9749 富士ソフト(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 | 4,185 | 4,185 | 4,095 | 4,170 | 83,800 | 2,085 |
| 2018-12-27 | 4,220 | 4,240 | 4,105 | 4,175 | 179,600 | 2,087.50 |
| 2018-12-26 | 4,005 | 4,140 | 3,940 | 4,010 | 156,000 | 2,005 |
| 2018-12-25 | 3,890 | 4,035 | 3,865 | 4,015 | 207,600 | 2,007.50 |
| 2018-12-21 | 4,145 | 4,190 | 4,095 | 4,100 | 161,500 | 2,050 |
| 2018-12-20 | 4,240 | 4,265 | 4,080 | 4,155 | 194,100 | 2,077.50 |
| 2018-12-19 | 4,225 | 4,385 | 4,190 | 4,310 | 171,200 | 2,155 |
| 2018-12-18 | 4,365 | 4,390 | 4,215 | 4,240 | 136,700 | 2,120 |
| 2018-12-17 | 4,520 | 4,530 | 4,385 | 4,480 | 191,600 | 2,240 |
| 2018-12-14 | 4,800 | 4,800 | 4,540 | 4,590 | 153,200 | 2,295 |
| 2018-12-13 | 4,745 | 4,840 | 4,685 | 4,820 | 189,300 | 2,410 |
| 2018-12-12 | 4,560 | 4,720 | 4,560 | 4,715 | 161,500 | 2,357.50 |
| 2018-12-11 | 4,645 | 4,655 | 4,485 | 4,525 | 119,200 | 2,262.50 |
| 2018-12-10 | 4,780 | 4,780 | 4,625 | 4,655 | 89,900 | 2,327.50 |
| 2018-12-07 | 4,850 | 4,890 | 4,835 | 4,875 | 80,500 | 2,437.50 |
| 2018-12-06 | 4,940 | 4,960 | 4,790 | 4,820 | 69,500 | 2,410 |
| 2018-12-05 | 4,970 | 5,040 | 4,950 | 4,975 | 86,500 | 2,487.50 |
| 2018-12-04 | 5,190 | 5,220 | 5,050 | 5,060 | 111,700 | 2,530 |
| 2018-12-03 | 5,240 | 5,270 | 5,160 | 5,190 | 119,100 | 2,595 |
| 2018-11-30 | 5,050 | 5,150 | 5,000 | 5,140 | 113,200 | 2,570 |
| 2018-11-29 | 5,070 | 5,110 | 5,040 | 5,050 | 105,500 | 2,525 |
| 2018-11-28 | 5,000 | 5,060 | 4,995 | 5,040 | 85,700 | 2,520 |
| 2018-11-27 | 5,080 | 5,080 | 4,980 | 5,010 | 69,600 | 2,505 |
| 2018-11-26 | 5,020 | 5,070 | 4,955 | 5,030 | 154,300 | 2,515 |
| 2018-11-22 | 4,955 | 5,060 | 4,925 | 4,995 | 132,300 | 2,497.50 |
| 2018-11-21 | 4,870 | 4,935 | 4,795 | 4,920 | 193,700 | 2,460 |
| 2018-11-20 | 4,980 | 4,990 | 4,800 | 4,965 | 155,400 | 2,482.50 |
| 2018-11-19 | 5,140 | 5,140 | 5,050 | 5,070 | 112,000 | 2,535 |
| 2018-11-16 | 5,220 | 5,270 | 5,140 | 5,160 | 120,800 | 2,580 |
| 2018-11-15 | 5,140 | 5,280 | 5,100 | 5,220 | 108,900 | 2,610 |
| 2018-11-14 | 5,350 | 5,350 | 5,190 | 5,200 | 115,600 | 2,600 |
| 2018-11-13 | 5,390 | 5,430 | 5,260 | 5,410 | 178,000 | 2,705 |
| 2018-11-12 | 5,650 | 5,690 | 5,540 | 5,540 | 221,700 | 2,770 |
| 2018-11-09 | 5,430 | 5,720 | 5,370 | 5,710 | 326,100 | 2,855 |
