9746 (株)TKC 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 | 3,830 | 3,945 | 3,790 | 3,910 | 53,700 | 1,955 |
| 2018-12-27 | 3,705 | 3,790 | 3,575 | 3,790 | 47,900 | 1,895 |
| 2018-12-26 | 3,485 | 3,615 | 3,470 | 3,515 | 36,500 | 1,757.50 |
| 2018-12-25 | 3,500 | 3,500 | 3,350 | 3,415 | 41,400 | 1,707.50 |
| 2018-12-21 | 3,690 | 3,690 | 3,515 | 3,550 | 51,100 | 1,775 |
| 2018-12-20 | 3,690 | 3,735 | 3,605 | 3,620 | 30,200 | 1,810 |
| 2018-12-19 | 3,750 | 3,750 | 3,685 | 3,735 | 41,300 | 1,867.50 |
| 2018-12-18 | 3,895 | 3,895 | 3,765 | 3,780 | 28,100 | 1,890 |
| 2018-12-17 | 3,955 | 3,955 | 3,865 | 3,895 | 45,400 | 1,947.50 |
| 2018-12-14 | 4,040 | 4,050 | 3,925 | 3,935 | 40,700 | 1,967.50 |
| 2018-12-13 | 4,045 | 4,045 | 3,950 | 4,015 | 45,100 | 2,007.50 |
| 2018-12-12 | 4,025 | 4,065 | 4,020 | 4,045 | 31,300 | 2,022.50 |
| 2018-12-11 | 4,090 | 4,090 | 3,955 | 3,970 | 22,100 | 1,985 |
| 2018-12-10 | 4,080 | 4,095 | 4,015 | 4,020 | 31,500 | 2,010 |
| 2018-12-07 | 4,115 | 4,180 | 4,110 | 4,140 | 40,600 | 2,070 |
| 2018-12-06 | 4,155 | 4,170 | 4,065 | 4,110 | 41,600 | 2,055 |
| 2018-12-05 | 4,000 | 4,170 | 4,000 | 4,155 | 59,700 | 2,077.50 |
| 2018-12-04 | 4,105 | 4,120 | 4,025 | 4,050 | 49,100 | 2,025 |
| 2018-12-03 | 4,140 | 4,165 | 4,045 | 4,070 | 33,900 | 2,035 |
| 2018-11-30 | 4,140 | 4,160 | 4,065 | 4,080 | 52,100 | 2,040 |
| 2018-11-29 | 4,155 | 4,190 | 4,125 | 4,135 | 16,400 | 2,067.50 |
| 2018-11-28 | 4,145 | 4,150 | 4,055 | 4,090 | 19,400 | 2,045 |
| 2018-11-27 | 4,060 | 4,160 | 4,025 | 4,125 | 28,600 | 2,062.50 |
| 2018-11-26 | 4,030 | 4,065 | 3,960 | 3,970 | 21,600 | 1,985 |
| 2018-11-22 | 3,940 | 4,055 | 3,940 | 4,045 | 16,100 | 2,022.50 |
| 2018-11-21 | 3,890 | 4,010 | 3,890 | 3,995 | 16,800 | 1,997.50 |
| 2018-11-20 | 3,990 | 4,035 | 3,955 | 3,960 | 33,300 | 1,980 |
| 2018-11-19 | 4,025 | 4,085 | 3,975 | 3,990 | 24,400 | 1,995 |
| 2018-11-16 | 4,085 | 4,095 | 3,990 | 4,040 | 18,200 | 2,020 |
| 2018-11-15 | 4,040 | 4,120 | 4,005 | 4,045 | 25,300 | 2,022.50 |
| 2018-11-14 | 4,070 | 4,130 | 4,005 | 4,010 | 31,000 | 2,005 |
| 2018-11-13 | 4,125 | 4,155 | 4,060 | 4,070 | 21,300 | 2,035 |
| 2018-11-12 | 4,055 | 4,160 | 4,055 | 4,135 | 26,000 | 2,067.50 |
| 2018-11-09 | 4,090 | 4,145 | 4,050 | 4,055 | 24,600 | 2,027.50 |
| 2018-11-08 | 4,120 | 4,120 | 4,055 | 4,085 | 17,200 | 2,042.50 |
