9706 日本空港ビルデング(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 | 3,805 | 3,830 | 3,715 | 3,810 | 168,100 | 3,810 |
| 2018-12-27 | 3,705 | 3,880 | 3,700 | 3,840 | 281,700 | 3,840 |
| 2018-12-26 | 3,555 | 3,660 | 3,510 | 3,575 | 212,000 | 3,575 |
| 2018-12-25 | 3,555 | 3,580 | 3,480 | 3,530 | 295,600 | 3,530 |
| 2018-12-21 | 3,770 | 3,770 | 3,620 | 3,695 | 329,200 | 3,695 |
| 2018-12-20 | 3,860 | 3,885 | 3,725 | 3,770 | 277,700 | 3,770 |
| 2018-12-19 | 3,850 | 3,950 | 3,835 | 3,910 | 235,100 | 3,910 |
| 2018-12-18 | 3,865 | 3,865 | 3,785 | 3,860 | 420,100 | 3,860 |
| 2018-12-17 | 3,810 | 3,905 | 3,805 | 3,895 | 319,600 | 3,895 |
| 2018-12-14 | 3,995 | 4,015 | 3,805 | 3,815 | 378,600 | 3,815 |
| 2018-12-13 | 3,965 | 4,015 | 3,930 | 4,010 | 321,000 | 4,010 |
| 2018-12-12 | 3,950 | 3,990 | 3,920 | 3,950 | 265,500 | 3,950 |
| 2018-12-11 | 3,965 | 4,010 | 3,895 | 3,900 | 334,000 | 3,900 |
| 2018-12-10 | 4,030 | 4,040 | 3,915 | 3,940 | 242,400 | 3,940 |
| 2018-12-07 | 4,160 | 4,175 | 4,085 | 4,140 | 225,000 | 4,140 |
| 2018-12-06 | 4,175 | 4,205 | 4,070 | 4,125 | 210,200 | 4,125 |
| 2018-12-05 | 4,185 | 4,300 | 4,160 | 4,220 | 174,000 | 4,220 |
| 2018-12-04 | 4,415 | 4,420 | 4,250 | 4,270 | 310,300 | 4,270 |
| 2018-12-03 | 4,465 | 4,485 | 4,400 | 4,420 | 220,300 | 4,420 |
| 2018-11-30 | 4,305 | 4,445 | 4,300 | 4,410 | 399,500 | 4,410 |
| 2018-11-29 | 4,400 | 4,415 | 4,290 | 4,300 | 262,900 | 4,300 |
| 2018-11-28 | 4,395 | 4,455 | 4,360 | 4,360 | 219,500 | 4,360 |
| 2018-11-27 | 4,300 | 4,360 | 4,295 | 4,340 | 187,000 | 4,340 |
| 2018-11-26 | 4,210 | 4,285 | 4,205 | 4,275 | 149,600 | 4,275 |
| 2018-11-22 | 4,210 | 4,225 | 4,140 | 4,210 | 147,000 | 4,210 |
| 2018-11-21 | 4,100 | 4,235 | 4,070 | 4,210 | 304,300 | 4,210 |
| 2018-11-20 | 4,265 | 4,315 | 4,230 | 4,240 | 271,900 | 4,240 |
| 2018-11-19 | 4,235 | 4,290 | 4,185 | 4,270 | 309,500 | 4,270 |
| 2018-11-16 | 4,255 | 4,290 | 4,145 | 4,195 | 327,400 | 4,195 |
| 2018-11-15 | 4,145 | 4,270 | 4,145 | 4,255 | 247,500 | 4,255 |
| 2018-11-14 | 4,175 | 4,215 | 4,145 | 4,155 | 234,600 | 4,155 |
| 2018-11-13 | 4,175 | 4,175 | 4,080 | 4,145 | 251,000 | 4,145 |
| 2018-11-12 | 4,255 | 4,285 | 4,210 | 4,215 | 332,800 | 4,215 |
| 2018-11-09 | 4,305 | 4,380 | 4,280 | 4,295 | 265,800 | 4,295 |
