9882 (株)イエローハット 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 | 2,649 | 2,661 | 2,609 | 2,621 | 41,400 | 1,310.50 |
| 2018-12-27 | 2,628 | 2,642 | 2,543 | 2,625 | 55,100 | 1,312.50 |
| 2018-12-26 | 2,519 | 2,533 | 2,448 | 2,478 | 45,500 | 1,239 |
| 2018-12-25 | 2,497 | 2,497 | 2,356 | 2,369 | 36,000 | 1,184.50 |
| 2018-12-21 | 2,660 | 2,660 | 2,519 | 2,548 | 64,100 | 1,274 |
| 2018-12-20 | 2,702 | 2,702 | 2,648 | 2,654 | 36,700 | 1,327 |
| 2018-12-19 | 2,671 | 2,707 | 2,670 | 2,703 | 33,700 | 1,351.50 |
| 2018-12-18 | 2,770 | 2,778 | 2,652 | 2,666 | 61,200 | 1,333 |
| 2018-12-17 | 2,772 | 2,798 | 2,748 | 2,791 | 29,900 | 1,395.50 |
| 2018-12-14 | 2,805 | 2,809 | 2,746 | 2,751 | 62,900 | 1,375.50 |
| 2018-12-13 | 2,800 | 2,836 | 2,790 | 2,809 | 53,600 | 1,404.50 |
| 2018-12-12 | 2,775 | 2,802 | 2,773 | 2,780 | 30,300 | 1,390 |
| 2018-12-11 | 2,785 | 2,800 | 2,752 | 2,769 | 35,300 | 1,384.50 |
| 2018-12-10 | 2,848 | 2,852 | 2,793 | 2,793 | 20,800 | 1,396.50 |
| 2018-12-07 | 2,840 | 2,860 | 2,827 | 2,853 | 27,300 | 1,426.50 |
| 2018-12-06 | 2,862 | 2,864 | 2,830 | 2,840 | 46,200 | 1,420 |
| 2018-12-05 | 2,823 | 2,883 | 2,817 | 2,866 | 41,300 | 1,433 |
| 2018-12-04 | 2,934 | 2,934 | 2,867 | 2,872 | 37,000 | 1,436 |
| 2018-12-03 | 2,981 | 2,990 | 2,927 | 2,951 | 35,400 | 1,475.50 |
| 2018-11-30 | 2,907 | 2,992 | 2,907 | 2,983 | 49,100 | 1,491.50 |
| 2018-11-29 | 2,891 | 2,913 | 2,880 | 2,882 | 22,200 | 1,441 |
| 2018-11-28 | 2,853 | 2,871 | 2,828 | 2,852 | 25,100 | 1,426 |
| 2018-11-27 | 2,859 | 2,876 | 2,849 | 2,853 | 19,000 | 1,426.50 |
| 2018-11-26 | 2,808 | 2,868 | 2,808 | 2,842 | 18,400 | 1,421 |
| 2018-11-22 | 2,829 | 2,836 | 2,801 | 2,828 | 35,500 | 1,414 |
| 2018-11-21 | 2,830 | 2,842 | 2,812 | 2,836 | 33,200 | 1,418 |
| 2018-11-20 | 2,865 | 2,881 | 2,833 | 2,869 | 22,200 | 1,434.50 |
| 2018-11-19 | 2,862 | 2,881 | 2,854 | 2,866 | 25,800 | 1,433 |
| 2018-11-16 | 2,870 | 2,879 | 2,820 | 2,855 | 23,700 | 1,427.50 |
| 2018-11-15 | 2,830 | 2,871 | 2,830 | 2,870 | 18,700 | 1,435 |
| 2018-11-14 | 2,859 | 2,896 | 2,853 | 2,854 | 22,000 | 1,427 |
| 2018-11-13 | 2,890 | 2,890 | 2,848 | 2,877 | 29,100 | 1,438.50 |
| 2018-11-12 | 2,916 | 2,947 | 2,913 | 2,925 | 15,100 | 1,462.50 |
| 2018-11-09 | 2,894 | 2,941 | 2,886 | 2,929 | 18,100 | 1,464.50 |