| 2018-11-07 | 4,050 | 4,100 | 4,000 | 4,025 | 32,400 | 2,012.50 |
| 2018-11-06 | 4,000 | 4,065 | 3,935 | 4,045 | 20,700 | 2,022.50 |
| 2018-11-05 | 4,155 | 4,165 | 3,945 | 3,975 | 37,400 | 1,987.50 |
| 2018-11-02 | 3,930 | 4,180 | 3,930 | 4,115 | 82,200 | 2,057.50 |
| 2018-11-01 | 4,160 | 4,170 | 3,805 | 3,820 | 122,200 | 1,910 |
| 2018-10-31 | 4,180 | 4,330 | 4,180 | 4,300 | 53,200 | 2,150 |
| 2018-10-30 | 4,140 | 4,235 | 4,110 | 4,180 | 44,000 | 2,090 |
| 2018-10-29 | 4,205 | 4,290 | 4,130 | 4,165 | 26,200 | 2,082.50 |
| 2018-10-26 | 4,295 | 4,310 | 4,160 | 4,205 | 38,700 | 2,102.50 |
| 2018-10-25 | 4,305 | 4,395 | 4,290 | 4,300 | 30,200 | 2,150 |
| 2018-10-24 | 4,445 | 4,465 | 4,355 | 4,445 | 18,100 | 2,222.50 |
| 2018-10-23 | 4,470 | 4,480 | 4,395 | 4,395 | 13,900 | 2,197.50 |
| 2018-10-22 | 4,470 | 4,525 | 4,420 | 4,510 | 16,800 | 2,255 |
| 2018-10-19 | 4,465 | 4,495 | 4,405 | 4,490 | 17,500 | 2,245 |
| 2018-10-18 | 4,595 | 4,595 | 4,450 | 4,465 | 52,300 | 2,232.50 |
| 2018-10-17 | 4,440 | 4,525 | 4,440 | 4,525 | 17,900 | 2,262.50 |
| 2018-10-16 | 4,490 | 4,505 | 4,380 | 4,400 | 28,900 | 2,200 |
| 2018-10-15 | 4,545 | 4,610 | 4,490 | 4,495 | 34,100 | 2,247.50 |
| 2018-10-12 | 4,530 | 4,610 | 4,530 | 4,590 | 40,400 | 2,295 |
| 2018-10-11 | 4,515 | 4,565 | 4,490 | 4,530 | 45,700 | 2,265 |
| 2018-10-10 | 4,655 | 4,770 | 4,630 | 4,695 | 39,500 | 2,347.50 |
| 2018-10-09 | 4,510 | 4,590 | 4,490 | 4,585 | 27,300 | 2,292.50 |
| 2018-10-05 | 4,505 | 4,565 | 4,485 | 4,520 | 24,100 | 2,260 |
| 2018-10-04 | 4,555 | 4,575 | 4,505 | 4,535 | 13,000 | 2,267.50 |
| 2018-10-03 | 4,645 | 4,675 | 4,540 | 4,540 | 23,300 | 2,270 |
| 2018-10-02 | 4,700 | 4,710 | 4,600 | 4,700 | 42,000 | 2,350 |
| 2018-10-01 | 4,750 | 4,750 | 4,645 | 4,655 | 30,700 | 2,327.50 |
| 2018-09-28 | 4,865 | 4,875 | 4,740 | 4,755 | 34,400 | 2,377.50 |
| 2018-09-27 | 4,700 | 4,825 | 4,640 | 4,800 | 66,500 | 2,400 |
| 2018-09-26 | 4,740 | 4,740 | 4,650 | 4,695 | 41,200 | 2,347.50 |
| 2018-09-25 | 4,620 | 4,745 | 4,620 | 4,745 | 64,700 | 2,372.50 |
| 2018-09-21 | 4,520 | 4,635 | 4,495 | 4,610 | 50,200 | 2,305 |
| 2018-09-20 | 4,505 | 4,545 | 4,420 | 4,475 | 40,400 | 2,237.50 |
| 2018-09-19 | 4,440 | 4,510 | 4,415 | 4,505 | 35,100 | 2,252.50 |
| 2018-09-18 | 4,395 | 4,465 | 4,360 | 4,440 | 32,600 | 2,220 |
