9678 (株)カナモト 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 | 2,884 | 2,913 | 2,862 | 2,889 | 130,500 | 2,889 |
| 2018-12-27 | 2,893 | 2,909 | 2,854 | 2,900 | 115,500 | 2,900 |
| 2018-12-26 | 2,853 | 2,878 | 2,772 | 2,806 | 192,500 | 2,806 |
| 2018-12-25 | 2,671 | 2,794 | 2,649 | 2,770 | 276,000 | 2,770 |
| 2018-12-21 | 2,976 | 2,976 | 2,841 | 2,847 | 456,700 | 2,847 |
| 2018-12-20 | 3,020 | 3,100 | 2,986 | 3,000 | 262,200 | 3,000 |
| 2018-12-19 | 3,085 | 3,130 | 3,035 | 3,090 | 193,800 | 3,090 |
| 2018-12-18 | 3,120 | 3,215 | 3,030 | 3,045 | 308,800 | 3,045 |
| 2018-12-17 | 3,260 | 3,265 | 3,190 | 3,190 | 199,600 | 3,190 |
| 2018-12-14 | 3,245 | 3,270 | 3,205 | 3,255 | 245,100 | 3,255 |
| 2018-12-13 | 3,165 | 3,245 | 3,160 | 3,215 | 402,900 | 3,215 |
| 2018-12-12 | 3,135 | 3,195 | 3,115 | 3,155 | 384,000 | 3,155 |
| 2018-12-11 | 3,170 | 3,250 | 3,130 | 3,200 | 432,300 | 3,200 |
| 2018-12-10 | 3,220 | 3,255 | 3,120 | 3,170 | 558,000 | 3,170 |
| 2018-12-07 | 3,290 | 3,360 | 3,290 | 3,315 | 348,900 | 3,315 |
| 2018-12-06 | 3,340 | 3,345 | 3,240 | 3,255 | 314,200 | 3,255 |
| 2018-12-05 | 3,280 | 3,385 | 3,270 | 3,365 | 421,800 | 3,365 |
| 2018-12-04 | 3,335 | 3,365 | 3,295 | 3,315 | 340,400 | 3,315 |
| 2018-12-03 | 3,370 | 3,425 | 3,330 | 3,335 | 368,400 | 3,335 |
| 2018-11-30 | 3,350 | 3,360 | 3,315 | 3,340 | 365,700 | 3,340 |
| 2018-11-29 | 3,340 | 3,380 | 3,310 | 3,350 | 1,750,700 | 3,350 |
| 2018-11-28 | 3,405 | 3,410 | 3,335 | 3,340 | 356,900 | 3,340 |
| 2018-11-27 | 3,470 | 3,470 | 3,405 | 3,405 | 341,700 | 3,405 |
| 2018-11-26 | 3,425 | 3,515 | 3,420 | 3,500 | 417,200 | 3,500 |
| 2018-11-22 | 3,350 | 3,450 | 3,335 | 3,440 | 591,700 | 3,440 |
| 2018-11-21 | 3,335 | 3,365 | 3,320 | 3,340 | 758,700 | 3,340 |
| 2018-11-20 | 3,395 | 3,420 | 3,335 | 3,390 | 735,000 | 3,390 |
| 2018-11-19 | 3,465 | 3,490 | 3,410 | 3,440 | 353,600 | 3,440 |
| 2018-11-16 | 3,565 | 3,580 | 3,445 | 3,475 | 294,900 | 3,475 |
| 2018-11-15 | 3,570 | 3,605 | 3,535 | 3,550 | 361,100 | 3,550 |
| 2018-11-14 | 3,620 | 3,665 | 3,535 | 3,570 | 354,200 | 3,570 |
| 2018-11-13 | 3,645 | 3,720 | 3,515 | 3,625 | 678,500 | 3,625 |
| 2018-11-12 | 4,090 | 4,135 | 4,035 | 4,120 | 121,300 | 4,120 |
| 2018-11-09 | 4,030 | 4,100 | 4,015 | 4,090 | 172,700 | 4,090 |