| 2018-11-08 | 2,871 | 2,906 | 2,863 | 2,894 | 25,500 | 1,447 |
| 2018-11-07 | 2,850 | 2,899 | 2,815 | 2,821 | 41,600 | 1,410.50 |
| 2018-11-06 | 2,876 | 2,889 | 2,856 | 2,858 | 20,000 | 1,429 |
| 2018-11-05 | 2,871 | 2,944 | 2,860 | 2,883 | 51,800 | 1,441.50 |
| 2018-11-02 | 2,851 | 2,949 | 2,851 | 2,921 | 52,000 | 1,460.50 |
| 2018-11-01 | 3,025 | 3,025 | 2,844 | 2,898 | 96,200 | 1,449 |
| 2018-10-31 | 2,739 | 2,774 | 2,731 | 2,774 | 36,600 | 1,387 |
| 2018-10-30 | 2,684 | 2,756 | 2,684 | 2,728 | 51,100 | 1,364 |
| 2018-10-29 | 2,668 | 2,724 | 2,668 | 2,684 | 44,000 | 1,342 |
| 2018-10-26 | 2,681 | 2,689 | 2,638 | 2,666 | 49,400 | 1,333 |
| 2018-10-25 | 2,701 | 2,720 | 2,667 | 2,668 | 43,400 | 1,334 |
| 2018-10-24 | 2,730 | 2,766 | 2,710 | 2,750 | 62,800 | 1,375 |
| 2018-10-23 | 2,776 | 2,776 | 2,727 | 2,729 | 42,000 | 1,364.50 |
| 2018-10-22 | 2,767 | 2,814 | 2,746 | 2,798 | 32,400 | 1,399 |
| 2018-10-19 | 2,755 | 2,795 | 2,730 | 2,786 | 42,000 | 1,393 |
| 2018-10-18 | 2,807 | 2,815 | 2,767 | 2,769 | 48,700 | 1,384.50 |
| 2018-10-17 | 2,777 | 2,817 | 2,776 | 2,813 | 48,100 | 1,406.50 |
| 2018-10-16 | 2,758 | 2,778 | 2,741 | 2,773 | 35,900 | 1,386.50 |
| 2018-10-15 | 2,819 | 2,835 | 2,756 | 2,766 | 59,500 | 1,383 |
| 2018-10-12 | 2,813 | 2,841 | 2,791 | 2,834 | 49,800 | 1,417 |
| 2018-10-11 | 2,858 | 2,875 | 2,819 | 2,834 | 50,100 | 1,417 |
| 2018-10-10 | 2,949 | 2,960 | 2,912 | 2,928 | 29,000 | 1,464 |
| 2018-10-09 | 2,970 | 2,970 | 2,919 | 2,930 | 32,700 | 1,465 |
| 2018-10-05 | 3,000 | 3,020 | 2,977 | 2,990 | 42,000 | 1,495 |
| 2018-10-04 | 3,100 | 3,115 | 3,015 | 3,025 | 46,600 | 1,512.50 |
| 2018-10-03 | 3,060 | 3,130 | 3,060 | 3,100 | 71,700 | 1,550 |
| 2018-10-02 | 3,045 | 3,075 | 3,035 | 3,060 | 56,500 | 1,530 |
| 2018-10-01 | 3,000 | 3,045 | 2,966 | 3,045 | 45,300 | 1,522.50 |
| 2018-09-28 | 3,050 | 3,085 | 3,030 | 3,040 | 29,800 | 1,520 |
| 2018-09-27 | 3,050 | 3,065 | 3,015 | 3,030 | 39,700 | 1,515 |
| 2018-09-26 | 3,050 | 3,100 | 3,020 | 3,090 | 72,900 | 1,545 |
| 2018-09-25 | 3,070 | 3,095 | 3,035 | 3,095 | 182,400 | 1,547.50 |
| 2018-09-21 | 3,015 | 3,080 | 2,991 | 3,070 | 79,400 | 1,535 |
| 2018-09-20 | 3,035 | 3,035 | 2,974 | 2,999 | 57,200 | 1,499.50 |
| 2018-09-19 | 3,000 | 3,060 | 2,986 | 3,050 | 64,900 | 1,525 |
| 2018-09-18 | 2,892 | 2,988 | 2,892 | 2,973 | 46,800 | 1,486.50 |
