9824 泉州電業(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 | 2,781 | 2,789 | 2,719 | 2,758 | 7,800 | 1,379 |
| 2018-12-27 | 2,639 | 2,764 | 2,614 | 2,764 | 14,400 | 1,382 |
| 2018-12-26 | 2,555 | 2,579 | 2,507 | 2,539 | 12,600 | 1,269.50 |
| 2018-12-25 | 2,567 | 2,631 | 2,539 | 2,553 | 24,600 | 1,276.50 |
| 2018-12-21 | 2,750 | 2,750 | 2,682 | 2,710 | 25,700 | 1,355 |
| 2018-12-20 | 2,841 | 2,841 | 2,784 | 2,787 | 17,200 | 1,393.50 |
| 2018-12-19 | 2,857 | 2,890 | 2,828 | 2,862 | 11,800 | 1,431 |
| 2018-12-18 | 2,890 | 2,890 | 2,837 | 2,857 | 17,200 | 1,428.50 |
| 2018-12-17 | 2,910 | 2,920 | 2,876 | 2,904 | 13,900 | 1,452 |
| 2018-12-14 | 2,896 | 2,934 | 2,886 | 2,910 | 36,800 | 1,455 |
| 2018-12-13 | 2,787 | 2,887 | 2,787 | 2,875 | 39,000 | 1,437.50 |
| 2018-12-12 | 2,761 | 2,787 | 2,714 | 2,787 | 20,500 | 1,393.50 |
| 2018-12-11 | 2,771 | 2,800 | 2,679 | 2,711 | 64,700 | 1,355.50 |
| 2018-12-10 | 2,588 | 2,700 | 2,588 | 2,613 | 13,400 | 1,306.50 |
| 2018-12-07 | 2,632 | 2,632 | 2,590 | 2,618 | 7,700 | 1,309 |
| 2018-12-06 | 2,638 | 2,667 | 2,621 | 2,632 | 13,100 | 1,316 |
| 2018-12-05 | 2,635 | 2,662 | 2,620 | 2,641 | 6,100 | 1,320.50 |
| 2018-12-04 | 2,712 | 2,712 | 2,658 | 2,660 | 9,200 | 1,330 |
| 2018-12-03 | 2,672 | 2,719 | 2,666 | 2,714 | 14,400 | 1,357 |
| 2018-11-30 | 2,612 | 2,697 | 2,612 | 2,669 | 13,300 | 1,334.50 |
| 2018-11-29 | 2,620 | 2,635 | 2,610 | 2,612 | 7,500 | 1,306 |
| 2018-11-28 | 2,588 | 2,613 | 2,572 | 2,609 | 11,700 | 1,304.50 |
| 2018-11-27 | 2,574 | 2,584 | 2,527 | 2,572 | 10,200 | 1,286 |
| 2018-11-26 | 2,551 | 2,560 | 2,519 | 2,533 | 4,300 | 1,266.50 |
| 2018-11-22 | 2,543 | 2,556 | 2,522 | 2,551 | 6,200 | 1,275.50 |
| 2018-11-21 | 2,518 | 2,523 | 2,500 | 2,518 | 7,700 | 1,259 |
| 2018-11-20 | 2,522 | 2,543 | 2,514 | 2,532 | 2,600 | 1,266 |
| 2018-11-19 | 2,527 | 2,552 | 2,527 | 2,547 | 3,800 | 1,273.50 |
| 2018-11-16 | 2,557 | 2,583 | 2,504 | 2,545 | 9,800 | 1,272.50 |
| 2018-11-15 | 2,533 | 2,575 | 2,531 | 2,557 | 6,800 | 1,278.50 |
| 2018-11-14 | 2,574 | 2,576 | 2,540 | 2,553 | 11,300 | 1,276.50 |
| 2018-11-13 | 2,550 | 2,579 | 2,511 | 2,559 | 12,200 | 1,279.50 |
| 2018-11-12 | 2,592 | 2,609 | 2,550 | 2,571 | 8,200 | 1,285.50 |
| 2018-11-09 | 2,550 | 2,606 | 2,550 | 2,587 | 10,000 | 1,293.50 |
