9699 ニシオホールディングス(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 | 3,265 | 3,300 | 3,250 | 3,295 | 85,300 | 3,295 |
| 2018-12-27 | 3,250 | 3,275 | 3,230 | 3,265 | 92,800 | 3,265 |
| 2018-12-26 | 3,200 | 3,200 | 3,090 | 3,140 | 105,200 | 3,140 |
| 2018-12-25 | 3,125 | 3,150 | 3,085 | 3,150 | 100,900 | 3,150 |
| 2018-12-21 | 3,280 | 3,285 | 3,195 | 3,255 | 124,700 | 3,255 |
| 2018-12-20 | 3,365 | 3,395 | 3,265 | 3,290 | 134,600 | 3,290 |
| 2018-12-19 | 3,470 | 3,470 | 3,355 | 3,420 | 172,400 | 3,420 |
| 2018-12-18 | 3,560 | 3,560 | 3,455 | 3,485 | 139,900 | 3,485 |
| 2018-12-17 | 3,675 | 3,695 | 3,655 | 3,655 | 96,100 | 3,655 |
| 2018-12-14 | 3,825 | 3,825 | 3,700 | 3,705 | 104,500 | 3,705 |
| 2018-12-13 | 3,865 | 3,870 | 3,785 | 3,825 | 143,000 | 3,825 |
| 2018-12-12 | 3,875 | 3,920 | 3,840 | 3,855 | 91,100 | 3,855 |
| 2018-12-11 | 3,845 | 3,860 | 3,795 | 3,850 | 82,300 | 3,850 |
| 2018-12-10 | 3,820 | 3,890 | 3,790 | 3,845 | 92,700 | 3,845 |
| 2018-12-07 | 3,855 | 3,910 | 3,835 | 3,840 | 106,100 | 3,840 |
| 2018-12-06 | 3,985 | 3,985 | 3,845 | 3,890 | 118,000 | 3,890 |
| 2018-12-05 | 3,980 | 4,055 | 3,965 | 4,025 | 75,200 | 4,025 |
| 2018-12-04 | 4,135 | 4,150 | 4,025 | 4,030 | 72,400 | 4,030 |
| 2018-12-03 | 4,200 | 4,200 | 4,110 | 4,135 | 92,500 | 4,135 |
| 2018-11-30 | 4,115 | 4,160 | 4,015 | 4,145 | 163,800 | 4,145 |
| 2018-11-29 | 4,145 | 4,165 | 4,075 | 4,150 | 138,100 | 4,150 |
| 2018-11-28 | 4,145 | 4,145 | 4,020 | 4,095 | 141,700 | 4,095 |
| 2018-11-27 | 4,100 | 4,160 | 4,090 | 4,135 | 89,300 | 4,135 |
| 2018-11-26 | 4,090 | 4,125 | 4,030 | 4,090 | 98,400 | 4,090 |
| 2018-11-22 | 3,975 | 4,070 | 3,910 | 4,065 | 157,700 | 4,065 |
| 2018-11-21 | 3,880 | 3,980 | 3,860 | 3,965 | 85,100 | 3,965 |
| 2018-11-20 | 3,885 | 3,965 | 3,850 | 3,960 | 113,400 | 3,960 |
| 2018-11-19 | 3,875 | 3,970 | 3,875 | 3,900 | 86,400 | 3,900 |
| 2018-11-16 | 4,045 | 4,050 | 3,940 | 3,945 | 100,200 | 3,945 |
| 2018-11-15 | 4,050 | 4,070 | 3,965 | 4,060 | 119,600 | 4,060 |
| 2018-11-14 | 4,030 | 4,080 | 4,015 | 4,050 | 98,000 | 4,050 |
| 2018-11-13 | 4,045 | 4,105 | 3,995 | 4,060 | 209,300 | 4,060 |
| 2018-11-12 | 4,090 | 4,220 | 3,955 | 4,180 | 299,800 | 4,180 |
| 2018-11-09 | 3,955 | 4,195 | 3,875 | 4,130 | 494,200 | 4,130 |