| 2018-11-08 | 5,220 | 5,270 | 5,140 | 5,230 | 106,100 | 2,615 |
| 2018-11-07 | 5,060 | 5,150 | 5,000 | 5,060 | 103,900 | 2,530 |
| 2018-11-06 | 5,070 | 5,070 | 4,950 | 5,010 | 76,800 | 2,505 |
| 2018-11-05 | 5,130 | 5,170 | 5,070 | 5,070 | 69,900 | 2,535 |
| 2018-11-02 | 5,130 | 5,200 | 5,060 | 5,140 | 97,300 | 2,570 |
| 2018-11-01 | 5,180 | 5,210 | 5,120 | 5,140 | 141,700 | 2,570 |
| 2018-10-31 | 4,985 | 5,180 | 4,970 | 5,180 | 121,900 | 2,590 |
| 2018-10-30 | 4,830 | 4,925 | 4,770 | 4,920 | 216,300 | 2,460 |
| 2018-10-29 | 5,120 | 5,170 | 4,850 | 4,860 | 115,800 | 2,430 |
| 2018-10-26 | 5,060 | 5,160 | 5,040 | 5,090 | 182,300 | 2,545 |
| 2018-10-25 | 5,120 | 5,180 | 5,040 | 5,040 | 115,000 | 2,520 |
| 2018-10-24 | 5,300 | 5,350 | 5,250 | 5,320 | 122,400 | 2,660 |
| 2018-10-23 | 5,290 | 5,320 | 5,220 | 5,230 | 94,800 | 2,615 |
| 2018-10-22 | 5,270 | 5,390 | 5,250 | 5,360 | 55,200 | 2,680 |
| 2018-10-19 | 5,260 | 5,350 | 5,240 | 5,340 | 107,300 | 2,670 |
| 2018-10-18 | 5,350 | 5,440 | 5,310 | 5,370 | 102,500 | 2,685 |
| 2018-10-17 | 5,240 | 5,320 | 5,230 | 5,290 | 79,100 | 2,645 |
| 2018-10-16 | 5,140 | 5,190 | 5,080 | 5,160 | 140,600 | 2,580 |
| 2018-10-15 | 5,380 | 5,400 | 5,170 | 5,170 | 144,600 | 2,585 |
| 2018-10-12 | 5,180 | 5,460 | 5,180 | 5,410 | 139,500 | 2,705 |
| 2018-10-11 | 5,230 | 5,280 | 5,190 | 5,260 | 140,600 | 2,630 |
| 2018-10-10 | 5,470 | 5,570 | 5,470 | 5,500 | 138,700 | 2,750 |
| 2018-10-09 | 5,440 | 5,520 | 5,430 | 5,460 | 114,400 | 2,730 |
| 2018-10-05 | 5,510 | 5,590 | 5,480 | 5,520 | 104,100 | 2,760 |
| 2018-10-04 | 5,600 | 5,630 | 5,520 | 5,570 | 82,400 | 2,785 |
| 2018-10-03 | 5,680 | 5,710 | 5,550 | 5,590 | 91,100 | 2,795 |
| 2018-10-02 | 5,800 | 5,800 | 5,690 | 5,720 | 75,800 | 2,860 |
| 2018-10-01 | 5,760 | 5,800 | 5,730 | 5,760 | 84,300 | 2,880 |
| 2018-09-28 | 5,820 | 5,840 | 5,710 | 5,750 | 114,800 | 2,875 |
| 2018-09-27 | 5,800 | 5,800 | 5,690 | 5,740 | 100,500 | 2,870 |
| 2018-09-26 | 5,730 | 5,900 | 5,730 | 5,880 | 110,300 | 2,940 |
| 2018-09-25 | 5,680 | 5,710 | 5,600 | 5,690 | 205,800 | 2,845 |
| 2018-09-21 | 5,690 | 5,720 | 5,650 | 5,670 | 154,900 | 2,835 |
| 2018-09-20 | 5,670 | 5,680 | 5,550 | 5,650 | 128,600 | 2,825 |
| 2018-09-19 | 5,630 | 5,690 | 5,570 | 5,670 | 163,200 | 2,835 |
| 2018-09-18 | 5,660 | 5,670 | 5,540 | 5,600 | 168,600 | 2,800 |