| 2018-11-08 | 2,578 | 2,578 | 2,528 | 2,544 | 8,000 | 1,272 |
| 2018-11-07 | 2,590 | 2,590 | 2,519 | 2,528 | 8,700 | 1,264 |
| 2018-11-06 | 2,544 | 2,575 | 2,521 | 2,573 | 12,000 | 1,286.50 |
| 2018-11-05 | 2,564 | 2,564 | 2,510 | 2,521 | 13,800 | 1,260.50 |
| 2018-11-02 | 2,586 | 2,598 | 2,553 | 2,565 | 9,600 | 1,282.50 |
| 2018-11-01 | 2,600 | 2,620 | 2,577 | 2,586 | 13,800 | 1,293 |
| 2018-10-31 | 2,607 | 2,618 | 2,568 | 2,609 | 15,600 | 1,304.50 |
| 2018-10-30 | 2,546 | 2,611 | 2,534 | 2,606 | 30,500 | 1,303 |
| 2018-10-29 | 2,551 | 2,600 | 2,533 | 2,548 | 60,600 | 1,274 |
| 2018-10-26 | 2,608 | 2,642 | 2,564 | 2,613 | 112,900 | 1,306.50 |
| 2018-10-25 | 2,650 | 2,653 | 2,604 | 2,616 | 34,800 | 1,308 |
| 2018-10-24 | 2,702 | 2,719 | 2,677 | 2,710 | 23,900 | 1,355 |
| 2018-10-23 | 2,744 | 2,744 | 2,702 | 2,702 | 14,500 | 1,351 |
| 2018-10-22 | 2,713 | 2,758 | 2,691 | 2,745 | 22,600 | 1,372.50 |
| 2018-10-19 | 2,700 | 2,740 | 2,700 | 2,716 | 30,600 | 1,358 |
| 2018-10-18 | 2,788 | 2,805 | 2,759 | 2,760 | 50,800 | 1,380 |
| 2018-10-17 | 2,772 | 2,806 | 2,772 | 2,783 | 85,500 | 1,391.50 |
| 2018-10-16 | 2,801 | 2,802 | 2,755 | 2,772 | 26,700 | 1,386 |
| 2018-10-15 | 2,877 | 2,877 | 2,803 | 2,806 | 36,400 | 1,403 |
| 2018-10-12 | 2,900 | 2,918 | 2,895 | 2,897 | 22,500 | 1,448.50 |
| 2018-10-11 | 2,900 | 2,944 | 2,898 | 2,919 | 32,700 | 1,459.50 |
| 2018-10-10 | 2,961 | 3,010 | 2,958 | 2,975 | 15,400 | 1,487.50 |
| 2018-10-09 | 2,953 | 2,989 | 2,952 | 2,961 | 22,300 | 1,480.50 |
| 2018-10-05 | 3,035 | 3,050 | 3,025 | 3,030 | 25,000 | 1,515 |
| 2018-10-04 | 3,085 | 3,130 | 3,080 | 3,100 | 11,900 | 1,550 |
| 2018-10-03 | 3,125 | 3,125 | 3,075 | 3,085 | 7,500 | 1,542.50 |
| 2018-10-02 | 3,100 | 3,155 | 3,100 | 3,125 | 13,000 | 1,562.50 |
| 2018-10-01 | 3,125 | 3,125 | 3,090 | 3,100 | 10,300 | 1,550 |
| 2018-09-28 | 3,150 | 3,170 | 3,140 | 3,140 | 7,500 | 1,570 |
| 2018-09-27 | 3,190 | 3,190 | 3,125 | 3,130 | 16,000 | 1,565 |
| 2018-09-26 | 3,150 | 3,195 | 3,125 | 3,190 | 14,300 | 1,595 |
| 2018-09-25 | 3,090 | 3,155 | 3,055 | 3,150 | 19,000 | 1,575 |
| 2018-09-21 | 3,000 | 3,090 | 3,000 | 3,075 | 12,800 | 1,537.50 |
| 2018-09-20 | 2,954 | 2,990 | 2,950 | 2,984 | 7,400 | 1,492 |
| 2018-09-19 | 2,936 | 2,978 | 2,913 | 2,952 | 15,500 | 1,476 |