| 2018-11-08 | 3,710 | 3,785 | 3,700 | 3,750 | 144,200 | 3,750 |
| 2018-11-07 | 3,660 | 3,740 | 3,640 | 3,710 | 87,600 | 3,710 |
| 2018-11-06 | 3,635 | 3,735 | 3,625 | 3,660 | 67,900 | 3,660 |
| 2018-11-05 | 3,640 | 3,665 | 3,615 | 3,635 | 88,700 | 3,635 |
| 2018-11-02 | 3,705 | 3,710 | 3,625 | 3,690 | 111,400 | 3,690 |
| 2018-11-01 | 3,650 | 3,730 | 3,635 | 3,725 | 109,900 | 3,725 |
| 2018-10-31 | 3,615 | 3,635 | 3,600 | 3,630 | 54,700 | 3,630 |
| 2018-10-30 | 3,505 | 3,620 | 3,505 | 3,605 | 128,500 | 3,605 |
| 2018-10-29 | 3,515 | 3,540 | 3,455 | 3,490 | 113,400 | 3,490 |
| 2018-10-26 | 3,570 | 3,580 | 3,475 | 3,480 | 90,700 | 3,480 |
| 2018-10-25 | 3,570 | 3,600 | 3,530 | 3,580 | 96,800 | 3,580 |
| 2018-10-24 | 3,665 | 3,685 | 3,595 | 3,640 | 86,400 | 3,640 |
| 2018-10-23 | 3,705 | 3,715 | 3,630 | 3,630 | 107,200 | 3,630 |
| 2018-10-22 | 3,705 | 3,810 | 3,670 | 3,775 | 110,400 | 3,775 |
| 2018-10-19 | 3,655 | 3,720 | 3,645 | 3,705 | 81,200 | 3,705 |
| 2018-10-18 | 3,745 | 3,745 | 3,685 | 3,695 | 80,000 | 3,695 |
| 2018-10-17 | 3,780 | 3,780 | 3,730 | 3,745 | 96,800 | 3,745 |
| 2018-10-16 | 3,705 | 3,760 | 3,705 | 3,740 | 93,000 | 3,740 |
| 2018-10-15 | 3,735 | 3,745 | 3,690 | 3,700 | 69,800 | 3,700 |
| 2018-10-12 | 3,730 | 3,805 | 3,685 | 3,775 | 130,200 | 3,775 |
| 2018-10-11 | 3,850 | 3,900 | 3,790 | 3,800 | 191,200 | 3,800 |
| 2018-10-10 | 3,950 | 3,985 | 3,895 | 3,920 | 135,200 | 3,920 |
| 2018-10-09 | 3,945 | 4,075 | 3,895 | 3,900 | 322,300 | 3,900 |
| 2018-10-05 | 3,805 | 3,850 | 3,795 | 3,830 | 82,300 | 3,830 |
| 2018-10-04 | 3,880 | 3,945 | 3,825 | 3,850 | 207,100 | 3,850 |
| 2018-10-03 | 3,820 | 3,870 | 3,810 | 3,840 | 98,200 | 3,840 |
| 2018-10-02 | 3,750 | 3,885 | 3,750 | 3,820 | 199,200 | 3,820 |
| 2018-10-01 | 3,780 | 3,780 | 3,710 | 3,730 | 114,900 | 3,730 |
| 2018-09-28 | 3,780 | 3,805 | 3,720 | 3,795 | 87,600 | 3,795 |
| 2018-09-27 | 3,735 | 3,790 | 3,690 | 3,780 | 97,600 | 3,780 |
| 2018-09-26 | 3,770 | 3,810 | 3,720 | 3,745 | 156,500 | 3,745 |
| 2018-09-25 | 3,650 | 3,830 | 3,630 | 3,825 | 253,400 | 3,825 |
| 2018-09-21 | 3,655 | 3,670 | 3,625 | 3,650 | 139,700 | 3,650 |
| 2018-09-20 | 3,640 | 3,675 | 3,615 | 3,645 | 114,900 | 3,645 |
| 2018-09-19 | 3,590 | 3,625 | 3,570 | 3,595 | 123,600 | 3,595 |
| 2018-09-18 | 3,515 | 3,585 | 3,505 | 3,555 | 80,100 | 3,555 |