| 2018-11-08 | 4,480 | 4,485 | 4,265 | 4,310 | 700,300 | 4,310 |
| 2018-11-07 | 4,560 | 4,640 | 4,370 | 4,415 | 596,900 | 4,415 |
| 2018-11-06 | 4,525 | 4,535 | 4,470 | 4,520 | 398,700 | 4,520 |
| 2018-11-05 | 4,430 | 4,495 | 4,395 | 4,480 | 232,900 | 4,480 |
| 2018-11-02 | 4,425 | 4,460 | 4,350 | 4,460 | 290,600 | 4,460 |
| 2018-11-01 | 4,345 | 4,380 | 4,295 | 4,370 | 250,300 | 4,370 |
| 2018-10-31 | 4,265 | 4,365 | 4,255 | 4,340 | 273,200 | 4,340 |
| 2018-10-30 | 4,195 | 4,270 | 4,150 | 4,205 | 803,200 | 4,205 |
| 2018-10-29 | 4,195 | 4,255 | 4,165 | 4,205 | 264,400 | 4,205 |
| 2018-10-26 | 4,225 | 4,265 | 4,120 | 4,145 | 375,200 | 4,145 |
| 2018-10-25 | 4,300 | 4,315 | 4,155 | 4,175 | 432,700 | 4,175 |
| 2018-10-24 | 4,375 | 4,470 | 4,365 | 4,450 | 374,300 | 4,450 |
| 2018-10-23 | 4,475 | 4,480 | 4,355 | 4,355 | 207,400 | 4,355 |
| 2018-10-22 | 4,470 | 4,590 | 4,435 | 4,545 | 263,300 | 4,545 |
| 2018-10-19 | 4,500 | 4,505 | 4,425 | 4,500 | 237,200 | 4,500 |
| 2018-10-18 | 4,575 | 4,670 | 4,565 | 4,580 | 289,700 | 4,580 |
| 2018-10-17 | 4,555 | 4,705 | 4,555 | 4,625 | 314,800 | 4,625 |
| 2018-10-16 | 4,470 | 4,510 | 4,370 | 4,500 | 406,600 | 4,500 |
| 2018-10-15 | 4,610 | 4,625 | 4,480 | 4,485 | 231,500 | 4,485 |
| 2018-10-12 | 4,500 | 4,620 | 4,485 | 4,610 | 260,400 | 4,610 |
| 2018-10-11 | 4,625 | 4,635 | 4,490 | 4,515 | 442,600 | 4,515 |
| 2018-10-10 | 4,815 | 4,880 | 4,790 | 4,805 | 350,000 | 4,805 |
| 2018-10-09 | 4,845 | 4,895 | 4,755 | 4,770 | 259,600 | 4,770 |
| 2018-10-05 | 5,040 | 5,080 | 4,890 | 4,910 | 456,600 | 4,910 |
| 2018-10-04 | 5,210 | 5,220 | 5,060 | 5,140 | 255,500 | 5,140 |
| 2018-10-03 | 5,190 | 5,250 | 5,150 | 5,180 | 227,100 | 5,180 |
| 2018-10-02 | 5,200 | 5,220 | 5,160 | 5,200 | 265,300 | 5,200 |
| 2018-10-01 | 5,120 | 5,200 | 5,100 | 5,180 | 220,900 | 5,180 |
| 2018-09-28 | 5,060 | 5,180 | 5,030 | 5,170 | 265,100 | 5,170 |
| 2018-09-27 | 5,170 | 5,180 | 5,020 | 5,030 | 203,400 | 5,030 |
| 2018-09-26 | 5,160 | 5,200 | 5,150 | 5,190 | 161,900 | 5,190 |
| 2018-09-25 | 5,100 | 5,200 | 5,050 | 5,190 | 389,500 | 5,190 |
| 2018-09-21 | 5,010 | 5,080 | 4,975 | 5,070 | 423,400 | 5,070 |
| 2018-09-20 | 5,070 | 5,070 | 4,935 | 4,935 | 334,400 | 4,935 |
| 2018-09-19 | 5,030 | 5,100 | 5,020 | 5,050 | 308,100 | 5,050 |
