9682 (株)DTS 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 | 3,485 | 3,520 | 3,430 | 3,510 | 49,200 | 438.75 |
| 2018-12-27 | 3,470 | 3,500 | 3,400 | 3,485 | 76,100 | 435.63 |
| 2018-12-26 | 3,315 | 3,450 | 3,300 | 3,330 | 52,800 | 416.25 |
| 2018-12-25 | 3,195 | 3,335 | 3,195 | 3,290 | 53,600 | 411.25 |
| 2018-12-21 | 3,500 | 3,520 | 3,450 | 3,495 | 85,600 | 436.88 |
| 2018-12-20 | 3,565 | 3,585 | 3,495 | 3,530 | 76,100 | 441.25 |
| 2018-12-19 | 3,570 | 3,635 | 3,520 | 3,625 | 121,800 | 453.13 |
| 2018-12-18 | 3,610 | 3,640 | 3,575 | 3,590 | 106,200 | 448.75 |
| 2018-12-17 | 3,905 | 3,905 | 3,755 | 3,760 | 41,900 | 470 |
| 2018-12-14 | 3,910 | 3,910 | 3,780 | 3,870 | 90,500 | 483.75 |
| 2018-12-13 | 3,855 | 3,935 | 3,830 | 3,920 | 77,400 | 490 |
| 2018-12-12 | 3,780 | 3,830 | 3,760 | 3,820 | 37,900 | 477.50 |
| 2018-12-11 | 3,860 | 3,865 | 3,730 | 3,745 | 60,400 | 468.13 |
| 2018-12-10 | 3,910 | 3,925 | 3,845 | 3,880 | 44,600 | 485 |
| 2018-12-07 | 3,955 | 4,010 | 3,910 | 3,940 | 57,900 | 492.50 |
| 2018-12-06 | 3,995 | 4,005 | 3,910 | 3,940 | 70,000 | 492.50 |
| 2018-12-05 | 3,965 | 4,015 | 3,945 | 3,995 | 53,600 | 499.38 |
| 2018-12-04 | 4,100 | 4,110 | 3,985 | 3,985 | 57,300 | 498.13 |
| 2018-12-03 | 4,120 | 4,140 | 4,075 | 4,100 | 32,600 | 512.50 |
| 2018-11-30 | 4,030 | 4,100 | 4,010 | 4,090 | 54,100 | 511.25 |
| 2018-11-29 | 4,050 | 4,090 | 4,000 | 4,005 | 61,500 | 500.63 |
| 2018-11-28 | 4,000 | 4,040 | 3,980 | 4,010 | 64,300 | 501.25 |
| 2018-11-27 | 4,115 | 4,115 | 3,985 | 4,000 | 66,400 | 500 |
| 2018-11-26 | 4,080 | 4,140 | 4,070 | 4,100 | 35,800 | 512.50 |
| 2018-11-22 | 4,035 | 4,090 | 4,015 | 4,080 | 29,600 | 510 |
| 2018-11-21 | 4,005 | 4,050 | 3,975 | 4,025 | 59,600 | 503.13 |
| 2018-11-20 | 4,090 | 4,150 | 4,065 | 4,105 | 70,100 | 513.13 |
| 2018-11-19 | 4,005 | 4,180 | 4,005 | 4,130 | 60,500 | 516.25 |
| 2018-11-16 | 3,990 | 4,070 | 3,970 | 4,010 | 38,400 | 501.25 |
| 2018-11-15 | 3,995 | 4,075 | 3,970 | 4,015 | 63,600 | 501.88 |
| 2018-11-14 | 4,130 | 4,150 | 4,055 | 4,065 | 36,600 | 508.13 |
| 2018-11-13 | 4,105 | 4,245 | 4,060 | 4,155 | 52,700 | 519.38 |
| 2018-11-12 | 4,230 | 4,270 | 4,215 | 4,245 | 39,600 | 530.63 |
| 2018-11-09 | 4,280 | 4,310 | 4,195 | 4,245 | 40,900 | 530.63 |