| 2018-09-14 | 2,850 | 2,912 | 2,850 | 2,907 | 60,700 | 1,453.50 |
| 2018-09-13 | 2,859 | 2,918 | 2,859 | 2,884 | 31,500 | 1,442 |
| 2018-09-12 | 2,910 | 2,910 | 2,838 | 2,859 | 40,500 | 1,429.50 |
| 2018-09-11 | 2,950 | 2,959 | 2,901 | 2,916 | 32,500 | 1,458 |
| 2018-09-10 | 2,938 | 2,976 | 2,934 | 2,960 | 22,600 | 1,480 |
| 2018-09-07 | 2,955 | 2,960 | 2,887 | 2,916 | 31,000 | 1,458 |
| 2018-09-06 | 3,010 | 3,010 | 2,974 | 2,977 | 17,100 | 1,488.50 |
| 2018-09-05 | 3,015 | 3,030 | 2,996 | 3,005 | 28,100 | 1,502.50 |
| 2018-09-04 | 3,035 | 3,045 | 2,992 | 3,020 | 33,800 | 1,510 |
| 2018-09-03 | 3,120 | 3,120 | 2,962 | 3,005 | 74,000 | 1,502.50 |
| 2018-08-31 | 3,085 | 3,105 | 3,085 | 3,095 | 46,200 | 1,547.50 |
| 2018-08-30 | 3,100 | 3,105 | 3,065 | 3,085 | 25,300 | 1,542.50 |
| 2018-08-29 | 3,095 | 3,105 | 3,075 | 3,085 | 23,700 | 1,542.50 |
| 2018-08-28 | 3,120 | 3,125 | 3,070 | 3,095 | 24,900 | 1,547.50 |
| 2018-08-27 | 3,025 | 3,120 | 3,020 | 3,105 | 40,600 | 1,552.50 |
| 2018-08-24 | 3,010 | 3,040 | 2,990 | 3,020 | 24,900 | 1,510 |
| 2018-08-23 | 2,983 | 2,992 | 2,948 | 2,963 | 15,900 | 1,481.50 |
| 2018-08-22 | 2,945 | 2,980 | 2,931 | 2,964 | 31,900 | 1,482 |
| 2018-08-21 | 2,924 | 2,974 | 2,920 | 2,966 | 28,200 | 1,483 |
| 2018-08-20 | 3,010 | 3,010 | 2,961 | 2,966 | 27,100 | 1,483 |
| 2018-08-17 | 2,980 | 3,025 | 2,970 | 3,010 | 19,100 | 1,505 |
| 2018-08-16 | 3,025 | 3,025 | 2,970 | 2,980 | 37,600 | 1,490 |
| 2018-08-15 | 3,095 | 3,095 | 3,020 | 3,035 | 22,300 | 1,517.50 |
| 2018-08-14 | 3,035 | 3,075 | 3,025 | 3,065 | 24,300 | 1,532.50 |
| 2018-08-13 | 3,080 | 3,095 | 3,010 | 3,020 | 25,600 | 1,510 |
| 2018-08-10 | 3,095 | 3,105 | 3,060 | 3,090 | 41,500 | 1,545 |
| 2018-08-09 | 3,075 | 3,110 | 3,045 | 3,105 | 29,100 | 1,552.50 |
| 2018-08-08 | 3,080 | 3,120 | 3,080 | 3,100 | 38,100 | 1,550 |
| 2018-08-07 | 3,030 | 3,060 | 3,030 | 3,055 | 19,900 | 1,527.50 |
| 2018-08-06 | 3,025 | 3,070 | 3,015 | 3,035 | 30,500 | 1,517.50 |
| 2018-08-03 | 3,065 | 3,085 | 3,010 | 3,025 | 39,300 | 1,512.50 |
| 2018-08-02 | 3,095 | 3,135 | 3,055 | 3,070 | 46,300 | 1,535 |
| 2018-08-01 | 3,105 | 3,160 | 3,070 | 3,075 | 72,400 | 1,537.50 |
| 2018-07-31 | 3,285 | 3,305 | 3,180 | 3,230 | 83,800 | 1,615 |
| 2018-07-30 | 3,325 | 3,325 | 3,260 | 3,280 | 32,200 | 1,640 |