| 2018-11-08 | 3,970 | 4,025 | 3,950 | 4,015 | 188,100 | 4,015 |
| 2018-11-07 | 3,860 | 3,915 | 3,840 | 3,875 | 161,600 | 3,875 |
| 2018-11-06 | 3,825 | 3,920 | 3,825 | 3,855 | 122,200 | 3,855 |
| 2018-11-05 | 3,745 | 3,835 | 3,740 | 3,800 | 134,400 | 3,800 |
| 2018-11-02 | 3,825 | 3,855 | 3,755 | 3,815 | 126,100 | 3,815 |
| 2018-11-01 | 3,780 | 3,865 | 3,775 | 3,810 | 166,200 | 3,810 |
| 2018-10-31 | 3,780 | 3,820 | 3,730 | 3,770 | 144,300 | 3,770 |
| 2018-10-30 | 3,575 | 3,725 | 3,570 | 3,710 | 222,500 | 3,710 |
| 2018-10-29 | 3,670 | 3,750 | 3,585 | 3,595 | 311,800 | 3,595 |
| 2018-10-26 | 3,840 | 3,840 | 3,695 | 3,730 | 788,200 | 3,730 |
| 2018-10-25 | 3,790 | 3,820 | 3,715 | 3,770 | 329,400 | 3,770 |
| 2018-10-24 | 3,900 | 3,900 | 3,800 | 3,835 | 215,700 | 3,835 |
| 2018-10-23 | 3,980 | 3,980 | 3,850 | 3,850 | 129,300 | 3,850 |
| 2018-10-22 | 3,945 | 4,015 | 3,900 | 3,985 | 147,700 | 3,985 |
| 2018-10-19 | 3,910 | 3,950 | 3,890 | 3,950 | 146,800 | 3,950 |
| 2018-10-18 | 3,980 | 4,010 | 3,905 | 3,910 | 116,500 | 3,910 |
| 2018-10-17 | 4,080 | 4,150 | 3,960 | 3,975 | 228,000 | 3,975 |
| 2018-10-16 | 3,895 | 3,975 | 3,895 | 3,970 | 162,000 | 3,970 |
| 2018-10-15 | 3,980 | 4,005 | 3,880 | 3,890 | 165,800 | 3,890 |
| 2018-10-12 | 4,010 | 4,055 | 3,980 | 4,030 | 204,400 | 4,030 |
| 2018-10-11 | 4,015 | 4,070 | 3,945 | 4,035 | 379,700 | 4,035 |
| 2018-10-10 | 4,055 | 4,095 | 4,010 | 4,085 | 227,500 | 4,085 |
| 2018-10-09 | 4,065 | 4,105 | 4,020 | 4,050 | 237,000 | 4,050 |
| 2018-10-05 | 4,095 | 4,125 | 4,025 | 4,055 | 177,500 | 4,055 |
| 2018-10-04 | 4,080 | 4,140 | 4,055 | 4,085 | 278,500 | 4,085 |
| 2018-10-03 | 4,015 | 4,085 | 3,995 | 4,040 | 216,400 | 4,040 |
| 2018-10-02 | 4,015 | 4,070 | 4,015 | 4,045 | 252,100 | 4,045 |
| 2018-10-01 | 4,030 | 4,045 | 3,980 | 4,005 | 223,000 | 4,005 |
| 2018-09-28 | 4,070 | 4,095 | 4,020 | 4,030 | 156,800 | 4,030 |
| 2018-09-27 | 4,070 | 4,080 | 4,015 | 4,015 | 167,600 | 4,015 |
| 2018-09-26 | 4,035 | 4,070 | 4,010 | 4,060 | 212,600 | 4,060 |
| 2018-09-25 | 4,045 | 4,090 | 3,980 | 4,035 | 355,900 | 4,035 |
| 2018-09-21 | 3,915 | 3,950 | 3,870 | 3,935 | 384,500 | 3,935 |
| 2018-09-20 | 3,945 | 3,960 | 3,880 | 3,945 | 310,600 | 3,945 |
| 2018-09-19 | 4,015 | 4,040 | 3,950 | 3,965 | 245,200 | 3,965 |
