9719 SCSK(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 | 3,890 | 3,925 | 3,855 | 3,890 | 219,200 | 1,296.67 |
| 2018-12-27 | 3,905 | 3,920 | 3,835 | 3,890 | 386,800 | 1,296.67 |
| 2018-12-26 | 3,720 | 3,795 | 3,715 | 3,790 | 347,800 | 1,263.33 |
| 2018-12-25 | 3,795 | 3,795 | 3,655 | 3,675 | 330,800 | 1,225 |
| 2018-12-21 | 3,800 | 3,860 | 3,780 | 3,855 | 531,100 | 1,285 |
| 2018-12-20 | 3,915 | 3,940 | 3,795 | 3,820 | 350,700 | 1,273.33 |
| 2018-12-19 | 3,920 | 4,000 | 3,915 | 3,975 | 387,900 | 1,325 |
| 2018-12-18 | 4,015 | 4,035 | 3,895 | 3,910 | 300,300 | 1,303.33 |
| 2018-12-17 | 4,105 | 4,155 | 4,070 | 4,105 | 283,100 | 1,368.33 |
| 2018-12-14 | 4,175 | 4,220 | 4,150 | 4,150 | 421,800 | 1,383.33 |
| 2018-12-13 | 4,165 | 4,220 | 4,150 | 4,180 | 338,500 | 1,393.33 |
| 2018-12-12 | 4,065 | 4,165 | 4,065 | 4,150 | 302,600 | 1,383.33 |
| 2018-12-11 | 4,120 | 4,140 | 4,045 | 4,080 | 268,400 | 1,360 |
| 2018-12-10 | 4,170 | 4,180 | 4,085 | 4,110 | 219,800 | 1,370 |
| 2018-12-07 | 4,185 | 4,295 | 4,170 | 4,275 | 353,600 | 1,425 |
| 2018-12-06 | 4,330 | 4,350 | 4,115 | 4,160 | 385,400 | 1,386.67 |
| 2018-12-05 | 4,260 | 4,370 | 4,250 | 4,340 | 257,700 | 1,446.67 |
| 2018-12-04 | 4,460 | 4,515 | 4,355 | 4,365 | 305,900 | 1,455 |
| 2018-12-03 | 4,575 | 4,590 | 4,520 | 4,530 | 206,700 | 1,510 |
| 2018-11-30 | 4,475 | 4,565 | 4,430 | 4,505 | 619,500 | 1,501.67 |
| 2018-11-29 | 4,515 | 4,585 | 4,510 | 4,510 | 348,900 | 1,503.33 |
| 2018-11-28 | 4,415 | 4,510 | 4,405 | 4,475 | 341,900 | 1,491.67 |
| 2018-11-27 | 4,380 | 4,450 | 4,370 | 4,425 | 361,800 | 1,475 |
| 2018-11-26 | 4,390 | 4,440 | 4,370 | 4,395 | 349,700 | 1,465 |
| 2018-11-22 | 4,355 | 4,450 | 4,345 | 4,440 | 313,400 | 1,480 |
| 2018-11-21 | 4,285 | 4,400 | 4,275 | 4,355 | 463,200 | 1,451.67 |
| 2018-11-20 | 4,370 | 4,420 | 4,280 | 4,285 | 415,900 | 1,428.33 |
| 2018-11-19 | 4,430 | 4,530 | 4,405 | 4,465 | 367,700 | 1,488.33 |
| 2018-11-16 | 4,510 | 4,525 | 4,370 | 4,380 | 424,200 | 1,460 |
| 2018-11-15 | 4,480 | 4,540 | 4,480 | 4,500 | 177,600 | 1,500 |
| 2018-11-14 | 4,570 | 4,610 | 4,490 | 4,500 | 182,200 | 1,500 |
| 2018-11-13 | 4,590 | 4,595 | 4,500 | 4,560 | 265,400 | 1,520 |
| 2018-11-12 | 4,640 | 4,725 | 4,640 | 4,690 | 200,000 | 1,563.33 |
| 2018-11-09 | 4,730 | 4,780 | 4,640 | 4,645 | 223,900 | 1,548.33 |
| 2018-11-08 | 4,825 | 4,825 | 4,685 | 4,750 | 233,600 | 1,583.33 |