| 2018-11-08 | 4,270 | 4,325 | 4,245 | 4,280 | 41,700 | 535 |
| 2018-11-07 | 4,115 | 4,265 | 4,095 | 4,235 | 86,000 | 529.38 |
| 2018-11-06 | 4,050 | 4,095 | 4,000 | 4,080 | 52,500 | 510 |
| 2018-11-05 | 4,150 | 4,265 | 4,105 | 4,120 | 154,800 | 515 |
| 2018-11-02 | 3,995 | 4,030 | 3,915 | 4,005 | 66,500 | 500.63 |
| 2018-11-01 | 3,920 | 4,005 | 3,885 | 3,975 | 113,900 | 496.88 |
| 2018-10-31 | 3,820 | 3,930 | 3,800 | 3,920 | 100,100 | 490 |
| 2018-10-30 | 3,720 | 3,875 | 3,695 | 3,805 | 246,200 | 475.63 |
| 2018-10-29 | 3,770 | 3,860 | 3,690 | 3,705 | 105,900 | 463.13 |
| 2018-10-26 | 3,890 | 3,905 | 3,730 | 3,770 | 101,300 | 471.25 |
| 2018-10-25 | 3,975 | 3,980 | 3,865 | 3,875 | 69,500 | 484.38 |
| 2018-10-24 | 4,000 | 4,125 | 4,000 | 4,100 | 85,300 | 512.50 |
| 2018-10-23 | 4,065 | 4,070 | 4,015 | 4,020 | 69,700 | 502.50 |
| 2018-10-22 | 4,130 | 4,140 | 4,095 | 4,115 | 75,400 | 514.38 |
| 2018-10-19 | 4,185 | 4,240 | 4,175 | 4,200 | 58,900 | 525 |
| 2018-10-18 | 4,280 | 4,365 | 4,230 | 4,275 | 112,500 | 534.38 |
| 2018-10-17 | 4,175 | 4,195 | 4,150 | 4,165 | 57,100 | 520.63 |
| 2018-10-16 | 4,140 | 4,185 | 4,105 | 4,125 | 51,400 | 515.63 |
| 2018-10-15 | 4,230 | 4,235 | 4,095 | 4,150 | 76,100 | 518.75 |
| 2018-10-12 | 4,160 | 4,305 | 4,160 | 4,280 | 57,400 | 535 |
| 2018-10-11 | 4,260 | 4,265 | 4,180 | 4,215 | 75,400 | 526.88 |
| 2018-10-10 | 4,400 | 4,465 | 4,360 | 4,435 | 77,400 | 554.38 |
| 2018-10-09 | 4,370 | 4,470 | 4,355 | 4,380 | 108,600 | 547.50 |
| 2018-10-05 | 4,325 | 4,425 | 4,305 | 4,410 | 81,900 | 551.25 |
| 2018-10-04 | 4,400 | 4,420 | 4,310 | 4,310 | 108,900 | 538.75 |
| 2018-10-03 | 4,510 | 4,525 | 4,350 | 4,385 | 95,300 | 548.13 |
| 2018-10-02 | 4,600 | 4,600 | 4,495 | 4,545 | 74,300 | 568.13 |
| 2018-10-01 | 4,540 | 4,595 | 4,520 | 4,550 | 72,300 | 568.75 |
| 2018-09-28 | 4,530 | 4,585 | 4,520 | 4,525 | 72,100 | 565.63 |
| 2018-09-27 | 4,500 | 4,575 | 4,465 | 4,485 | 72,600 | 560.63 |
| 2018-09-26 | 4,445 | 4,490 | 4,435 | 4,480 | 60,400 | 560 |
| 2018-09-25 | 4,450 | 4,480 | 4,415 | 4,480 | 85,400 | 560 |
| 2018-09-21 | 4,440 | 4,440 | 4,390 | 4,420 | 35,600 | 552.50 |
| 2018-09-20 | 4,440 | 4,445 | 4,370 | 4,390 | 33,600 | 548.75 |
| 2018-09-19 | 4,450 | 4,455 | 4,380 | 4,430 | 38,000 | 553.75 |
| 2018-09-18 | 4,375 | 4,430 | 4,350 | 4,400 | 63,100 | 550 |