| 2018-09-14 | 4,335 | 4,450 | 4,335 | 4,395 | 42,700 | 2,197.50 |
| 2018-09-13 | 4,345 | 4,410 | 4,285 | 4,325 | 21,600 | 2,162.50 |
| 2018-09-12 | 4,330 | 4,370 | 4,210 | 4,345 | 34,600 | 2,172.50 |
| 2018-09-11 | 4,240 | 4,355 | 4,220 | 4,330 | 35,800 | 2,165 |
| 2018-09-10 | 4,245 | 4,300 | 4,225 | 4,285 | 23,500 | 2,142.50 |
| 2018-09-07 | 4,190 | 4,200 | 4,170 | 4,185 | 15,100 | 2,092.50 |
| 2018-09-06 | 4,240 | 4,270 | 4,170 | 4,250 | 21,900 | 2,125 |
| 2018-09-05 | 4,275 | 4,315 | 4,220 | 4,230 | 32,400 | 2,115 |
| 2018-09-04 | 4,235 | 4,245 | 4,220 | 4,230 | 8,900 | 2,115 |
| 2018-09-03 | 4,255 | 4,275 | 4,225 | 4,235 | 15,800 | 2,117.50 |
| 2018-08-31 | 4,320 | 4,365 | 4,285 | 4,325 | 36,700 | 2,162.50 |
| 2018-08-30 | 4,225 | 4,330 | 4,225 | 4,325 | 26,600 | 2,162.50 |
| 2018-08-29 | 4,200 | 4,235 | 4,190 | 4,205 | 19,500 | 2,102.50 |
| 2018-08-28 | 4,255 | 4,255 | 4,150 | 4,150 | 12,200 | 2,075 |
| 2018-08-27 | 4,170 | 4,215 | 4,170 | 4,200 | 13,400 | 2,100 |
| 2018-08-24 | 4,180 | 4,220 | 4,170 | 4,170 | 15,400 | 2,085 |
| 2018-08-23 | 4,025 | 4,175 | 4,025 | 4,160 | 28,300 | 2,080 |
| 2018-08-22 | 4,015 | 4,040 | 3,985 | 4,030 | 12,800 | 2,015 |
| 2018-08-21 | 4,000 | 4,085 | 3,995 | 4,055 | 22,700 | 2,027.50 |
| 2018-08-20 | 4,040 | 4,055 | 4,010 | 4,020 | 12,700 | 2,010 |
| 2018-08-17 | 4,070 | 4,085 | 4,035 | 4,055 | 13,300 | 2,027.50 |
| 2018-08-16 | 4,120 | 4,130 | 4,060 | 4,070 | 20,000 | 2,035 |
| 2018-08-15 | 4,235 | 4,250 | 4,150 | 4,170 | 17,900 | 2,085 |
| 2018-08-14 | 4,175 | 4,275 | 4,175 | 4,255 | 30,600 | 2,127.50 |
| 2018-08-13 | 4,055 | 4,215 | 4,055 | 4,175 | 45,400 | 2,087.50 |
| 2018-08-10 | 4,010 | 4,095 | 4,000 | 4,055 | 38,400 | 2,027.50 |
| 2018-08-09 | 4,050 | 4,065 | 4,010 | 4,030 | 25,500 | 2,015 |
| 2018-08-08 | 4,075 | 4,140 | 4,075 | 4,095 | 27,800 | 2,047.50 |
| 2018-08-07 | 4,095 | 4,145 | 4,080 | 4,130 | 11,300 | 2,065 |
| 2018-08-06 | 4,100 | 4,145 | 4,065 | 4,110 | 17,200 | 2,055 |
| 2018-08-03 | 4,125 | 4,160 | 4,105 | 4,110 | 18,500 | 2,055 |
| 2018-08-02 | 4,205 | 4,230 | 4,120 | 4,130 | 19,100 | 2,065 |
| 2018-08-01 | 4,180 | 4,235 | 4,155 | 4,205 | 27,500 | 2,102.50 |
| 2018-07-31 | 4,150 | 4,195 | 4,110 | 4,160 | 51,200 | 2,080 |
| 2018-07-30 | 4,235 | 4,235 | 4,150 | 4,170 | 21,100 | 2,085 |
| 2018-07-27 | 4,225 | 4,315 | 4,225 | 4,270 | 30,600 | 2,135 |