| 2018-07-27 | 3,300 | 3,340 | 3,300 | 3,330 | 32,500 | 1,665 |
| 2018-07-26 | 3,280 | 3,310 | 3,275 | 3,300 | 26,600 | 1,650 |
| 2018-07-25 | 3,235 | 3,270 | 3,215 | 3,265 | 27,200 | 1,632.50 |
| 2018-07-24 | 3,200 | 3,255 | 3,190 | 3,205 | 43,200 | 1,602.50 |
| 2018-07-23 | 3,200 | 3,230 | 3,195 | 3,200 | 47,500 | 1,600 |
| 2018-07-20 | 3,210 | 3,230 | 3,185 | 3,230 | 38,300 | 1,615 |
| 2018-07-19 | 3,220 | 3,245 | 3,205 | 3,205 | 39,000 | 1,602.50 |
| 2018-07-18 | 3,245 | 3,275 | 3,235 | 3,235 | 17,300 | 1,617.50 |
| 2018-07-17 | 3,210 | 3,250 | 3,200 | 3,225 | 31,600 | 1,612.50 |
| 2018-07-13 | 3,190 | 3,205 | 3,135 | 3,185 | 35,600 | 1,592.50 |
| 2018-07-12 | 3,190 | 3,200 | 3,165 | 3,175 | 30,900 | 1,587.50 |
| 2018-07-11 | 3,160 | 3,170 | 3,105 | 3,155 | 48,900 | 1,577.50 |
| 2018-07-10 | 3,200 | 3,205 | 3,155 | 3,160 | 32,900 | 1,580 |
| 2018-07-09 | 3,165 | 3,175 | 3,130 | 3,175 | 24,100 | 1,587.50 |
| 2018-07-06 | 3,100 | 3,125 | 3,075 | 3,110 | 53,200 | 1,555 |
| 2018-07-05 | 3,140 | 3,140 | 3,080 | 3,085 | 38,800 | 1,542.50 |
| 2018-07-04 | 3,105 | 3,155 | 3,105 | 3,145 | 41,900 | 1,572.50 |
| 2018-07-03 | 3,155 | 3,160 | 3,115 | 3,120 | 48,600 | 1,560 |
| 2018-07-02 | 3,240 | 3,240 | 3,145 | 3,155 | 47,600 | 1,577.50 |
| 2018-06-29 | 3,275 | 3,285 | 3,235 | 3,275 | 61,700 | 1,637.50 |
| 2018-06-28 | 3,210 | 3,260 | 3,205 | 3,255 | 37,300 | 1,627.50 |
| 2018-06-27 | 3,200 | 3,240 | 3,170 | 3,225 | 33,900 | 1,612.50 |
| 2018-06-26 | 3,190 | 3,225 | 3,165 | 3,220 | 45,400 | 1,610 |
| 2018-06-25 | 3,260 | 3,260 | 3,185 | 3,190 | 51,900 | 1,595 |
| 2018-06-22 | 3,295 | 3,295 | 3,240 | 3,260 | 61,800 | 1,630 |
| 2018-06-21 | 3,345 | 3,350 | 3,275 | 3,280 | 63,400 | 1,640 |
| 2018-06-20 | 3,390 | 3,395 | 3,355 | 3,380 | 46,500 | 1,690 |
| 2018-06-19 | 3,400 | 3,400 | 3,370 | 3,375 | 42,900 | 1,687.50 |
| 2018-06-18 | 3,400 | 3,410 | 3,350 | 3,405 | 50,700 | 1,702.50 |
| 2018-06-15 | 3,400 | 3,400 | 3,365 | 3,370 | 53,400 | 1,685 |
| 2018-06-14 | 3,400 | 3,410 | 3,350 | 3,370 | 68,300 | 1,685 |
| 2018-06-13 | 3,400 | 3,415 | 3,375 | 3,400 | 50,400 | 1,700 |
| 2018-06-12 | 3,400 | 3,400 | 3,355 | 3,395 | 64,100 | 1,697.50 |
| 2018-06-11 | 3,380 | 3,415 | 3,360 | 3,405 | 51,100 | 1,702.50 |
| 2018-06-08 | 3,370 | 3,410 | 3,335 | 3,385 | 63,500 | 1,692.50 |
