9722 藤田観光(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 | 2,770 | 2,807 | 2,751 | 2,788 | 21,800 | 2,788 |
| 2018-12-27 | 2,758 | 2,824 | 2,745 | 2,816 | 49,300 | 2,816 |
| 2018-12-26 | 2,650 | 2,698 | 2,615 | 2,658 | 75,600 | 2,658 |
| 2018-12-25 | 2,652 | 2,715 | 2,633 | 2,688 | 136,800 | 2,688 |
| 2018-12-21 | 2,863 | 2,863 | 2,757 | 2,798 | 109,600 | 2,798 |
| 2018-12-20 | 2,985 | 2,996 | 2,873 | 2,895 | 76,300 | 2,895 |
| 2018-12-19 | 2,976 | 3,015 | 2,970 | 2,996 | 47,300 | 2,996 |
| 2018-12-18 | 2,990 | 3,015 | 2,981 | 2,992 | 33,000 | 2,992 |
| 2018-12-17 | 3,015 | 3,030 | 2,996 | 3,005 | 37,700 | 3,005 |
| 2018-12-14 | 3,045 | 3,055 | 3,005 | 3,020 | 44,100 | 3,020 |
| 2018-12-13 | 3,040 | 3,055 | 3,030 | 3,050 | 25,400 | 3,050 |
| 2018-12-12 | 3,010 | 3,040 | 3,010 | 3,030 | 22,000 | 3,030 |
| 2018-12-11 | 3,035 | 3,035 | 2,985 | 3,005 | 26,100 | 3,005 |
| 2018-12-10 | 3,105 | 3,105 | 3,015 | 3,030 | 30,100 | 3,030 |
| 2018-12-07 | 3,115 | 3,145 | 3,110 | 3,115 | 23,100 | 3,115 |
| 2018-12-06 | 3,125 | 3,135 | 3,105 | 3,125 | 34,200 | 3,125 |
| 2018-12-05 | 3,080 | 3,155 | 3,080 | 3,140 | 28,300 | 3,140 |
| 2018-12-04 | 3,215 | 3,215 | 3,130 | 3,130 | 39,900 | 3,130 |
| 2018-12-03 | 3,200 | 3,220 | 3,185 | 3,215 | 23,500 | 3,215 |
| 2018-11-30 | 3,140 | 3,180 | 3,130 | 3,170 | 28,500 | 3,170 |
| 2018-11-29 | 3,165 | 3,170 | 3,125 | 3,135 | 25,000 | 3,135 |
| 2018-11-28 | 3,120 | 3,165 | 3,120 | 3,155 | 29,500 | 3,155 |
| 2018-11-27 | 3,100 | 3,125 | 3,100 | 3,115 | 14,800 | 3,115 |
| 2018-11-26 | 3,090 | 3,115 | 3,080 | 3,095 | 27,100 | 3,095 |
| 2018-11-22 | 3,050 | 3,070 | 3,040 | 3,070 | 19,300 | 3,070 |
| 2018-11-21 | 3,035 | 3,050 | 3,035 | 3,035 | 18,000 | 3,035 |
| 2018-11-20 | 3,030 | 3,070 | 3,030 | 3,065 | 14,500 | 3,065 |
| 2018-11-19 | 3,050 | 3,075 | 3,040 | 3,055 | 16,800 | 3,055 |
| 2018-11-16 | 3,045 | 3,065 | 3,035 | 3,055 | 10,800 | 3,055 |
| 2018-11-15 | 3,035 | 3,065 | 3,030 | 3,045 | 20,700 | 3,045 |
| 2018-11-14 | 3,065 | 3,080 | 3,030 | 3,035 | 25,600 | 3,035 |
| 2018-11-13 | 3,035 | 3,070 | 3,025 | 3,035 | 38,700 | 3,035 |
| 2018-11-12 | 3,085 | 3,095 | 3,060 | 3,070 | 22,100 | 3,070 |
| 2018-11-09 | 3,045 | 3,075 | 3,035 | 3,065 | 31,400 | 3,065 |