| 2018-07-26 | 4,240 | 4,295 | 4,230 | 4,270 | 24,600 | 2,135 |
| 2018-07-25 | 4,180 | 4,200 | 4,140 | 4,185 | 26,800 | 2,092.50 |
| 2018-07-24 | 4,170 | 4,170 | 4,095 | 4,105 | 12,700 | 2,052.50 |
| 2018-07-23 | 4,175 | 4,225 | 4,155 | 4,160 | 20,700 | 2,080 |
| 2018-07-20 | 4,170 | 4,205 | 4,130 | 4,170 | 28,400 | 2,085 |
| 2018-07-19 | 4,150 | 4,175 | 4,135 | 4,170 | 40,900 | 2,085 |
| 2018-07-18 | 4,060 | 4,135 | 4,060 | 4,125 | 30,800 | 2,062.50 |
| 2018-07-17 | 4,000 | 4,055 | 3,995 | 4,035 | 17,000 | 2,017.50 |
| 2018-07-13 | 3,925 | 3,995 | 3,925 | 3,990 | 23,400 | 1,995 |
| 2018-07-12 | 3,865 | 3,925 | 3,865 | 3,915 | 23,800 | 1,957.50 |
| 2018-07-11 | 3,860 | 3,915 | 3,810 | 3,880 | 44,500 | 1,940 |
| 2018-07-10 | 3,875 | 3,895 | 3,835 | 3,840 | 26,100 | 1,920 |
| 2018-07-09 | 3,835 | 3,890 | 3,830 | 3,880 | 28,000 | 1,940 |
| 2018-07-06 | 3,820 | 3,895 | 3,810 | 3,865 | 43,000 | 1,932.50 |
| 2018-07-05 | 3,885 | 3,950 | 3,830 | 3,855 | 39,700 | 1,927.50 |
| 2018-07-04 | 3,880 | 3,955 | 3,870 | 3,945 | 21,200 | 1,972.50 |
| 2018-07-03 | 3,920 | 3,980 | 3,865 | 3,915 | 55,300 | 1,957.50 |
| 2018-07-02 | 4,060 | 4,060 | 3,930 | 3,955 | 85,000 | 1,977.50 |
| 2018-06-29 | 4,045 | 4,130 | 3,980 | 4,130 | 85,600 | 2,065 |
| 2018-06-28 | 4,020 | 4,085 | 4,000 | 4,055 | 67,200 | 2,027.50 |
| 2018-06-27 | 4,025 | 4,055 | 3,935 | 4,020 | 101,400 | 2,010 |
| 2018-06-26 | 4,030 | 4,085 | 4,010 | 4,030 | 43,100 | 2,015 |
| 2018-06-25 | 4,190 | 4,195 | 4,025 | 4,030 | 73,400 | 2,015 |
| 2018-06-22 | 4,210 | 4,280 | 4,160 | 4,225 | 91,400 | 2,112.50 |
| 2018-06-21 | 4,310 | 4,310 | 4,205 | 4,220 | 37,100 | 2,110 |
| 2018-06-20 | 4,230 | 4,345 | 4,230 | 4,310 | 64,800 | 2,155 |
| 2018-06-19 | 4,355 | 4,360 | 4,205 | 4,220 | 41,700 | 2,110 |
| 2018-06-18 | 4,410 | 4,440 | 4,300 | 4,350 | 52,300 | 2,175 |
| 2018-06-15 | 4,400 | 4,445 | 4,375 | 4,390 | 34,600 | 2,195 |
| 2018-06-14 | 4,420 | 4,420 | 4,320 | 4,375 | 36,800 | 2,187.50 |
| 2018-06-13 | 4,410 | 4,445 | 4,385 | 4,430 | 36,400 | 2,215 |
| 2018-06-12 | 4,440 | 4,470 | 4,405 | 4,440 | 30,400 | 2,220 |
| 2018-06-11 | 4,375 | 4,495 | 4,350 | 4,425 | 35,200 | 2,212.50 |
| 2018-06-08 | 4,325 | 4,415 | 4,325 | 4,375 | 61,500 | 2,187.50 |
| 2018-06-07 | 4,370 | 4,480 | 4,325 | 4,465 | 46,500 | 2,232.50 |
| 2018-06-06 | 4,375 | 4,395 | 4,320 | 4,395 | 32,500 | 2,197.50 |