| 2018-09-18 | 2,922 | 2,922 | 2,895 | 2,921 | 15,800 | 1,460.50 |
| 2018-09-14 | 2,875 | 2,936 | 2,875 | 2,922 | 16,200 | 1,461 |
| 2018-09-13 | 2,885 | 2,899 | 2,877 | 2,893 | 7,600 | 1,446.50 |
| 2018-09-12 | 2,984 | 2,984 | 2,877 | 2,892 | 14,100 | 1,446 |
| 2018-09-11 | 3,005 | 3,005 | 2,962 | 2,995 | 9,800 | 1,497.50 |
| 2018-09-10 | 3,040 | 3,040 | 2,992 | 3,005 | 7,900 | 1,502.50 |
| 2018-09-07 | 3,025 | 3,025 | 2,983 | 3,015 | 4,100 | 1,507.50 |
| 2018-09-06 | 3,030 | 3,035 | 2,990 | 3,025 | 7,800 | 1,512.50 |
| 2018-09-05 | 3,065 | 3,080 | 3,020 | 3,030 | 7,600 | 1,515 |
| 2018-09-04 | 3,150 | 3,150 | 3,085 | 3,090 | 16,700 | 1,545 |
| 2018-09-03 | 3,100 | 3,115 | 3,075 | 3,105 | 13,100 | 1,552.50 |
| 2018-08-31 | 3,035 | 3,080 | 3,030 | 3,065 | 7,000 | 1,532.50 |
| 2018-08-30 | 3,015 | 3,065 | 3,015 | 3,025 | 12,100 | 1,512.50 |
| 2018-08-29 | 3,015 | 3,015 | 2,986 | 2,993 | 5,400 | 1,496.50 |
| 2018-08-28 | 3,010 | 3,030 | 2,988 | 3,005 | 6,700 | 1,502.50 |
| 2018-08-27 | 3,030 | 3,030 | 2,981 | 2,995 | 6,100 | 1,497.50 |
| 2018-08-24 | 3,010 | 3,010 | 2,980 | 2,991 | 5,900 | 1,495.50 |
| 2018-08-23 | 3,010 | 3,025 | 3,010 | 3,020 | 2,500 | 1,510 |
| 2018-08-22 | 2,994 | 3,030 | 2,987 | 3,010 | 5,600 | 1,505 |
| 2018-08-21 | 2,988 | 3,010 | 2,962 | 2,979 | 5,400 | 1,489.50 |
| 2018-08-20 | 3,005 | 3,005 | 2,988 | 2,989 | 5,200 | 1,494.50 |
| 2018-08-17 | 3,000 | 3,020 | 2,993 | 3,005 | 2,500 | 1,502.50 |
| 2018-08-16 | 2,990 | 3,000 | 2,987 | 2,989 | 2,900 | 1,494.50 |
| 2018-08-15 | 3,060 | 3,090 | 3,010 | 3,010 | 7,400 | 1,505 |
| 2018-08-14 | 2,995 | 3,055 | 2,981 | 3,045 | 2,500 | 1,522.50 |
| 2018-08-13 | 3,050 | 3,050 | 2,984 | 2,995 | 4,800 | 1,497.50 |
| 2018-08-10 | 3,070 | 3,090 | 3,035 | 3,055 | 4,000 | 1,527.50 |
| 2018-08-09 | 3,090 | 3,100 | 3,070 | 3,075 | 3,100 | 1,537.50 |
| 2018-08-08 | 3,135 | 3,145 | 3,105 | 3,105 | 4,300 | 1,552.50 |
| 2018-08-07 | 3,100 | 3,125 | 3,045 | 3,115 | 6,500 | 1,557.50 |
| 2018-08-06 | 3,150 | 3,150 | 3,095 | 3,095 | 3,900 | 1,547.50 |
| 2018-08-03 | 3,180 | 3,185 | 3,155 | 3,165 | 5,100 | 1,582.50 |
| 2018-08-02 | 3,220 | 3,250 | 3,185 | 3,185 | 7,100 | 1,592.50 |
| 2018-08-01 | 3,335 | 3,335 | 3,210 | 3,215 | 11,100 | 1,607.50 |
| 2018-07-31 | 3,280 | 3,345 | 3,145 | 3,345 | 17,300 | 1,672.50 |