| 2018-09-14 | 5,580 | 5,690 | 5,560 | 5,670 | 165,200 | 2,835 |
| 2018-09-13 | 5,450 | 5,550 | 5,450 | 5,540 | 176,300 | 2,770 |
| 2018-09-12 | 5,350 | 5,470 | 5,330 | 5,420 | 200,100 | 2,710 |
| 2018-09-11 | 5,260 | 5,350 | 5,230 | 5,290 | 149,700 | 2,645 |
| 2018-09-10 | 5,280 | 5,280 | 5,210 | 5,250 | 104,700 | 2,625 |
| 2018-09-07 | 5,250 | 5,290 | 5,210 | 5,250 | 147,500 | 2,625 |
| 2018-09-06 | 5,280 | 5,300 | 5,230 | 5,280 | 94,500 | 2,640 |
| 2018-09-05 | 5,330 | 5,430 | 5,300 | 5,320 | 144,600 | 2,660 |
| 2018-09-04 | 5,350 | 5,360 | 5,310 | 5,330 | 73,900 | 2,665 |
| 2018-09-03 | 5,390 | 5,430 | 5,340 | 5,370 | 92,700 | 2,685 |
| 2018-08-31 | 5,270 | 5,500 | 5,240 | 5,470 | 202,300 | 2,735 |
| 2018-08-30 | 5,300 | 5,370 | 5,270 | 5,320 | 113,600 | 2,660 |
| 2018-08-29 | 5,260 | 5,300 | 5,200 | 5,290 | 135,300 | 2,645 |
| 2018-08-28 | 5,230 | 5,290 | 5,200 | 5,260 | 160,500 | 2,630 |
| 2018-08-27 | 5,140 | 5,260 | 5,130 | 5,230 | 153,000 | 2,615 |
| 2018-08-24 | 4,895 | 5,130 | 4,895 | 5,120 | 280,900 | 2,560 |
| 2018-08-23 | 4,815 | 4,840 | 4,760 | 4,825 | 148,400 | 2,412.50 |
| 2018-08-22 | 4,695 | 4,765 | 4,660 | 4,745 | 207,200 | 2,372.50 |
| 2018-08-21 | 4,685 | 4,740 | 4,670 | 4,705 | 165,400 | 2,352.50 |
| 2018-08-20 | 4,700 | 4,750 | 4,665 | 4,690 | 346,500 | 2,345 |
| 2018-08-17 | 4,735 | 4,800 | 4,685 | 4,700 | 205,800 | 2,350 |
| 2018-08-16 | 4,700 | 4,780 | 4,670 | 4,715 | 268,500 | 2,357.50 |
| 2018-08-15 | 4,800 | 4,825 | 4,690 | 4,725 | 241,500 | 2,362.50 |
| 2018-08-14 | 4,710 | 4,810 | 4,685 | 4,775 | 180,600 | 2,387.50 |
| 2018-08-13 | 4,850 | 4,850 | 4,650 | 4,685 | 156,100 | 2,342.50 |
| 2018-08-10 | 4,970 | 5,100 | 4,885 | 4,900 | 340,500 | 2,450 |
| 2018-08-09 | 4,700 | 4,980 | 4,695 | 4,960 | 428,700 | 2,480 |
| 2018-08-08 | 4,485 | 4,610 | 4,465 | 4,495 | 189,700 | 2,247.50 |
| 2018-08-07 | 4,495 | 4,515 | 4,455 | 4,505 | 61,000 | 2,252.50 |
| 2018-08-06 | 4,385 | 4,505 | 4,380 | 4,485 | 140,100 | 2,242.50 |
| 2018-08-03 | 4,425 | 4,445 | 4,350 | 4,360 | 73,400 | 2,180 |
| 2018-08-02 | 4,550 | 4,565 | 4,425 | 4,425 | 109,000 | 2,212.50 |
| 2018-08-01 | 4,560 | 4,560 | 4,525 | 4,535 | 61,100 | 2,267.50 |
| 2018-07-31 | 4,510 | 4,575 | 4,465 | 4,540 | 158,200 | 2,270 |
| 2018-07-30 | 4,565 | 4,580 | 4,510 | 4,510 | 185,900 | 2,255 |