| 2018-11-08 | 3,035 | 3,080 | 3,035 | 3,045 | 33,400 | 3,045 |
| 2018-11-07 | 3,005 | 3,060 | 3,005 | 3,015 | 55,300 | 3,015 |
| 2018-11-06 | 3,050 | 3,050 | 3,000 | 3,000 | 40,700 | 3,000 |
| 2018-11-05 | 3,060 | 3,060 | 3,020 | 3,035 | 31,900 | 3,035 |
| 2018-11-02 | 3,050 | 3,065 | 3,010 | 3,050 | 47,900 | 3,050 |
| 2018-11-01 | 3,080 | 3,080 | 3,030 | 3,050 | 36,000 | 3,050 |
| 2018-10-31 | 3,045 | 3,090 | 3,030 | 3,080 | 56,500 | 3,080 |
| 2018-10-30 | 2,963 | 2,996 | 2,944 | 2,995 | 67,700 | 2,995 |
| 2018-10-29 | 2,996 | 3,015 | 2,947 | 2,958 | 59,400 | 2,958 |
| 2018-10-26 | 2,992 | 3,025 | 2,950 | 2,994 | 99,800 | 2,994 |
| 2018-10-25 | 3,080 | 3,085 | 2,966 | 2,966 | 184,200 | 2,966 |
| 2018-10-24 | 3,320 | 3,340 | 3,265 | 3,285 | 34,000 | 3,285 |
| 2018-10-23 | 3,425 | 3,435 | 3,310 | 3,310 | 33,000 | 3,310 |
| 2018-10-22 | 3,385 | 3,435 | 3,355 | 3,435 | 23,400 | 3,435 |
| 2018-10-19 | 3,375 | 3,415 | 3,350 | 3,400 | 19,200 | 3,400 |
| 2018-10-18 | 3,380 | 3,430 | 3,370 | 3,410 | 24,000 | 3,410 |
| 2018-10-17 | 3,305 | 3,375 | 3,305 | 3,375 | 14,600 | 3,375 |
| 2018-10-16 | 3,260 | 3,300 | 3,260 | 3,300 | 19,500 | 3,300 |
| 2018-10-15 | 3,300 | 3,320 | 3,250 | 3,260 | 23,100 | 3,260 |
| 2018-10-12 | 3,330 | 3,345 | 3,305 | 3,315 | 20,900 | 3,315 |
| 2018-10-11 | 3,340 | 3,360 | 3,300 | 3,325 | 28,700 | 3,325 |
| 2018-10-10 | 3,435 | 3,455 | 3,405 | 3,420 | 12,600 | 3,420 |
| 2018-10-09 | 3,415 | 3,415 | 3,350 | 3,395 | 28,400 | 3,395 |
| 2018-10-05 | 3,450 | 3,470 | 3,425 | 3,435 | 21,900 | 3,435 |
| 2018-10-04 | 3,475 | 3,485 | 3,455 | 3,480 | 23,300 | 3,480 |
| 2018-10-03 | 3,475 | 3,495 | 3,430 | 3,465 | 31,400 | 3,465 |
| 2018-10-02 | 3,470 | 3,510 | 3,465 | 3,475 | 31,500 | 3,475 |
| 2018-10-01 | 3,430 | 3,495 | 3,425 | 3,485 | 38,100 | 3,485 |
| 2018-09-28 | 3,460 | 3,470 | 3,395 | 3,425 | 34,300 | 3,425 |
| 2018-09-27 | 3,500 | 3,530 | 3,460 | 3,470 | 30,000 | 3,470 |
| 2018-09-26 | 3,500 | 3,555 | 3,485 | 3,545 | 44,400 | 3,545 |
| 2018-09-25 | 3,430 | 3,515 | 3,430 | 3,500 | 68,700 | 3,500 |
| 2018-09-21 | 3,485 | 3,495 | 3,445 | 3,445 | 35,900 | 3,445 |
| 2018-09-20 | 3,430 | 3,470 | 3,395 | 3,470 | 37,200 | 3,470 |
| 2018-09-19 | 3,415 | 3,465 | 3,415 | 3,435 | 38,700 | 3,435 |