| 2018-07-30 | 3,175 | 3,260 | 3,145 | 3,235 | 9,000 | 1,617.50 |
| 2018-07-27 | 3,130 | 3,150 | 3,120 | 3,145 | 6,200 | 1,572.50 |
| 2018-07-26 | 3,125 | 3,125 | 3,065 | 3,100 | 7,000 | 1,550 |
| 2018-07-25 | 3,105 | 3,105 | 3,040 | 3,070 | 15,000 | 1,535 |
| 2018-07-24 | 2,975 | 3,010 | 2,975 | 3,000 | 3,900 | 1,500 |
| 2018-07-23 | 2,952 | 2,985 | 2,952 | 2,973 | 6,900 | 1,486.50 |
| 2018-07-20 | 2,999 | 3,000 | 2,950 | 2,951 | 5,300 | 1,475.50 |
| 2018-07-19 | 3,000 | 3,020 | 3,000 | 3,015 | 1,600 | 1,507.50 |
| 2018-07-18 | 3,005 | 3,020 | 2,991 | 3,010 | 3,200 | 1,505 |
| 2018-07-17 | 2,953 | 3,010 | 2,941 | 3,005 | 4,800 | 1,502.50 |
| 2018-07-13 | 2,957 | 2,957 | 2,942 | 2,953 | 3,800 | 1,476.50 |
| 2018-07-12 | 3,000 | 3,000 | 2,948 | 2,959 | 10,000 | 1,479.50 |
| 2018-07-11 | 3,145 | 3,145 | 3,005 | 3,010 | 15,300 | 1,505 |
| 2018-07-10 | 3,270 | 3,270 | 3,135 | 3,135 | 13,700 | 1,567.50 |
| 2018-07-09 | 3,215 | 3,290 | 3,160 | 3,275 | 18,700 | 1,637.50 |
| 2018-07-06 | 3,195 | 3,220 | 3,165 | 3,215 | 7,900 | 1,607.50 |
| 2018-07-05 | 3,210 | 3,230 | 3,185 | 3,185 | 7,100 | 1,592.50 |
| 2018-07-04 | 3,185 | 3,270 | 3,175 | 3,240 | 11,000 | 1,620 |
| 2018-07-03 | 3,190 | 3,245 | 3,190 | 3,195 | 12,200 | 1,597.50 |
| 2018-07-02 | 3,155 | 3,215 | 3,155 | 3,180 | 12,100 | 1,590 |
| 2018-06-29 | 3,215 | 3,215 | 3,125 | 3,150 | 6,600 | 1,575 |
| 2018-06-28 | 3,290 | 3,290 | 3,165 | 3,210 | 12,000 | 1,605 |
| 2018-06-27 | 3,315 | 3,315 | 3,245 | 3,275 | 5,100 | 1,637.50 |
| 2018-06-26 | 3,280 | 3,320 | 3,280 | 3,315 | 4,000 | 1,657.50 |
| 2018-06-25 | 3,425 | 3,425 | 3,315 | 3,330 | 7,000 | 1,665 |
| 2018-06-22 | 3,395 | 3,430 | 3,395 | 3,430 | 8,100 | 1,715 |
| 2018-06-21 | 3,430 | 3,505 | 3,390 | 3,420 | 16,600 | 1,710 |
| 2018-06-20 | 3,375 | 3,425 | 3,355 | 3,425 | 7,700 | 1,712.50 |
| 2018-06-19 | 3,365 | 3,385 | 3,335 | 3,375 | 10,300 | 1,687.50 |
| 2018-06-18 | 3,395 | 3,405 | 3,345 | 3,375 | 7,800 | 1,687.50 |
| 2018-06-15 | 3,450 | 3,450 | 3,400 | 3,405 | 11,300 | 1,702.50 |
| 2018-06-14 | 3,440 | 3,450 | 3,430 | 3,450 | 5,400 | 1,725 |
| 2018-06-13 | 3,435 | 3,440 | 3,430 | 3,440 | 6,000 | 1,720 |
| 2018-06-12 | 3,395 | 3,435 | 3,395 | 3,435 | 5,300 | 1,717.50 |
| 2018-06-11 | 3,365 | 3,405 | 3,365 | 3,395 | 8,200 | 1,697.50 |
| 2018-06-08 | 3,355 | 3,395 | 3,340 | 3,390 | 16,600 | 1,695 |