| 2018-09-18 | 3,925 | 4,040 | 3,865 | 4,020 | 345,100 | 4,020 |
| 2018-09-14 | 4,075 | 4,080 | 3,920 | 3,935 | 394,500 | 3,935 |
| 2018-09-13 | 3,955 | 4,110 | 3,945 | 4,100 | 569,300 | 4,100 |
| 2018-09-12 | 3,915 | 4,000 | 3,880 | 3,920 | 380,600 | 3,920 |
| 2018-09-11 | 3,930 | 3,955 | 3,825 | 3,915 | 432,900 | 3,915 |
| 2018-09-10 | 3,720 | 3,960 | 3,720 | 3,960 | 1,104,000 | 3,960 |
| 2018-09-07 | 3,725 | 3,740 | 3,615 | 3,695 | 483,700 | 3,695 |
| 2018-09-06 | 3,800 | 3,800 | 3,585 | 3,680 | 938,300 | 3,680 |
| 2018-09-05 | 3,465 | 3,500 | 3,430 | 3,460 | 78,800 | 3,460 |
| 2018-09-04 | 3,465 | 3,480 | 3,415 | 3,460 | 125,700 | 3,460 |
| 2018-09-03 | 3,460 | 3,470 | 3,410 | 3,450 | 125,800 | 3,450 |
| 2018-08-31 | 3,440 | 3,490 | 3,415 | 3,460 | 86,400 | 3,460 |
| 2018-08-30 | 3,445 | 3,455 | 3,410 | 3,440 | 69,300 | 3,440 |
| 2018-08-29 | 3,405 | 3,440 | 3,400 | 3,415 | 59,900 | 3,415 |
| 2018-08-28 | 3,455 | 3,475 | 3,395 | 3,400 | 63,700 | 3,400 |
| 2018-08-27 | 3,420 | 3,450 | 3,415 | 3,420 | 51,800 | 3,420 |
| 2018-08-24 | 3,420 | 3,430 | 3,395 | 3,415 | 72,400 | 3,415 |
| 2018-08-23 | 3,395 | 3,405 | 3,365 | 3,385 | 94,500 | 3,385 |
| 2018-08-22 | 3,300 | 3,395 | 3,300 | 3,395 | 88,100 | 3,395 |
| 2018-08-21 | 3,340 | 3,345 | 3,270 | 3,300 | 89,700 | 3,300 |
| 2018-08-20 | 3,375 | 3,415 | 3,345 | 3,355 | 68,200 | 3,355 |
| 2018-08-17 | 3,390 | 3,415 | 3,375 | 3,410 | 62,500 | 3,410 |
| 2018-08-16 | 3,370 | 3,390 | 3,325 | 3,375 | 152,000 | 3,375 |
| 2018-08-15 | 3,425 | 3,455 | 3,380 | 3,395 | 61,600 | 3,395 |
| 2018-08-14 | 3,375 | 3,440 | 3,370 | 3,440 | 58,800 | 3,440 |
| 2018-08-13 | 3,420 | 3,430 | 3,345 | 3,360 | 103,000 | 3,360 |
| 2018-08-10 | 3,505 | 3,510 | 3,435 | 3,445 | 104,400 | 3,445 |
| 2018-08-09 | 3,505 | 3,540 | 3,480 | 3,530 | 121,400 | 3,530 |
| 2018-08-08 | 3,510 | 3,530 | 3,495 | 3,505 | 110,500 | 3,505 |
| 2018-08-07 | 3,475 | 3,515 | 3,465 | 3,500 | 77,300 | 3,500 |
| 2018-08-06 | 3,535 | 3,535 | 3,460 | 3,475 | 94,700 | 3,475 |
| 2018-08-03 | 3,485 | 3,540 | 3,455 | 3,520 | 140,100 | 3,520 |
| 2018-08-02 | 3,505 | 3,520 | 3,445 | 3,475 | 118,100 | 3,475 |
| 2018-08-01 | 3,490 | 3,525 | 3,470 | 3,505 | 112,300 | 3,505 |
| 2018-07-31 | 3,520 | 3,520 | 3,455 | 3,475 | 145,700 | 3,475 |
| 2018-07-30 | 3,505 | 3,545 | 3,490 | 3,535 | 220,700 | 3,535 |