| 2018-09-18 | 3,275 | 3,400 | 3,270 | 3,395 | 33,300 | 3,395 |
| 2018-09-14 | 3,290 | 3,340 | 3,275 | 3,275 | 23,300 | 3,275 |
| 2018-09-13 | 3,205 | 3,300 | 3,205 | 3,260 | 27,200 | 3,260 |
| 2018-09-12 | 3,255 | 3,265 | 3,205 | 3,220 | 25,500 | 3,220 |
| 2018-09-11 | 3,315 | 3,325 | 3,250 | 3,260 | 20,600 | 3,260 |
| 2018-09-10 | 3,340 | 3,370 | 3,320 | 3,330 | 17,000 | 3,330 |
| 2018-09-07 | 3,320 | 3,340 | 3,315 | 3,340 | 15,200 | 3,340 |
| 2018-09-06 | 3,375 | 3,405 | 3,345 | 3,385 | 29,400 | 3,385 |
| 2018-09-05 | 3,415 | 3,430 | 3,380 | 3,390 | 21,700 | 3,390 |
| 2018-09-04 | 3,445 | 3,470 | 3,430 | 3,435 | 17,800 | 3,435 |
| 2018-09-03 | 3,400 | 3,470 | 3,400 | 3,470 | 45,800 | 3,470 |
| 2018-08-31 | 3,420 | 3,420 | 3,395 | 3,410 | 17,600 | 3,410 |
| 2018-08-30 | 3,390 | 3,440 | 3,390 | 3,420 | 30,700 | 3,420 |
| 2018-08-29 | 3,375 | 3,400 | 3,375 | 3,395 | 20,500 | 3,395 |
| 2018-08-28 | 3,390 | 3,390 | 3,365 | 3,375 | 29,200 | 3,375 |
| 2018-08-27 | 3,375 | 3,395 | 3,355 | 3,390 | 30,300 | 3,390 |
| 2018-08-24 | 3,335 | 3,380 | 3,325 | 3,370 | 27,400 | 3,370 |
| 2018-08-23 | 3,320 | 3,360 | 3,320 | 3,345 | 19,400 | 3,345 |
| 2018-08-22 | 3,325 | 3,325 | 3,290 | 3,310 | 23,400 | 3,310 |
| 2018-08-21 | 3,335 | 3,340 | 3,310 | 3,325 | 23,400 | 3,325 |
| 2018-08-20 | 3,370 | 3,375 | 3,330 | 3,350 | 23,100 | 3,350 |
| 2018-08-17 | 3,380 | 3,385 | 3,355 | 3,375 | 16,000 | 3,375 |
| 2018-08-16 | 3,335 | 3,380 | 3,315 | 3,370 | 36,400 | 3,370 |
| 2018-08-15 | 3,345 | 3,385 | 3,315 | 3,365 | 32,100 | 3,365 |
| 2018-08-14 | 3,250 | 3,370 | 3,250 | 3,360 | 47,000 | 3,360 |
| 2018-08-13 | 3,245 | 3,300 | 3,240 | 3,250 | 25,500 | 3,250 |
| 2018-08-10 | 3,245 | 3,330 | 3,235 | 3,315 | 54,000 | 3,315 |
| 2018-08-09 | 3,300 | 3,360 | 3,270 | 3,275 | 54,100 | 3,275 |
| 2018-08-08 | 3,175 | 3,340 | 3,175 | 3,335 | 135,400 | 3,335 |
| 2018-08-07 | 3,165 | 3,165 | 3,120 | 3,135 | 19,800 | 3,135 |
| 2018-08-06 | 3,145 | 3,180 | 3,135 | 3,160 | 16,100 | 3,160 |
| 2018-08-03 | 3,170 | 3,190 | 3,150 | 3,165 | 41,300 | 3,165 |
| 2018-08-02 | 3,145 | 3,160 | 3,120 | 3,125 | 32,700 | 3,125 |
| 2018-08-01 | 3,145 | 3,180 | 3,125 | 3,150 | 20,000 | 3,150 |
| 2018-07-31 | 3,155 | 3,165 | 3,135 | 3,145 | 25,200 | 3,145 |
| 2018-07-30 | 3,165 | 3,175 | 3,145 | 3,165 | 20,100 | 3,165 |
