9887 (株)松屋フーズホールディングス 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 | 3,620 | 3,620 | 3,560 | 3,615 | 15,900 | 3,615 |
| 2018-12-27 | 3,670 | 3,690 | 3,600 | 3,645 | 21,400 | 3,645 |
| 2018-12-26 | 3,380 | 3,550 | 3,380 | 3,530 | 20,800 | 3,530 |
| 2018-12-25 | 3,440 | 3,440 | 3,335 | 3,340 | 44,600 | 3,340 |
| 2018-12-21 | 3,570 | 3,570 | 3,460 | 3,500 | 36,600 | 3,500 |
| 2018-12-20 | 3,650 | 3,650 | 3,580 | 3,580 | 20,500 | 3,580 |
| 2018-12-19 | 3,765 | 3,765 | 3,660 | 3,670 | 15,400 | 3,670 |
| 2018-12-18 | 3,840 | 3,840 | 3,750 | 3,755 | 12,500 | 3,755 |
| 2018-12-17 | 3,810 | 3,850 | 3,810 | 3,840 | 10,700 | 3,840 |
| 2018-12-14 | 3,840 | 3,860 | 3,810 | 3,810 | 22,500 | 3,810 |
| 2018-12-13 | 3,800 | 3,840 | 3,800 | 3,830 | 14,000 | 3,830 |
| 2018-12-12 | 3,800 | 3,830 | 3,795 | 3,820 | 8,400 | 3,820 |
| 2018-12-11 | 3,770 | 3,810 | 3,765 | 3,785 | 11,500 | 3,785 |
| 2018-12-10 | 3,825 | 3,850 | 3,760 | 3,760 | 18,600 | 3,760 |
| 2018-12-07 | 3,820 | 3,865 | 3,790 | 3,855 | 19,400 | 3,855 |
| 2018-12-06 | 3,840 | 3,840 | 3,800 | 3,820 | 14,100 | 3,820 |
| 2018-12-05 | 3,760 | 3,850 | 3,760 | 3,840 | 14,900 | 3,840 |
| 2018-12-04 | 3,860 | 3,870 | 3,810 | 3,820 | 15,100 | 3,820 |
| 2018-12-03 | 3,895 | 3,895 | 3,840 | 3,860 | 17,300 | 3,860 |
| 2018-11-30 | 3,835 | 3,895 | 3,825 | 3,895 | 23,700 | 3,895 |
| 2018-11-29 | 3,845 | 3,865 | 3,805 | 3,805 | 19,100 | 3,805 |
| 2018-11-28 | 3,800 | 3,845 | 3,795 | 3,845 | 18,300 | 3,845 |
| 2018-11-27 | 3,785 | 3,800 | 3,770 | 3,800 | 13,000 | 3,800 |
| 2018-11-26 | 3,785 | 3,785 | 3,750 | 3,760 | 9,300 | 3,760 |
| 2018-11-22 | 3,760 | 3,795 | 3,730 | 3,795 | 13,000 | 3,795 |
| 2018-11-21 | 3,730 | 3,770 | 3,710 | 3,770 | 13,200 | 3,770 |
| 2018-11-20 | 3,715 | 3,735 | 3,700 | 3,735 | 5,100 | 3,735 |
| 2018-11-19 | 3,715 | 3,715 | 3,680 | 3,710 | 6,600 | 3,710 |
| 2018-11-16 | 3,735 | 3,735 | 3,690 | 3,715 | 10,300 | 3,715 |
| 2018-11-15 | 3,680 | 3,745 | 3,675 | 3,735 | 12,900 | 3,735 |
| 2018-11-14 | 3,750 | 3,760 | 3,700 | 3,700 | 11,800 | 3,700 |
| 2018-11-13 | 3,670 | 3,765 | 3,665 | 3,755 | 21,600 | 3,755 |
| 2018-11-12 | 3,690 | 3,740 | 3,680 | 3,735 | 14,300 | 3,735 |
| 2018-11-09 | 3,710 | 3,710 | 3,680 | 3,695 | 8,300 | 3,695 |
| 2018-11-08 | 3,680 | 3,710 | 3,670 | 3,710 | 17,000 | 3,710 |
