9783 (株)ベネッセホールディングス 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 | 2,738 | 2,800 | 2,724 | 2,798 | 368,000 | 2,798 |
| 2018-12-27 | 2,742 | 2,774 | 2,716 | 2,765 | 360,200 | 2,765 |
| 2018-12-26 | 2,616 | 2,681 | 2,604 | 2,633 | 353,400 | 2,633 |
| 2018-12-25 | 2,723 | 2,723 | 2,578 | 2,607 | 390,100 | 2,607 |
| 2018-12-21 | 2,835 | 2,848 | 2,726 | 2,753 | 560,300 | 2,753 |
| 2018-12-20 | 2,911 | 2,943 | 2,835 | 2,851 | 350,700 | 2,851 |
| 2018-12-19 | 3,000 | 3,010 | 2,913 | 2,928 | 372,000 | 2,928 |
| 2018-12-18 | 3,030 | 3,050 | 2,984 | 3,000 | 384,500 | 3,000 |
| 2018-12-17 | 3,090 | 3,090 | 3,060 | 3,075 | 288,900 | 3,075 |
| 2018-12-14 | 3,165 | 3,195 | 3,105 | 3,110 | 396,100 | 3,110 |
| 2018-12-13 | 3,220 | 3,255 | 3,195 | 3,195 | 266,700 | 3,195 |
| 2018-12-12 | 3,200 | 3,230 | 3,190 | 3,190 | 360,100 | 3,190 |
| 2018-12-11 | 3,255 | 3,255 | 3,190 | 3,200 | 284,600 | 3,200 |
| 2018-12-10 | 3,280 | 3,295 | 3,230 | 3,240 | 171,900 | 3,240 |
| 2018-12-07 | 3,240 | 3,350 | 3,235 | 3,330 | 325,200 | 3,330 |
| 2018-12-06 | 3,290 | 3,300 | 3,235 | 3,250 | 334,600 | 3,250 |
| 2018-12-05 | 3,270 | 3,320 | 3,255 | 3,300 | 361,500 | 3,300 |
| 2018-12-04 | 3,405 | 3,415 | 3,335 | 3,335 | 495,700 | 3,335 |
| 2018-12-03 | 3,400 | 3,420 | 3,360 | 3,400 | 299,500 | 3,400 |
| 2018-11-30 | 3,285 | 3,400 | 3,280 | 3,370 | 1,451,800 | 3,370 |
| 2018-11-29 | 3,330 | 3,400 | 3,320 | 3,350 | 412,400 | 3,350 |
| 2018-11-28 | 3,300 | 3,305 | 3,250 | 3,295 | 225,600 | 3,295 |
| 2018-11-27 | 3,280 | 3,310 | 3,245 | 3,275 | 302,100 | 3,275 |
| 2018-11-26 | 3,220 | 3,295 | 3,165 | 3,260 | 345,000 | 3,260 |
| 2018-11-22 | 3,195 | 3,245 | 3,170 | 3,240 | 327,500 | 3,240 |
| 2018-11-21 | 3,220 | 3,250 | 3,175 | 3,180 | 335,800 | 3,180 |
| 2018-11-20 | 3,195 | 3,270 | 3,195 | 3,245 | 330,700 | 3,245 |
| 2018-11-19 | 3,210 | 3,215 | 3,175 | 3,200 | 270,200 | 3,200 |
| 2018-11-16 | 3,200 | 3,235 | 3,170 | 3,210 | 389,500 | 3,210 |
| 2018-11-15 | 3,150 | 3,275 | 3,140 | 3,245 | 586,600 | 3,245 |
| 2018-11-14 | 3,130 | 3,185 | 3,130 | 3,165 | 363,600 | 3,165 |
| 2018-11-13 | 3,120 | 3,150 | 3,090 | 3,120 | 347,900 | 3,120 |
| 2018-11-12 | 3,205 | 3,225 | 3,135 | 3,205 | 351,900 | 3,205 |
| 2018-11-09 | 3,135 | 3,285 | 3,135 | 3,245 | 687,900 | 3,245 |