| 2018-09-18 | 4,795 | 4,950 | 4,760 | 4,940 | 276,000 | 4,940 |
| 2018-09-14 | 4,825 | 4,890 | 4,825 | 4,860 | 241,900 | 4,860 |
| 2018-09-13 | 4,785 | 4,835 | 4,760 | 4,775 | 238,700 | 4,775 |
| 2018-09-12 | 4,825 | 4,830 | 4,745 | 4,765 | 182,300 | 4,765 |
| 2018-09-11 | 4,730 | 4,815 | 4,710 | 4,810 | 378,400 | 4,810 |
| 2018-09-10 | 4,750 | 4,780 | 4,710 | 4,715 | 242,900 | 4,715 |
| 2018-09-07 | 4,845 | 4,850 | 4,760 | 4,825 | 331,000 | 4,825 |
| 2018-09-06 | 4,855 | 4,945 | 4,815 | 4,860 | 351,600 | 4,860 |
| 2018-09-05 | 4,990 | 5,060 | 4,900 | 4,945 | 359,300 | 4,945 |
| 2018-09-04 | 4,985 | 5,060 | 4,935 | 5,010 | 332,600 | 5,010 |
| 2018-09-03 | 4,965 | 4,995 | 4,930 | 4,950 | 185,700 | 4,950 |
| 2018-08-31 | 4,965 | 5,040 | 4,955 | 4,975 | 233,400 | 4,975 |
| 2018-08-30 | 4,975 | 5,040 | 4,955 | 4,995 | 190,200 | 4,995 |
| 2018-08-29 | 4,960 | 5,010 | 4,940 | 4,975 | 251,800 | 4,975 |
| 2018-08-28 | 5,120 | 5,180 | 5,010 | 5,020 | 332,300 | 5,020 |
| 2018-08-27 | 4,910 | 5,060 | 4,905 | 5,030 | 180,500 | 5,030 |
| 2018-08-24 | 4,900 | 4,915 | 4,780 | 4,880 | 310,300 | 4,880 |
| 2018-08-23 | 4,875 | 4,930 | 4,845 | 4,900 | 279,200 | 4,900 |
| 2018-08-22 | 4,835 | 4,890 | 4,780 | 4,825 | 427,700 | 4,825 |
| 2018-08-21 | 4,685 | 4,765 | 4,650 | 4,735 | 573,700 | 4,735 |
| 2018-08-20 | 4,755 | 4,755 | 4,635 | 4,700 | 571,600 | 4,700 |
| 2018-08-17 | 4,900 | 4,900 | 4,805 | 4,810 | 359,900 | 4,810 |
| 2018-08-16 | 4,860 | 4,995 | 4,860 | 4,920 | 632,400 | 4,920 |
| 2018-08-15 | 5,250 | 5,250 | 5,110 | 5,180 | 448,300 | 5,180 |
| 2018-08-14 | 5,150 | 5,270 | 5,050 | 5,220 | 382,900 | 5,220 |
| 2018-08-13 | 5,470 | 5,470 | 5,120 | 5,130 | 375,500 | 5,130 |
| 2018-08-10 | 5,630 | 5,690 | 5,390 | 5,500 | 664,700 | 5,500 |
| 2018-08-09 | 5,200 | 5,290 | 5,190 | 5,230 | 280,700 | 5,230 |
| 2018-08-08 | 5,340 | 5,390 | 5,170 | 5,190 | 255,700 | 5,190 |
| 2018-08-07 | 5,370 | 5,410 | 5,280 | 5,360 | 254,800 | 5,360 |
| 2018-08-06 | 5,230 | 5,400 | 5,220 | 5,390 | 204,900 | 5,390 |
| 2018-08-03 | 5,190 | 5,250 | 5,160 | 5,250 | 193,800 | 5,250 |
| 2018-08-02 | 5,290 | 5,330 | 5,190 | 5,190 | 212,800 | 5,190 |
| 2018-08-01 | 5,320 | 5,340 | 5,270 | 5,290 | 178,900 | 5,290 |
| 2018-07-31 | 5,280 | 5,330 | 5,160 | 5,300 | 198,700 | 5,300 |
