | 2,595 |
| 2018-12-13 | 5,190 | 5,220 | 5,160 | 5,190 | 175,000 | 2,595 |
| 2018-12-12 | 5,250 | 5,330 | 5,210 | 5,230 | 154,900 | 2,615 |
| 2018-12-11 | 5,240 | 5,300 | 5,130 | 5,190 | 201,100 | 2,595 |
| 2018-12-10 | 5,310 | 5,370 | 5,250 | 5,270 | 133,600 | 2,635 |
| 2018-12-07 | 5,300 | 5,440 | 5,290 | 5,410 | 213,100 | 2,705 |
| 2018-12-06 | 5,470 | 5,480 | 5,260 | 5,300 | 294,700 | 2,650 |
| 2018-12-05 | 5,430 | 5,470 | 5,400 | 5,430 | 217,600 | 2,715 |
| 2018-12-04 | 5,580 | 5,690 | 5,530 | 5,560 | 242,100 | 2,780 |
| 2018-12-03 | 5,700 | 5,700 | 5,570 | 5,600 | 214,400 | 2,800 |
| 2018-11-30 | 5,580 | 5,700 | 5,540 | 5,700 | 274,500 | 2,850 |
| 2018-11-29 | 5,490 | 5,610 | 5,430 | 5,550 | 278,600 | 2,775 |
| 2018-11-28 | 5,510 | 5,530 | 5,430 | 5,450 | 138,000 | 2,725 |
| 2018-11-27 | 5,440 | 5,510 | 5,370 | 5,480 | 180,400 | 2,740 |
| 2018-11-26 | 5,470 | 5,600 | 5,460 | 5,460 | 246,200 | 2,730 |
| 2018-11-22 | 5,420 | 5,500 | 5,360 | 5,470 | 309,400 | 2,735 |
| 2018-11-21 | 5,390 | 5,480 | 5,320 | 5,320 | 363,400 | 2,660 |
| 2018-11-20 | 5,500 | 5,620 | 5,480 | 5,520 | 407,500 | 2,760 |
| 2018-11-19 | 5,550 | 5,610 | 5,510 | 5,520 | 322,100 | 2,760 |
| 2018-11-16 | 5,400 | 5,500 | 5,390 | 5,470 | 334,300 | 2,735 |
| 2018-11-15 | 5,350 | 5,420 | 5,320 | 5,390 | 190,300 | 2,695 |
| 2018-11-14 | 5,350 | 5,420 | 5,300 | 5,400 | 252,400 | 2,700 |
| 2018-11-13 | 5,310 | 5,420 | 5,240 | 5,400 | 383,500 | 2,700 |
| 2018-11-12 | 5,400 | 5,440 | 5,200 | 5,390 | 529,900 | 2,695 |
| 2018-11-09 | 5,130 | 5,230 | 5,130 | 5,130 | 311,800 | 2,565 |
| 2018-11-08 | 5,110 | 5,150 | 5,070 | 5,120 | 192,800 | 2,560 |
| 2018-11-07 | 5,060 | 5,110 | 5,010 | 5,040 | 216,200 | 2,520 |
| 2018-11-06 | 5,080 | 5,100 | 5,020 | 5,080 | 155,500 | 2,540 |
| 2018-11-05 | 5,010 | 5,110 | 5,010 | 5,060 | 203,500 | 2,530 |
| 2018-11-02 | 4,900 | 5,040 | 4,855 | 5,020 | 269,900 | 2,510 |
| 2018-11-01 | 4,925 | 4,990 | 4,860 | 4,910 | 245,400 | 2,455 |
| 2018-10-31 | 4,865 | 5,040 | 4,860 | 5,010 | 282,700 | 2,505 |
| 2018-10-30 | 4,690 | 4,860 | 4,660 | 4,850 | 442,300 | 2,425 |
| 2018-10-29 | 4,720 | 4,830 | 4,710 | 4,745 | 251,800 | 2,372.50 |
| 2018-10-26 | 4,710 | 4,780 | 4,690 | 4,705 | 430,000 | 2,352.50 |