| 2018-09-14 | 4,385 | 4,455 | 4,345 | 4,375 | 54,100 | 546.88 |
| 2018-09-13 | 4,360 | 4,425 | 4,360 | 4,385 | 30,600 | 548.13 |
| 2018-09-12 | 4,445 | 4,460 | 4,340 | 4,385 | 48,500 | 548.13 |
| 2018-09-11 | 4,370 | 4,465 | 4,305 | 4,415 | 66,900 | 551.88 |
| 2018-09-10 | 4,380 | 4,450 | 4,305 | 4,310 | 65,600 | 538.75 |
| 2018-09-07 | 4,365 | 4,390 | 4,330 | 4,380 | 38,000 | 547.50 |
| 2018-09-06 | 4,425 | 4,455 | 4,390 | 4,400 | 34,500 | 550 |
| 2018-09-05 | 4,475 | 4,490 | 4,415 | 4,470 | 43,300 | 558.75 |
| 2018-09-04 | 4,450 | 4,495 | 4,410 | 4,450 | 53,000 | 556.25 |
| 2018-09-03 | 4,555 | 4,560 | 4,405 | 4,440 | 40,400 | 555 |
| 2018-08-31 | 4,495 | 4,560 | 4,490 | 4,555 | 55,000 | 569.38 |
| 2018-08-30 | 4,415 | 4,535 | 4,400 | 4,515 | 74,400 | 564.38 |
| 2018-08-29 | 4,435 | 4,455 | 4,375 | 4,415 | 58,000 | 551.88 |
| 2018-08-28 | 4,430 | 4,445 | 4,400 | 4,405 | 55,100 | 550.63 |
| 2018-08-27 | 4,330 | 4,455 | 4,330 | 4,405 | 100,200 | 550.63 |
| 2018-08-24 | 4,250 | 4,345 | 4,240 | 4,345 | 32,300 | 543.13 |
| 2018-08-23 | 4,175 | 4,245 | 4,170 | 4,230 | 33,700 | 528.75 |
| 2018-08-22 | 4,100 | 4,215 | 4,100 | 4,210 | 31,100 | 526.25 |
| 2018-08-21 | 4,060 | 4,165 | 4,060 | 4,150 | 51,500 | 518.75 |
| 2018-08-20 | 4,090 | 4,160 | 4,090 | 4,125 | 47,800 | 515.63 |
| 2018-08-17 | 4,145 | 4,170 | 4,120 | 4,155 | 26,800 | 519.38 |
| 2018-08-16 | 4,180 | 4,200 | 4,130 | 4,175 | 45,700 | 521.88 |
| 2018-08-15 | 4,195 | 4,225 | 4,150 | 4,185 | 29,900 | 523.13 |
| 2018-08-14 | 4,140 | 4,230 | 4,115 | 4,230 | 56,800 | 528.75 |
| 2018-08-13 | 4,225 | 4,225 | 4,165 | 4,185 | 42,900 | 523.13 |
| 2018-08-10 | 4,315 | 4,315 | 4,255 | 4,265 | 50,200 | 533.13 |
| 2018-08-09 | 4,345 | 4,380 | 4,295 | 4,335 | 26,100 | 541.88 |
| 2018-08-08 | 4,335 | 4,440 | 4,335 | 4,370 | 49,800 | 546.25 |
| 2018-08-07 | 4,355 | 4,390 | 4,325 | 4,335 | 55,700 | 541.88 |
| 2018-08-06 | 4,280 | 4,450 | 4,280 | 4,355 | 108,200 | 544.38 |
| 2018-08-03 | 4,230 | 4,230 | 4,130 | 4,205 | 52,800 | 525.63 |
| 2018-08-02 | 4,245 | 4,265 | 4,150 | 4,165 | 46,900 | 520.63 |
| 2018-08-01 | 4,260 | 4,290 | 4,215 | 4,250 | 38,300 | 531.25 |
| 2018-07-31 | 4,315 | 4,315 | 4,225 | 4,245 | 57,300 | 530.63 |
| 2018-07-30 | 4,365 | 4,385 | 4,295 | 4,350 | 41,000 | 543.75 |