| 2018-11-08 | 3,235 | 3,275 | 3,185 | 3,205 | 404,500 | 3,205 |
| 2018-11-07 | 3,200 | 3,240 | 3,175 | 3,190 | 382,800 | 3,190 |
| 2018-11-06 | 3,135 | 3,210 | 3,115 | 3,170 | 246,300 | 3,170 |
| 2018-11-05 | 3,130 | 3,155 | 3,110 | 3,135 | 178,900 | 3,135 |
| 2018-11-02 | 3,115 | 3,170 | 3,085 | 3,160 | 315,100 | 3,160 |
| 2018-11-01 | 3,155 | 3,180 | 3,090 | 3,145 | 285,900 | 3,145 |
| 2018-10-31 | 3,075 | 3,155 | 3,060 | 3,145 | 287,600 | 3,145 |
| 2018-10-30 | 3,005 | 3,075 | 2,999 | 3,070 | 258,000 | 3,070 |
| 2018-10-29 | 2,967 | 3,045 | 2,963 | 3,005 | 249,700 | 3,005 |
| 2018-10-26 | 3,020 | 3,030 | 2,952 | 2,975 | 403,600 | 2,975 |
| 2018-10-25 | 3,025 | 3,060 | 3,005 | 3,010 | 299,000 | 3,010 |
| 2018-10-24 | 3,130 | 3,145 | 3,065 | 3,080 | 356,600 | 3,080 |
| 2018-10-23 | 3,150 | 3,165 | 3,110 | 3,135 | 252,900 | 3,135 |
| 2018-10-22 | 3,155 | 3,175 | 3,105 | 3,160 | 258,000 | 3,160 |
| 2018-10-19 | 3,150 | 3,170 | 3,135 | 3,150 | 318,500 | 3,150 |
| 2018-10-18 | 3,130 | 3,205 | 3,125 | 3,170 | 377,400 | 3,170 |
| 2018-10-17 | 3,110 | 3,140 | 3,100 | 3,135 | 275,100 | 3,135 |
| 2018-10-16 | 3,045 | 3,120 | 3,045 | 3,080 | 384,600 | 3,080 |
| 2018-10-15 | 3,055 | 3,080 | 3,035 | 3,060 | 317,900 | 3,060 |
| 2018-10-12 | 3,090 | 3,100 | 3,030 | 3,065 | 279,600 | 3,065 |
| 2018-10-11 | 3,050 | 3,105 | 3,050 | 3,090 | 448,400 | 3,090 |
| 2018-10-10 | 3,100 | 3,155 | 3,085 | 3,120 | 415,000 | 3,120 |
| 2018-10-09 | 3,125 | 3,135 | 3,080 | 3,080 | 399,700 | 3,080 |
| 2018-10-05 | 3,095 | 3,155 | 3,085 | 3,140 | 405,300 | 3,140 |
| 2018-10-04 | 3,090 | 3,170 | 3,080 | 3,105 | 594,400 | 3,105 |
| 2018-10-03 | 3,135 | 3,170 | 3,080 | 3,080 | 776,900 | 3,080 |
| 2018-10-02 | 3,185 | 3,230 | 3,165 | 3,205 | 399,600 | 3,205 |
| 2018-10-01 | 3,200 | 3,200 | 3,125 | 3,185 | 433,100 | 3,185 |
| 2018-09-28 | 3,300 | 3,305 | 3,205 | 3,235 | 751,600 | 3,235 |
| 2018-09-27 | 3,345 | 3,375 | 3,310 | 3,315 | 352,700 | 3,315 |
| 2018-09-26 | 3,350 | 3,380 | 3,285 | 3,370 | 368,400 | 3,370 |
| 2018-09-25 | 3,320 | 3,390 | 3,320 | 3,385 | 507,700 | 3,385 |
| 2018-09-21 | 3,315 | 3,350 | 3,300 | 3,310 | 604,800 | 3,310 |
| 2018-09-20 | 3,380 | 3,385 | 3,285 | 3,320 | 378,200 | 3,320 |
| 2018-09-19 | 3,385 | 3,395 | 3,355 | 3,375 | 273,100 | 3,375 |