| 2018-09-14 | 3,565 | 3,610 | 3,530 | 3,545 | 131,700 | 3,545 |
| 2018-09-13 | 3,510 | 3,585 | 3,510 | 3,575 | 109,400 | 3,575 |
| 2018-09-12 | 3,490 | 3,500 | 3,415 | 3,470 | 163,400 | 3,470 |
| 2018-09-11 | 3,510 | 3,545 | 3,485 | 3,500 | 163,700 | 3,500 |
| 2018-09-10 | 3,565 | 3,590 | 3,530 | 3,545 | 128,500 | 3,545 |
| 2018-09-07 | 3,610 | 3,610 | 3,525 | 3,565 | 136,400 | 3,565 |
| 2018-09-06 | 3,630 | 3,700 | 3,615 | 3,630 | 294,000 | 3,630 |
| 2018-09-05 | 3,575 | 3,575 | 3,505 | 3,555 | 96,000 | 3,555 |
| 2018-09-04 | 3,515 | 3,595 | 3,490 | 3,575 | 124,800 | 3,575 |
| 2018-09-03 | 3,545 | 3,580 | 3,440 | 3,515 | 162,100 | 3,515 |
| 2018-08-31 | 3,360 | 3,485 | 3,360 | 3,475 | 185,900 | 3,475 |
| 2018-08-30 | 3,400 | 3,450 | 3,355 | 3,365 | 79,100 | 3,365 |
| 2018-08-29 | 3,335 | 3,375 | 3,325 | 3,350 | 50,000 | 3,350 |
| 2018-08-28 | 3,335 | 3,365 | 3,310 | 3,335 | 85,000 | 3,335 |
| 2018-08-27 | 3,290 | 3,335 | 3,285 | 3,290 | 81,900 | 3,290 |
| 2018-08-24 | 3,265 | 3,295 | 3,250 | 3,250 | 82,200 | 3,250 |
| 2018-08-23 | 3,290 | 3,295 | 3,235 | 3,265 | 51,400 | 3,265 |
| 2018-08-22 | 3,240 | 3,280 | 3,215 | 3,270 | 54,200 | 3,270 |
| 2018-08-21 | 3,245 | 3,245 | 3,200 | 3,225 | 82,300 | 3,225 |
| 2018-08-20 | 3,320 | 3,320 | 3,270 | 3,285 | 54,900 | 3,285 |
| 2018-08-17 | 3,310 | 3,350 | 3,265 | 3,340 | 87,500 | 3,340 |
| 2018-08-16 | 3,300 | 3,300 | 3,255 | 3,280 | 92,900 | 3,280 |
| 2018-08-15 | 3,445 | 3,455 | 3,350 | 3,360 | 67,100 | 3,360 |
| 2018-08-14 | 3,415 | 3,450 | 3,385 | 3,450 | 77,200 | 3,450 |
| 2018-08-13 | 3,480 | 3,510 | 3,395 | 3,395 | 85,300 | 3,395 |
| 2018-08-10 | 3,615 | 3,615 | 3,520 | 3,530 | 74,200 | 3,530 |
| 2018-08-09 | 3,595 | 3,625 | 3,555 | 3,615 | 72,900 | 3,615 |
| 2018-08-08 | 3,625 | 3,690 | 3,625 | 3,645 | 123,500 | 3,645 |
| 2018-08-07 | 3,470 | 3,610 | 3,450 | 3,610 | 128,300 | 3,610 |
| 2018-08-06 | 3,565 | 3,590 | 3,485 | 3,485 | 93,200 | 3,485 |
| 2018-08-03 | 3,560 | 3,605 | 3,470 | 3,585 | 260,900 | 3,585 |
| 2018-08-02 | 3,505 | 3,530 | 3,460 | 3,530 | 205,400 | 3,530 |
| 2018-08-01 | 3,570 | 3,570 | 3,455 | 3,495 | 128,300 | 3,495 |
| 2018-07-31 | 3,550 | 3,575 | 3,520 | 3,540 | 87,600 | 3,540 |
| 2018-07-30 | 3,550 | 3,555 | 3,520 | 3,545 | 106,400 | 3,545 |