| 2018-07-27 | 3,530 | 3,530 | 3,470 | 3,510 | 128,600 | 3,510 |
| 2018-07-26 | 3,480 | 3,550 | 3,450 | 3,530 | 228,300 | 3,530 |
| 2018-07-25 | 3,415 | 3,435 | 3,380 | 3,435 | 160,400 | 3,435 |
| 2018-07-24 | 3,365 | 3,395 | 3,340 | 3,395 | 118,000 | 3,395 |
| 2018-07-23 | 3,350 | 3,370 | 3,320 | 3,330 | 95,600 | 3,330 |
| 2018-07-20 | 3,430 | 3,430 | 3,340 | 3,360 | 237,800 | 3,360 |
| 2018-07-19 | 3,495 | 3,495 | 3,460 | 3,460 | 71,700 | 3,460 |
| 2018-07-18 | 3,515 | 3,525 | 3,475 | 3,475 | 100,200 | 3,475 |
| 2018-07-17 | 3,500 | 3,515 | 3,465 | 3,475 | 125,000 | 3,475 |
| 2018-07-13 | 3,480 | 3,490 | 3,445 | 3,485 | 168,400 | 3,485 |
| 2018-07-12 | 3,485 | 3,510 | 3,470 | 3,490 | 174,300 | 3,490 |
| 2018-07-11 | 3,565 | 3,580 | 3,490 | 3,515 | 191,000 | 3,515 |
| 2018-07-10 | 3,605 | 3,605 | 3,535 | 3,560 | 212,600 | 3,560 |
| 2018-07-09 | 3,475 | 3,585 | 3,460 | 3,575 | 394,000 | 3,575 |
| 2018-07-06 | 3,315 | 3,395 | 3,300 | 3,375 | 130,000 | 3,375 |
| 2018-07-05 | 3,400 | 3,405 | 3,300 | 3,310 | 156,700 | 3,310 |
| 2018-07-04 | 3,415 | 3,445 | 3,380 | 3,415 | 136,000 | 3,415 |
| 2018-07-03 | 3,480 | 3,510 | 3,425 | 3,460 | 195,100 | 3,460 |
| 2018-07-02 | 3,505 | 3,555 | 3,465 | 3,470 | 149,100 | 3,470 |
| 2018-06-29 | 3,545 | 3,545 | 3,475 | 3,505 | 114,400 | 3,505 |
| 2018-06-28 | 3,530 | 3,600 | 3,505 | 3,535 | 146,500 | 3,535 |
| 2018-06-27 | 3,550 | 3,570 | 3,480 | 3,535 | 127,200 | 3,535 |
| 2018-06-26 | 3,515 | 3,585 | 3,470 | 3,570 | 140,700 | 3,570 |
| 2018-06-25 | 3,620 | 3,635 | 3,565 | 3,570 | 105,400 | 3,570 |
| 2018-06-22 | 3,540 | 3,605 | 3,535 | 3,605 | 170,400 | 3,605 |
| 2018-06-21 | 3,550 | 3,610 | 3,535 | 3,560 | 137,500 | 3,560 |
| 2018-06-20 | 3,545 | 3,560 | 3,430 | 3,535 | 206,800 | 3,535 |
| 2018-06-19 | 3,590 | 3,595 | 3,515 | 3,545 | 122,300 | 3,545 |
| 2018-06-18 | 3,585 | 3,660 | 3,585 | 3,600 | 187,700 | 3,600 |
| 2018-06-15 | 3,680 | 3,680 | 3,565 | 3,565 | 152,000 | 3,565 |
| 2018-06-14 | 3,600 | 3,670 | 3,600 | 3,660 | 199,100 | 3,660 |
| 2018-06-13 | 3,625 | 3,635 | 3,530 | 3,600 | 208,200 | 3,600 |
| 2018-06-12 | 3,720 | 3,755 | 3,600 | 3,635 | 318,200 | 3,635 |
| 2018-06-11 | 3,850 | 3,960 | 3,715 | 3,720 | 491,400 | 3,720 |
| 2018-06-08 | 3,730 | 3,800 | 3,715 | 3,785 | 290,700 | 3,785 |