| 2018-07-27 | 4,285 | 4,385 | 4,285 | 4,365 | 44,400 | 545.63 |
| 2018-07-26 | 4,325 | 4,370 | 4,265 | 4,285 | 98,100 | 535.63 |
| 2018-07-25 | 4,280 | 4,300 | 4,245 | 4,300 | 42,400 | 537.50 |
| 2018-07-24 | 4,175 | 4,260 | 4,165 | 4,240 | 34,500 | 530 |
| 2018-07-23 | 4,180 | 4,220 | 4,135 | 4,145 | 27,400 | 518.13 |
| 2018-07-20 | 4,280 | 4,295 | 4,155 | 4,180 | 57,300 | 522.50 |
| 2018-07-19 | 4,280 | 4,295 | 4,255 | 4,280 | 25,400 | 535 |
| 2018-07-18 | 4,220 | 4,275 | 4,215 | 4,275 | 38,900 | 534.38 |
| 2018-07-17 | 4,155 | 4,230 | 4,150 | 4,190 | 73,100 | 523.75 |
| 2018-07-13 | 4,060 | 4,140 | 4,060 | 4,115 | 51,900 | 514.38 |
| 2018-07-12 | 4,075 | 4,095 | 4,035 | 4,070 | 52,100 | 508.75 |
| 2018-07-11 | 4,045 | 4,090 | 4,010 | 4,080 | 53,500 | 510 |
| 2018-07-10 | 4,095 | 4,130 | 4,050 | 4,075 | 53,200 | 509.38 |
| 2018-07-09 | 4,030 | 4,085 | 4,020 | 4,080 | 39,000 | 510 |
| 2018-07-06 | 4,025 | 4,025 | 3,965 | 4,005 | 35,800 | 500.63 |
| 2018-07-05 | 4,060 | 4,095 | 3,990 | 4,015 | 57,500 | 501.88 |
| 2018-07-04 | 4,050 | 4,090 | 4,020 | 4,060 | 56,800 | 507.50 |
| 2018-07-03 | 4,045 | 4,090 | 4,015 | 4,050 | 44,200 | 506.25 |
| 2018-07-02 | 4,095 | 4,160 | 4,030 | 4,045 | 78,900 | 505.63 |
| 2018-06-29 | 4,175 | 4,180 | 4,060 | 4,115 | 67,500 | 514.38 |
| 2018-06-28 | 4,140 | 4,180 | 4,120 | 4,175 | 65,900 | 521.88 |
| 2018-06-27 | 4,135 | 4,205 | 4,110 | 4,140 | 64,200 | 517.50 |
| 2018-06-26 | 4,135 | 4,165 | 4,050 | 4,150 | 66,500 | 518.75 |
| 2018-06-25 | 4,310 | 4,350 | 4,195 | 4,205 | 63,700 | 525.63 |
| 2018-06-22 | 4,280 | 4,290 | 4,235 | 4,260 | 46,800 | 532.50 |
| 2018-06-21 | 4,335 | 4,355 | 4,305 | 4,305 | 50,200 | 538.13 |
| 2018-06-20 | 4,385 | 4,400 | 4,320 | 4,375 | 62,100 | 546.88 |
| 2018-06-19 | 4,380 | 4,420 | 4,355 | 4,405 | 57,300 | 550.63 |
| 2018-06-18 | 4,475 | 4,505 | 4,420 | 4,445 | 51,300 | 555.63 |
| 2018-06-15 | 4,500 | 4,580 | 4,465 | 4,475 | 51,200 | 559.38 |
| 2018-06-14 | 4,520 | 4,590 | 4,485 | 4,490 | 65,100 | 561.25 |
| 2018-06-13 | 4,540 | 4,595 | 4,535 | 4,545 | 44,600 | 568.13 |
| 2018-06-12 | 4,565 | 4,630 | 4,510 | 4,530 | 93,300 | 566.25 |
| 2018-06-11 | 4,500 | 4,555 | 4,500 | 4,510 | 42,400 | 563.75 |
| 2018-06-08 | 4,470 | 4,565 | 4,470 | 4,495 | 98,600 | 561.88 |