| 2018-11-07 | 4,660 | 4,805 | 4,635 | 4,760 | 340,800 | 1,586.67 |
| 2018-11-06 | 4,590 | 4,670 | 4,575 | 4,650 | 275,800 | 1,550 |
| 2018-11-05 | 4,765 | 4,775 | 4,620 | 4,625 | 290,400 | 1,541.67 |
| 2018-11-02 | 4,725 | 4,830 | 4,710 | 4,820 | 402,700 | 1,606.67 |
| 2018-11-01 | 4,835 | 4,865 | 4,755 | 4,765 | 376,200 | 1,588.33 |
| 2018-10-31 | 4,690 | 4,820 | 4,680 | 4,785 | 590,500 | 1,595 |
| 2018-10-30 | 4,615 | 4,905 | 4,590 | 4,700 | 1,683,000 | 1,566.67 |
| 2018-10-29 | 4,570 | 4,645 | 4,430 | 4,445 | 433,100 | 1,481.67 |
| 2018-10-26 | 4,710 | 4,730 | 4,565 | 4,585 | 345,600 | 1,528.33 |
| 2018-10-25 | 4,775 | 4,780 | 4,695 | 4,710 | 284,500 | 1,570 |
| 2018-10-24 | 4,885 | 4,895 | 4,825 | 4,870 | 245,000 | 1,623.33 |
| 2018-10-23 | 4,900 | 4,930 | 4,855 | 4,870 | 268,500 | 1,623.33 |
| 2018-10-22 | 4,910 | 4,960 | 4,865 | 4,930 | 132,700 | 1,643.33 |
| 2018-10-19 | 4,905 | 4,950 | 4,865 | 4,940 | 244,200 | 1,646.67 |
| 2018-10-18 | 5,020 | 5,060 | 4,985 | 4,990 | 317,900 | 1,663.33 |
| 2018-10-17 | 4,915 | 4,960 | 4,890 | 4,945 | 343,800 | 1,648.33 |
| 2018-10-16 | 4,930 | 4,970 | 4,800 | 4,845 | 434,500 | 1,615 |
| 2018-10-15 | 4,955 | 5,010 | 4,910 | 4,910 | 297,200 | 1,636.67 |
| 2018-10-12 | 4,950 | 5,040 | 4,950 | 4,990 | 250,000 | 1,663.33 |
| 2018-10-11 | 5,050 | 5,070 | 4,940 | 4,975 | 335,000 | 1,658.33 |
| 2018-10-10 | 5,160 | 5,210 | 5,120 | 5,200 | 260,100 | 1,733.33 |
| 2018-10-09 | 5,150 | 5,190 | 5,080 | 5,090 | 264,000 | 1,696.67 |
| 2018-10-05 | 5,100 | 5,190 | 5,080 | 5,180 | 256,500 | 1,726.67 |
| 2018-10-04 | 5,260 | 5,260 | 5,100 | 5,140 | 216,700 | 1,713.33 |
| 2018-10-03 | 5,340 | 5,370 | 5,160 | 5,180 | 270,400 | 1,726.67 |
| 2018-10-02 | 5,420 | 5,460 | 5,300 | 5,320 | 373,200 | 1,773.33 |
| 2018-10-01 | 5,370 | 5,410 | 5,340 | 5,370 | 183,300 | 1,790 |
| 2018-09-28 | 5,360 | 5,400 | 5,350 | 5,370 | 182,600 | 1,790 |
| 2018-09-27 | 5,420 | 5,450 | 5,310 | 5,320 | 233,200 | 1,773.33 |
| 2018-09-26 | 5,370 | 5,430 | 5,360 | 5,420 | 298,600 | 1,806.67 |
| 2018-09-25 | 5,300 | 5,450 | 5,300 | 5,410 | 416,300 | 1,803.33 |
| 2018-09-21 | 5,400 | 5,430 | 5,260 | 5,270 | 432,100 | 1,756.67 |
| 2018-09-20 | 5,350 | 5,410 | 5,300 | 5,340 | 391,300 | 1,780 |
| 2018-09-19 | 5,450 | 5,450 | 5,310 | 5,350 | 427,100 | 1,783.33 |
| 2018-09-18 | 5,320 | 5,420 | 5,310 | 5,410 | 375,500 | 1,803.33 |