| 2018-10-25 | 4,630 | 4,765 | 4,605 | 4,705 | 339,400 | 2,352.50 |
| 2018-10-24 | 4,745 | 4,820 | 4,725 | 4,795 | 193,700 | 2,397.50 |
| 2018-10-23 | 4,800 | 4,840 | 4,695 | 4,710 | 181,800 | 2,355 |
| 2018-10-22 | 4,680 | 4,860 | 4,655 | 4,835 | 276,400 | 2,417.50 |
| 2018-10-19 | 4,675 | 4,750 | 4,660 | 4,735 | 172,700 | 2,367.50 |
| 2018-10-18 | 4,765 | 4,820 | 4,735 | 4,760 | 180,600 | 2,380 |
| 2018-10-17 | 4,610 | 4,770 | 4,605 | 4,750 | 337,900 | 2,375 |
| 2018-10-16 | 4,610 | 4,615 | 4,480 | 4,540 | 378,300 | 2,270 |
| 2018-10-15 | 4,875 | 4,880 | 4,645 | 4,645 | 409,600 | 2,322.50 |
| 2018-10-12 | 4,845 | 4,915 | 4,770 | 4,905 | 365,400 | 2,452.50 |
| 2018-10-11 | 4,800 | 4,915 | 4,800 | 4,890 | 482,700 | 2,445 |
| 2018-10-10 | 4,870 | 5,150 | 4,870 | 5,090 | 484,000 | 2,545 |
| 2018-10-09 | 4,785 | 4,890 | 4,705 | 4,870 | 462,300 | 2,435 |
| 2018-10-05 | 4,805 | 4,910 | 4,795 | 4,850 | 580,600 | 2,425 |
| 2018-10-04 | 4,825 | 4,910 | 4,795 | 4,855 | 436,200 | 2,427.50 |
| 2018-10-03 | 4,740 | 4,815 | 4,720 | 4,735 | 183,500 | 2,367.50 |
| 2018-10-02 | 4,820 | 4,820 | 4,715 | 4,755 | 266,000 | 2,377.50 |
| 2018-10-01 | 4,835 | 4,885 | 4,800 | 4,830 | 199,800 | 2,415 |
| 2018-09-28 | 4,730 | 4,835 | 4,705 | 4,805 | 278,900 | 2,402.50 |
| 2018-09-27 | 4,805 | 4,805 | 4,670 | 4,675 | 274,700 | 2,337.50 |
| 2018-09-26 | 4,900 | 4,900 | 4,775 | 4,855 | 366,800 | 2,427.50 |
| 2018-09-25 | 4,850 | 4,960 | 4,785 | 4,855 | 808,700 | 2,427.50 |
| 2018-09-21 | 4,670 | 4,790 | 4,630 | 4,730 | 874,100 | 2,365 |
| 2018-09-20 | 4,680 | 4,685 | 4,580 | 4,605 | 362,500 | 2,302.50 |
| 2018-09-19 | 4,715 | 4,725 | 4,630 | 4,675 | 279,600 | 2,337.50 |
| 2018-09-18 | 4,635 | 4,690 | 4,550 | 4,660 | 347,700 | 2,330 |
| 2018-09-14 | 4,555 | 4,635 | 4,505 | 4,620 | 319,100 | 2,310 |
| 2018-09-13 | 4,490 | 4,615 | 4,485 | 4,500 | 278,700 | 2,250 |
| 2018-09-12 | 4,680 | 4,700 | 4,485 | 4,490 | 336,100 | 2,245 |
| 2018-09-11 | 4,665 | 4,710 | 4,635 | 4,665 | 198,800 | 2,332.50 |
| 2018-09-10 | 4,670 | 4,750 | 4,640 | 4,660 | 335,100 | 2,330 |
| 2018-09-07 | 4,805 | 4,830 | 4,650 | 4,655 | 546,700 | 2,327.50 |
| 2018-09-06 | 4,870 | 5,030 | 4,840 | 4,900 | 451,200 | 2,450 |