| 2018-06-07 | 4,465 | 4,485 | 4,420 | 4,470 | 62,800 | 558.75 |
| 2018-06-06 | 4,445 | 4,450 | 4,410 | 4,440 | 30,400 | 555 |
| 2018-06-05 | 4,455 | 4,490 | 4,410 | 4,440 | 91,600 | 555 |
| 2018-06-04 | 4,450 | 4,490 | 4,370 | 4,415 | 64,200 | 551.88 |
| 2018-06-01 | 4,280 | 4,430 | 4,265 | 4,345 | 59,400 | 543.13 |
| 2018-05-31 | 4,380 | 4,395 | 4,335 | 4,345 | 70,800 | 543.13 |
| 2018-05-30 | 4,370 | 4,440 | 4,310 | 4,350 | 89,500 | 543.75 |
| 2018-05-29 | 4,360 | 4,375 | 4,310 | 4,350 | 26,900 | 543.75 |
| 2018-05-28 | 4,415 | 4,435 | 4,355 | 4,380 | 49,300 | 547.50 |
| 2018-05-25 | 4,370 | 4,475 | 4,355 | 4,415 | 97,000 | 551.88 |
| 2018-05-24 | 4,420 | 4,480 | 4,345 | 4,365 | 76,500 | 545.63 |
| 2018-05-23 | 4,410 | 4,550 | 4,375 | 4,400 | 85,800 | 550 |
| 2018-05-22 | 4,505 | 4,520 | 4,345 | 4,390 | 80,300 | 548.75 |
| 2018-05-21 | 4,520 | 4,595 | 4,480 | 4,495 | 71,700 | 561.88 |
| 2018-05-18 | 4,495 | 4,600 | 4,495 | 4,525 | 91,100 | 565.63 |
| 2018-05-17 | 4,500 | 4,615 | 4,395 | 4,470 | 135,700 | 558.75 |
| 2018-05-16 | 4,400 | 4,500 | 4,400 | 4,465 | 114,800 | 558.13 |
| 2018-05-15 | 4,300 | 4,500 | 4,300 | 4,470 | 82,400 | 558.75 |
| 2018-05-14 | 4,210 | 4,490 | 4,195 | 4,470 | 167,300 | 558.75 |
| 2018-05-11 | 4,155 | 4,325 | 4,150 | 4,160 | 162,800 | 520 |
| 2018-05-10 | 3,980 | 4,035 | 3,945 | 4,015 | 45,100 | 501.88 |
| 2018-05-09 | 4,030 | 4,040 | 3,940 | 3,950 | 36,900 | 493.75 |
| 2018-05-08 | 3,945 | 4,030 | 3,940 | 3,985 | 40,000 | 498.13 |
| 2018-05-07 | 4,000 | 4,000 | 3,925 | 3,945 | 30,900 | 493.13 |
| 2018-05-02 | 3,955 | 3,970 | 3,925 | 3,955 | 40,900 | 494.38 |
| 2018-05-01 | 3,945 | 3,965 | 3,890 | 3,940 | 36,200 | 492.50 |
| 2018-04-27 | 3,980 | 3,990 | 3,920 | 3,970 | 59,800 | 496.25 |
| 2018-04-26 | 3,965 | 3,965 | 3,860 | 3,880 | 92,700 | 485 |
| 2018-04-25 | 3,915 | 3,940 | 3,865 | 3,910 | 53,700 | 488.75 |
| 2018-04-24 | 3,900 | 3,925 | 3,855 | 3,900 | 50,400 | 487.50 |
| 2018-04-23 | 3,845 | 3,900 | 3,845 | 3,875 | 78,100 | 484.38 |
| 2018-04-20 | 3,820 | 3,875 | 3,790 | 3,835 | 58,300 | 479.38 |
| 2018-04-19 | 3,800 | 3,860 | 3,745 | 3,820 | 107,800 | 477.50 |
| 2018-04-18 | 3,780 | 3,830 | 3,745 | 3,800 | 48,500 | 475 |
| 2018-04-17 | 3,810 | 3,830 | 3,730 | 3,745 | 60,700 | 468.13 |
| 2018-04-16 | 3,800 | 3,885 | 3,785 | 3,845 | 62,900 | 480.63 |