| 2018-06-07 | 3,395 | 3,405 | 3,365 | 3,390 | 38,300 | 1,695 |
| 2018-06-06 | 3,410 | 3,415 | 3,340 | 3,395 | 57,600 | 1,697.50 |
| 2018-06-05 | 3,400 | 3,420 | 3,335 | 3,415 | 85,000 | 1,707.50 |
| 2018-06-04 | 3,265 | 3,395 | 3,255 | 3,390 | 121,800 | 1,695 |
| 2018-06-01 | 3,205 | 3,235 | 3,150 | 3,220 | 63,200 | 1,610 |
| 2018-05-31 | 3,295 | 3,295 | 3,200 | 3,220 | 70,700 | 1,610 |
| 2018-05-30 | 3,210 | 3,295 | 3,210 | 3,285 | 72,600 | 1,642.50 |
| 2018-05-29 | 3,315 | 3,320 | 3,215 | 3,260 | 68,500 | 1,630 |
| 2018-05-28 | 3,275 | 3,365 | 3,250 | 3,360 | 57,800 | 1,680 |
| 2018-05-25 | 3,300 | 3,305 | 3,245 | 3,265 | 32,200 | 1,632.50 |
| 2018-05-24 | 3,340 | 3,340 | 3,295 | 3,315 | 41,300 | 1,657.50 |
| 2018-05-23 | 3,305 | 3,340 | 3,290 | 3,330 | 36,100 | 1,665 |
| 2018-05-22 | 3,310 | 3,320 | 3,285 | 3,300 | 38,400 | 1,650 |
| 2018-05-21 | 3,320 | 3,335 | 3,305 | 3,330 | 36,100 | 1,665 |
| 2018-05-18 | 3,310 | 3,325 | 3,290 | 3,320 | 57,000 | 1,660 |
| 2018-05-17 | 3,350 | 3,350 | 3,295 | 3,310 | 40,500 | 1,655 |
| 2018-05-16 | 3,350 | 3,380 | 3,330 | 3,365 | 47,500 | 1,682.50 |
| 2018-05-15 | 3,355 | 3,385 | 3,340 | 3,355 | 37,100 | 1,677.50 |
| 2018-05-14 | 3,400 | 3,440 | 3,350 | 3,380 | 52,000 | 1,690 |
| 2018-05-11 | 3,300 | 3,370 | 3,300 | 3,370 | 80,700 | 1,685 |
| 2018-05-10 | 3,300 | 3,355 | 3,270 | 3,300 | 92,000 | 1,650 |
| 2018-05-09 | 3,325 | 3,330 | 3,240 | 3,275 | 29,700 | 1,637.50 |
| 2018-05-08 | 3,290 | 3,320 | 3,270 | 3,315 | 23,700 | 1,657.50 |
| 2018-05-07 | 3,245 | 3,275 | 3,220 | 3,265 | 21,900 | 1,632.50 |
| 2018-05-02 | 3,245 | 3,255 | 3,205 | 3,245 | 18,500 | 1,622.50 |
| 2018-05-01 | 3,215 | 3,245 | 3,205 | 3,245 | 14,900 | 1,622.50 |
| 2018-04-27 | 3,280 | 3,280 | 3,230 | 3,255 | 19,500 | 1,627.50 |
| 2018-04-26 | 3,255 | 3,265 | 3,215 | 3,250 | 16,900 | 1,625 |
| 2018-04-25 | 3,225 | 3,255 | 3,200 | 3,250 | 11,900 | 1,625 |
| 2018-04-24 | 3,205 | 3,225 | 3,195 | 3,225 | 22,600 | 1,612.50 |
| 2018-04-23 | 3,250 | 3,250 | 3,195 | 3,205 | 30,300 | 1,602.50 |
| 2018-04-20 | 3,220 | 3,255 | 3,220 | 3,240 | 27,600 | 1,620 |
| 2018-04-19 | 3,225 | 3,240 | 3,210 | 3,220 | 49,400 | 1,610 |
| 2018-04-18 | 3,120 | 3,135 | 3,105 | 3,130 | 16,600 | 1,565 |
| 2018-04-17 | 3,145 | 3,145 | 3,065 | 3,075 | 33,600 | 1,537.50 |