| 2018-07-30 | 5,370 | 5,390 | 5,300 | 5,330 | 115,400 | 5,330 |
| 2018-07-27 | 5,450 | 5,450 | 5,350 | 5,410 | 136,900 | 5,410 |
| 2018-07-26 | 5,500 | 5,580 | 5,430 | 5,450 | 270,000 | 5,450 |
| 2018-07-25 | 5,370 | 5,530 | 5,350 | 5,420 | 403,000 | 5,420 |
| 2018-07-24 | 5,300 | 5,380 | 5,250 | 5,330 | 171,500 | 5,330 |
| 2018-07-23 | 5,230 | 5,290 | 5,140 | 5,210 | 213,000 | 5,210 |
| 2018-07-20 | 5,310 | 5,450 | 5,250 | 5,280 | 374,800 | 5,280 |
| 2018-07-19 | 5,310 | 5,380 | 5,230 | 5,290 | 563,000 | 5,290 |
| 2018-07-18 | 5,210 | 5,300 | 5,150 | 5,300 | 274,600 | 5,300 |
| 2018-07-17 | 5,070 | 5,160 | 5,040 | 5,120 | 145,300 | 5,120 |
| 2018-07-13 | 4,940 | 5,050 | 4,895 | 5,030 | 198,300 | 5,030 |
| 2018-07-12 | 4,940 | 4,970 | 4,880 | 4,955 | 211,200 | 4,955 |
| 2018-07-11 | 4,940 | 4,940 | 4,850 | 4,865 | 172,400 | 4,865 |
| 2018-07-10 | 5,060 | 5,070 | 4,980 | 4,980 | 185,500 | 4,980 |
| 2018-07-09 | 4,915 | 5,020 | 4,910 | 5,010 | 155,900 | 5,010 |
| 2018-07-06 | 4,900 | 4,945 | 4,895 | 4,905 | 259,300 | 4,905 |
| 2018-07-05 | 5,010 | 5,040 | 4,870 | 4,870 | 307,200 | 4,870 |
| 2018-07-04 | 4,985 | 5,060 | 4,965 | 5,040 | 208,500 | 5,040 |
| 2018-07-03 | 5,120 | 5,180 | 5,010 | 5,060 | 202,600 | 5,060 |
| 2018-07-02 | 5,190 | 5,250 | 5,080 | 5,100 | 185,500 | 5,100 |
| 2018-06-29 | 5,210 | 5,220 | 5,070 | 5,190 | 241,800 | 5,190 |
| 2018-06-28 | 5,410 | 5,410 | 5,170 | 5,220 | 285,900 | 5,220 |
| 2018-06-27 | 5,360 | 5,460 | 5,320 | 5,440 | 194,800 | 5,440 |
| 2018-06-26 | 5,400 | 5,480 | 5,250 | 5,310 | 314,100 | 5,310 |
| 2018-06-25 | 5,520 | 5,570 | 5,480 | 5,540 | 164,100 | 5,540 |
| 2018-06-22 | 5,480 | 5,550 | 5,440 | 5,470 | 226,600 | 5,470 |
| 2018-06-21 | 5,480 | 5,560 | 5,480 | 5,530 | 128,300 | 5,530 |
| 2018-06-20 | 5,590 | 5,590 | 5,470 | 5,530 | 196,100 | 5,530 |
| 2018-06-19 | 5,630 | 5,690 | 5,530 | 5,560 | 187,900 | 5,560 |
| 2018-06-18 | 5,620 | 5,680 | 5,580 | 5,630 | 182,900 | 5,630 |
| 2018-06-15 | 5,600 | 5,640 | 5,550 | 5,620 | 243,700 | 5,620 |
| 2018-06-14 | 5,700 | 5,700 | 5,600 | 5,610 | 193,400 | 5,610 |
| 2018-06-13 | 5,660 | 5,790 | 5,620 | 5,760 | 150,900 | 5,760 |
| 2018-06-12 | 5,620 | 5,680 | 5,570 | 5,670 | 174,000 | 5,670 |
| 2018-06-11 | 5,550 | 5,630 | 5,490 | 5,590 | 192,500 | 5,590 |
| 2018-06-08 | 5,500 | 5,580 | 5,500 | 5,540 | 246,000 | 5,540 |