| 2018-09-14 | 5,350 | 5,360 | 5,210 | 5,290 | 354,400 | 1,763.33 |
| 2018-09-13 | 5,300 | 5,390 | 5,260 | 5,300 | 276,400 | 1,766.67 |
| 2018-09-12 | 5,290 | 5,340 | 5,260 | 5,310 | 252,400 | 1,770 |
| 2018-09-11 | 5,220 | 5,300 | 5,210 | 5,280 | 200,900 | 1,760 |
| 2018-09-10 | 5,180 | 5,250 | 5,180 | 5,220 | 169,400 | 1,740 |
| 2018-09-07 | 5,170 | 5,230 | 5,170 | 5,210 | 197,500 | 1,736.67 |
| 2018-09-06 | 5,270 | 5,280 | 5,210 | 5,210 | 189,200 | 1,736.67 |
| 2018-09-05 | 5,290 | 5,340 | 5,280 | 5,290 | 259,800 | 1,763.33 |
| 2018-09-04 | 5,260 | 5,310 | 5,230 | 5,280 | 235,200 | 1,760 |
| 2018-09-03 | 5,250 | 5,290 | 5,240 | 5,270 | 198,500 | 1,756.67 |
| 2018-08-31 | 5,280 | 5,340 | 5,260 | 5,280 | 287,700 | 1,760 |
| 2018-08-30 | 5,270 | 5,310 | 5,230 | 5,270 | 277,600 | 1,756.67 |
| 2018-08-29 | 5,150 | 5,250 | 5,150 | 5,220 | 169,400 | 1,740 |
| 2018-08-28 | 5,180 | 5,210 | 5,140 | 5,150 | 187,400 | 1,716.67 |
| 2018-08-27 | 5,090 | 5,160 | 5,080 | 5,150 | 116,300 | 1,716.67 |
| 2018-08-24 | 4,975 | 5,100 | 4,975 | 5,070 | 162,300 | 1,690 |
| 2018-08-23 | 4,955 | 5,010 | 4,950 | 4,970 | 124,000 | 1,656.67 |
| 2018-08-22 | 4,930 | 4,940 | 4,900 | 4,930 | 177,900 | 1,643.33 |
| 2018-08-21 | 4,905 | 4,955 | 4,885 | 4,945 | 111,400 | 1,648.33 |
| 2018-08-20 | 4,915 | 4,950 | 4,875 | 4,895 | 202,700 | 1,631.67 |
| 2018-08-17 | 4,920 | 4,925 | 4,865 | 4,910 | 297,900 | 1,636.67 |
| 2018-08-16 | 4,980 | 5,030 | 4,920 | 4,940 | 299,000 | 1,646.67 |
| 2018-08-15 | 5,060 | 5,080 | 4,995 | 5,020 | 195,000 | 1,673.33 |
| 2018-08-14 | 5,040 | 5,100 | 5,010 | 5,080 | 232,600 | 1,693.33 |
| 2018-08-13 | 5,150 | 5,150 | 5,030 | 5,050 | 204,800 | 1,683.33 |
| 2018-08-10 | 5,230 | 5,240 | 5,160 | 5,170 | 132,900 | 1,723.33 |
| 2018-08-09 | 5,250 | 5,310 | 5,220 | 5,240 | 114,100 | 1,746.67 |
| 2018-08-08 | 5,310 | 5,320 | 5,240 | 5,240 | 148,200 | 1,746.67 |
| 2018-08-07 | 5,230 | 5,280 | 5,190 | 5,270 | 137,700 | 1,756.67 |
| 2018-08-06 | 5,250 | 5,310 | 5,190 | 5,210 | 152,600 | 1,736.67 |
| 2018-08-03 | 5,360 | 5,360 | 5,190 | 5,220 | 152,400 | 1,740 |
| 2018-08-02 | 5,260 | 5,410 | 5,260 | 5,310 | 305,800 | 1,770 |
| 2018-08-01 | 5,150 | 5,250 | 5,150 | 5,230 | 314,300 | 1,743.33 |
| 2018-07-31 | 5,390 | 5,480 | 5,200 | 5,280 | 686,500 | 1,760 |
| 2018-07-30 | 5,100 | 5,120 | 5,010 | 5,040 | 202,600 | 1,680 |