| 2018-06-07 | 3,330 | 3,390 | 3,325 | 3,390 | 11,800 | 1,695 |
| 2018-06-06 | 3,290 | 3,340 | 3,260 | 3,330 | 9,600 | 1,665 |
| 2018-06-05 | 3,325 | 3,345 | 3,200 | 3,290 | 21,100 | 1,645 |
| 2018-06-04 | 3,195 | 3,280 | 3,180 | 3,270 | 15,900 | 1,635 |
| 2018-06-01 | 3,105 | 3,165 | 3,105 | 3,155 | 8,300 | 1,577.50 |
| 2018-05-31 | 3,150 | 3,165 | 3,100 | 3,105 | 6,000 | 1,552.50 |
| 2018-05-30 | 3,130 | 3,135 | 3,105 | 3,110 | 5,000 | 1,555 |
| 2018-05-29 | 3,205 | 3,205 | 3,160 | 3,165 | 2,500 | 1,582.50 |
| 2018-05-28 | 3,200 | 3,200 | 3,165 | 3,170 | 3,300 | 1,585 |
| 2018-05-25 | 3,220 | 3,235 | 3,205 | 3,205 | 1,900 | 1,602.50 |
| 2018-05-24 | 3,255 | 3,255 | 3,220 | 3,220 | 3,900 | 1,610 |
| 2018-05-23 | 3,270 | 3,290 | 3,245 | 3,255 | 6,700 | 1,627.50 |
| 2018-05-22 | 3,265 | 3,265 | 3,245 | 3,265 | 4,600 | 1,632.50 |
| 2018-05-21 | 3,220 | 3,250 | 3,210 | 3,240 | 4,200 | 1,620 |
| 2018-05-18 | 3,210 | 3,210 | 3,165 | 3,180 | 4,900 | 1,590 |
| 2018-05-17 | 3,230 | 3,230 | 3,170 | 3,180 | 5,600 | 1,590 |
| 2018-05-16 | 3,190 | 3,220 | 3,175 | 3,205 | 6,000 | 1,602.50 |
| 2018-05-15 | 3,160 | 3,200 | 3,150 | 3,195 | 7,100 | 1,597.50 |
| 2018-05-14 | 3,130 | 3,155 | 3,105 | 3,140 | 7,500 | 1,570 |
| 2018-05-11 | 3,125 | 3,135 | 3,115 | 3,135 | 15,900 | 1,567.50 |
| 2018-05-10 | 3,120 | 3,145 | 3,100 | 3,110 | 9,300 | 1,555 |
| 2018-05-09 | 3,135 | 3,195 | 3,125 | 3,130 | 8,200 | 1,565 |
| 2018-05-08 | 3,200 | 3,240 | 3,115 | 3,125 | 23,400 | 1,562.50 |
| 2018-05-07 | 3,170 | 3,250 | 3,160 | 3,215 | 7,600 | 1,607.50 |
| 2018-05-02 | 3,245 | 3,265 | 3,175 | 3,185 | 8,900 | 1,592.50 |
| 2018-05-01 | 3,230 | 3,285 | 3,215 | 3,260 | 8,600 | 1,630 |
| 2018-04-27 | 3,245 | 3,245 | 3,190 | 3,240 | 6,300 | 1,620 |
| 2018-04-26 | 3,210 | 3,245 | 3,195 | 3,245 | 7,300 | 1,622.50 |
| 2018-04-25 | 3,175 | 3,215 | 3,140 | 3,210 | 7,000 | 1,605 |
| 2018-04-24 | 3,195 | 3,205 | 3,160 | 3,205 | 11,900 | 1,602.50 |
| 2018-04-23 | 3,110 | 3,165 | 3,110 | 3,145 | 5,600 | 1,572.50 |
| 2018-04-20 | 3,175 | 3,175 | 3,115 | 3,115 | 8,400 | 1,557.50 |
| 2018-04-19 | 3,170 | 3,210 | 3,155 | 3,175 | 7,300 | 1,587.50 |
| 2018-04-18 | 3,125 | 3,210 | 3,115 | 3,165 | 16,100 | 1,582.50 |
| 2018-04-17 | 3,235 | 3,235 | 3,115 | 3,125 | 15,300 | 1,562.50 |