| 2018-09-18 | 3,245 | 3,350 | 3,240 | 3,345 | 295,900 | 3,345 |
| 2018-09-14 | 3,260 | 3,290 | 3,250 | 3,270 | 271,800 | 3,270 |
| 2018-09-13 | 3,210 | 3,280 | 3,205 | 3,245 | 265,600 | 3,245 |
| 2018-09-12 | 3,255 | 3,265 | 3,210 | 3,230 | 263,600 | 3,230 |
| 2018-09-11 | 3,290 | 3,300 | 3,220 | 3,230 | 311,500 | 3,230 |
| 2018-09-10 | 3,310 | 3,325 | 3,280 | 3,285 | 302,800 | 3,285 |
| 2018-09-07 | 3,330 | 3,360 | 3,315 | 3,350 | 250,900 | 3,350 |
| 2018-09-06 | 3,350 | 3,395 | 3,340 | 3,340 | 234,500 | 3,340 |
| 2018-09-05 | 3,440 | 3,440 | 3,345 | 3,350 | 417,300 | 3,350 |
| 2018-09-04 | 3,430 | 3,465 | 3,410 | 3,450 | 308,300 | 3,450 |
| 2018-09-03 | 3,480 | 3,490 | 3,395 | 3,430 | 233,600 | 3,430 |
| 2018-08-31 | 3,485 | 3,510 | 3,470 | 3,475 | 371,700 | 3,475 |
| 2018-08-30 | 3,575 | 3,580 | 3,480 | 3,490 | 365,700 | 3,490 |
| 2018-08-29 | 3,570 | 3,630 | 3,555 | 3,565 | 349,400 | 3,565 |
| 2018-08-28 | 3,640 | 3,640 | 3,590 | 3,610 | 181,200 | 3,610 |
| 2018-08-27 | 3,600 | 3,645 | 3,600 | 3,630 | 161,500 | 3,630 |
| 2018-08-24 | 3,585 | 3,600 | 3,560 | 3,575 | 131,400 | 3,575 |
| 2018-08-23 | 3,585 | 3,605 | 3,550 | 3,560 | 206,000 | 3,560 |
| 2018-08-22 | 3,565 | 3,580 | 3,550 | 3,570 | 109,000 | 3,570 |
| 2018-08-21 | 3,585 | 3,590 | 3,540 | 3,580 | 237,900 | 3,580 |
| 2018-08-20 | 3,620 | 3,650 | 3,615 | 3,625 | 212,300 | 3,625 |
| 2018-08-17 | 3,665 | 3,675 | 3,615 | 3,645 | 269,800 | 3,645 |
| 2018-08-16 | 3,650 | 3,685 | 3,630 | 3,685 | 259,500 | 3,685 |
| 2018-08-15 | 3,700 | 3,710 | 3,655 | 3,680 | 155,900 | 3,680 |
| 2018-08-14 | 3,650 | 3,710 | 3,640 | 3,705 | 199,200 | 3,705 |
| 2018-08-13 | 3,660 | 3,685 | 3,615 | 3,615 | 316,800 | 3,615 |
| 2018-08-10 | 3,700 | 3,730 | 3,650 | 3,660 | 341,200 | 3,660 |
| 2018-08-09 | 3,795 | 3,800 | 3,680 | 3,705 | 812,100 | 3,705 |
| 2018-08-08 | 3,850 | 3,895 | 3,720 | 3,855 | 1,047,600 | 3,855 |
| 2018-08-07 | 4,100 | 4,165 | 4,070 | 4,160 | 280,000 | 4,160 |
| 2018-08-06 | 4,055 | 4,095 | 4,040 | 4,065 | 165,500 | 4,065 |
| 2018-08-03 | 4,070 | 4,080 | 4,020 | 4,055 | 187,100 | 4,055 |
| 2018-08-02 | 4,095 | 4,110 | 4,055 | 4,065 | 187,600 | 4,065 |
| 2018-08-01 | 4,065 | 4,115 | 4,045 | 4,085 | 232,600 | 4,085 |
| 2018-07-31 | 4,070 | 4,080 | 4,030 | 4,065 | 378,900 | 4,065 |