| 2018-07-27 | 3,210 | 3,210 | 3,170 | 3,170 | 18,900 | 3,170 |
| 2018-07-26 | 3,195 | 3,220 | 3,185 | 3,210 | 18,700 | 3,210 |
| 2018-07-25 | 3,110 | 3,210 | 3,110 | 3,185 | 40,500 | 3,185 |
| 2018-07-24 | 3,150 | 3,150 | 3,110 | 3,110 | 16,300 | 3,110 |
| 2018-07-23 | 3,095 | 3,150 | 3,095 | 3,150 | 24,300 | 3,150 |
| 2018-07-20 | 3,080 | 3,110 | 3,075 | 3,100 | 28,100 | 3,100 |
| 2018-07-19 | 3,130 | 3,130 | 3,090 | 3,090 | 19,300 | 3,090 |
| 2018-07-18 | 3,115 | 3,135 | 3,100 | 3,125 | 36,400 | 3,125 |
| 2018-07-17 | 3,070 | 3,125 | 3,070 | 3,110 | 29,800 | 3,110 |
| 2018-07-13 | 3,040 | 3,075 | 3,040 | 3,065 | 21,700 | 3,065 |
| 2018-07-12 | 3,055 | 3,085 | 3,025 | 3,035 | 31,000 | 3,035 |
| 2018-07-11 | 3,105 | 3,115 | 3,040 | 3,040 | 49,600 | 3,040 |
| 2018-07-10 | 3,160 | 3,175 | 3,110 | 3,110 | 44,300 | 3,110 |
| 2018-07-09 | 3,145 | 3,165 | 3,115 | 3,160 | 24,600 | 3,160 |
| 2018-07-06 | 3,125 | 3,175 | 3,125 | 3,160 | 21,500 | 3,160 |
| 2018-07-05 | 3,185 | 3,195 | 3,115 | 3,125 | 35,500 | 3,125 |
| 2018-07-04 | 3,120 | 3,185 | 3,115 | 3,170 | 32,800 | 3,170 |
| 2018-07-03 | 3,170 | 3,205 | 3,125 | 3,150 | 39,400 | 3,150 |
| 2018-07-02 | 3,270 | 3,280 | 3,175 | 3,175 | 33,200 | 3,175 |
| 2018-06-29 | 3,340 | 3,340 | 3,280 | 3,280 | 39,200 | 3,280 |
| 2018-06-28 | 3,380 | 3,385 | 3,330 | 3,345 | 22,300 | 3,345 |
| 2018-06-27 | 3,380 | 3,410 | 3,345 | 3,395 | 57,700 | 3,395 |
| 2018-06-26 | 3,400 | 3,435 | 3,370 | 3,410 | 115,100 | 3,410 |
| 2018-06-25 | 3,470 | 3,485 | 3,425 | 3,435 | 53,400 | 3,435 |
| 2018-06-22 | 3,460 | 3,485 | 3,460 | 3,470 | 21,700 | 3,470 |
| 2018-06-21 | 3,485 | 3,495 | 3,470 | 3,480 | 24,200 | 3,480 |
| 2018-06-20 | 3,465 | 3,495 | 3,440 | 3,490 | 40,200 | 3,490 |
| 2018-06-19 | 3,530 | 3,530 | 3,455 | 3,465 | 43,300 | 3,465 |
| 2018-06-18 | 3,470 | 3,555 | 3,470 | 3,540 | 63,200 | 3,540 |
| 2018-06-15 | 3,500 | 3,525 | 3,450 | 3,475 | 61,500 | 3,475 |
| 2018-06-14 | 3,520 | 3,550 | 3,505 | 3,530 | 19,700 | 3,530 |
| 2018-06-13 | 3,530 | 3,575 | 3,530 | 3,550 | 40,800 | 3,550 |
| 2018-06-12 | 3,530 | 3,545 | 3,515 | 3,530 | 42,000 | 3,530 |
| 2018-06-11 | 3,440 | 3,535 | 3,440 | 3,520 | 106,100 | 3,520 |
| 2018-06-08 | 3,435 | 3,445 | 3,425 | 3,425 | 24,200 | 3,425 |