| 2018-04-13 | 3,790 | 3,810 | 3,705 | 3,795 | 69,600 | 474.38 |
| 2018-04-12 | 3,820 | 3,850 | 3,745 | 3,755 | 66,100 | 469.38 |
| 2018-04-11 | 3,850 | 3,850 | 3,770 | 3,825 | 39,300 | 478.13 |
| 2018-04-10 | 3,850 | 3,855 | 3,795 | 3,845 | 36,700 | 480.63 |
| 2018-04-09 | 3,835 | 3,900 | 3,815 | 3,860 | 58,000 | 482.50 |
| 2018-04-06 | 3,825 | 3,920 | 3,825 | 3,855 | 88,500 | 481.88 |
| 2018-04-05 | 3,780 | 3,840 | 3,760 | 3,815 | 65,200 | 476.88 |
| 2018-04-04 | 3,760 | 3,775 | 3,730 | 3,755 | 58,400 | 469.38 |
| 2018-04-03 | 3,685 | 3,755 | 3,665 | 3,730 | 52,900 | 466.25 |
| 2018-03-30 | 3,675 | 3,700 | 3,650 | 3,680 | 53,600 | 460 |
| 2018-03-29 | 3,725 | 3,740 | 3,625 | 3,670 | 60,700 | 458.75 |
| 2018-03-28 | 3,645 | 3,680 | 3,630 | 3,675 | 44,400 | 459.38 |
| 2018-03-27 | 3,660 | 3,700 | 3,645 | 3,695 | 40,700 | 461.88 |
| 2018-03-26 | 3,600 | 3,620 | 3,515 | 3,620 | 76,500 | 452.50 |
| 2018-03-23 | 3,700 | 3,715 | 3,555 | 3,575 | 66,900 | 446.88 |
| 2018-03-22 | 3,770 | 3,790 | 3,700 | 3,760 | 79,800 | 470 |
| 2018-03-20 | 3,760 | 3,820 | 3,750 | 3,780 | 66,700 | 472.50 |
| 2018-03-19 | 3,760 | 3,795 | 3,695 | 3,760 | 48,800 | 470 |
| 2018-03-16 | 3,905 | 3,905 | 3,780 | 3,785 | 101,500 | 473.13 |
| 2018-03-15 | 3,900 | 3,940 | 3,860 | 3,885 | 58,700 | 485.63 |
| 2018-03-14 | 3,920 | 3,930 | 3,850 | 3,885 | 54,500 | 485.63 |
| 2018-03-13 | 3,840 | 3,900 | 3,830 | 3,900 | 38,500 | 487.50 |
| 2018-03-12 | 3,815 | 3,875 | 3,815 | 3,845 | 49,200 | 480.63 |
| 2018-03-09 | 3,815 | 3,885 | 3,770 | 3,780 | 59,400 | 472.50 |
| 2018-03-08 | 3,795 | 3,815 | 3,740 | 3,770 | 58,400 | 471.25 |
| 2018-03-07 | 3,785 | 3,820 | 3,745 | 3,760 | 64,400 | 470 |
| 2018-03-06 | 3,810 | 3,895 | 3,800 | 3,855 | 88,900 | 481.88 |
| 2018-03-05 | 3,785 | 3,860 | 3,720 | 3,740 | 94,300 | 467.50 |
| 2018-03-02 | 3,735 | 3,760 | 3,720 | 3,740 | 36,600 | 467.50 |
| 2018-03-01 | 3,860 | 3,865 | 3,790 | 3,805 | 48,800 | 475.63 |
| 2018-02-28 | 3,800 | 3,910 | 3,800 | 3,865 | 45,100 | 483.13 |
| 2018-02-27 | 3,815 | 3,840 | 3,775 | 3,825 | 44,100 | 478.13 |
| 2018-02-26 | 3,805 | 3,850 | 3,780 | 3,820 | 56,600 | 477.50 |
| 2018-02-23 | 3,800 | 3,810 | 3,780 | 3,805 | 29,000 | 475.63 |
| 2018-02-22 | 3,760 | 3,815 | 3,760 | 3,795 | 34,500 | 474.38 |