| 2018-07-30 | 4,025 | 4,065 | 4,015 | 4,035 | 126,100 | 4,035 |
| 2018-07-27 | 4,030 | 4,060 | 4,015 | 4,040 | 250,700 | 4,040 |
| 2018-07-26 | 3,985 | 4,015 | 3,960 | 4,010 | 138,900 | 4,010 |
| 2018-07-25 | 3,960 | 3,960 | 3,925 | 3,955 | 166,300 | 3,955 |
| 2018-07-24 | 3,965 | 3,970 | 3,910 | 3,940 | 171,100 | 3,940 |
| 2018-07-23 | 3,915 | 3,975 | 3,915 | 3,935 | 114,800 | 3,935 |
| 2018-07-20 | 3,900 | 3,935 | 3,890 | 3,925 | 162,800 | 3,925 |
| 2018-07-19 | 3,960 | 3,960 | 3,890 | 3,905 | 119,900 | 3,905 |
| 2018-07-18 | 3,950 | 3,965 | 3,890 | 3,960 | 191,400 | 3,960 |
| 2018-07-17 | 3,870 | 3,935 | 3,845 | 3,930 | 277,700 | 3,930 |
| 2018-07-13 | 3,905 | 3,945 | 3,870 | 3,925 | 168,000 | 3,925 |
| 2018-07-12 | 3,890 | 3,910 | 3,865 | 3,880 | 220,100 | 3,880 |
| 2018-07-11 | 3,940 | 3,950 | 3,890 | 3,920 | 188,300 | 3,920 |
| 2018-07-10 | 4,040 | 4,040 | 3,985 | 3,985 | 187,800 | 3,985 |
| 2018-07-09 | 3,945 | 4,035 | 3,940 | 4,025 | 222,700 | 4,025 |
| 2018-07-06 | 3,955 | 3,960 | 3,910 | 3,945 | 294,400 | 3,945 |
| 2018-07-05 | 3,920 | 3,935 | 3,870 | 3,885 | 277,100 | 3,885 |
| 2018-07-04 | 3,845 | 3,910 | 3,835 | 3,895 | 226,100 | 3,895 |
| 2018-07-03 | 3,825 | 3,840 | 3,800 | 3,825 | 187,700 | 3,825 |
| 2018-07-02 | 3,920 | 3,920 | 3,820 | 3,825 | 148,000 | 3,825 |
| 2018-06-29 | 3,905 | 3,935 | 3,870 | 3,930 | 207,500 | 3,930 |
| 2018-06-28 | 4,020 | 4,020 | 3,895 | 3,905 | 366,600 | 3,905 |
| 2018-06-27 | 3,975 | 4,030 | 3,970 | 4,025 | 248,200 | 4,025 |
| 2018-06-26 | 3,970 | 3,985 | 3,925 | 3,975 | 225,400 | 3,975 |
| 2018-06-25 | 4,075 | 4,075 | 3,995 | 3,995 | 167,600 | 3,995 |
| 2018-06-22 | 4,050 | 4,060 | 4,010 | 4,040 | 434,700 | 4,040 |
| 2018-06-21 | 4,070 | 4,110 | 4,050 | 4,080 | 288,300 | 4,080 |
| 2018-06-20 | 4,085 | 4,095 | 3,995 | 4,090 | 265,500 | 4,090 |
| 2018-06-19 | 4,115 | 4,155 | 4,070 | 4,080 | 290,900 | 4,080 |
| 2018-06-18 | 4,115 | 4,150 | 4,110 | 4,140 | 222,300 | 4,140 |
| 2018-06-15 | 4,155 | 4,185 | 4,120 | 4,160 | 369,300 | 4,160 |
| 2018-06-14 | 4,165 | 4,185 | 4,140 | 4,155 | 270,700 | 4,155 |
| 2018-06-13 | 4,115 | 4,190 | 4,115 | 4,170 | 270,400 | 4,170 |
| 2018-06-12 | 4,085 | 4,125 | 4,060 | 4,095 | 226,500 | 4,095 |
| 2018-06-11 | 4,055 | 4,080 | 4,015 | 4,070 | 441,500 | 4,070 |
| 2018-06-08 | 4,080 | 4,145 | 4,055 | 4,105 | 568,700 | 4,105 |