| 2018-06-07 | 5,510 | 5,600 | 5,480 | 5,550 | 468,900 | 5,550 |
| 2018-06-06 | 5,300 | 5,370 | 5,270 | 5,340 | 301,400 | 5,340 |
| 2018-06-05 | 5,300 | 5,340 | 5,210 | 5,260 | 245,000 | 5,260 |
| 2018-06-04 | 5,180 | 5,250 | 5,180 | 5,250 | 155,200 | 5,250 |
| 2018-06-01 | 5,030 | 5,150 | 5,030 | 5,120 | 277,300 | 5,120 |
| 2018-05-31 | 5,110 | 5,130 | 5,000 | 5,020 | 302,000 | 5,020 |
| 2018-05-30 | 5,130 | 5,190 | 5,020 | 5,060 | 296,400 | 5,060 |
| 2018-05-29 | 5,240 | 5,300 | 5,160 | 5,200 | 200,300 | 5,200 |
| 2018-05-28 | 5,200 | 5,250 | 5,140 | 5,250 | 178,400 | 5,250 |
| 2018-05-25 | 5,100 | 5,170 | 5,060 | 5,120 | 184,900 | 5,120 |
| 2018-05-24 | 5,030 | 5,080 | 5,010 | 5,070 | 140,800 | 5,070 |
| 2018-05-23 | 4,995 | 5,070 | 4,990 | 5,050 | 138,700 | 5,050 |
| 2018-05-22 | 5,130 | 5,130 | 5,000 | 5,030 | 183,800 | 5,030 |
| 2018-05-21 | 5,070 | 5,140 | 5,040 | 5,120 | 147,700 | 5,120 |
| 2018-05-18 | 5,040 | 5,150 | 5,020 | 5,150 | 208,800 | 5,150 |
| 2018-05-17 | 4,970 | 5,020 | 4,915 | 5,010 | 260,600 | 5,010 |
| 2018-05-16 | 5,000 | 5,020 | 4,950 | 4,980 | 400,300 | 4,980 |
| 2018-05-15 | 5,120 | 5,120 | 5,010 | 5,030 | 368,300 | 5,030 |
| 2018-05-14 | 4,875 | 5,210 | 4,865 | 5,170 | 934,100 | 5,170 |
| 2018-05-11 | 4,615 | 5,000 | 4,615 | 4,820 | 568,700 | 4,820 |
| 2018-05-10 | 4,585 | 4,625 | 4,555 | 4,615 | 166,700 | 4,615 |
| 2018-05-09 | 4,550 | 4,605 | 4,540 | 4,580 | 209,700 | 4,580 |
| 2018-05-08 | 4,490 | 4,560 | 4,465 | 4,540 | 178,000 | 4,540 |
| 2018-05-07 | 4,525 | 4,530 | 4,475 | 4,485 | 123,000 | 4,485 |
| 2018-05-02 | 4,515 | 4,530 | 4,480 | 4,520 | 141,400 | 4,520 |
| 2018-05-01 | 4,505 | 4,520 | 4,475 | 4,505 | 153,500 | 4,505 |
| 2018-04-27 | 4,495 | 4,515 | 4,470 | 4,495 | 181,000 | 4,495 |
| 2018-04-26 | 4,495 | 4,495 | 4,440 | 4,490 | 113,300 | 4,490 |
| 2018-04-25 | 4,420 | 4,485 | 4,400 | 4,480 | 142,800 | 4,480 |
| 2018-04-24 | 4,430 | 4,440 | 4,390 | 4,435 | 101,300 | 4,435 |
| 2018-04-23 | 4,420 | 4,425 | 4,335 | 4,405 | 185,400 | 4,405 |
| 2018-04-20 | 4,380 | 4,415 | 4,360 | 4,395 | 215,500 | 4,395 |
| 2018-04-19 | 4,460 | 4,485 | 4,380 | 4,395 | 186,000 | 4,395 |
| 2018-04-18 | 4,365 | 4,460 | 4,355 | 4,450 | 391,600 | 4,450 |
| 2018-04-17 | 4,250 | 4,380 | 4,240 | 4,360 | 298,700 | 4,360 |