| 2018-07-27 | 3,575 | 3,595 | 3,540 | 3,560 | 99,500 | 3,560 |
| 2018-07-26 | 3,565 | 3,585 | 3,530 | 3,565 | 69,400 | 3,565 |
| 2018-07-25 | 3,540 | 3,560 | 3,520 | 3,545 | 54,800 | 3,545 |
| 2018-07-24 | 3,495 | 3,555 | 3,460 | 3,545 | 88,400 | 3,545 |
| 2018-07-23 | 3,485 | 3,510 | 3,445 | 3,480 | 87,300 | 3,480 |
| 2018-07-20 | 3,590 | 3,595 | 3,480 | 3,510 | 136,500 | 3,510 |
| 2018-07-19 | 3,665 | 3,665 | 3,590 | 3,590 | 91,200 | 3,590 |
| 2018-07-18 | 3,625 | 3,655 | 3,605 | 3,645 | 74,500 | 3,645 |
| 2018-07-17 | 3,615 | 3,635 | 3,550 | 3,610 | 121,500 | 3,610 |
| 2018-07-13 | 3,590 | 3,630 | 3,575 | 3,595 | 113,300 | 3,595 |
| 2018-07-12 | 3,605 | 3,640 | 3,580 | 3,590 | 115,800 | 3,590 |
| 2018-07-11 | 3,645 | 3,650 | 3,565 | 3,635 | 132,800 | 3,635 |
| 2018-07-10 | 3,610 | 3,695 | 3,590 | 3,645 | 112,300 | 3,645 |
| 2018-07-09 | 3,725 | 3,755 | 3,575 | 3,620 | 247,000 | 3,620 |
| 2018-07-06 | 3,460 | 3,525 | 3,455 | 3,515 | 69,600 | 3,515 |
| 2018-07-05 | 3,545 | 3,575 | 3,445 | 3,450 | 73,600 | 3,450 |
| 2018-07-04 | 3,445 | 3,545 | 3,445 | 3,525 | 76,900 | 3,525 |
| 2018-07-03 | 3,505 | 3,520 | 3,445 | 3,465 | 90,200 | 3,465 |
| 2018-07-02 | 3,525 | 3,560 | 3,505 | 3,505 | 74,300 | 3,505 |
| 2018-06-29 | 3,500 | 3,570 | 3,495 | 3,555 | 84,300 | 3,555 |
| 2018-06-28 | 3,525 | 3,535 | 3,495 | 3,535 | 94,000 | 3,535 |
| 2018-06-27 | 3,555 | 3,565 | 3,510 | 3,550 | 81,900 | 3,550 |
| 2018-06-26 | 3,510 | 3,580 | 3,505 | 3,570 | 90,600 | 3,570 |
| 2018-06-25 | 3,615 | 3,615 | 3,550 | 3,550 | 50,700 | 3,550 |
| 2018-06-22 | 3,640 | 3,640 | 3,550 | 3,625 | 121,600 | 3,625 |
| 2018-06-21 | 3,710 | 3,725 | 3,655 | 3,660 | 67,600 | 3,660 |
| 2018-06-20 | 3,690 | 3,720 | 3,625 | 3,710 | 92,500 | 3,710 |
| 2018-06-19 | 3,730 | 3,780 | 3,670 | 3,685 | 117,900 | 3,685 |
| 2018-06-18 | 3,675 | 3,760 | 3,655 | 3,735 | 186,100 | 3,735 |
| 2018-06-15 | 3,675 | 3,675 | 3,635 | 3,640 | 76,400 | 3,640 |
| 2018-06-14 | 3,670 | 3,705 | 3,665 | 3,680 | 45,700 | 3,680 |
| 2018-06-13 | 3,645 | 3,710 | 3,640 | 3,705 | 108,200 | 3,705 |
| 2018-06-12 | 3,705 | 3,705 | 3,635 | 3,645 | 85,800 | 3,645 |
| 2018-06-11 | 3,700 | 3,735 | 3,695 | 3,695 | 121,400 | 3,695 |
| 2018-06-08 | 3,675 | 3,720 | 3,655 | 3,695 | 131,200 | 3,695 |