| 2018-06-07 | 3,435 | 3,445 | 3,415 | 3,445 | 33,700 | 3,445 |
| 2018-06-06 | 3,370 | 3,440 | 3,365 | 3,425 | 37,900 | 3,425 |
| 2018-06-05 | 3,350 | 3,375 | 3,315 | 3,375 | 26,600 | 3,375 |
| 2018-06-04 | 3,350 | 3,360 | 3,310 | 3,320 | 24,500 | 3,320 |
| 2018-06-01 | 3,360 | 3,385 | 3,305 | 3,315 | 37,400 | 3,315 |
| 2018-05-31 | 3,410 | 3,410 | 3,370 | 3,390 | 34,000 | 3,390 |
| 2018-05-30 | 3,420 | 3,420 | 3,350 | 3,360 | 36,800 | 3,360 |
| 2018-05-29 | 3,460 | 3,480 | 3,420 | 3,460 | 56,100 | 3,460 |
| 2018-05-28 | 3,425 | 3,470 | 3,425 | 3,465 | 50,700 | 3,465 |
| 2018-05-25 | 3,350 | 3,435 | 3,340 | 3,420 | 78,300 | 3,420 |
| 2018-05-24 | 3,340 | 3,360 | 3,325 | 3,350 | 26,100 | 3,350 |
| 2018-05-23 | 3,370 | 3,385 | 3,330 | 3,340 | 39,300 | 3,340 |
| 2018-05-22 | 3,375 | 3,390 | 3,350 | 3,380 | 34,200 | 3,380 |
| 2018-05-21 | 3,340 | 3,380 | 3,340 | 3,370 | 44,000 | 3,370 |
| 2018-05-18 | 3,300 | 3,345 | 3,285 | 3,325 | 30,100 | 3,325 |
| 2018-05-17 | 3,315 | 3,335 | 3,295 | 3,295 | 33,400 | 3,295 |
| 2018-05-16 | 3,265 | 3,355 | 3,260 | 3,280 | 94,800 | 3,280 |
| 2018-05-15 | 3,270 | 3,280 | 3,230 | 3,230 | 36,800 | 3,230 |
| 2018-05-14 | 3,245 | 3,290 | 3,240 | 3,270 | 42,900 | 3,270 |
| 2018-05-11 | 3,220 | 3,260 | 3,190 | 3,240 | 61,800 | 3,240 |
| 2018-05-10 | 3,150 | 3,255 | 3,135 | 3,220 | 114,200 | 3,220 |
| 2018-05-09 | 3,160 | 3,200 | 3,100 | 3,110 | 170,400 | 3,110 |
| 2018-05-08 | 3,375 | 3,375 | 3,335 | 3,355 | 31,600 | 3,355 |
| 2018-05-07 | 3,335 | 3,375 | 3,325 | 3,375 | 44,700 | 3,375 |
| 2018-05-02 | 3,320 | 3,320 | 3,290 | 3,305 | 20,300 | 3,305 |
| 2018-05-01 | 3,330 | 3,335 | 3,280 | 3,300 | 29,400 | 3,300 |
| 2018-04-27 | 3,295 | 3,325 | 3,295 | 3,320 | 40,700 | 3,320 |
| 2018-04-26 | 3,255 | 3,290 | 3,250 | 3,290 | 26,300 | 3,290 |
| 2018-04-25 | 3,270 | 3,270 | 3,240 | 3,245 | 20,500 | 3,245 |
| 2018-04-24 | 3,260 | 3,285 | 3,250 | 3,270 | 25,000 | 3,270 |
| 2018-04-23 | 3,265 | 3,275 | 3,240 | 3,255 | 17,800 | 3,255 |
| 2018-04-20 | 3,275 | 3,295 | 3,260 | 3,260 | 23,600 | 3,260 |
| 2018-04-19 | 3,270 | 3,280 | 3,245 | 3,265 | 26,100 | 3,265 |
| 2018-04-18 | 3,220 | 3,280 | 3,210 | 3,270 | 45,200 | 3,270 |
| 2018-04-17 | 3,200 | 3,230 | 3,195 | 3,210 | 17,800 | 3,210 |