| 2018-04-16 | 4,230 | 4,270 | 4,175 | 4,260 | 179,500 | 4,260 |
| 2018-04-13 | 4,260 | 4,300 | 4,190 | 4,205 | 242,800 | 4,205 |
| 2018-04-12 | 4,220 | 4,240 | 4,205 | 4,220 | 123,600 | 4,220 |
| 2018-04-11 | 4,235 | 4,245 | 4,190 | 4,230 | 178,100 | 4,230 |
| 2018-04-10 | 4,215 | 4,285 | 4,215 | 4,230 | 156,200 | 4,230 |
| 2018-04-09 | 4,200 | 4,265 | 4,200 | 4,240 | 171,500 | 4,240 |
| 2018-04-06 | 4,210 | 4,240 | 4,200 | 4,215 | 255,400 | 4,215 |
| 2018-04-05 | 4,145 | 4,195 | 4,125 | 4,170 | 163,100 | 4,170 |
| 2018-04-04 | 4,095 | 4,115 | 4,065 | 4,095 | 153,200 | 4,095 |
| 2018-04-03 | 4,045 | 4,120 | 4,045 | 4,095 | 196,100 | 4,095 |
| 2018-03-30 | 4,110 | 4,125 | 4,040 | 4,065 | 193,600 | 4,065 |
| 2018-03-29 | 4,035 | 4,085 | 4,030 | 4,080 | 177,200 | 4,080 |
| 2018-03-28 | 3,950 | 4,000 | 3,935 | 3,995 | 209,600 | 3,995 |
| 2018-03-27 | 3,895 | 4,030 | 3,895 | 4,025 | 237,200 | 4,025 |
| 2018-03-26 | 3,820 | 3,850 | 3,810 | 3,850 | 165,400 | 3,850 |
| 2018-03-23 | 3,905 | 3,965 | 3,850 | 3,870 | 183,800 | 3,870 |
| 2018-03-22 | 3,985 | 4,045 | 3,985 | 4,020 | 216,300 | 4,020 |
| 2018-03-20 | 3,915 | 3,975 | 3,915 | 3,970 | 184,900 | 3,970 |
| 2018-03-19 | 4,020 | 4,035 | 3,970 | 3,975 | 144,200 | 3,975 |
| 2018-03-16 | 4,050 | 4,090 | 4,035 | 4,050 | 172,700 | 4,050 |
| 2018-03-15 | 4,100 | 4,125 | 4,040 | 4,070 | 152,200 | 4,070 |
| 2018-03-14 | 4,135 | 4,165 | 4,100 | 4,110 | 187,900 | 4,110 |
| 2018-03-13 | 4,100 | 4,140 | 4,085 | 4,125 | 146,100 | 4,125 |
| 2018-03-12 | 4,090 | 4,180 | 4,065 | 4,110 | 217,300 | 4,110 |
| 2018-03-09 | 4,100 | 4,155 | 4,045 | 4,050 | 343,500 | 4,050 |
| 2018-03-08 | 4,080 | 4,100 | 3,990 | 4,010 | 410,500 | 4,010 |
| 2018-03-07 | 3,835 | 3,880 | 3,815 | 3,825 | 139,400 | 3,825 |
| 2018-03-06 | 3,845 | 3,905 | 3,845 | 3,870 | 155,700 | 3,870 |
| 2018-03-05 | 3,845 | 3,865 | 3,805 | 3,830 | 128,800 | 3,830 |
| 2018-03-02 | 3,940 | 3,965 | 3,840 | 3,855 | 482,400 | 3,855 |
| 2018-03-01 | 4,015 | 4,020 | 3,985 | 4,000 | 198,400 | 4,000 |
| 2018-02-28 | 4,045 | 4,110 | 4,045 | 4,050 | 191,800 | 4,050 |
| 2018-02-27 | 4,095 | 4,105 | 4,025 | 4,075 | 224,800 | 4,075 |
| 2018-02-26 | 4,055 | 4,110 | 4,055 | 4,070 | 208,300 | 4,070 |
| 2018-02-23 | 4,035 | 4,095 | 4,035 | 4,045 | 127,600 | 4,045 |