| 2018-06-07 | 3,690 | 3,705 | 3,645 | 3,675 | 126,100 | 3,675 |
| 2018-06-06 | 3,670 | 3,670 | 3,605 | 3,655 | 136,700 | 3,655 |
| 2018-06-05 | 3,645 | 3,710 | 3,640 | 3,690 | 223,900 | 3,690 |
| 2018-06-04 | 3,595 | 3,630 | 3,570 | 3,610 | 110,600 | 3,610 |
| 2018-06-01 | 3,535 | 3,570 | 3,510 | 3,555 | 140,100 | 3,555 |
| 2018-05-31 | 3,575 | 3,595 | 3,515 | 3,595 | 141,300 | 3,595 |
| 2018-05-30 | 3,555 | 3,585 | 3,515 | 3,585 | 160,700 | 3,585 |
| 2018-05-29 | 3,585 | 3,605 | 3,545 | 3,585 | 115,400 | 3,585 |
| 2018-05-28 | 3,590 | 3,595 | 3,555 | 3,585 | 78,500 | 3,585 |
| 2018-05-25 | 3,575 | 3,600 | 3,550 | 3,590 | 82,600 | 3,590 |
| 2018-05-24 | 3,625 | 3,690 | 3,550 | 3,590 | 170,200 | 3,590 |
| 2018-05-23 | 3,645 | 3,690 | 3,585 | 3,630 | 199,300 | 3,630 |
| 2018-05-22 | 3,540 | 3,650 | 3,535 | 3,630 | 297,300 | 3,630 |
| 2018-05-21 | 3,560 | 3,560 | 3,455 | 3,470 | 125,100 | 3,470 |
| 2018-05-18 | 3,520 | 3,550 | 3,490 | 3,545 | 136,000 | 3,545 |
| 2018-05-17 | 3,505 | 3,515 | 3,475 | 3,505 | 120,900 | 3,505 |
| 2018-05-16 | 3,425 | 3,520 | 3,425 | 3,510 | 165,300 | 3,510 |
| 2018-05-15 | 3,385 | 3,480 | 3,380 | 3,435 | 194,700 | 3,435 |
| 2018-05-14 | 3,375 | 3,385 | 3,310 | 3,315 | 129,600 | 3,315 |
| 2018-05-11 | 3,440 | 3,440 | 3,360 | 3,405 | 240,000 | 3,405 |
| 2018-05-10 | 3,460 | 3,550 | 3,345 | 3,425 | 539,400 | 3,425 |
| 2018-05-09 | 3,335 | 3,360 | 3,280 | 3,340 | 156,700 | 3,340 |
| 2018-05-08 | 3,290 | 3,360 | 3,285 | 3,335 | 151,900 | 3,335 |
| 2018-05-07 | 3,265 | 3,290 | 3,240 | 3,285 | 90,000 | 3,285 |
| 2018-05-02 | 3,270 | 3,280 | 3,245 | 3,270 | 84,100 | 3,270 |
| 2018-05-01 | 3,260 | 3,320 | 3,235 | 3,270 | 96,500 | 3,270 |
| 2018-04-27 | 3,285 | 3,285 | 3,235 | 3,260 | 106,600 | 3,260 |
| 2018-04-26 | 3,245 | 3,315 | 3,235 | 3,270 | 205,700 | 3,270 |
| 2018-04-25 | 3,245 | 3,255 | 3,215 | 3,230 | 57,000 | 3,230 |
| 2018-04-24 | 3,245 | 3,295 | 3,245 | 3,275 | 56,100 | 3,275 |
| 2018-04-23 | 3,250 | 3,295 | 3,235 | 3,240 | 82,600 | 3,240 |
| 2018-04-20 | 3,295 | 3,315 | 3,240 | 3,245 | 87,300 | 3,245 |
| 2018-04-19 | 3,305 | 3,355 | 3,285 | 3,315 | 112,800 | 3,315 |
| 2018-04-18 | 3,170 | 3,315 | 3,165 | 3,280 | 135,500 | 3,280 |
| 2018-04-17 | 3,210 | 3,230 | 3,170 | 3,170 | 76,000 | 3,170 |