| 2018-06-07 | 3,760 | 3,775 | 3,735 | 3,750 | 122,800 | 3,750 |
| 2018-06-06 | 3,795 | 3,820 | 3,715 | 3,755 | 152,400 | 3,755 |
| 2018-06-05 | 3,790 | 3,815 | 3,745 | 3,805 | 159,200 | 3,805 |
| 2018-06-04 | 3,810 | 3,820 | 3,720 | 3,760 | 244,000 | 3,760 |
| 2018-06-01 | 3,800 | 3,875 | 3,770 | 3,805 | 245,600 | 3,805 |
| 2018-05-31 | 3,790 | 3,820 | 3,745 | 3,790 | 163,300 | 3,790 |
| 2018-05-30 | 3,700 | 3,730 | 3,645 | 3,725 | 179,200 | 3,725 |
| 2018-05-29 | 3,745 | 3,800 | 3,710 | 3,760 | 170,800 | 3,760 |
| 2018-05-28 | 3,775 | 3,775 | 3,725 | 3,730 | 90,900 | 3,730 |
| 2018-05-25 | 3,825 | 3,835 | 3,755 | 3,785 | 154,000 | 3,785 |
| 2018-05-24 | 3,700 | 3,850 | 3,695 | 3,840 | 388,900 | 3,840 |
| 2018-05-23 | 3,730 | 3,740 | 3,700 | 3,720 | 156,800 | 3,720 |
| 2018-05-22 | 3,700 | 3,775 | 3,700 | 3,755 | 161,000 | 3,755 |
| 2018-05-21 | 3,750 | 3,750 | 3,670 | 3,690 | 125,800 | 3,690 |
| 2018-05-18 | 3,700 | 3,745 | 3,685 | 3,740 | 206,400 | 3,740 |
| 2018-05-17 | 3,680 | 3,700 | 3,620 | 3,685 | 132,400 | 3,685 |
| 2018-05-16 | 3,635 | 3,705 | 3,635 | 3,690 | 96,000 | 3,690 |
| 2018-05-15 | 3,630 | 3,660 | 3,620 | 3,645 | 172,100 | 3,645 |
| 2018-05-14 | 3,670 | 3,670 | 3,590 | 3,615 | 199,100 | 3,615 |
| 2018-05-11 | 3,690 | 3,720 | 3,670 | 3,715 | 187,000 | 3,715 |
| 2018-05-10 | 3,660 | 3,700 | 3,655 | 3,695 | 174,600 | 3,695 |
| 2018-05-09 | 3,680 | 3,695 | 3,625 | 3,645 | 135,600 | 3,645 |
| 2018-05-08 | 3,665 | 3,685 | 3,640 | 3,675 | 220,700 | 3,675 |
| 2018-05-07 | 3,650 | 3,650 | 3,575 | 3,625 | 151,600 | 3,625 |
| 2018-05-02 | 3,645 | 3,700 | 3,645 | 3,660 | 152,100 | 3,660 |
| 2018-05-01 | 3,705 | 3,730 | 3,615 | 3,630 | 191,200 | 3,630 |
| 2018-04-27 | 3,680 | 3,835 | 3,680 | 3,755 | 439,600 | 3,755 |
| 2018-04-26 | 3,620 | 3,690 | 3,615 | 3,655 | 192,200 | 3,655 |
| 2018-04-25 | 3,580 | 3,600 | 3,545 | 3,600 | 213,200 | 3,600 |
| 2018-04-24 | 3,650 | 3,650 | 3,600 | 3,620 | 318,000 | 3,620 |
| 2018-04-23 | 3,600 | 3,625 | 3,575 | 3,590 | 165,800 | 3,590 |
| 2018-04-20 | 3,605 | 3,640 | 3,565 | 3,625 | 248,700 | 3,625 |
| 2018-04-19 | 3,730 | 3,775 | 3,670 | 3,700 | 299,600 | 3,700 |
| 2018-04-18 | 3,600 | 3,755 | 3,580 | 3,745 | 591,700 | 3,745 |
| 2018-04-17 | 3,440 | 3,460 | 3,425 | 3,440 | 131,500 | 3,440 |