| 2018-04-16 | 3,175 | 3,205 | 3,155 | 3,190 | 17,700 | 3,190 |
| 2018-04-13 | 3,155 | 3,190 | 3,145 | 3,175 | 17,200 | 3,175 |
| 2018-04-12 | 3,145 | 3,165 | 3,135 | 3,145 | 17,900 | 3,145 |
| 2018-04-11 | 3,195 | 3,195 | 3,145 | 3,145 | 23,200 | 3,145 |
| 2018-04-10 | 3,215 | 3,225 | 3,160 | 3,160 | 40,200 | 3,160 |
| 2018-04-09 | 3,210 | 3,220 | 3,200 | 3,205 | 17,400 | 3,205 |
| 2018-04-06 | 3,175 | 3,235 | 3,170 | 3,205 | 51,500 | 3,205 |
| 2018-04-05 | 3,180 | 3,210 | 3,165 | 3,190 | 35,900 | 3,190 |
| 2018-04-04 | 3,185 | 3,205 | 3,145 | 3,185 | 33,200 | 3,185 |
| 2018-04-03 | 3,130 | 3,205 | 3,110 | 3,175 | 55,800 | 3,175 |
| 2018-03-30 | 3,220 | 3,220 | 3,175 | 3,200 | 31,400 | 3,200 |
| 2018-03-29 | 3,155 | 3,215 | 3,140 | 3,190 | 46,000 | 3,190 |
| 2018-03-28 | 3,075 | 3,145 | 3,075 | 3,145 | 50,500 | 3,145 |
| 2018-03-27 | 3,040 | 3,105 | 3,040 | 3,095 | 61,300 | 3,095 |
| 2018-03-26 | 3,000 | 3,015 | 2,975 | 3,015 | 61,700 | 3,015 |
| 2018-03-23 | 3,025 | 3,025 | 3,000 | 3,015 | 72,900 | 3,015 |
| 2018-03-22 | 3,090 | 3,095 | 3,065 | 3,070 | 27,000 | 3,070 |
| 2018-03-20 | 3,050 | 3,075 | 3,025 | 3,075 | 27,500 | 3,075 |
| 2018-03-19 | 3,110 | 3,110 | 3,055 | 3,055 | 40,600 | 3,055 |
| 2018-03-16 | 3,090 | 3,135 | 3,070 | 3,110 | 57,800 | 3,110 |
| 2018-03-15 | 3,075 | 3,085 | 3,050 | 3,080 | 24,000 | 3,080 |
| 2018-03-14 | 3,075 | 3,095 | 3,060 | 3,080 | 34,400 | 3,080 |
| 2018-03-13 | 3,020 | 3,100 | 3,010 | 3,090 | 69,400 | 3,090 |
| 2018-03-12 | 3,030 | 3,035 | 3,000 | 3,025 | 74,300 | 3,025 |
| 2018-03-09 | 3,055 | 3,065 | 3,000 | 3,020 | 122,900 | 3,020 |
| 2018-03-08 | 3,070 | 3,080 | 3,045 | 3,055 | 40,500 | 3,055 |
| 2018-03-07 | 3,070 | 3,095 | 3,055 | 3,070 | 43,900 | 3,070 |
| 2018-03-06 | 3,090 | 3,105 | 3,055 | 3,070 | 44,800 | 3,070 |
| 2018-03-05 | 3,070 | 3,105 | 3,060 | 3,070 | 51,100 | 3,070 |
| 2018-03-02 | 3,050 | 3,105 | 3,050 | 3,100 | 65,000 | 3,100 |
| 2018-03-01 | 3,155 | 3,155 | 3,085 | 3,105 | 88,100 | 3,105 |
| 2018-02-28 | 3,200 | 3,215 | 3,170 | 3,180 | 59,100 | 3,180 |
| 2018-02-27 | 3,230 | 3,255 | 3,210 | 3,215 | 55,400 | 3,215 |
| 2018-02-26 | 3,230 | 3,240 | 3,200 | 3,235 | 46,000 | 3,235 |
| 2018-02-23 | 3,220 | 3,250 | 3,195 | 3,205 | 79,100 | 3,205 |