| 2018-09-05 | 5,070 | 5,080 | 4,825 | 4,940 | 609,800 | 2,470 |
| 2018-09-04 | 5,250 | 5,250 | 5,170 | 5,180 | 142,100 | 2,590 |
| 2018-09-03 | 5,260 | 5,310 | 5,210 | 5,260 | 163,000 | 2,630 |
| 2018-08-31 | 5,160 | 5,300 | 5,130 | 5,260 | 280,700 | 2,630 |
| 2018-08-30 | 5,150 | 5,200 | 5,090 | 5,130 | 255,600 | 2,565 |
| 2018-08-29 | 5,370 | 5,380 | 5,130 | 5,140 | 485,200 | 2,570 |
| 2018-08-28 | 5,400 | 5,470 | 5,360 | 5,390 | 318,600 | 2,695 |
| 2018-08-27 | 5,230 | 5,440 | 5,220 | 5,400 | 481,300 | 2,700 |
| 2018-08-24 | 5,080 | 5,170 | 5,000 | 5,170 | 479,500 | 2,585 |
| 2018-08-23 | 4,875 | 4,955 | 4,845 | 4,940 | 233,100 | 2,470 |
| 2018-08-22 | 4,800 | 4,875 | 4,795 | 4,850 | 171,800 | 2,425 |
| 2018-08-21 | 4,780 | 4,820 | 4,735 | 4,820 | 163,000 | 2,410 |
| 2018-08-20 | 4,790 | 4,900 | 4,790 | 4,810 | 295,800 | 2,405 |
| 2018-08-17 | 4,800 | 4,815 | 4,730 | 4,790 | 274,000 | 2,395 |
| 2018-08-16 | 4,700 | 4,805 | 4,650 | 4,775 | 630,700 | 2,387.50 |
| 2018-08-15 | 5,070 | 5,090 | 4,855 | 4,870 | 576,500 | 2,435 |
| 2018-08-14 | 5,200 | 5,250 | 5,070 | 5,110 | 293,400 | 2,555 |
| 2018-08-13 | 5,370 | 5,390 | 5,060 | 5,140 | 519,800 | 2,570 |
| 2018-08-10 | 5,400 | 5,550 | 5,180 | 5,470 | 1,192,900 | 2,735 |
| 2018-08-09 | 5,800 | 5,810 | 5,720 | 5,750 | 178,600 | 2,875 |
| 2018-08-08 | 5,760 | 5,830 | 5,750 | 5,790 | 169,100 | 2,895 |
| 2018-08-07 | 5,740 | 5,790 | 5,670 | 5,740 | 161,000 | 2,870 |
| 2018-08-06 | 5,680 | 5,790 | 5,680 | 5,740 | 167,800 | 2,870 |
| 2018-08-03 | 5,690 | 5,700 | 5,630 | 5,680 | 153,900 | 2,840 |
| 2018-08-02 | 5,700 | 5,740 | 5,620 | 5,650 | 189,700 | 2,825 |
| 2018-08-01 | 5,610 | 5,690 | 5,570 | 5,610 | 283,200 | 2,805 |
| 2018-07-31 | 5,510 | 5,570 | 5,460 | 5,540 | 148,300 | 2,770 |
| 2018-07-30 | 5,590 | 5,640 | 5,560 | 5,600 | 111,100 | 2,800 |
| 2018-07-27 | 5,610 | 5,620 | 5,560 | 5,610 | 131,300 | 2,805 |
| 2018-07-26 | 5,630 | 5,640 | 5,530 | 5,590 | 127,200 | 2,795 |
| 2018-07-25 | 5,620 | 5,630 | 5,540 | 5,600 | 149,300 | 2,800 |
| 2018-07-24 | 5,640 | 5,660 | 5,570 | 5,600 | 238,600 | 2,800 |
| 2018-07-23 | 5,410 | 5,580 | 5,410 | 5,540 | 296,400 | 2,770 |
| 2018-07-20 | 5,550 | 5,570 | 5,440 | 5,470 | 551,600 | 2,735 |