| 2018-04-16 | 3,490 | 3,510 | 3,430 | 3,455 | 115,800 | 3,455 |
| 2018-04-13 | 3,465 | 3,505 | 3,445 | 3,490 | 157,400 | 3,490 |
| 2018-04-12 | 3,440 | 3,480 | 3,400 | 3,430 | 186,500 | 3,430 |
| 2018-04-11 | 3,420 | 3,430 | 3,370 | 3,425 | 235,500 | 3,425 |
| 2018-04-10 | 3,370 | 3,445 | 3,335 | 3,440 | 340,800 | 3,440 |
| 2018-04-09 | 3,475 | 3,490 | 3,390 | 3,430 | 183,700 | 3,430 |
| 2018-04-06 | 3,525 | 3,545 | 3,465 | 3,475 | 274,400 | 3,475 |
| 2018-04-05 | 3,585 | 3,590 | 3,530 | 3,565 | 136,200 | 3,565 |
| 2018-04-04 | 3,550 | 3,615 | 3,520 | 3,595 | 170,800 | 3,595 |
| 2018-04-03 | 3,520 | 3,550 | 3,495 | 3,530 | 126,700 | 3,530 |
| 2018-03-30 | 3,535 | 3,550 | 3,485 | 3,540 | 145,300 | 3,540 |
| 2018-03-29 | 3,585 | 3,595 | 3,495 | 3,540 | 136,400 | 3,540 |
| 2018-03-28 | 3,505 | 3,565 | 3,490 | 3,565 | 171,400 | 3,565 |
| 2018-03-27 | 3,505 | 3,515 | 3,430 | 3,500 | 268,800 | 3,500 |
| 2018-03-26 | 3,455 | 3,470 | 3,380 | 3,450 | 188,600 | 3,450 |
| 2018-03-23 | 3,545 | 3,565 | 3,465 | 3,495 | 231,700 | 3,495 |
| 2018-03-22 | 3,625 | 3,675 | 3,625 | 3,635 | 191,800 | 3,635 |
| 2018-03-20 | 3,635 | 3,720 | 3,620 | 3,625 | 142,100 | 3,625 |
| 2018-03-19 | 3,600 | 3,740 | 3,585 | 3,700 | 347,500 | 3,700 |
| 2018-03-16 | 3,685 | 3,685 | 3,620 | 3,640 | 143,700 | 3,640 |
| 2018-03-15 | 3,655 | 3,725 | 3,655 | 3,685 | 237,800 | 3,685 |
| 2018-03-14 | 3,700 | 3,700 | 3,660 | 3,660 | 225,000 | 3,660 |
| 2018-03-13 | 3,650 | 3,760 | 3,640 | 3,735 | 410,100 | 3,735 |
| 2018-03-12 | 3,550 | 3,740 | 3,540 | 3,705 | 1,354,900 | 3,705 |
| 2018-03-09 | 3,390 | 3,435 | 3,300 | 3,340 | 281,300 | 3,340 |
| 2018-03-08 | 3,410 | 3,420 | 3,330 | 3,380 | 138,700 | 3,380 |
| 2018-03-07 | 3,300 | 3,435 | 3,295 | 3,385 | 165,000 | 3,385 |
| 2018-03-06 | 3,330 | 3,405 | 3,315 | 3,335 | 190,700 | 3,335 |
| 2018-03-05 | 3,240 | 3,325 | 3,235 | 3,320 | 255,900 | 3,320 |
| 2018-03-02 | 3,275 | 3,305 | 3,215 | 3,245 | 285,500 | 3,245 |
| 2018-03-01 | 3,330 | 3,390 | 3,290 | 3,345 | 257,100 | 3,345 |
| 2018-02-28 | 3,390 | 3,435 | 3,385 | 3,385 | 149,100 | 3,385 |
| 2018-02-27 | 3,445 | 3,445 | 3,390 | 3,395 | 102,800 | 3,395 |
| 2018-02-26 | 3,430 | 3,445 | 3,405 | 3,430 | 123,800 | 3,430 |
| 2018-02-23 | 3,405 | 3,420 | 3,375 | 3,420 | 101,100 | 3,420 |