| 2018-02-21 | 3,785 | 3,845 | 3,770 | 3,820 | 52,800 | 477.50 |
| 2018-02-20 | 3,740 | 3,835 | 3,695 | 3,795 | 78,800 | 474.38 |
| 2018-02-19 | 3,705 | 3,765 | 3,705 | 3,755 | 50,600 | 469.38 |
| 2018-02-16 | 3,685 | 3,745 | 3,680 | 3,700 | 36,500 | 462.50 |
| 2018-02-15 | 3,630 | 3,710 | 3,610 | 3,675 | 78,100 | 459.38 |
| 2018-02-14 | 3,645 | 3,685 | 3,580 | 3,635 | 92,500 | 454.38 |
| 2018-02-13 | 3,895 | 3,905 | 3,705 | 3,705 | 153,200 | 463.13 |
| 2018-02-09 | 3,815 | 3,835 | 3,760 | 3,830 | 93,600 | 478.75 |
| 2018-02-08 | 3,730 | 3,900 | 3,725 | 3,865 | 197,800 | 483.13 |
| 2018-02-07 | 3,800 | 3,865 | 3,650 | 3,660 | 108,000 | 457.50 |
| 2018-02-06 | 3,830 | 3,860 | 3,655 | 3,750 | 121,700 | 468.75 |
| 2018-02-05 | 4,005 | 4,040 | 3,930 | 3,950 | 78,200 | 493.75 |
| 2018-02-02 | 4,095 | 4,110 | 4,035 | 4,070 | 87,000 | 508.75 |
| 2018-02-01 | 4,005 | 4,145 | 4,005 | 4,095 | 164,200 | 511.88 |
| 2018-01-31 | 3,935 | 4,045 | 3,935 | 3,985 | 182,400 | 498.13 |
| 2018-01-30 | 3,930 | 3,980 | 3,920 | 3,940 | 81,100 | 492.50 |
| 2018-01-29 | 4,020 | 4,020 | 3,930 | 3,955 | 146,600 | 494.38 |
| 2018-01-26 | 3,965 | 4,020 | 3,935 | 3,950 | 96,300 | 493.75 |
| 2018-01-25 | 3,930 | 3,950 | 3,905 | 3,920 | 127,000 | 490 |
| 2018-01-24 | 3,930 | 3,950 | 3,885 | 3,905 | 48,900 | 488.13 |
| 2018-01-23 | 3,915 | 3,945 | 3,885 | 3,935 | 54,100 | 491.88 |
| 2018-01-22 | 3,880 | 3,890 | 3,810 | 3,845 | 48,900 | 480.63 |
| 2018-01-19 | 3,800 | 3,890 | 3,800 | 3,875 | 67,600 | 484.38 |
| 2018-01-18 | 3,770 | 3,830 | 3,770 | 3,795 | 76,700 | 474.38 |
| 2018-01-17 | 3,735 | 3,780 | 3,705 | 3,765 | 46,400 | 470.63 |
| 2018-01-16 | 3,755 | 3,765 | 3,715 | 3,745 | 61,000 | 468.13 |
| 2018-01-15 | 3,975 | 3,975 | 3,745 | 3,755 | 93,100 | 469.38 |
| 2018-01-12 | 3,715 | 3,735 | 3,685 | 3,695 | 65,900 | 461.88 |
| 2018-01-11 | 3,720 | 3,760 | 3,720 | 3,745 | 64,700 | 468.13 |
| 2018-01-10 | 3,705 | 3,770 | 3,695 | 3,750 | 62,900 | 468.75 |
| 2018-01-09 | 3,810 | 3,815 | 3,740 | 3,745 | 60,000 | 468.13 |
| 2018-01-05 | 3,770 | 3,785 | 3,755 | 3,760 | 55,600 | 470 |
| 2018-01-04 | 3,710 | 3,745 | 3,675 | 3,745 | 58,600 | 468.13 |
分割・併合履歴 ： [2025-09-29]1株→4株 [2019-06-26]1株→2株 [2007-09-25]1株→2株 [1998-09-25]1株→1.2株 [1995-03-28]1株→1.1株 [1991-09-25]1株→1.2株