| 2018-07-27 | 4,620 | 4,645 | 4,575 | 4,615 | 59,400 | 2,307.50 |
| 2018-07-26 | 4,515 | 4,620 | 4,510 | 4,620 | 85,400 | 2,310 |
| 2018-07-25 | 4,500 | 4,525 | 4,485 | 4,515 | 70,100 | 2,257.50 |
| 2018-07-24 | 4,500 | 4,510 | 4,455 | 4,480 | 85,300 | 2,240 |
| 2018-07-23 | 4,540 | 4,540 | 4,485 | 4,500 | 89,700 | 2,250 |
| 2018-07-20 | 4,500 | 4,555 | 4,475 | 4,540 | 92,500 | 2,270 |
| 2018-07-19 | 4,585 | 4,610 | 4,520 | 4,545 | 124,500 | 2,272.50 |
| 2018-07-18 | 4,640 | 4,655 | 4,550 | 4,565 | 89,400 | 2,282.50 |
| 2018-07-17 | 4,555 | 4,625 | 4,550 | 4,585 | 105,900 | 2,292.50 |
| 2018-07-13 | 4,570 | 4,615 | 4,540 | 4,560 | 88,900 | 2,280 |
| 2018-07-12 | 4,540 | 4,590 | 4,540 | 4,555 | 110,800 | 2,277.50 |
| 2018-07-11 | 4,480 | 4,545 | 4,460 | 4,495 | 87,200 | 2,247.50 |
| 2018-07-10 | 4,565 | 4,585 | 4,525 | 4,550 | 136,000 | 2,275 |
| 2018-07-09 | 4,495 | 4,575 | 4,490 | 4,565 | 84,500 | 2,282.50 |
| 2018-07-06 | 4,480 | 4,505 | 4,450 | 4,495 | 77,900 | 2,247.50 |
| 2018-07-05 | 4,540 | 4,550 | 4,455 | 4,480 | 66,900 | 2,240 |
| 2018-07-04 | 4,485 | 4,590 | 4,480 | 4,560 | 67,100 | 2,280 |
| 2018-07-03 | 4,550 | 4,605 | 4,480 | 4,530 | 95,900 | 2,265 |
| 2018-07-02 | 4,670 | 4,685 | 4,540 | 4,555 | 108,000 | 2,277.50 |
| 2018-06-29 | 4,680 | 4,705 | 4,635 | 4,675 | 88,300 | 2,337.50 |
| 2018-06-28 | 4,670 | 4,680 | 4,615 | 4,655 | 88,900 | 2,327.50 |
| 2018-06-27 | 4,665 | 4,755 | 4,635 | 4,710 | 144,300 | 2,355 |
| 2018-06-26 | 4,595 | 4,685 | 4,580 | 4,660 | 135,200 | 2,330 |
| 2018-06-25 | 4,650 | 4,650 | 4,610 | 4,635 | 88,600 | 2,317.50 |
| 2018-06-22 | 4,580 | 4,660 | 4,555 | 4,650 | 71,100 | 2,325 |
| 2018-06-21 | 4,655 | 4,680 | 4,630 | 4,630 | 55,800 | 2,315 |
| 2018-06-20 | 4,650 | 4,670 | 4,600 | 4,655 | 91,700 | 2,327.50 |
| 2018-06-19 | 4,700 | 4,705 | 4,600 | 4,635 | 81,100 | 2,317.50 |
| 2018-06-18 | 4,740 | 4,795 | 4,705 | 4,735 | 84,300 | 2,367.50 |
| 2018-06-15 | 4,750 | 4,765 | 4,695 | 4,755 | 118,700 | 2,377.50 |
| 2018-06-14 | 4,705 | 4,755 | 4,665 | 4,725 | 84,700 | 2,362.50 |
| 2018-06-13 | 4,730 | 4,785 | 4,685 | 4,725 | 113,200 | 2,362.50 |
| 2018-06-12 | 4,705 | 4,750 | 4,640 | 4,735 | 95,300 | 2,367.50 |
| 2018-06-11 | 4,740 | 4,760 | 4,665 | 4,695 | 135,500 | 2,347.50 |
| 2018-06-08 | 4,660 | 4,740 | 4,635 | 4,735 | 181,100 | 2,367.50 |