| 2018-02-22 | 3,340 | 3,395 | 3,330 | 3,370 | 148,300 | 3,370 |
| 2018-02-21 | 3,360 | 3,430 | 3,340 | 3,390 | 150,900 | 3,390 |
| 2018-02-20 | 3,405 | 3,415 | 3,365 | 3,380 | 120,000 | 3,380 |
| 2018-02-19 | 3,385 | 3,445 | 3,370 | 3,440 | 121,800 | 3,440 |
| 2018-02-16 | 3,245 | 3,355 | 3,240 | 3,345 | 229,900 | 3,345 |
| 2018-02-15 | 3,240 | 3,245 | 3,200 | 3,210 | 221,000 | 3,210 |
| 2018-02-14 | 3,280 | 3,310 | 3,185 | 3,210 | 226,100 | 3,210 |
| 2018-02-13 | 3,345 | 3,370 | 3,290 | 3,295 | 218,500 | 3,295 |
| 2018-02-09 | 3,205 | 3,305 | 3,205 | 3,295 | 215,700 | 3,295 |
| 2018-02-08 | 3,290 | 3,375 | 3,285 | 3,340 | 329,600 | 3,340 |
| 2018-02-07 | 3,290 | 3,395 | 3,280 | 3,285 | 476,100 | 3,285 |
| 2018-02-06 | 3,180 | 3,195 | 3,050 | 3,125 | 358,900 | 3,125 |
| 2018-02-05 | 3,405 | 3,425 | 3,330 | 3,330 | 300,200 | 3,330 |
| 2018-02-02 | 3,460 | 3,510 | 3,455 | 3,500 | 299,100 | 3,500 |
| 2018-02-01 | 3,395 | 3,455 | 3,390 | 3,435 | 198,200 | 3,435 |
| 2018-01-31 | 3,400 | 3,435 | 3,365 | 3,365 | 210,300 | 3,365 |
| 2018-01-30 | 3,490 | 3,500 | 3,395 | 3,410 | 312,800 | 3,410 |
| 2018-01-29 | 3,475 | 3,525 | 3,395 | 3,505 | 283,600 | 3,505 |
| 2018-01-26 | 3,445 | 3,515 | 3,435 | 3,475 | 269,500 | 3,475 |
| 2018-01-25 | 3,475 | 3,485 | 3,445 | 3,445 | 120,500 | 3,445 |
| 2018-01-24 | 3,465 | 3,475 | 3,450 | 3,475 | 141,600 | 3,475 |
| 2018-01-23 | 3,470 | 3,480 | 3,450 | 3,465 | 170,700 | 3,465 |
| 2018-01-22 | 3,490 | 3,505 | 3,445 | 3,455 | 182,600 | 3,455 |
| 2018-01-19 | 3,430 | 3,480 | 3,430 | 3,475 | 211,900 | 3,475 |
| 2018-01-18 | 3,530 | 3,530 | 3,425 | 3,425 | 342,400 | 3,425 |
| 2018-01-17 | 3,495 | 3,525 | 3,495 | 3,510 | 149,600 | 3,510 |
| 2018-01-16 | 3,485 | 3,530 | 3,475 | 3,515 | 202,700 | 3,515 |
| 2018-01-15 | 3,550 | 3,585 | 3,495 | 3,495 | 222,100 | 3,495 |
| 2018-01-12 | 3,510 | 3,570 | 3,510 | 3,525 | 263,500 | 3,525 |
| 2018-01-11 | 3,500 | 3,515 | 3,470 | 3,505 | 325,900 | 3,505 |
| 2018-01-10 | 3,550 | 3,565 | 3,515 | 3,515 | 315,500 | 3,515 |
| 2018-01-09 | 3,550 | 3,580 | 3,535 | 3,540 | 318,900 | 3,540 |
| 2018-01-05 | 3,590 | 3,590 | 3,540 | 3,540 | 248,100 | 3,540 |
| 2018-01-04 | 3,545 | 3,595 | 3,510 | 3,585 | 363,000 | 3,585 |
分割・併合履歴 ： [1996-10-28]1株→1.1株 [1995-10-26]1株→1.1株 [1994-10-26]1株→1.3株