| 2018-11-07 | 3,670 | 3,690 | 3,650 | 3,670 | 16,200 | 3,670 |
| 2018-11-06 | 3,635 | 3,665 | 3,635 | 3,650 | 7,500 | 3,650 |
| 2018-11-05 | 3,630 | 3,655 | 3,600 | 3,635 | 11,400 | 3,635 |
| 2018-11-02 | 3,620 | 3,645 | 3,570 | 3,645 | 20,600 | 3,645 |
| 2018-11-01 | 3,640 | 3,680 | 3,600 | 3,625 | 28,900 | 3,625 |
| 2018-10-31 | 3,520 | 3,645 | 3,520 | 3,640 | 28,400 | 3,640 |
| 2018-10-30 | 3,520 | 3,550 | 3,500 | 3,525 | 27,800 | 3,525 |
| 2018-10-29 | 3,600 | 3,620 | 3,515 | 3,520 | 20,200 | 3,520 |
| 2018-10-26 | 3,625 | 3,625 | 3,560 | 3,595 | 19,400 | 3,595 |
| 2018-10-25 | 3,575 | 3,625 | 3,555 | 3,590 | 21,600 | 3,590 |
| 2018-10-24 | 3,575 | 3,620 | 3,560 | 3,610 | 17,500 | 3,610 |
| 2018-10-23 | 3,600 | 3,600 | 3,560 | 3,560 | 10,800 | 3,560 |
| 2018-10-22 | 3,595 | 3,595 | 3,570 | 3,595 | 7,400 | 3,595 |
| 2018-10-19 | 3,580 | 3,585 | 3,555 | 3,580 | 8,000 | 3,580 |
| 2018-10-18 | 3,560 | 3,600 | 3,545 | 3,585 | 14,300 | 3,585 |
| 2018-10-17 | 3,510 | 3,560 | 3,495 | 3,560 | 15,400 | 3,560 |
| 2018-10-16 | 3,490 | 3,500 | 3,470 | 3,485 | 14,700 | 3,485 |
| 2018-10-15 | 3,515 | 3,525 | 3,495 | 3,495 | 20,900 | 3,495 |
| 2018-10-12 | 3,500 | 3,525 | 3,500 | 3,510 | 20,300 | 3,510 |
| 2018-10-11 | 3,540 | 3,540 | 3,505 | 3,510 | 30,300 | 3,510 |
| 2018-10-10 | 3,580 | 3,605 | 3,550 | 3,560 | 11,100 | 3,560 |
| 2018-10-09 | 3,595 | 3,595 | 3,545 | 3,565 | 15,400 | 3,565 |
| 2018-10-05 | 3,560 | 3,615 | 3,555 | 3,590 | 15,800 | 3,590 |
| 2018-10-04 | 3,600 | 3,610 | 3,550 | 3,555 | 29,000 | 3,555 |
| 2018-10-03 | 3,620 | 3,640 | 3,605 | 3,605 | 17,000 | 3,605 |
| 2018-10-02 | 3,630 | 3,670 | 3,630 | 3,645 | 13,600 | 3,645 |
| 2018-10-01 | 3,625 | 3,640 | 3,620 | 3,625 | 15,500 | 3,625 |
| 2018-09-28 | 3,655 | 3,660 | 3,615 | 3,625 | 25,700 | 3,625 |
| 2018-09-27 | 3,800 | 3,800 | 3,675 | 3,675 | 29,100 | 3,675 |
| 2018-09-26 | 3,750 | 3,815 | 3,735 | 3,810 | 39,400 | 3,810 |
| 2018-09-25 | 3,670 | 3,795 | 3,670 | 3,770 | 59,600 | 3,770 |
| 2018-09-21 | 3,680 | 3,715 | 3,670 | 3,705 | 36,400 | 3,705 |
| 2018-09-20 | 3,605 | 3,675 | 3,590 | 3,665 | 25,600 | 3,665 |
| 2018-09-19 | 3,590 | 3,605 | 3,575 | 3,605 | 16,600 | 3,605 |
| 2018-09-18 | 3,550 | 3,570 | 3,530 | 3,570 | 23,700 | 3,570 |
| 2018-09-14 | 3,540 | 3,575 | 3,540 | 3,570 | 19,600 | 3,570 |