| 2018-06-05 | 4,400 | 4,420 | 4,370 | 4,415 | 31,300 | 2,207.50 |
| 2018-06-04 | 4,365 | 4,525 | 4,365 | 4,460 | 53,400 | 2,230 |
| 2018-06-01 | 4,285 | 4,350 | 4,270 | 4,330 | 38,100 | 2,165 |
| 2018-05-31 | 4,230 | 4,400 | 4,165 | 4,355 | 140,200 | 2,177.50 |
| 2018-05-30 | 4,315 | 4,330 | 4,200 | 4,210 | 25,200 | 2,105 |
| 2018-05-29 | 4,385 | 4,395 | 4,315 | 4,375 | 22,400 | 2,187.50 |
| 2018-05-28 | 4,250 | 4,385 | 4,240 | 4,375 | 32,400 | 2,187.50 |
| 2018-05-25 | 4,200 | 4,270 | 4,185 | 4,255 | 22,700 | 2,127.50 |
| 2018-05-24 | 4,225 | 4,265 | 4,210 | 4,240 | 36,900 | 2,120 |
| 2018-05-23 | 4,160 | 4,225 | 4,160 | 4,190 | 18,200 | 2,095 |
| 2018-05-22 | 4,205 | 4,230 | 4,175 | 4,190 | 17,300 | 2,095 |
| 2018-05-21 | 4,240 | 4,255 | 4,220 | 4,250 | 11,300 | 2,125 |
| 2018-05-18 | 4,260 | 4,270 | 4,205 | 4,255 | 27,900 | 2,127.50 |
| 2018-05-17 | 4,230 | 4,260 | 4,190 | 4,240 | 31,500 | 2,120 |
| 2018-05-16 | 4,250 | 4,250 | 4,170 | 4,200 | 33,500 | 2,100 |
| 2018-05-15 | 4,295 | 4,320 | 4,225 | 4,280 | 24,400 | 2,140 |
| 2018-05-14 | 4,355 | 4,355 | 4,255 | 4,275 | 17,700 | 2,137.50 |
| 2018-05-11 | 4,235 | 4,360 | 4,235 | 4,355 | 29,200 | 2,177.50 |
| 2018-05-10 | 4,265 | 4,265 | 4,205 | 4,235 | 13,500 | 2,117.50 |
| 2018-05-09 | 4,310 | 4,325 | 4,225 | 4,260 | 27,000 | 2,130 |
| 2018-05-08 | 4,175 | 4,360 | 4,160 | 4,335 | 64,100 | 2,167.50 |
| 2018-05-07 | 4,140 | 4,375 | 4,120 | 4,170 | 118,400 | 2,085 |
| 2018-05-02 | 4,495 | 4,630 | 4,450 | 4,595 | 49,800 | 2,297.50 |
| 2018-05-01 | 4,375 | 4,495 | 4,350 | 4,495 | 53,000 | 2,247.50 |
| 2018-04-27 | 4,340 | 4,420 | 4,340 | 4,375 | 46,700 | 2,187.50 |
| 2018-04-26 | 4,230 | 4,340 | 4,230 | 4,335 | 128,700 | 2,167.50 |
| 2018-04-25 | 4,155 | 4,215 | 4,130 | 4,185 | 28,800 | 2,092.50 |
| 2018-04-24 | 4,140 | 4,170 | 4,100 | 4,160 | 33,300 | 2,080 |
| 2018-04-23 | 4,140 | 4,140 | 4,065 | 4,110 | 25,800 | 2,055 |
| 2018-04-20 | 4,100 | 4,110 | 4,070 | 4,105 | 27,300 | 2,052.50 |
| 2018-04-19 | 4,135 | 4,135 | 4,065 | 4,100 | 37,400 | 2,050 |
| 2018-04-18 | 4,025 | 4,100 | 4,025 | 4,090 | 21,000 | 2,045 |
| 2018-04-17 | 4,075 | 4,075 | 3,980 | 3,990 | 38,800 | 1,995 |
| 2018-04-16 | 4,095 | 4,100 | 4,050 | 4,085 | 14,700 | 2,042.50 |
| 2018-04-13 | 4,150 | 4,150 | 4,070 | 4,095 | 23,200 | 2,047.50 |