| 2018-04-16 | 3,225 | 3,250 | 3,195 | 3,210 | 92,000 | 3,210 |
| 2018-04-13 | 3,215 | 3,265 | 3,210 | 3,220 | 87,700 | 3,220 |
| 2018-04-12 | 3,205 | 3,255 | 3,155 | 3,190 | 167,000 | 3,190 |
| 2018-04-11 | 3,200 | 3,230 | 3,165 | 3,205 | 126,000 | 3,205 |
| 2018-04-10 | 3,175 | 3,250 | 3,125 | 3,225 | 233,100 | 3,225 |
| 2018-04-09 | 3,120 | 3,230 | 3,120 | 3,185 | 171,200 | 3,185 |
| 2018-04-06 | 3,175 | 3,195 | 3,135 | 3,135 | 132,700 | 3,135 |
| 2018-04-05 | 3,215 | 3,225 | 3,180 | 3,200 | 117,600 | 3,200 |
| 2018-04-04 | 3,195 | 3,235 | 3,180 | 3,210 | 111,900 | 3,210 |
| 2018-04-03 | 3,185 | 3,215 | 3,170 | 3,195 | 95,100 | 3,195 |
| 2018-03-30 | 3,290 | 3,290 | 3,215 | 3,255 | 142,000 | 3,255 |
| 2018-03-29 | 3,280 | 3,285 | 3,240 | 3,280 | 154,500 | 3,280 |
| 2018-03-28 | 3,245 | 3,280 | 3,205 | 3,265 | 101,800 | 3,265 |
| 2018-03-27 | 3,230 | 3,245 | 3,180 | 3,245 | 147,500 | 3,245 |
| 2018-03-26 | 3,135 | 3,180 | 3,105 | 3,180 | 137,300 | 3,180 |
| 2018-03-23 | 3,210 | 3,225 | 3,145 | 3,160 | 123,600 | 3,160 |
| 2018-03-22 | 3,320 | 3,365 | 3,290 | 3,305 | 88,800 | 3,305 |
| 2018-03-20 | 3,305 | 3,350 | 3,295 | 3,330 | 115,900 | 3,330 |
| 2018-03-19 | 3,385 | 3,405 | 3,325 | 3,350 | 129,700 | 3,350 |
| 2018-03-16 | 3,445 | 3,455 | 3,390 | 3,400 | 113,000 | 3,400 |
| 2018-03-15 | 3,460 | 3,465 | 3,380 | 3,425 | 117,300 | 3,425 |
| 2018-03-14 | 3,485 | 3,500 | 3,410 | 3,465 | 198,000 | 3,465 |
| 2018-03-13 | 3,410 | 3,530 | 3,410 | 3,530 | 309,600 | 3,530 |
| 2018-03-12 | 3,375 | 3,430 | 3,340 | 3,400 | 361,200 | 3,400 |
| 2018-03-09 | 3,340 | 3,410 | 3,285 | 3,310 | 258,200 | 3,310 |
| 2018-03-08 | 3,340 | 3,340 | 3,270 | 3,290 | 97,800 | 3,290 |
| 2018-03-07 | 3,250 | 3,355 | 3,245 | 3,335 | 892,100 | 3,335 |
| 2018-03-06 | 3,325 | 3,340 | 3,255 | 3,265 | 215,600 | 3,265 |
| 2018-03-05 | 3,295 | 3,310 | 3,260 | 3,280 | 181,500 | 3,280 |
| 2018-03-02 | 3,295 | 3,345 | 3,280 | 3,315 | 265,100 | 3,315 |
| 2018-03-01 | 3,385 | 3,400 | 3,325 | 3,325 | 232,700 | 3,325 |
| 2018-02-28 | 3,395 | 3,510 | 3,390 | 3,410 | 578,700 | 3,410 |
| 2018-02-27 | 3,355 | 3,430 | 3,355 | 3,395 | 502,000 | 3,395 |
| 2018-02-26 | 3,380 | 3,475 | 3,360 | 3,390 | 299,800 | 3,390 |
| 2018-02-23 | 3,300 | 3,385 | 3,280 | 3,360 | 411,700 | 3,360 |