| 2018-09-13 | 3,560 | 3,600 | 3,555 | 3,555 | 12,400 | 3,555 |
| 2018-09-12 | 3,580 | 3,595 | 3,555 | 3,565 | 15,600 | 3,565 |
| 2018-09-11 | 3,580 | 3,600 | 3,580 | 3,585 | 9,700 | 3,585 |
| 2018-09-10 | 3,610 | 3,615 | 3,585 | 3,585 | 12,400 | 3,585 |
| 2018-09-07 | 3,600 | 3,625 | 3,600 | 3,615 | 6,900 | 3,615 |
| 2018-09-06 | 3,610 | 3,635 | 3,605 | 3,615 | 11,300 | 3,615 |
| 2018-09-05 | 3,605 | 3,645 | 3,605 | 3,625 | 8,700 | 3,625 |
| 2018-09-04 | 3,610 | 3,645 | 3,595 | 3,620 | 8,600 | 3,620 |
| 2018-09-03 | 3,615 | 3,630 | 3,590 | 3,610 | 9,300 | 3,610 |
| 2018-08-31 | 3,595 | 3,635 | 3,595 | 3,635 | 14,700 | 3,635 |
| 2018-08-30 | 3,625 | 3,630 | 3,605 | 3,615 | 4,800 | 3,615 |
| 2018-08-29 | 3,640 | 3,645 | 3,605 | 3,605 | 14,200 | 3,605 |
| 2018-08-28 | 3,695 | 3,695 | 3,650 | 3,650 | 6,900 | 3,650 |
| 2018-08-27 | 3,655 | 3,700 | 3,655 | 3,685 | 9,200 | 3,685 |
| 2018-08-24 | 3,605 | 3,670 | 3,605 | 3,655 | 12,700 | 3,655 |
| 2018-08-23 | 3,575 | 3,640 | 3,565 | 3,620 | 16,800 | 3,620 |
| 2018-08-22 | 3,575 | 3,590 | 3,560 | 3,575 | 10,800 | 3,575 |
| 2018-08-21 | 3,605 | 3,610 | 3,570 | 3,575 | 11,900 | 3,575 |
| 2018-08-20 | 3,650 | 3,650 | 3,600 | 3,605 | 6,700 | 3,605 |
| 2018-08-17 | 3,645 | 3,645 | 3,620 | 3,635 | 4,700 | 3,635 |
| 2018-08-16 | 3,665 | 3,670 | 3,620 | 3,645 | 11,600 | 3,645 |
| 2018-08-15 | 3,675 | 3,685 | 3,635 | 3,660 | 6,900 | 3,660 |
| 2018-08-14 | 3,635 | 3,675 | 3,625 | 3,675 | 10,600 | 3,675 |
| 2018-08-13 | 3,710 | 3,710 | 3,625 | 3,635 | 18,400 | 3,635 |
| 2018-08-10 | 3,660 | 3,745 | 3,660 | 3,745 | 32,900 | 3,745 |
| 2018-08-09 | 3,665 | 3,675 | 3,645 | 3,655 | 8,700 | 3,655 |
| 2018-08-08 | 3,605 | 3,675 | 3,605 | 3,670 | 20,800 | 3,670 |
| 2018-08-07 | 3,610 | 3,625 | 3,600 | 3,620 | 11,800 | 3,620 |
| 2018-08-06 | 3,675 | 3,675 | 3,605 | 3,610 | 18,000 | 3,610 |
| 2018-08-03 | 3,685 | 3,685 | 3,640 | 3,645 | 16,600 | 3,645 |
| 2018-08-02 | 3,715 | 3,715 | 3,680 | 3,695 | 14,400 | 3,695 |
| 2018-08-01 | 3,695 | 3,715 | 3,670 | 3,690 | 17,200 | 3,690 |
| 2018-07-31 | 3,640 | 3,705 | 3,620 | 3,690 | 31,900 | 3,690 |
| 2018-07-30 | 3,680 | 3,690 | 3,665 | 3,675 | 8,100 | 3,675 |
| 2018-07-27 | 3,665 | 3,700 | 3,665 | 3,685 | 17,400 | 3,685 |
| 2018-07-26 | 3,650 | 3,690 | 3,645 | 3,685 | 10,600 | 3,685 |