| 2018-06-07 | 4,150 | 4,170 | 4,115 | 4,130 | 175,800 | 4,130 |
| 2018-06-06 | 4,100 | 4,150 | 4,090 | 4,135 | 248,500 | 4,135 |
| 2018-06-05 | 4,095 | 4,100 | 4,050 | 4,095 | 163,800 | 4,095 |
| 2018-06-04 | 4,070 | 4,125 | 4,030 | 4,100 | 192,500 | 4,100 |
| 2018-06-01 | 3,995 | 4,060 | 3,960 | 4,045 | 358,600 | 4,045 |
| 2018-05-31 | 3,950 | 3,970 | 3,865 | 3,960 | 1,342,500 | 3,960 |
| 2018-05-30 | 4,010 | 4,040 | 3,940 | 3,970 | 591,600 | 3,970 |
| 2018-05-29 | 4,055 | 4,080 | 4,025 | 4,075 | 268,100 | 4,075 |
| 2018-05-28 | 4,090 | 4,120 | 4,045 | 4,070 | 178,300 | 4,070 |
| 2018-05-25 | 4,105 | 4,150 | 4,085 | 4,090 | 303,900 | 4,090 |
| 2018-05-24 | 4,065 | 4,160 | 4,065 | 4,130 | 507,200 | 4,130 |
| 2018-05-23 | 4,055 | 4,080 | 4,015 | 4,045 | 330,800 | 4,045 |
| 2018-05-22 | 4,100 | 4,100 | 3,990 | 4,040 | 365,000 | 4,040 |
| 2018-05-21 | 4,140 | 4,155 | 4,050 | 4,070 | 305,400 | 4,070 |
| 2018-05-18 | 4,095 | 4,190 | 4,095 | 4,170 | 373,200 | 4,170 |
| 2018-05-17 | 4,055 | 4,060 | 4,020 | 4,045 | 195,100 | 4,045 |
| 2018-05-16 | 4,045 | 4,070 | 4,030 | 4,060 | 321,100 | 4,060 |
| 2018-05-15 | 4,045 | 4,070 | 3,975 | 4,015 | 487,300 | 4,015 |
| 2018-05-14 | 4,055 | 4,055 | 3,890 | 3,920 | 557,200 | 3,920 |
| 2018-05-11 | 3,800 | 4,035 | 3,800 | 4,010 | 1,367,800 | 4,010 |
| 2018-05-10 | 4,160 | 4,185 | 4,105 | 4,140 | 329,900 | 4,140 |
| 2018-05-09 | 4,135 | 4,180 | 4,115 | 4,170 | 244,400 | 4,170 |
| 2018-05-08 | 4,155 | 4,190 | 4,140 | 4,165 | 311,600 | 4,165 |
| 2018-05-07 | 4,100 | 4,170 | 4,090 | 4,165 | 296,000 | 4,165 |
| 2018-05-02 | 4,050 | 4,120 | 4,020 | 4,105 | 312,900 | 4,105 |
| 2018-05-01 | 4,015 | 4,040 | 3,980 | 4,035 | 226,900 | 4,035 |
| 2018-04-27 | 3,990 | 4,005 | 3,940 | 3,990 | 281,200 | 3,990 |
| 2018-04-26 | 4,000 | 4,030 | 3,980 | 4,005 | 238,300 | 4,005 |
| 2018-04-25 | 3,980 | 4,035 | 3,970 | 4,010 | 193,600 | 4,010 |
| 2018-04-24 | 4,005 | 4,020 | 3,955 | 4,015 | 302,000 | 4,015 |
| 2018-04-23 | 4,015 | 4,060 | 3,990 | 4,025 | 286,400 | 4,025 |
| 2018-04-20 | 3,985 | 4,020 | 3,975 | 3,980 | 232,300 | 3,980 |
| 2018-04-19 | 3,970 | 4,000 | 3,950 | 3,960 | 201,000 | 3,960 |
| 2018-04-18 | 3,895 | 3,950 | 3,875 | 3,940 | 231,000 | 3,940 |
| 2018-04-17 | 3,835 | 3,920 | 3,825 | 3,890 | 199,800 | 3,890 |