| 2018-04-12 | 4,165 | 4,215 | 4,120 | 4,145 | 33,600 | 2,072.50 |
| 2018-04-11 | 4,215 | 4,215 | 4,140 | 4,165 | 24,000 | 2,082.50 |
| 2018-04-10 | 4,300 | 4,315 | 4,210 | 4,235 | 34,100 | 2,117.50 |
| 2018-04-09 | 4,300 | 4,335 | 4,235 | 4,325 | 35,600 | 2,162.50 |
| 2018-04-06 | 4,300 | 4,360 | 4,290 | 4,300 | 24,500 | 2,150 |
| 2018-04-05 | 4,375 | 4,380 | 4,270 | 4,280 | 27,600 | 2,140 |
| 2018-04-04 | 4,350 | 4,420 | 4,330 | 4,365 | 55,100 | 2,182.50 |
| 2018-04-03 | 4,240 | 4,385 | 4,210 | 4,350 | 32,000 | 2,175 |
| 2018-03-30 | 4,315 | 4,360 | 4,305 | 4,330 | 19,500 | 2,165 |
| 2018-03-29 | 4,310 | 4,340 | 4,245 | 4,290 | 36,800 | 2,145 |
| 2018-03-28 | 4,145 | 4,275 | 4,145 | 4,270 | 40,000 | 2,135 |
| 2018-03-27 | 4,170 | 4,250 | 4,170 | 4,245 | 30,900 | 2,122.50 |
| 2018-03-26 | 4,000 | 4,195 | 4,000 | 4,190 | 56,600 | 2,095 |
| 2018-03-23 | 4,170 | 4,170 | 4,045 | 4,050 | 39,700 | 2,025 |
| 2018-03-22 | 4,310 | 4,310 | 4,240 | 4,265 | 36,000 | 2,132.50 |
| 2018-03-20 | 4,210 | 4,335 | 4,210 | 4,310 | 30,600 | 2,155 |
| 2018-03-19 | 4,360 | 4,365 | 4,250 | 4,280 | 29,500 | 2,140 |
| 2018-03-16 | 4,415 | 4,440 | 4,360 | 4,385 | 31,900 | 2,192.50 |
| 2018-03-15 | 4,355 | 4,440 | 4,355 | 4,415 | 25,300 | 2,207.50 |
| 2018-03-14 | 4,410 | 4,410 | 4,355 | 4,400 | 15,600 | 2,200 |
| 2018-03-13 | 4,355 | 4,455 | 4,355 | 4,445 | 47,900 | 2,222.50 |
| 2018-03-12 | 4,480 | 4,515 | 4,360 | 4,395 | 31,200 | 2,197.50 |
| 2018-03-09 | 4,445 | 4,510 | 4,380 | 4,400 | 55,400 | 2,200 |
| 2018-03-08 | 4,580 | 4,580 | 4,430 | 4,470 | 41,100 | 2,235 |
| 2018-03-07 | 4,560 | 4,635 | 4,535 | 4,555 | 35,900 | 2,277.50 |
| 2018-03-06 | 4,590 | 4,610 | 4,550 | 4,580 | 34,300 | 2,290 |
| 2018-03-05 | 4,470 | 4,525 | 4,470 | 4,485 | 45,300 | 2,242.50 |
| 2018-03-02 | 4,485 | 4,515 | 4,460 | 4,480 | 30,900 | 2,240 |
| 2018-03-01 | 4,650 | 4,650 | 4,500 | 4,535 | 92,900 | 2,267.50 |
| 2018-02-28 | 4,645 | 4,725 | 4,645 | 4,685 | 61,300 | 2,342.50 |
| 2018-02-27 | 4,615 | 4,680 | 4,545 | 4,620 | 40,300 | 2,310 |
| 2018-02-26 | 4,605 | 4,615 | 4,520 | 4,585 | 23,300 | 2,292.50 |
| 2018-02-23 | 4,520 | 4,570 | 4,470 | 4,560 | 18,300 | 2,280 |
| 2018-02-22 | 4,545 | 4,580 | 4,475 | 4,530 | 29,400 | 2,265 |
| 2018-02-21 | 4,470 | 4,635 | 4,435 | 4,615 | 54,800 | 2,307.50 |
| 2018-02-20 | 4,250 | 4,535 | 4,225 | 4,530 | 94,600 | 2,265 |