| 2018-06-07 | 4,560 | 4,650 | 4,525 | 4,645 | 157,200 | 2,322.50 |
| 2018-06-06 | 4,535 | 4,560 | 4,500 | 4,535 | 86,300 | 2,267.50 |
| 2018-06-05 | 4,510 | 4,540 | 4,490 | 4,535 | 92,400 | 2,267.50 |
| 2018-06-04 | 4,520 | 4,525 | 4,450 | 4,490 | 66,600 | 2,245 |
| 2018-06-01 | 4,440 | 4,490 | 4,430 | 4,460 | 58,900 | 2,230 |
| 2018-05-31 | 4,505 | 4,520 | 4,435 | 4,450 | 141,200 | 2,225 |
| 2018-05-30 | 4,450 | 4,535 | 4,450 | 4,490 | 75,300 | 2,245 |
| 2018-05-29 | 4,475 | 4,535 | 4,425 | 4,520 | 76,900 | 2,260 |
| 2018-05-28 | 4,555 | 4,560 | 4,490 | 4,510 | 53,500 | 2,255 |
| 2018-05-25 | 4,585 | 4,615 | 4,525 | 4,575 | 101,300 | 2,287.50 |
| 2018-05-24 | 4,550 | 4,610 | 4,520 | 4,595 | 132,500 | 2,297.50 |
| 2018-05-23 | 4,565 | 4,600 | 4,495 | 4,535 | 88,500 | 2,267.50 |
| 2018-05-22 | 4,650 | 4,650 | 4,535 | 4,570 | 117,500 | 2,285 |
| 2018-05-21 | 4,500 | 4,650 | 4,485 | 4,645 | 138,400 | 2,322.50 |
| 2018-05-18 | 4,450 | 4,505 | 4,420 | 4,495 | 75,600 | 2,247.50 |
| 2018-05-17 | 4,445 | 4,460 | 4,410 | 4,430 | 78,800 | 2,215 |
| 2018-05-16 | 4,440 | 4,445 | 4,385 | 4,390 | 94,000 | 2,195 |
| 2018-05-15 | 4,500 | 4,530 | 4,435 | 4,435 | 110,300 | 2,217.50 |
| 2018-05-14 | 4,530 | 4,615 | 4,485 | 4,535 | 207,500 | 2,267.50 |
| 2018-05-11 | 4,400 | 4,600 | 4,400 | 4,520 | 293,400 | 2,260 |
| 2018-05-10 | 4,310 | 4,340 | 4,290 | 4,325 | 91,700 | 2,162.50 |
| 2018-05-09 | 4,295 | 4,340 | 4,260 | 4,280 | 89,500 | 2,140 |
| 2018-05-08 | 4,255 | 4,310 | 4,235 | 4,295 | 132,100 | 2,147.50 |
| 2018-05-07 | 4,255 | 4,275 | 4,230 | 4,275 | 38,200 | 2,137.50 |
| 2018-05-02 | 4,310 | 4,360 | 4,225 | 4,230 | 93,700 | 2,115 |
| 2018-05-01 | 4,215 | 4,270 | 4,185 | 4,240 | 89,600 | 2,120 |
| 2018-04-27 | 4,210 | 4,280 | 4,210 | 4,235 | 75,300 | 2,117.50 |
| 2018-04-26 | 4,205 | 4,240 | 4,180 | 4,190 | 81,700 | 2,095 |
| 2018-04-25 | 4,205 | 4,240 | 4,175 | 4,180 | 82,200 | 2,090 |
| 2018-04-24 | 4,170 | 4,265 | 4,170 | 4,245 | 111,800 | 2,122.50 |
| 2018-04-23 | 4,225 | 4,225 | 4,160 | 4,180 | 53,200 | 2,090 |
| 2018-04-20 | 4,175 | 4,265 | 4,175 | 4,215 | 95,300 | 2,107.50 |
| 2018-04-19 | 4,210 | 4,215 | 4,150 | 4,175 | 76,500 | 2,087.50 |
| 2018-04-18 | 4,195 | 4,235 | 4,185 | 4,200 | 92,400 | 2,100 |
| 2018-04-17 | 4,200 | 4,230 | 4,140 | 4,185 | 86,600 | 2,092.50 |