| 2018-04-16 | 3,825 | 3,850 | 3,805 | 3,840 | 105,600 | 3,840 |
| 2018-04-13 | 3,790 | 3,850 | 3,770 | 3,810 | 240,100 | 3,810 |
| 2018-04-12 | 3,790 | 3,810 | 3,755 | 3,760 | 148,300 | 3,760 |
| 2018-04-11 | 3,875 | 3,880 | 3,790 | 3,790 | 195,300 | 3,790 |
| 2018-04-10 | 3,905 | 3,920 | 3,870 | 3,875 | 160,300 | 3,875 |
| 2018-04-09 | 3,880 | 3,930 | 3,860 | 3,915 | 189,100 | 3,915 |
| 2018-04-06 | 3,925 | 3,940 | 3,885 | 3,890 | 237,700 | 3,890 |
| 2018-04-05 | 3,925 | 3,970 | 3,860 | 3,955 | 273,000 | 3,955 |
| 2018-04-04 | 3,850 | 3,915 | 3,825 | 3,905 | 270,500 | 3,905 |
| 2018-04-03 | 3,785 | 3,840 | 3,765 | 3,825 | 231,700 | 3,825 |
| 2018-03-30 | 3,855 | 3,865 | 3,825 | 3,855 | 142,500 | 3,855 |
| 2018-03-29 | 3,825 | 3,845 | 3,795 | 3,820 | 195,200 | 3,820 |
| 2018-03-28 | 3,745 | 3,810 | 3,730 | 3,810 | 299,400 | 3,810 |
| 2018-03-27 | 3,750 | 3,865 | 3,745 | 3,865 | 395,600 | 3,865 |
| 2018-03-26 | 3,700 | 3,740 | 3,670 | 3,740 | 360,300 | 3,740 |
| 2018-03-23 | 3,785 | 3,800 | 3,705 | 3,715 | 333,800 | 3,715 |
| 2018-03-22 | 3,805 | 3,880 | 3,805 | 3,855 | 256,300 | 3,855 |
| 2018-03-20 | 3,770 | 3,825 | 3,765 | 3,810 | 258,000 | 3,810 |
| 2018-03-19 | 3,865 | 3,870 | 3,765 | 3,785 | 194,800 | 3,785 |
| 2018-03-16 | 3,865 | 3,880 | 3,835 | 3,865 | 207,700 | 3,865 |
| 2018-03-15 | 3,870 | 3,875 | 3,815 | 3,855 | 170,200 | 3,855 |
| 2018-03-14 | 3,855 | 3,895 | 3,845 | 3,865 | 222,900 | 3,865 |
| 2018-03-13 | 3,800 | 3,880 | 3,795 | 3,880 | 285,500 | 3,880 |
| 2018-03-12 | 3,850 | 3,850 | 3,775 | 3,790 | 260,100 | 3,790 |
| 2018-03-09 | 3,880 | 3,895 | 3,770 | 3,795 | 329,200 | 3,795 |
| 2018-03-08 | 3,820 | 3,845 | 3,785 | 3,820 | 251,800 | 3,820 |
| 2018-03-07 | 3,780 | 3,825 | 3,760 | 3,785 | 239,200 | 3,785 |
| 2018-03-06 | 3,795 | 3,810 | 3,760 | 3,790 | 220,800 | 3,790 |
| 2018-03-05 | 3,735 | 3,765 | 3,725 | 3,755 | 199,600 | 3,755 |
| 2018-03-02 | 3,750 | 3,760 | 3,705 | 3,760 | 496,000 | 3,760 |
| 2018-03-01 | 3,825 | 3,855 | 3,810 | 3,830 | 233,000 | 3,830 |
| 2018-02-28 | 3,855 | 3,905 | 3,855 | 3,855 | 308,800 | 3,855 |
| 2018-02-27 | 3,985 | 3,985 | 3,865 | 3,915 | 321,900 | 3,915 |
| 2018-02-26 | 4,000 | 4,015 | 3,945 | 3,980 | 298,800 | 3,980 |
| 2018-02-23 | 3,930 | 3,960 | 3,890 | 3,950 | 352,200 | 3,950 |