| 2018-07-27 | 5,140 | 5,170 | 5,070 | 5,170 | 239,700 | 1,723.33 |
| 2018-07-26 | 5,020 | 5,160 | 4,990 | 5,140 | 279,600 | 1,713.33 |
| 2018-07-25 | 5,050 | 5,050 | 5,000 | 5,020 | 227,600 | 1,673.33 |
| 2018-07-24 | 5,170 | 5,180 | 5,050 | 5,080 | 237,000 | 1,693.33 |
| 2018-07-23 | 5,200 | 5,240 | 5,170 | 5,170 | 130,800 | 1,723.33 |
| 2018-07-20 | 5,200 | 5,200 | 5,150 | 5,190 | 125,200 | 1,730 |
| 2018-07-19 | 5,220 | 5,250 | 5,180 | 5,210 | 145,200 | 1,736.67 |
| 2018-07-18 | 5,260 | 5,260 | 5,120 | 5,220 | 221,500 | 1,740 |
| 2018-07-17 | 5,150 | 5,270 | 5,140 | 5,260 | 163,000 | 1,753.33 |
| 2018-07-13 | 5,090 | 5,150 | 5,060 | 5,130 | 139,500 | 1,710 |
| 2018-07-12 | 4,985 | 5,130 | 4,985 | 5,080 | 217,800 | 1,693.33 |
| 2018-07-11 | 4,860 | 4,985 | 4,810 | 4,955 | 581,900 | 1,651.67 |
| 2018-07-10 | 5,170 | 5,170 | 5,000 | 5,010 | 225,700 | 1,670 |
| 2018-07-09 | 5,080 | 5,180 | 5,060 | 5,160 | 128,700 | 1,720 |
| 2018-07-06 | 5,070 | 5,090 | 5,020 | 5,040 | 275,400 | 1,680 |
| 2018-07-05 | 5,170 | 5,200 | 5,070 | 5,090 | 191,300 | 1,696.67 |
| 2018-07-04 | 5,020 | 5,220 | 5,020 | 5,170 | 236,600 | 1,723.33 |
| 2018-07-03 | 5,020 | 5,060 | 4,985 | 5,050 | 226,800 | 1,683.33 |
| 2018-07-02 | 5,160 | 5,200 | 5,030 | 5,050 | 267,600 | 1,683.33 |
| 2018-06-29 | 5,160 | 5,170 | 5,040 | 5,150 | 280,000 | 1,716.67 |
| 2018-06-28 | 5,240 | 5,250 | 5,070 | 5,090 | 503,600 | 1,696.67 |
| 2018-06-27 | 5,220 | 5,280 | 5,200 | 5,250 | 258,300 | 1,750 |
| 2018-06-26 | 5,150 | 5,200 | 5,090 | 5,200 | 202,900 | 1,733.33 |
| 2018-06-25 | 5,290 | 5,290 | 5,180 | 5,210 | 213,600 | 1,736.67 |
| 2018-06-22 | 5,120 | 5,220 | 5,110 | 5,210 | 295,700 | 1,736.67 |
| 2018-06-21 | 5,230 | 5,250 | 5,060 | 5,100 | 404,300 | 1,700 |
| 2018-06-20 | 5,300 | 5,310 | 5,200 | 5,240 | 316,800 | 1,746.67 |
| 2018-06-19 | 5,410 | 5,410 | 5,280 | 5,330 | 352,100 | 1,776.67 |
| 2018-06-18 | 5,370 | 5,430 | 5,340 | 5,410 | 195,300 | 1,803.33 |
| 2018-06-15 | 5,280 | 5,380 | 5,280 | 5,370 | 174,200 | 1,790 |
| 2018-06-14 | 5,330 | 5,370 | 5,300 | 5,310 | 223,700 | 1,770 |
| 2018-06-13 | 5,300 | 5,380 | 5,270 | 5,340 | 237,000 | 1,780 |
| 2018-06-12 | 5,390 | 5,400 | 5,330 | 5,360 | 241,600 | 1,786.67 |
| 2018-06-11 | 5,350 | 5,380 | 5,310 | 5,360 | 210,900 | 1,786.67 |
| 2018-06-08 | 5,280 | 5,380 | 5,280 | 5,350 | 260,400 | 1,783.33 |