| 2018-07-19 | 5,840 | 5,860 | 5,630 | 5,640 | 239,500 | 2,820 |
| 2018-07-18 | 5,850 | 5,860 | 5,750 | 5,810 | 172,700 | 2,905 |
| 2018-07-17 | 5,720 | 5,800 | 5,680 | 5,780 | 186,400 | 2,890 |
| 2018-07-13 | 5,760 | 5,820 | 5,730 | 5,770 | 161,500 | 2,885 |
| 2018-07-12 | 5,650 | 5,810 | 5,650 | 5,730 | 190,500 | 2,865 |
| 2018-07-11 | 5,660 | 5,760 | 5,640 | 5,670 | 405,100 | 2,835 |
| 2018-07-10 | 5,930 | 5,930 | 5,750 | 5,750 | 325,300 | 2,875 |
| 2018-07-09 | 5,880 | 5,970 | 5,870 | 5,930 | 133,900 | 2,965 |
| 2018-07-06 | 5,850 | 5,940 | 5,800 | 5,870 | 357,900 | 2,935 |
| 2018-07-05 | 6,050 | 6,050 | 5,730 | 5,770 | 476,100 | 2,885 |
| 2018-07-04 | 5,950 | 6,100 | 5,950 | 6,090 | 207,400 | 3,045 |
| 2018-07-03 | 5,960 | 6,110 | 5,900 | 5,960 | 249,800 | 2,980 |
| 2018-07-02 | 6,090 | 6,120 | 5,930 | 5,940 | 182,600 | 2,970 |
| 2018-06-29 | 6,140 | 6,140 | 6,020 | 6,080 | 170,800 | 3,040 |
| 2018-06-28 | 6,130 | 6,160 | 6,030 | 6,140 | 225,600 | 3,070 |
| 2018-06-27 | 6,050 | 6,190 | 5,940 | 6,140 | 251,900 | 3,070 |
| 2018-06-26 | 5,970 | 6,020 | 5,890 | 5,990 | 369,300 | 2,995 |
| 2018-06-25 | 6,100 | 6,100 | 5,980 | 6,050 | 259,400 | 3,025 |
| 2018-06-22 | 6,080 | 6,150 | 6,070 | 6,100 | 181,600 | 3,050 |
| 2018-06-21 | 6,150 | 6,200 | 6,070 | 6,150 | 288,200 | 3,075 |
| 2018-06-20 | 6,100 | 6,150 | 6,000 | 6,140 | 325,100 | 3,070 |
| 2018-06-19 | 6,300 | 6,340 | 6,090 | 6,130 | 424,100 | 3,065 |
| 2018-06-18 | 6,280 | 6,370 | 6,260 | 6,370 | 337,800 | 3,185 |
| 2018-06-15 | 6,210 | 6,310 | 6,180 | 6,220 | 502,600 | 3,110 |
| 2018-06-14 | 6,160 | 6,220 | 6,090 | 6,140 | 328,100 | 3,070 |
| 2018-06-13 | 6,140 | 6,260 | 6,140 | 6,240 | 327,200 | 3,120 |
| 2018-06-12 | 6,030 | 6,130 | 5,990 | 6,120 | 264,000 | 3,060 |
| 2018-06-11 | 6,060 | 6,070 | 5,880 | 5,980 | 288,700 | 2,990 |
| 2018-06-08 | 5,860 | 6,020 | 5,860 | 5,990 | 367,100 | 2,995 |
| 2018-06-07 | 5,770 | 5,840 | 5,700 | 5,840 | 239,700 | 2,920 |
| 2018-06-06 | 5,650 | 5,780 | 5,590 | 5,720 | 294,800 | 2,860 |
| 2018-06-05 | 5,590 | 5,630 | 5,540 | 5,570 | 194,000 | 2,785 |
| 2018-06-04 | 5,560 | 5,650 | 5,520 | 5,580 | 209,700 | 2,790 |
| 2018-06-01 | 5,620 | 5,640 | 5,540 | 5,570 | 243,200 | 2,785 |