| 2018-04-16 | 3,290 | 3,315 | 3,265 | 3,265 | 8,300 | 1,632.50 |
| 2018-04-13 | 3,365 | 3,365 | 3,265 | 3,285 | 15,200 | 1,642.50 |
| 2018-04-12 | 3,435 | 3,435 | 3,330 | 3,345 | 13,200 | 1,672.50 |
| 2018-04-11 | 3,445 | 3,455 | 3,425 | 3,425 | 24,900 | 1,712.50 |
| 2018-04-10 | 3,400 | 3,465 | 3,400 | 3,430 | 32,100 | 1,715 |
| 2018-04-09 | 3,425 | 3,450 | 3,415 | 3,430 | 30,400 | 1,715 |
| 2018-04-06 | 3,415 | 3,435 | 3,400 | 3,430 | 18,000 | 1,715 |
| 2018-04-05 | 3,380 | 3,440 | 3,380 | 3,405 | 14,700 | 1,702.50 |
| 2018-04-04 | 3,340 | 3,390 | 3,330 | 3,380 | 12,800 | 1,690 |
| 2018-04-03 | 3,220 | 3,345 | 3,215 | 3,340 | 14,800 | 1,670 |
| 2018-03-30 | 3,260 | 3,285 | 3,260 | 3,275 | 6,600 | 1,637.50 |
| 2018-03-29 | 3,210 | 3,245 | 3,200 | 3,230 | 8,000 | 1,615 |
| 2018-03-28 | 3,155 | 3,210 | 3,155 | 3,200 | 8,400 | 1,600 |
| 2018-03-27 | 3,065 | 3,190 | 3,065 | 3,190 | 14,400 | 1,595 |
| 2018-03-26 | 3,095 | 3,095 | 3,020 | 3,050 | 15,000 | 1,525 |
| 2018-03-23 | 3,150 | 3,175 | 3,100 | 3,150 | 28,000 | 1,575 |
| 2018-03-22 | 3,140 | 3,285 | 3,140 | 3,250 | 23,800 | 1,625 |
| 2018-03-20 | 3,185 | 3,185 | 3,135 | 3,140 | 7,800 | 1,570 |
| 2018-03-19 | 3,200 | 3,235 | 3,155 | 3,195 | 20,000 | 1,597.50 |
| 2018-03-16 | 3,155 | 3,205 | 3,155 | 3,200 | 13,900 | 1,600 |
| 2018-03-15 | 3,180 | 3,205 | 3,135 | 3,155 | 18,100 | 1,577.50 |
| 2018-03-14 | 3,160 | 3,195 | 3,140 | 3,185 | 14,600 | 1,592.50 |
| 2018-03-13 | 3,155 | 3,190 | 3,090 | 3,190 | 27,400 | 1,595 |
| 2018-03-12 | 3,100 | 3,160 | 3,080 | 3,155 | 25,500 | 1,577.50 |
| 2018-03-09 | 3,020 | 3,155 | 2,990 | 3,045 | 36,400 | 1,522.50 |
| 2018-03-08 | 2,870 | 2,967 | 2,870 | 2,945 | 32,400 | 1,472.50 |
| 2018-03-07 | 2,791 | 2,876 | 2,760 | 2,859 | 70,200 | 1,429.50 |
| 2018-03-06 | 3,000 | 3,000 | 2,787 | 2,788 | 95,000 | 1,394 |
| 2018-03-05 | 3,020 | 3,045 | 2,982 | 3,005 | 30,700 | 1,502.50 |
| 2018-03-02 | 2,999 | 3,035 | 2,966 | 3,015 | 29,700 | 1,507.50 |
| 2018-03-01 | 3,080 | 3,080 | 3,015 | 3,030 | 36,900 | 1,515 |
| 2018-02-28 | 3,055 | 3,060 | 3,010 | 3,010 | 11,900 | 1,505 |
| 2018-02-27 | 3,000 | 3,120 | 2,978 | 3,070 | 28,400 | 1,535 |
| 2018-02-26 | 3,020 | 3,070 | 2,950 | 2,960 | 19,300 | 1,480 |
| 2018-02-23 | 2,944 | 3,010 | 2,940 | 2,978 | 21,300 | 1,489 |