| 2018-04-16 | 4,230 | 4,245 | 4,195 | 4,200 | 67,600 | 2,100 |
| 2018-04-13 | 4,220 | 4,245 | 4,180 | 4,210 | 87,300 | 2,105 |
| 2018-04-12 | 4,225 | 4,275 | 4,195 | 4,205 | 81,200 | 2,102.50 |
| 2018-04-11 | 4,245 | 4,245 | 4,155 | 4,205 | 113,100 | 2,102.50 |
| 2018-04-10 | 4,325 | 4,325 | 4,230 | 4,235 | 107,000 | 2,117.50 |
| 2018-04-09 | 4,340 | 4,370 | 4,290 | 4,325 | 147,300 | 2,162.50 |
| 2018-04-06 | 4,310 | 4,355 | 4,275 | 4,295 | 159,300 | 2,147.50 |
| 2018-04-05 | 4,350 | 4,370 | 4,275 | 4,290 | 123,600 | 2,145 |
| 2018-04-04 | 4,310 | 4,340 | 4,285 | 4,305 | 123,900 | 2,152.50 |
| 2018-04-03 | 4,265 | 4,345 | 4,265 | 4,275 | 149,400 | 2,137.50 |
| 2018-03-30 | 4,245 | 4,270 | 4,225 | 4,260 | 70,400 | 2,130 |
| 2018-03-29 | 4,195 | 4,200 | 4,140 | 4,200 | 122,600 | 2,100 |
| 2018-03-28 | 4,085 | 4,170 | 4,085 | 4,140 | 110,900 | 2,070 |
| 2018-03-27 | 4,015 | 4,115 | 4,010 | 4,105 | 147,000 | 2,052.50 |
| 2018-03-26 | 3,970 | 4,020 | 3,930 | 3,970 | 131,000 | 1,985 |
| 2018-03-23 | 4,035 | 4,055 | 3,950 | 3,955 | 149,200 | 1,977.50 |
| 2018-03-22 | 4,150 | 4,230 | 4,085 | 4,105 | 232,600 | 2,052.50 |
| 2018-03-20 | 4,040 | 4,110 | 4,025 | 4,100 | 192,300 | 2,050 |
| 2018-03-19 | 4,185 | 4,200 | 4,020 | 4,065 | 369,000 | 2,032.50 |
| 2018-03-16 | 4,250 | 4,415 | 4,185 | 4,255 | 511,900 | 2,127.50 |
| 2018-03-15 | 3,965 | 4,005 | 3,950 | 3,970 | 61,200 | 1,985 |
| 2018-03-14 | 3,955 | 3,985 | 3,925 | 3,960 | 77,900 | 1,980 |
| 2018-03-13 | 3,920 | 3,995 | 3,920 | 3,985 | 63,900 | 1,992.50 |
| 2018-03-12 | 3,980 | 3,995 | 3,935 | 3,960 | 69,600 | 1,980 |
| 2018-03-09 | 3,980 | 4,005 | 3,925 | 3,940 | 94,100 | 1,970 |
| 2018-03-08 | 4,020 | 4,020 | 3,965 | 3,985 | 52,700 | 1,992.50 |
| 2018-03-07 | 3,970 | 3,980 | 3,905 | 3,950 | 89,900 | 1,975 |
| 2018-03-06 | 3,980 | 4,025 | 3,950 | 3,980 | 94,600 | 1,990 |
| 2018-03-05 | 4,015 | 4,015 | 3,945 | 3,955 | 44,400 | 1,977.50 |
| 2018-03-02 | 3,945 | 4,045 | 3,945 | 4,015 | 120,800 | 2,007.50 |
| 2018-03-01 | 4,045 | 4,070 | 4,010 | 4,040 | 99,200 | 2,020 |
| 2018-02-28 | 4,090 | 4,125 | 4,040 | 4,040 | 96,000 | 2,020 |
| 2018-02-27 | 4,100 | 4,130 | 4,045 | 4,105 | 66,100 | 2,052.50 |
| 2018-02-26 | 4,100 | 4,130 | 3,995 | 4,045 | 106,900 | 2,022.50 |
| 2018-02-23 | 4,060 | 4,085 | 4,030 | 4,065 | 86,200 | 2,032.50 |