| 2018-05-31 | 5,600 | 5,640 | 5,580 | 5,630 | 251,300 | 2,815 |
| 2018-05-30 | 5,600 | 5,640 | 5,560 | 5,600 | 192,500 | 2,800 |
| 2018-05-29 | 5,610 | 5,670 | 5,560 | 5,640 | 219,500 | 2,820 |
| 2018-05-28 | 5,750 | 5,860 | 5,640 | 5,690 | 408,600 | 2,845 |
| 2018-05-25 | 5,630 | 5,700 | 5,590 | 5,690 | 156,300 | 2,845 |
| 2018-05-24 | 5,690 | 5,710 | 5,600 | 5,660 | 353,200 | 2,830 |
| 2018-05-23 | 5,500 | 5,620 | 5,500 | 5,620 | 339,100 | 2,810 |
| 2018-05-22 | 5,480 | 5,520 | 5,420 | 5,520 | 198,900 | 2,760 |
| 2018-05-21 | 5,430 | 5,480 | 5,400 | 5,450 | 179,000 | 2,725 |
| 2018-05-18 | 5,470 | 5,480 | 5,420 | 5,430 | 121,400 | 2,715 |
| 2018-05-17 | 5,410 | 5,480 | 5,360 | 5,450 | 177,700 | 2,725 |
| 2018-05-16 | 5,350 | 5,450 | 5,350 | 5,400 | 217,100 | 2,700 |
| 2018-05-15 | 5,350 | 5,410 | 5,340 | 5,360 | 162,000 | 2,680 |
| 2018-05-14 | 5,200 | 5,350 | 5,200 | 5,340 | 154,400 | 2,670 |
| 2018-05-11 | 5,260 | 5,270 | 5,220 | 5,240 | 116,900 | 2,620 |
| 2018-05-10 | 5,360 | 5,360 | 5,190 | 5,230 | 192,400 | 2,615 |
| 2018-05-09 | 5,330 | 5,360 | 5,290 | 5,310 | 157,400 | 2,655 |
| 2018-05-08 | 5,420 | 5,420 | 5,270 | 5,280 | 289,100 | 2,640 |
| 2018-05-07 | 5,330 | 5,420 | 5,300 | 5,340 | 250,100 | 2,670 |
| 2018-05-02 | 5,270 | 5,310 | 5,160 | 5,300 | 280,500 | 2,650 |
| 2018-05-01 | 5,200 | 5,330 | 5,180 | 5,330 | 382,900 | 2,665 |
| 2018-04-27 | 5,170 | 5,200 | 5,130 | 5,170 | 184,100 | 2,585 |
| 2018-04-26 | 5,160 | 5,160 | 5,080 | 5,150 | 182,100 | 2,575 |
| 2018-04-25 | 5,020 | 5,160 | 5,010 | 5,140 | 173,400 | 2,570 |
| 2018-04-24 | 5,090 | 5,090 | 5,040 | 5,070 | 101,100 | 2,535 |
| 2018-04-23 | 5,050 | 5,090 | 4,995 | 5,050 | 138,700 | 2,525 |
| 2018-04-20 | 4,980 | 5,050 | 4,980 | 5,030 | 99,000 | 2,515 |
| 2018-04-19 | 5,020 | 5,040 | 4,965 | 5,000 | 159,100 | 2,500 |
| 2018-04-18 | 4,875 | 5,050 | 4,875 | 5,030 | 192,600 | 2,515 |
| 2018-04-17 | 4,925 | 4,960 | 4,825 | 4,870 | 167,300 | 2,435 |
| 2018-04-16 | 4,895 | 4,970 | 4,895 | 4,945 | 144,600 | 2,472.50 |
| 2018-04-13 | 4,980 | 4,980 | 4,860 | 4,885 | 189,600 | 2,442.50 |
| 2018-04-12 | 4,980 | 5,040 | 4,935 | 4,950 | 211,100 | 2,475 |