| 2018-02-22 | 3,220 | 3,245 | 3,195 | 3,245 | 54,900 | 3,245 |
| 2018-02-21 | 3,250 | 3,255 | 3,205 | 3,230 | 56,900 | 3,230 |
| 2018-02-20 | 3,240 | 3,265 | 3,210 | 3,265 | 74,200 | 3,265 |
| 2018-02-19 | 3,260 | 3,280 | 3,190 | 3,200 | 80,500 | 3,200 |
| 2018-02-16 | 3,160 | 3,250 | 3,135 | 3,245 | 139,700 | 3,245 |
| 2018-02-15 | 3,020 | 3,090 | 3,015 | 3,060 | 109,400 | 3,060 |
| 2018-02-14 | 3,290 | 3,300 | 3,000 | 3,000 | 360,600 | 3,000 |
| 2018-02-13 | 3,450 | 3,450 | 3,345 | 3,360 | 66,400 | 3,360 |
| 2018-02-09 | 3,265 | 3,415 | 3,265 | 3,410 | 96,700 | 3,410 |
| 2018-02-08 | 3,270 | 3,340 | 3,270 | 3,335 | 46,900 | 3,335 |
| 2018-02-07 | 3,310 | 3,360 | 3,260 | 3,260 | 68,400 | 3,260 |
| 2018-02-06 | 3,280 | 3,290 | 3,205 | 3,250 | 159,100 | 3,250 |
| 2018-02-05 | 3,405 | 3,415 | 3,390 | 3,400 | 72,700 | 3,400 |
| 2018-02-02 | 3,450 | 3,455 | 3,430 | 3,440 | 47,500 | 3,440 |
| 2018-02-01 | 3,470 | 3,485 | 3,435 | 3,450 | 49,000 | 3,450 |
| 2018-01-31 | 3,465 | 3,480 | 3,430 | 3,435 | 75,300 | 3,435 |
| 2018-01-30 | 3,535 | 3,540 | 3,475 | 3,485 | 88,200 | 3,485 |
| 2018-01-29 | 3,550 | 3,565 | 3,540 | 3,545 | 31,700 | 3,545 |
| 2018-01-26 | 3,550 | 3,580 | 3,550 | 3,560 | 39,900 | 3,560 |
| 2018-01-25 | 3,570 | 3,585 | 3,550 | 3,560 | 39,800 | 3,560 |
| 2018-01-24 | 3,560 | 3,590 | 3,560 | 3,580 | 40,600 | 3,580 |
| 2018-01-23 | 3,555 | 3,590 | 3,545 | 3,570 | 51,900 | 3,570 |
| 2018-01-22 | 3,545 | 3,550 | 3,525 | 3,550 | 44,200 | 3,550 |
| 2018-01-19 | 3,535 | 3,555 | 3,535 | 3,545 | 34,100 | 3,545 |
| 2018-01-18 | 3,565 | 3,565 | 3,530 | 3,535 | 53,200 | 3,535 |
| 2018-01-17 | 3,565 | 3,570 | 3,545 | 3,565 | 42,800 | 3,565 |
| 2018-01-16 | 3,585 | 3,590 | 3,545 | 3,565 | 50,300 | 3,565 |
| 2018-01-15 | 3,590 | 3,595 | 3,575 | 3,585 | 36,900 | 3,585 |
| 2018-01-12 | 3,555 | 3,620 | 3,550 | 3,575 | 113,100 | 3,575 |
| 2018-01-11 | 3,540 | 3,555 | 3,535 | 3,555 | 44,600 | 3,555 |
| 2018-01-10 | 3,545 | 3,550 | 3,535 | 3,535 | 40,500 | 3,535 |
| 2018-01-09 | 3,555 | 3,560 | 3,535 | 3,545 | 50,500 | 3,545 |
| 2018-01-05 | 3,560 | 3,570 | 3,550 | 3,565 | 38,100 | 3,565 |
| 2018-01-04 | 3,545 | 3,570 | 3,540 | 3,570 | 68,500 | 3,570 |
分割・併合履歴 ： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株