| 2018-02-22 | 3,330 | 3,420 | 3,320 | 3,330 | 525,500 | 3,330 |
| 2018-02-21 | 3,475 | 3,525 | 3,325 | 3,330 | 605,900 | 3,330 |
| 2018-02-20 | 3,570 | 3,710 | 3,490 | 3,490 | 625,400 | 3,490 |
| 2018-02-19 | 3,825 | 3,860 | 3,825 | 3,850 | 97,300 | 3,850 |
| 2018-02-16 | 3,890 | 3,915 | 3,780 | 3,790 | 134,200 | 3,790 |
| 2018-02-15 | 3,965 | 4,005 | 3,840 | 3,855 | 161,100 | 3,855 |
| 2018-02-14 | 4,005 | 4,040 | 3,885 | 3,905 | 140,000 | 3,905 |
| 2018-02-13 | 3,950 | 4,005 | 3,905 | 3,965 | 149,100 | 3,965 |
| 2018-02-09 | 3,825 | 3,890 | 3,785 | 3,845 | 273,100 | 3,845 |
| 2018-02-08 | 3,920 | 4,125 | 3,910 | 4,005 | 384,200 | 4,005 |
| 2018-02-07 | 3,765 | 3,945 | 3,705 | 3,875 | 600,900 | 3,875 |
| 2018-02-06 | 3,125 | 3,305 | 3,125 | 3,275 | 111,200 | 3,275 |
| 2018-02-05 | 3,500 | 3,505 | 3,460 | 3,475 | 79,600 | 3,475 |
| 2018-02-02 | 3,540 | 3,580 | 3,520 | 3,565 | 80,100 | 3,565 |
| 2018-02-01 | 3,540 | 3,560 | 3,520 | 3,555 | 83,700 | 3,555 |
| 2018-01-31 | 3,580 | 3,585 | 3,520 | 3,525 | 59,200 | 3,525 |
| 2018-01-30 | 3,650 | 3,660 | 3,570 | 3,580 | 81,000 | 3,580 |
| 2018-01-29 | 3,660 | 3,670 | 3,605 | 3,640 | 80,000 | 3,640 |
| 2018-01-26 | 3,650 | 3,695 | 3,650 | 3,690 | 67,300 | 3,690 |
| 2018-01-25 | 3,635 | 3,660 | 3,605 | 3,625 | 65,800 | 3,625 |
| 2018-01-24 | 3,660 | 3,680 | 3,635 | 3,665 | 70,700 | 3,665 |
| 2018-01-23 | 3,635 | 3,660 | 3,610 | 3,660 | 63,400 | 3,660 |
| 2018-01-22 | 3,615 | 3,625 | 3,570 | 3,595 | 73,400 | 3,595 |
| 2018-01-19 | 3,585 | 3,625 | 3,575 | 3,615 | 67,800 | 3,615 |
| 2018-01-18 | 3,655 | 3,670 | 3,585 | 3,585 | 148,800 | 3,585 |
| 2018-01-17 | 3,700 | 3,700 | 3,620 | 3,670 | 88,300 | 3,670 |
| 2018-01-16 | 3,685 | 3,720 | 3,665 | 3,700 | 54,900 | 3,700 |
| 2018-01-15 | 3,750 | 3,755 | 3,690 | 3,695 | 67,300 | 3,695 |
| 2018-01-12 | 3,790 | 3,800 | 3,730 | 3,750 | 68,100 | 3,750 |
| 2018-01-11 | 3,775 | 3,800 | 3,715 | 3,800 | 80,600 | 3,800 |
| 2018-01-10 | 3,775 | 3,815 | 3,770 | 3,790 | 86,400 | 3,790 |
| 2018-01-09 | 3,765 | 3,790 | 3,725 | 3,775 | 106,900 | 3,775 |
| 2018-01-05 | 3,760 | 3,760 | 3,725 | 3,745 | 42,200 | 3,745 |
| 2018-01-04 | 3,730 | 3,745 | 3,665 | 3,730 | 78,200 | 3,730 |
分割・併合履歴 ： [2005-04-25]1株→1.2株 [1996-09-25]1株→1.1株 [1993-09-27]1株→1.1株 [1991-09-25]1株→1.1株 [1990-09-25]1株→1.1株