| 2018-04-11 | 4,975 | 4,975 | 4,810 | 4,955 | 415,300 | 2,477.50 |
| 2018-04-10 | 5,010 | 5,050 | 4,965 | 4,985 | 255,000 | 2,492.50 |
| 2018-04-09 | 5,070 | 5,220 | 5,040 | 5,060 | 250,000 | 2,530 |
| 2018-04-06 | 5,070 | 5,110 | 5,000 | 5,050 | 258,200 | 2,525 |
| 2018-04-05 | 5,160 | 5,170 | 5,020 | 5,040 | 246,000 | 2,520 |
| 2018-04-04 | 5,180 | 5,180 | 5,090 | 5,130 | 165,500 | 2,565 |
| 2018-04-03 | 5,060 | 5,190 | 5,020 | 5,120 | 211,800 | 2,560 |
| 2018-03-30 | 5,070 | 5,110 | 5,050 | 5,090 | 192,100 | 2,545 |
| 2018-03-29 | 4,990 | 5,020 | 4,950 | 5,010 | 233,700 | 2,505 |
| 2018-03-28 | 4,850 | 4,965 | 4,805 | 4,965 | 321,300 | 2,482.50 |
| 2018-03-27 | 4,765 | 4,935 | 4,745 | 4,920 | 505,900 | 2,460 |
| 2018-03-26 | 4,615 | 4,705 | 4,585 | 4,695 | 269,900 | 2,347.50 |
| 2018-03-23 | 4,750 | 4,790 | 4,630 | 4,640 | 301,600 | 2,320 |
| 2018-03-22 | 4,750 | 4,870 | 4,750 | 4,850 | 195,500 | 2,425 |
| 2018-03-20 | 4,740 | 4,775 | 4,705 | 4,765 | 152,800 | 2,382.50 |
| 2018-03-19 | 4,820 | 4,835 | 4,725 | 4,755 | 170,600 | 2,377.50 |
| 2018-03-16 | 4,805 | 4,885 | 4,790 | 4,850 | 188,700 | 2,425 |
| 2018-03-15 | 4,795 | 4,835 | 4,745 | 4,800 | 160,400 | 2,400 |
| 2018-03-14 | 4,775 | 4,895 | 4,770 | 4,810 | 298,900 | 2,405 |
| 2018-03-13 | 4,700 | 4,825 | 4,685 | 4,825 | 280,300 | 2,412.50 |
| 2018-03-12 | 4,715 | 4,715 | 4,610 | 4,700 | 237,500 | 2,350 |
| 2018-03-09 | 4,685 | 4,740 | 4,645 | 4,680 | 271,500 | 2,340 |
| 2018-03-08 | 4,620 | 4,660 | 4,585 | 4,635 | 154,500 | 2,317.50 |
| 2018-03-07 | 4,600 | 4,695 | 4,595 | 4,635 | 159,900 | 2,317.50 |
| 2018-03-06 | 4,625 | 4,670 | 4,585 | 4,635 | 201,900 | 2,317.50 |
| 2018-03-05 | 4,520 | 4,610 | 4,500 | 4,575 | 232,500 | 2,287.50 |
| 2018-03-02 | 4,420 | 4,480 | 4,400 | 4,450 | 170,800 | 2,225 |
| 2018-03-01 | 4,530 | 4,550 | 4,490 | 4,530 | 176,500 | 2,265 |
| 2018-02-28 | 4,540 | 4,625 | 4,535 | 4,600 | 253,600 | 2,300 |
| 2018-02-27 | 4,640 | 4,640 | 4,545 | 4,560 | 262,500 | 2,280 |
| 2018-02-26 | 4,710 | 4,715 | 4,640 | 4,670 | 204,300 | 2,335 |
| 2018-02-23 | 4,675 | 4,735 | 4,635 | 4,675 | 280,000 | 2,337.50 |
| 2018-02-22 | 4,570 | 4,645 | 4,555 | 4,630 | 196,500 | 2,315 |
| 2018-02-21 | 4,595 | 4,660 | 4,530 | 4,605 | 373,800 | 2,302.50 |