| 2018-06-07 | 5,330 | 5,360 | 5,230 | 5,260 | 260,100 | 1,753.33 |
| 2018-06-06 | 5,220 | 5,320 | 5,190 | 5,290 | 364,400 | 1,763.33 |
| 2018-06-05 | 5,090 | 5,180 | 5,080 | 5,180 | 174,700 | 1,726.67 |
| 2018-06-04 | 5,050 | 5,100 | 5,010 | 5,050 | 269,400 | 1,683.33 |
| 2018-06-01 | 5,040 | 5,090 | 5,020 | 5,070 | 308,700 | 1,690 |
| 2018-05-31 | 4,930 | 5,020 | 4,885 | 5,000 | 424,600 | 1,666.67 |
| 2018-05-30 | 4,935 | 4,965 | 4,895 | 4,910 | 220,900 | 1,636.67 |
| 2018-05-29 | 4,960 | 5,000 | 4,925 | 4,990 | 180,900 | 1,663.33 |
| 2018-05-28 | 4,965 | 5,010 | 4,950 | 4,960 | 125,400 | 1,653.33 |
| 2018-05-25 | 4,935 | 4,970 | 4,925 | 4,945 | 327,100 | 1,648.33 |
| 2018-05-24 | 4,990 | 5,030 | 4,890 | 4,915 | 428,200 | 1,638.33 |
| 2018-05-23 | 4,975 | 5,030 | 4,975 | 4,995 | 216,700 | 1,665 |
| 2018-05-22 | 5,050 | 5,090 | 5,030 | 5,040 | 205,100 | 1,680 |
| 2018-05-21 | 5,090 | 5,160 | 5,070 | 5,080 | 172,400 | 1,693.33 |
| 2018-05-18 | 5,050 | 5,120 | 5,010 | 5,110 | 157,500 | 1,703.33 |
| 2018-05-17 | 5,020 | 5,070 | 4,980 | 5,060 | 162,600 | 1,686.67 |
| 2018-05-16 | 4,970 | 5,040 | 4,970 | 5,020 | 160,800 | 1,673.33 |
| 2018-05-15 | 5,030 | 5,060 | 5,000 | 5,000 | 214,300 | 1,666.67 |
| 2018-05-14 | 5,040 | 5,060 | 4,985 | 5,060 | 171,500 | 1,686.67 |
| 2018-05-11 | 4,995 | 5,080 | 4,985 | 5,070 | 140,100 | 1,690 |
| 2018-05-10 | 5,020 | 5,040 | 4,960 | 5,020 | 163,800 | 1,673.33 |
| 2018-05-09 | 4,965 | 5,060 | 4,955 | 4,985 | 390,600 | 1,661.67 |
| 2018-05-08 | 4,935 | 4,945 | 4,875 | 4,935 | 438,800 | 1,645 |
| 2018-05-07 | 5,040 | 5,090 | 4,915 | 4,950 | 401,200 | 1,650 |
| 2018-05-02 | 5,160 | 5,170 | 5,020 | 5,040 | 292,400 | 1,680 |
| 2018-05-01 | 5,040 | 5,190 | 4,935 | 5,170 | 760,500 | 1,723.33 |
| 2018-04-27 | 4,615 | 4,700 | 4,570 | 4,690 | 362,800 | 1,563.33 |
| 2018-04-26 | 4,600 | 4,665 | 4,595 | 4,650 | 273,600 | 1,550 |
| 2018-04-25 | 4,590 | 4,595 | 4,545 | 4,590 | 530,400 | 1,530 |
| 2018-04-24 | 4,650 | 4,660 | 4,595 | 4,660 | 246,000 | 1,553.33 |
| 2018-04-23 | 4,680 | 4,690 | 4,605 | 4,625 | 179,600 | 1,541.67 |
| 2018-04-20 | 4,675 | 4,690 | 4,650 | 4,665 | 135,700 | 1,555 |
| 2018-04-19 | 4,765 | 4,765 | 4,665 | 4,675 | 268,000 | 1,558.33 |
| 2018-04-18 | 4,675 | 4,740 | 4,670 | 4,725 | 185,300 | 1,575 |
| 2018-04-17 | 4,675 | 4,725 | 4,650 | 4,655 | 338,500 | 1,551.67 |
| 2018-04-16 | 4,650 | 4,685 | 4,630 | 4,675 | 168,300 | 1,558.33 |