| 2018-02-22 | 2,886 | 2,909 | 2,825 | 2,885 | 14,900 | 1,442.50 |
| 2018-02-21 | 2,870 | 2,903 | 2,849 | 2,888 | 28,500 | 1,444 |
| 2018-02-20 | 2,910 | 2,910 | 2,854 | 2,863 | 10,000 | 1,431.50 |
| 2018-02-19 | 2,864 | 2,954 | 2,864 | 2,930 | 21,300 | 1,465 |
| 2018-02-16 | 2,749 | 2,840 | 2,747 | 2,814 | 30,500 | 1,407 |
| 2018-02-15 | 2,736 | 2,760 | 2,713 | 2,726 | 11,300 | 1,363 |
| 2018-02-14 | 2,745 | 2,745 | 2,705 | 2,742 | 12,600 | 1,371 |
| 2018-02-13 | 2,777 | 2,800 | 2,739 | 2,747 | 22,900 | 1,373.50 |
| 2018-02-09 | 2,755 | 2,795 | 2,740 | 2,769 | 15,300 | 1,384.50 |
| 2018-02-08 | 2,882 | 2,938 | 2,860 | 2,905 | 19,500 | 1,452.50 |
| 2018-02-07 | 2,928 | 3,025 | 2,880 | 2,881 | 23,800 | 1,440.50 |
| 2018-02-06 | 2,950 | 2,950 | 2,786 | 2,874 | 35,800 | 1,437 |
| 2018-02-05 | 3,160 | 3,160 | 3,055 | 3,065 | 24,300 | 1,532.50 |
| 2018-02-02 | 3,210 | 3,230 | 3,150 | 3,160 | 14,400 | 1,580 |
| 2018-02-01 | 3,200 | 3,215 | 3,190 | 3,210 | 6,100 | 1,605 |
| 2018-01-31 | 3,200 | 3,220 | 3,185 | 3,200 | 16,000 | 1,600 |
| 2018-01-30 | 3,255 | 3,260 | 3,185 | 3,225 | 38,200 | 1,612.50 |
| 2018-01-29 | 3,280 | 3,285 | 3,255 | 3,255 | 12,800 | 1,627.50 |
| 2018-01-26 | 3,260 | 3,305 | 3,260 | 3,280 | 18,300 | 1,640 |
| 2018-01-25 | 3,320 | 3,320 | 3,280 | 3,295 | 15,700 | 1,647.50 |
| 2018-01-24 | 3,355 | 3,360 | 3,325 | 3,330 | 13,800 | 1,665 |
| 2018-01-23 | 3,300 | 3,380 | 3,290 | 3,340 | 27,400 | 1,670 |
| 2018-01-22 | 3,350 | 3,350 | 3,265 | 3,265 | 19,100 | 1,632.50 |
| 2018-01-19 | 3,360 | 3,385 | 3,345 | 3,350 | 21,500 | 1,675 |
| 2018-01-18 | 3,395 | 3,415 | 3,340 | 3,340 | 19,700 | 1,670 |
| 2018-01-17 | 3,390 | 3,450 | 3,385 | 3,390 | 36,000 | 1,695 |
| 2018-01-16 | 3,385 | 3,400 | 3,345 | 3,385 | 20,500 | 1,692.50 |
| 2018-01-15 | 3,430 | 3,445 | 3,360 | 3,385 | 36,100 | 1,692.50 |
| 2018-01-12 | 3,545 | 3,555 | 3,425 | 3,430 | 31,700 | 1,715 |
| 2018-01-11 | 3,560 | 3,570 | 3,485 | 3,540 | 56,500 | 1,770 |
| 2018-01-10 | 3,725 | 3,730 | 3,560 | 3,560 | 53,600 | 1,780 |
| 2018-01-09 | 3,805 | 3,815 | 3,640 | 3,725 | 74,000 | 1,862.50 |
| 2018-01-05 | 3,830 | 3,850 | 3,785 | 3,830 | 64,600 | 1,915 |
| 2018-01-04 | 3,515 | 3,900 | 3,515 | 3,835 | 228,900 | 1,917.50 |
分割・併合履歴 ： [2022-10-28]1株→2株 [1992-10-27]1株→1.1株 [1991-10-28]1株→1.2株