| 2018-02-22 | 4,025 | 4,060 | 3,985 | 4,010 | 100,300 | 2,005 |
| 2018-02-21 | 3,960 | 4,075 | 3,960 | 4,010 | 134,200 | 2,005 |
| 2018-02-20 | 3,885 | 3,930 | 3,860 | 3,915 | 113,600 | 1,957.50 |
| 2018-02-19 | 3,840 | 3,920 | 3,815 | 3,900 | 103,400 | 1,950 |
| 2018-02-16 | 3,565 | 3,810 | 3,550 | 3,770 | 213,100 | 1,885 |
| 2018-02-15 | 3,465 | 3,595 | 3,465 | 3,550 | 119,700 | 1,775 |
| 2018-02-14 | 3,545 | 3,560 | 3,450 | 3,470 | 115,100 | 1,735 |
| 2018-02-13 | 3,655 | 3,685 | 3,555 | 3,570 | 115,000 | 1,785 |
| 2018-02-09 | 3,545 | 3,620 | 3,530 | 3,610 | 85,700 | 1,805 |
| 2018-02-08 | 3,680 | 3,720 | 3,665 | 3,680 | 101,000 | 1,840 |
| 2018-02-07 | 3,715 | 3,775 | 3,650 | 3,650 | 127,000 | 1,825 |
| 2018-02-06 | 3,660 | 3,700 | 3,590 | 3,645 | 147,800 | 1,822.50 |
| 2018-02-05 | 3,850 | 3,875 | 3,820 | 3,845 | 94,500 | 1,922.50 |
| 2018-02-02 | 3,860 | 3,935 | 3,860 | 3,900 | 92,500 | 1,950 |
| 2018-02-01 | 3,775 | 3,880 | 3,750 | 3,860 | 89,500 | 1,930 |
| 2018-01-31 | 3,770 | 3,820 | 3,740 | 3,755 | 93,800 | 1,877.50 |
| 2018-01-30 | 3,790 | 3,805 | 3,760 | 3,795 | 73,900 | 1,897.50 |
| 2018-01-29 | 3,810 | 3,830 | 3,770 | 3,790 | 82,000 | 1,895 |
| 2018-01-26 | 3,835 | 3,835 | 3,765 | 3,800 | 88,800 | 1,900 |
| 2018-01-25 | 3,760 | 3,795 | 3,695 | 3,765 | 176,300 | 1,882.50 |
| 2018-01-24 | 3,665 | 3,705 | 3,650 | 3,690 | 66,400 | 1,845 |
| 2018-01-23 | 3,600 | 3,680 | 3,600 | 3,670 | 69,000 | 1,835 |
| 2018-01-22 | 3,580 | 3,595 | 3,545 | 3,595 | 47,900 | 1,797.50 |
| 2018-01-19 | 3,515 | 3,595 | 3,505 | 3,595 | 54,200 | 1,797.50 |
| 2018-01-18 | 3,540 | 3,585 | 3,495 | 3,495 | 57,500 | 1,747.50 |
| 2018-01-17 | 3,585 | 3,595 | 3,535 | 3,545 | 38,300 | 1,772.50 |
| 2018-01-16 | 3,570 | 3,590 | 3,560 | 3,585 | 40,100 | 1,792.50 |
| 2018-01-15 | 3,575 | 3,625 | 3,555 | 3,555 | 49,400 | 1,777.50 |
| 2018-01-12 | 3,625 | 3,665 | 3,565 | 3,565 | 67,800 | 1,782.50 |
| 2018-01-11 | 3,650 | 3,675 | 3,625 | 3,640 | 49,000 | 1,820 |
| 2018-01-10 | 3,670 | 3,700 | 3,665 | 3,690 | 47,800 | 1,845 |
| 2018-01-09 | 3,660 | 3,660 | 3,615 | 3,645 | 67,100 | 1,822.50 |
| 2018-01-05 | 3,675 | 3,680 | 3,655 | 3,655 | 50,700 | 1,827.50 |
| 2018-01-04 | 3,650 | 3,675 | 3,615 | 3,660 | 67,400 | 1,830 |
分割・併合履歴 ： [2023-06-29]1株→2株 [1999-03-26]1株→1.3株 [1997-09-25]1株→1.3株 [1996-03-26]1株→1.3株 [1989-09-26]1株→1.1株