| 2018-04-13 | 4,720 | 4,730 | 4,655 | 4,660 | 266,800 | 1,553.33 |
| 2018-04-12 | 4,715 | 4,725 | 4,665 | 4,700 | 251,800 | 1,566.67 |
| 2018-04-11 | 4,790 | 4,790 | 4,650 | 4,665 | 428,300 | 1,555 |
| 2018-04-10 | 4,765 | 4,780 | 4,715 | 4,770 | 350,400 | 1,590 |
| 2018-04-09 | 4,700 | 4,775 | 4,645 | 4,760 | 359,100 | 1,586.67 |
| 2018-04-06 | 4,690 | 4,745 | 4,665 | 4,685 | 381,500 | 1,561.67 |
| 2018-04-05 | 4,630 | 4,730 | 4,625 | 4,685 | 381,500 | 1,561.67 |
| 2018-04-04 | 4,490 | 4,575 | 4,450 | 4,550 | 316,200 | 1,516.67 |
| 2018-04-03 | 4,420 | 4,470 | 4,420 | 4,440 | 250,200 | 1,480 |
| 2018-03-30 | 4,590 | 4,630 | 4,540 | 4,595 | 336,300 | 1,531.67 |
| 2018-03-29 | 4,560 | 4,570 | 4,500 | 4,565 | 368,900 | 1,521.67 |
| 2018-03-28 | 4,410 | 4,475 | 4,400 | 4,465 | 201,500 | 1,488.33 |
| 2018-03-27 | 4,370 | 4,460 | 4,370 | 4,455 | 163,700 | 1,485 |
| 2018-03-26 | 4,280 | 4,360 | 4,260 | 4,360 | 245,500 | 1,453.33 |
| 2018-03-23 | 4,395 | 4,420 | 4,320 | 4,335 | 366,700 | 1,445 |
| 2018-03-22 | 4,480 | 4,520 | 4,455 | 4,520 | 243,300 | 1,506.67 |
| 2018-03-20 | 4,490 | 4,520 | 4,465 | 4,505 | 296,700 | 1,501.67 |
| 2018-03-19 | 4,600 | 4,600 | 4,500 | 4,515 | 168,100 | 1,505 |
| 2018-03-16 | 4,675 | 4,695 | 4,620 | 4,640 | 282,100 | 1,546.67 |
| 2018-03-15 | 4,605 | 4,675 | 4,590 | 4,660 | 206,300 | 1,553.33 |
| 2018-03-14 | 4,690 | 4,710 | 4,590 | 4,620 | 554,100 | 1,540 |
| 2018-03-13 | 4,450 | 4,530 | 4,430 | 4,525 | 293,900 | 1,508.33 |
| 2018-03-12 | 4,400 | 4,430 | 4,370 | 4,415 | 205,700 | 1,471.67 |
| 2018-03-09 | 4,400 | 4,430 | 4,330 | 4,350 | 279,500 | 1,450 |
| 2018-03-08 | 4,385 | 4,405 | 4,305 | 4,335 | 170,400 | 1,445 |
| 2018-03-07 | 4,325 | 4,405 | 4,320 | 4,350 | 194,200 | 1,450 |
| 2018-03-06 | 4,340 | 4,380 | 4,305 | 4,325 | 215,500 | 1,441.67 |
| 2018-03-05 | 4,280 | 4,340 | 4,275 | 4,295 | 234,700 | 1,431.67 |
| 2018-03-02 | 4,325 | 4,360 | 4,290 | 4,300 | 291,800 | 1,433.33 |
| 2018-03-01 | 4,330 | 4,460 | 4,325 | 4,395 | 306,400 | 1,465 |
| 2018-02-28 | 4,405 | 4,495 | 4,400 | 4,400 | 418,100 | 1,466.67 |
| 2018-02-27 | 4,460 | 4,485 | 4,385 | 4,445 | 457,700 | 1,481.67 |
| 2018-02-26 | 4,370 | 4,385 | 4,305 | 4,365 | 290,400 | 1,455 |
| 2018-02-23 | 4,250 | 4,360 | 4,215 | 4,355 | 396,500 | 1,451.67 |
| 2018-02-22 | 4,275 | 4,345 | 4,215 | 4,295 | 371,100 | 1,431.67 |