| 2018-04-16 | 3,130 | 3,155 | 3,115 | 3,150 | 22,100 | 1,575 |
| 2018-04-13 | 3,145 | 3,150 | 3,105 | 3,120 | 35,400 | 1,560 |
| 2018-04-12 | 3,160 | 3,190 | 3,130 | 3,155 | 40,300 | 1,577.50 |
| 2018-04-11 | 3,205 | 3,210 | 3,160 | 3,160 | 36,800 | 1,580 |
| 2018-04-10 | 3,215 | 3,240 | 3,190 | 3,215 | 27,000 | 1,607.50 |
| 2018-04-09 | 3,300 | 3,305 | 3,230 | 3,240 | 31,000 | 1,620 |
| 2018-04-06 | 3,300 | 3,335 | 3,260 | 3,310 | 40,000 | 1,655 |
| 2018-04-05 | 3,285 | 3,290 | 3,250 | 3,275 | 25,900 | 1,637.50 |
| 2018-04-04 | 3,185 | 3,265 | 3,180 | 3,255 | 31,400 | 1,627.50 |
| 2018-04-03 | 3,125 | 3,195 | 3,125 | 3,165 | 33,800 | 1,582.50 |
| 2018-03-30 | 3,165 | 3,195 | 3,120 | 3,155 | 30,800 | 1,577.50 |
| 2018-03-29 | 3,070 | 3,140 | 3,065 | 3,140 | 32,600 | 1,570 |
| 2018-03-28 | 3,015 | 3,100 | 3,000 | 3,100 | 44,000 | 1,550 |
| 2018-03-27 | 3,090 | 3,115 | 3,045 | 3,110 | 95,600 | 1,555 |
| 2018-03-26 | 3,005 | 3,050 | 2,985 | 3,045 | 52,300 | 1,522.50 |
| 2018-03-23 | 3,050 | 3,085 | 3,025 | 3,030 | 51,400 | 1,515 |
| 2018-03-22 | 3,120 | 3,140 | 3,105 | 3,120 | 37,800 | 1,560 |
| 2018-03-20 | 3,155 | 3,155 | 3,120 | 3,135 | 34,500 | 1,567.50 |
| 2018-03-19 | 3,200 | 3,210 | 3,165 | 3,180 | 47,500 | 1,590 |
| 2018-03-16 | 3,195 | 3,235 | 3,175 | 3,230 | 41,000 | 1,615 |
| 2018-03-15 | 3,190 | 3,215 | 3,170 | 3,200 | 47,500 | 1,600 |
| 2018-03-14 | 3,225 | 3,240 | 3,190 | 3,205 | 49,700 | 1,602.50 |
| 2018-03-13 | 3,180 | 3,255 | 3,155 | 3,255 | 51,800 | 1,627.50 |
| 2018-03-12 | 3,200 | 3,210 | 3,185 | 3,200 | 48,800 | 1,600 |
| 2018-03-09 | 3,230 | 3,230 | 3,160 | 3,175 | 42,800 | 1,587.50 |
| 2018-03-08 | 3,245 | 3,245 | 3,190 | 3,195 | 35,000 | 1,597.50 |
| 2018-03-07 | 3,225 | 3,265 | 3,220 | 3,245 | 31,800 | 1,622.50 |
| 2018-03-06 | 3,215 | 3,295 | 3,215 | 3,245 | 31,700 | 1,622.50 |
| 2018-03-05 | 3,215 | 3,245 | 3,205 | 3,220 | 33,900 | 1,610 |
| 2018-03-02 | 3,175 | 3,250 | 3,170 | 3,225 | 44,800 | 1,612.50 |
| 2018-03-01 | 3,200 | 3,255 | 3,180 | 3,245 | 56,400 | 1,622.50 |
| 2018-02-28 | 3,210 | 3,240 | 3,200 | 3,200 | 34,800 | 1,600 |
| 2018-02-27 | 3,260 | 3,265 | 3,225 | 3,230 | 15,700 | 1,615 |
| 2018-02-26 | 3,270 | 3,285 | 3,245 | 3,255 | 28,000 | 1,627.50 |
| 2018-02-23 | 3,220 | 3,265 | 3,205 | 3,265 | 20,700 | 1,632.50 |