| 2018-02-22 | 4,015 | 4,040 | 4,010 | 4,030 | 203,400 | 4,030 |
| 2018-02-21 | 4,035 | 4,075 | 4,000 | 4,030 | 133,200 | 4,030 |
| 2018-02-20 | 4,005 | 4,055 | 4,000 | 4,040 | 135,900 | 4,040 |
| 2018-02-19 | 3,965 | 4,020 | 3,940 | 4,015 | 150,400 | 4,015 |
| 2018-02-16 | 3,915 | 3,950 | 3,885 | 3,910 | 164,600 | 3,910 |
| 2018-02-15 | 3,935 | 3,945 | 3,895 | 3,900 | 184,600 | 3,900 |
| 2018-02-14 | 3,900 | 3,925 | 3,855 | 3,880 | 184,900 | 3,880 |
| 2018-02-13 | 3,995 | 4,005 | 3,900 | 3,910 | 284,900 | 3,910 |
| 2018-02-09 | 3,950 | 3,995 | 3,930 | 3,975 | 267,400 | 3,975 |
| 2018-02-08 | 4,210 | 4,260 | 4,060 | 4,090 | 370,200 | 4,090 |
| 2018-02-07 | 4,135 | 4,155 | 4,030 | 4,035 | 276,500 | 4,035 |
| 2018-02-06 | 4,005 | 4,040 | 3,880 | 3,970 | 437,900 | 3,970 |
| 2018-02-05 | 4,215 | 4,245 | 4,145 | 4,185 | 244,300 | 4,185 |
| 2018-02-02 | 4,235 | 4,305 | 4,220 | 4,295 | 184,900 | 4,295 |
| 2018-02-01 | 4,220 | 4,275 | 4,185 | 4,270 | 169,400 | 4,270 |
| 2018-01-31 | 4,225 | 4,255 | 4,200 | 4,210 | 252,300 | 4,210 |
| 2018-01-30 | 4,265 | 4,295 | 4,245 | 4,265 | 223,000 | 4,265 |
| 2018-01-29 | 4,305 | 4,330 | 4,270 | 4,280 | 143,600 | 4,280 |
| 2018-01-26 | 4,365 | 4,375 | 4,310 | 4,320 | 136,200 | 4,320 |
| 2018-01-25 | 4,350 | 4,375 | 4,305 | 4,325 | 212,800 | 4,325 |
| 2018-01-24 | 4,370 | 4,395 | 4,350 | 4,365 | 127,300 | 4,365 |
| 2018-01-23 | 4,390 | 4,430 | 4,365 | 4,385 | 192,200 | 4,385 |
| 2018-01-22 | 4,460 | 4,460 | 4,365 | 4,385 | 150,900 | 4,385 |
| 2018-01-19 | 4,475 | 4,515 | 4,460 | 4,475 | 232,700 | 4,475 |
| 2018-01-18 | 4,475 | 4,495 | 4,425 | 4,465 | 289,300 | 4,465 |
| 2018-01-17 | 4,340 | 4,465 | 4,335 | 4,430 | 290,600 | 4,430 |
| 2018-01-16 | 4,305 | 4,360 | 4,295 | 4,355 | 173,500 | 4,355 |
| 2018-01-15 | 4,310 | 4,355 | 4,290 | 4,315 | 186,600 | 4,315 |
| 2018-01-12 | 4,355 | 4,370 | 4,275 | 4,295 | 248,300 | 4,295 |
| 2018-01-11 | 4,380 | 4,380 | 4,305 | 4,350 | 271,500 | 4,350 |
| 2018-01-10 | 4,355 | 4,445 | 4,350 | 4,415 | 205,400 | 4,415 |
| 2018-01-09 | 4,350 | 4,360 | 4,300 | 4,355 | 247,100 | 4,355 |
| 2018-01-05 | 4,390 | 4,405 | 4,300 | 4,310 | 311,200 | 4,310 |
| 2018-01-04 | 4,240 | 4,400 | 4,205 | 4,400 | 301,200 | 4,400 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