| 2018-02-21 | 4,300 | 4,320 | 4,250 | 4,275 | 388,500 | 1,425 |
| 2018-02-20 | 4,330 | 4,335 | 4,255 | 4,275 | 396,300 | 1,425 |
| 2018-02-19 | 4,330 | 4,360 | 4,310 | 4,340 | 350,400 | 1,446.67 |
| 2018-02-16 | 4,300 | 4,350 | 4,265 | 4,320 | 333,100 | 1,440 |
| 2018-02-15 | 4,340 | 4,360 | 4,295 | 4,330 | 249,400 | 1,443.33 |
| 2018-02-14 | 4,320 | 4,350 | 4,270 | 4,295 | 239,800 | 1,431.67 |
| 2018-02-13 | 4,415 | 4,440 | 4,285 | 4,300 | 286,100 | 1,433.33 |
| 2018-02-09 | 4,310 | 4,350 | 4,260 | 4,345 | 270,900 | 1,448.33 |
| 2018-02-08 | 4,400 | 4,495 | 4,400 | 4,425 | 327,300 | 1,475 |
| 2018-02-07 | 4,495 | 4,570 | 4,385 | 4,395 | 503,500 | 1,465 |
| 2018-02-06 | 4,490 | 4,510 | 4,385 | 4,480 | 503,400 | 1,493.33 |
| 2018-02-05 | 4,710 | 4,715 | 4,620 | 4,630 | 387,500 | 1,543.33 |
| 2018-02-02 | 4,800 | 4,815 | 4,755 | 4,810 | 473,300 | 1,603.33 |
| 2018-02-01 | 4,780 | 4,900 | 4,730 | 4,895 | 928,400 | 1,631.67 |
| 2018-01-31 | 5,150 | 5,170 | 5,010 | 5,020 | 354,600 | 1,673.33 |
| 2018-01-30 | 5,260 | 5,260 | 5,170 | 5,170 | 169,000 | 1,723.33 |
| 2018-01-29 | 5,190 | 5,270 | 5,190 | 5,260 | 126,700 | 1,753.33 |
| 2018-01-26 | 5,160 | 5,240 | 5,150 | 5,210 | 162,000 | 1,736.67 |
| 2018-01-25 | 5,210 | 5,210 | 5,140 | 5,140 | 177,200 | 1,713.33 |
| 2018-01-24 | 5,310 | 5,330 | 5,220 | 5,260 | 153,100 | 1,753.33 |
| 2018-01-23 | 5,240 | 5,320 | 5,230 | 5,290 | 184,300 | 1,763.33 |
| 2018-01-22 | 5,100 | 5,210 | 5,100 | 5,200 | 181,300 | 1,733.33 |
| 2018-01-19 | 5,190 | 5,250 | 5,160 | 5,190 | 205,700 | 1,730 |
| 2018-01-18 | 5,400 | 5,400 | 5,150 | 5,180 | 441,900 | 1,726.67 |
| 2018-01-17 | 5,170 | 5,260 | 5,160 | 5,220 | 256,400 | 1,740 |
| 2018-01-16 | 5,160 | 5,240 | 5,160 | 5,230 | 192,000 | 1,743.33 |
| 2018-01-15 | 5,100 | 5,240 | 5,100 | 5,130 | 303,600 | 1,710 |
| 2018-01-12 | 5,200 | 5,210 | 5,100 | 5,170 | 317,900 | 1,723.33 |
| 2018-01-11 | 5,200 | 5,230 | 5,170 | 5,210 | 164,200 | 1,736.67 |
| 2018-01-10 | 5,250 | 5,290 | 5,220 | 5,260 | 163,700 | 1,753.33 |
| 2018-01-09 | 5,350 | 5,360 | 5,260 | 5,270 | 129,800 | 1,756.67 |
| 2018-01-05 | 5,390 | 5,390 | 5,310 | 5,330 | 116,900 | 1,776.67 |
| 2018-01-04 | 5,300 | 5,360 | 5,230 | 5,360 | 184,100 | 1,786.67 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2001-03-27]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.3株 [1989-03-28]1株→1.3株