| 2018-02-20 | 4,450 | 4,560 | 4,450 | 4,545 | 232,600 | 2,272.50 |
| 2018-02-19 | 4,320 | 4,445 | 4,310 | 4,430 | 153,200 | 2,215 |
| 2018-02-16 | 4,265 | 4,300 | 4,230 | 4,255 | 219,300 | 2,127.50 |
| 2018-02-15 | 4,260 | 4,320 | 4,235 | 4,245 | 209,400 | 2,122.50 |
| 2018-02-14 | 4,410 | 4,410 | 4,210 | 4,250 | 271,600 | 2,125 |
| 2018-02-13 | 4,360 | 4,490 | 4,340 | 4,415 | 318,700 | 2,207.50 |
| 2018-02-09 | 4,240 | 4,325 | 4,210 | 4,295 | 323,700 | 2,147.50 |
| 2018-02-08 | 4,320 | 4,390 | 4,310 | 4,370 | 197,500 | 2,185 |
| 2018-02-07 | 4,425 | 4,490 | 4,310 | 4,310 | 328,800 | 2,155 |
| 2018-02-06 | 4,115 | 4,290 | 4,115 | 4,255 | 570,000 | 2,127.50 |
| 2018-02-05 | 4,500 | 4,555 | 4,450 | 4,460 | 299,400 | 2,230 |
| 2018-02-02 | 4,580 | 4,655 | 4,555 | 4,640 | 157,700 | 2,320 |
| 2018-02-01 | 4,525 | 4,625 | 4,520 | 4,620 | 160,900 | 2,310 |
| 2018-01-31 | 4,510 | 4,620 | 4,505 | 4,505 | 295,100 | 2,252.50 |
| 2018-01-30 | 4,705 | 4,725 | 4,555 | 4,565 | 419,700 | 2,282.50 |
| 2018-01-29 | 4,775 | 4,870 | 4,745 | 4,750 | 317,200 | 2,375 |
| 2018-01-26 | 4,695 | 4,765 | 4,675 | 4,745 | 207,600 | 2,372.50 |
| 2018-01-25 | 4,690 | 4,710 | 4,655 | 4,675 | 202,000 | 2,337.50 |
| 2018-01-24 | 4,700 | 4,760 | 4,675 | 4,735 | 259,700 | 2,367.50 |
| 2018-01-23 | 4,700 | 4,720 | 4,690 | 4,710 | 124,100 | 2,355 |
| 2018-01-22 | 4,715 | 4,765 | 4,665 | 4,690 | 260,500 | 2,345 |
| 2018-01-19 | 4,690 | 4,730 | 4,660 | 4,715 | 213,900 | 2,357.50 |
| 2018-01-18 | 4,760 | 4,785 | 4,685 | 4,685 | 315,700 | 2,342.50 |
| 2018-01-17 | 4,620 | 4,770 | 4,595 | 4,740 | 352,100 | 2,370 |
| 2018-01-16 | 4,680 | 4,690 | 4,630 | 4,640 | 157,300 | 2,320 |
| 2018-01-15 | 4,670 | 4,705 | 4,625 | 4,675 | 348,700 | 2,337.50 |
| 2018-01-12 | 4,735 | 4,815 | 4,665 | 4,670 | 509,200 | 2,335 |
| 2018-01-11 | 4,595 | 4,745 | 4,595 | 4,735 | 386,900 | 2,367.50 |
| 2018-01-10 | 4,575 | 4,620 | 4,540 | 4,555 | 205,600 | 2,277.50 |
| 2018-01-09 | 4,660 | 4,660 | 4,555 | 4,570 | 353,400 | 2,285 |
| 2018-01-05 | 4,760 | 4,760 | 4,630 | 4,660 | 288,300 | 2,330 |
| 2018-01-04 | 4,650 | 4,710 | 4,585 | 4,705 | 366,800 | 2,352.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