| 2018-02-22 | 3,940 | 3,980 | 3,925 | 3,930 | 276,200 | 3,930 |
| 2018-02-21 | 3,960 | 4,005 | 3,945 | 3,975 | 224,300 | 3,975 |
| 2018-02-20 | 3,965 | 3,995 | 3,950 | 3,980 | 241,500 | 3,980 |
| 2018-02-19 | 3,875 | 3,970 | 3,845 | 3,960 | 236,200 | 3,960 |
| 2018-02-16 | 3,810 | 3,825 | 3,775 | 3,810 | 214,600 | 3,810 |
| 2018-02-15 | 3,815 | 3,825 | 3,755 | 3,780 | 209,500 | 3,780 |
| 2018-02-14 | 3,860 | 3,875 | 3,740 | 3,745 | 460,200 | 3,745 |
| 2018-02-13 | 4,055 | 4,070 | 3,865 | 3,880 | 686,800 | 3,880 |
| 2018-02-09 | 3,800 | 3,855 | 3,765 | 3,845 | 284,900 | 3,845 |
| 2018-02-08 | 3,860 | 3,935 | 3,850 | 3,915 | 335,000 | 3,915 |
| 2018-02-07 | 3,930 | 3,950 | 3,835 | 3,835 | 456,400 | 3,835 |
| 2018-02-06 | 3,930 | 3,940 | 3,815 | 3,890 | 371,500 | 3,890 |
| 2018-02-05 | 4,110 | 4,145 | 4,085 | 4,090 | 262,500 | 4,090 |
| 2018-02-02 | 4,170 | 4,220 | 4,130 | 4,205 | 207,500 | 4,205 |
| 2018-02-01 | 4,085 | 4,180 | 4,060 | 4,175 | 278,800 | 4,175 |
| 2018-01-31 | 4,180 | 4,190 | 4,100 | 4,100 | 325,500 | 4,100 |
| 2018-01-30 | 4,215 | 4,250 | 4,190 | 4,195 | 296,000 | 4,195 |
| 2018-01-29 | 4,205 | 4,255 | 4,185 | 4,200 | 157,400 | 4,200 |
| 2018-01-26 | 4,235 | 4,250 | 4,210 | 4,215 | 211,200 | 4,215 |
| 2018-01-25 | 4,205 | 4,260 | 4,185 | 4,250 | 209,100 | 4,250 |
| 2018-01-24 | 4,200 | 4,250 | 4,200 | 4,235 | 162,800 | 4,235 |
| 2018-01-23 | 4,205 | 4,230 | 4,200 | 4,220 | 147,800 | 4,220 |
| 2018-01-22 | 4,205 | 4,225 | 4,170 | 4,225 | 188,600 | 4,225 |
| 2018-01-19 | 4,225 | 4,255 | 4,190 | 4,235 | 197,800 | 4,235 |
| 2018-01-18 | 4,315 | 4,330 | 4,205 | 4,210 | 355,000 | 4,210 |
| 2018-01-17 | 4,225 | 4,340 | 4,210 | 4,295 | 409,300 | 4,295 |
| 2018-01-16 | 4,115 | 4,280 | 4,105 | 4,265 | 432,200 | 4,265 |
| 2018-01-15 | 4,210 | 4,220 | 4,100 | 4,110 | 211,700 | 4,110 |
| 2018-01-12 | 4,275 | 4,280 | 4,140 | 4,210 | 488,100 | 4,210 |
| 2018-01-11 | 4,170 | 4,285 | 4,170 | 4,275 | 662,700 | 4,275 |
| 2018-01-10 | 4,040 | 4,200 | 4,035 | 4,170 | 512,700 | 4,170 |
| 2018-01-09 | 4,075 | 4,115 | 3,990 | 4,020 | 328,200 | 4,020 |
| 2018-01-05 | 4,070 | 4,075 | 4,000 | 4,015 | 302,800 | 4,015 |
| 2018-01-04 | 4,015 | 4,075 | 3,985 | 4,075 | 316,000 | 4,075 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.5株