| 2018-02-19 | 4,000 | 4,290 | 4,000 | 4,270 | 82,500 | 2,135 |
| 2018-02-16 | 3,910 | 3,975 | 3,860 | 3,920 | 22,100 | 1,960 |
| 2018-02-15 | 3,855 | 3,925 | 3,830 | 3,900 | 33,100 | 1,950 |
| 2018-02-14 | 4,080 | 4,080 | 3,835 | 3,865 | 42,600 | 1,932.50 |
| 2018-02-13 | 4,200 | 4,340 | 4,045 | 4,070 | 127,000 | 2,035 |
| 2018-02-09 | 3,700 | 3,830 | 3,685 | 3,805 | 27,600 | 1,902.50 |
| 2018-02-08 | 3,805 | 3,860 | 3,780 | 3,795 | 28,100 | 1,897.50 |
| 2018-02-07 | 3,900 | 3,985 | 3,770 | 3,770 | 41,500 | 1,885 |
| 2018-02-06 | 3,940 | 4,055 | 3,805 | 3,870 | 66,600 | 1,935 |
| 2018-02-05 | 4,125 | 4,125 | 3,985 | 3,990 | 44,800 | 1,995 |
| 2018-02-02 | 4,150 | 4,195 | 4,125 | 4,195 | 18,700 | 2,097.50 |
| 2018-02-01 | 4,015 | 4,160 | 3,995 | 4,160 | 33,200 | 2,080 |
| 2018-01-31 | 4,055 | 4,070 | 3,970 | 3,975 | 33,000 | 1,987.50 |
| 2018-01-30 | 4,130 | 4,150 | 4,080 | 4,090 | 14,400 | 2,045 |
| 2018-01-29 | 4,155 | 4,195 | 4,145 | 4,145 | 9,200 | 2,072.50 |
| 2018-01-26 | 4,100 | 4,175 | 4,090 | 4,150 | 26,100 | 2,075 |
| 2018-01-25 | 4,090 | 4,140 | 4,085 | 4,110 | 11,100 | 2,055 |
| 2018-01-24 | 4,115 | 4,145 | 4,095 | 4,105 | 9,800 | 2,052.50 |
| 2018-01-23 | 4,080 | 4,180 | 4,060 | 4,145 | 17,900 | 2,072.50 |
| 2018-01-22 | 4,080 | 4,080 | 4,025 | 4,055 | 17,500 | 2,027.50 |
| 2018-01-19 | 4,045 | 4,115 | 4,040 | 4,070 | 9,300 | 2,035 |
| 2018-01-18 | 4,150 | 4,150 | 4,040 | 4,040 | 18,800 | 2,020 |
| 2018-01-17 | 4,080 | 4,135 | 4,080 | 4,115 | 14,400 | 2,057.50 |
| 2018-01-16 | 4,070 | 4,115 | 4,070 | 4,110 | 15,600 | 2,055 |
| 2018-01-15 | 4,095 | 4,120 | 4,075 | 4,085 | 17,000 | 2,042.50 |
| 2018-01-12 | 4,080 | 4,085 | 4,045 | 4,080 | 21,600 | 2,040 |
| 2018-01-11 | 4,155 | 4,155 | 4,085 | 4,090 | 15,500 | 2,045 |
| 2018-01-10 | 4,145 | 4,190 | 4,115 | 4,165 | 17,700 | 2,082.50 |
| 2018-01-09 | 4,200 | 4,200 | 4,130 | 4,145 | 13,800 | 2,072.50 |
| 2018-01-05 | 4,200 | 4,210 | 4,165 | 4,195 | 17,100 | 2,097.50 |
| 2018-01-04 | 4,165 | 4,180 | 4,100 | 4,180 | 49,200 | 2,090 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1996-09-25]1株→1.1株 [1995-09-26]1株→1.1株 [1994-09-27]1株→1.1株 [1993-09-27]1株→1.1株 [1992-09-25]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.2株 [1988-09-27]1株→1.2株 [1987-09-26]1株→1.25株 [1986-02-01]1株→10株 [1986-01-28]1株→1.5株