| 2018-02-22 | 3,250 | 3,255 | 3,195 | 3,215 | 24,800 | 1,607.50 |
| 2018-02-21 | 3,300 | 3,330 | 3,280 | 3,285 | 23,700 | 1,642.50 |
| 2018-02-20 | 3,300 | 3,325 | 3,285 | 3,320 | 26,700 | 1,660 |
| 2018-02-19 | 3,260 | 3,330 | 3,250 | 3,310 | 42,400 | 1,655 |
| 2018-02-16 | 3,225 | 3,255 | 3,200 | 3,205 | 22,400 | 1,602.50 |
| 2018-02-15 | 3,220 | 3,225 | 3,180 | 3,200 | 55,000 | 1,600 |
| 2018-02-14 | 3,195 | 3,245 | 3,165 | 3,200 | 66,000 | 1,600 |
| 2018-02-13 | 3,225 | 3,225 | 3,185 | 3,205 | 50,800 | 1,602.50 |
| 2018-02-09 | 3,175 | 3,205 | 3,160 | 3,195 | 53,800 | 1,597.50 |
| 2018-02-08 | 3,275 | 3,315 | 3,260 | 3,285 | 47,200 | 1,642.50 |
| 2018-02-07 | 3,385 | 3,390 | 3,275 | 3,275 | 59,600 | 1,637.50 |
| 2018-02-06 | 3,395 | 3,395 | 3,245 | 3,290 | 93,000 | 1,645 |
| 2018-02-05 | 3,560 | 3,605 | 3,530 | 3,570 | 60,500 | 1,785 |
| 2018-02-02 | 3,550 | 3,720 | 3,545 | 3,625 | 94,700 | 1,812.50 |
| 2018-02-01 | 3,495 | 3,565 | 3,390 | 3,510 | 92,800 | 1,755 |
| 2018-01-31 | 3,290 | 3,335 | 3,275 | 3,290 | 44,300 | 1,645 |
| 2018-01-30 | 3,360 | 3,360 | 3,295 | 3,320 | 40,600 | 1,660 |
| 2018-01-29 | 3,400 | 3,410 | 3,355 | 3,360 | 37,700 | 1,680 |
| 2018-01-26 | 3,390 | 3,415 | 3,385 | 3,385 | 24,700 | 1,692.50 |
| 2018-01-25 | 3,420 | 3,420 | 3,355 | 3,360 | 49,900 | 1,680 |
| 2018-01-24 | 3,450 | 3,475 | 3,435 | 3,450 | 31,200 | 1,725 |
| 2018-01-23 | 3,420 | 3,480 | 3,415 | 3,450 | 53,400 | 1,725 |
| 2018-01-22 | 3,380 | 3,420 | 3,360 | 3,420 | 49,100 | 1,710 |
| 2018-01-19 | 3,315 | 3,370 | 3,295 | 3,340 | 40,400 | 1,670 |
| 2018-01-18 | 3,385 | 3,410 | 3,305 | 3,315 | 51,000 | 1,657.50 |
| 2018-01-17 | 3,385 | 3,385 | 3,325 | 3,345 | 53,700 | 1,672.50 |
| 2018-01-16 | 3,420 | 3,430 | 3,380 | 3,400 | 30,600 | 1,700 |
| 2018-01-15 | 3,425 | 3,435 | 3,410 | 3,420 | 23,200 | 1,710 |
| 2018-01-12 | 3,440 | 3,440 | 3,405 | 3,410 | 26,000 | 1,705 |
| 2018-01-11 | 3,430 | 3,465 | 3,430 | 3,460 | 25,600 | 1,730 |
| 2018-01-10 | 3,480 | 3,490 | 3,430 | 3,430 | 17,400 | 1,715 |
| 2018-01-09 | 3,500 | 3,505 | 3,455 | 3,485 | 39,400 | 1,742.50 |
| 2018-01-05 | 3,510 | 3,525 | 3,490 | 3,510 | 34,600 | 1,755 |
| 2018-01-04 | 3,455 | 3,500 | 3,445 | 3,500 | 54,900 | 1,750 |
分割・併合履歴 ： [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株