| 2018-07-25 | 3,685 | 3,690 | 3,635 | 3,635 | 16,800 | 3,635 |
| 2018-07-24 | 3,720 | 3,725 | 3,685 | 3,690 | 10,300 | 3,690 |
| 2018-07-23 | 3,725 | 3,745 | 3,710 | 3,720 | 15,300 | 3,720 |
| 2018-07-20 | 3,695 | 3,730 | 3,685 | 3,730 | 13,200 | 3,730 |
| 2018-07-19 | 3,735 | 3,735 | 3,675 | 3,715 | 17,800 | 3,715 |
| 2018-07-18 | 3,690 | 3,745 | 3,690 | 3,725 | 17,700 | 3,725 |
| 2018-07-17 | 3,595 | 3,715 | 3,595 | 3,685 | 41,100 | 3,685 |
| 2018-07-13 | 3,505 | 3,600 | 3,505 | 3,595 | 25,400 | 3,595 |
| 2018-07-12 | 3,450 | 3,565 | 3,445 | 3,505 | 30,900 | 3,505 |
| 2018-07-11 | 3,515 | 3,525 | 3,470 | 3,475 | 41,400 | 3,475 |
| 2018-07-10 | 3,595 | 3,600 | 3,530 | 3,530 | 50,700 | 3,530 |
| 2018-07-09 | 3,615 | 3,615 | 3,560 | 3,595 | 38,600 | 3,595 |
| 2018-07-06 | 3,685 | 3,700 | 3,665 | 3,685 | 21,700 | 3,685 |
| 2018-07-05 | 3,700 | 3,720 | 3,680 | 3,695 | 19,200 | 3,695 |
| 2018-07-04 | 3,680 | 3,735 | 3,680 | 3,705 | 17,900 | 3,705 |
| 2018-07-03 | 3,695 | 3,710 | 3,690 | 3,710 | 24,400 | 3,710 |
| 2018-07-02 | 3,740 | 3,740 | 3,690 | 3,695 | 29,200 | 3,695 |
| 2018-06-29 | 3,730 | 3,780 | 3,725 | 3,770 | 16,600 | 3,770 |
| 2018-06-28 | 3,750 | 3,750 | 3,720 | 3,745 | 13,000 | 3,745 |
| 2018-06-27 | 3,725 | 3,745 | 3,720 | 3,740 | 9,100 | 3,740 |
| 2018-06-26 | 3,720 | 3,750 | 3,720 | 3,725 | 13,700 | 3,725 |
| 2018-06-25 | 3,780 | 3,780 | 3,720 | 3,725 | 17,400 | 3,725 |
| 2018-06-22 | 3,770 | 3,780 | 3,760 | 3,770 | 11,500 | 3,770 |
| 2018-06-21 | 3,735 | 3,800 | 3,725 | 3,770 | 19,100 | 3,770 |
| 2018-06-20 | 3,740 | 3,740 | 3,705 | 3,725 | 12,800 | 3,725 |
| 2018-06-19 | 3,750 | 3,750 | 3,710 | 3,715 | 14,700 | 3,715 |
| 2018-06-18 | 3,780 | 3,780 | 3,710 | 3,710 | 20,200 | 3,710 |
| 2018-06-15 | 3,780 | 3,790 | 3,750 | 3,750 | 14,600 | 3,750 |
| 2018-06-14 | 3,780 | 3,795 | 3,775 | 3,775 | 8,700 | 3,775 |
| 2018-06-13 | 3,775 | 3,805 | 3,775 | 3,785 | 17,100 | 3,785 |
| 2018-06-12 | 3,765 | 3,775 | 3,755 | 3,760 | 9,400 | 3,760 |
| 2018-06-11 | 3,760 | 3,775 | 3,750 | 3,750 | 11,000 | 3,750 |
| 2018-06-08 | 3,735 | 3,770 | 3,735 | 3,760 | 18,500 | 3,760 |
| 2018-06-07 | 3,760 | 3,770 | 3,750 | 3,760 | 10,000 | 3,760 |
| 2018-06-06 | 3,770 | 3,775 | 3,745 | 3,770 | 10,800 | 3,770 |
| 2018-06-05 | 3,735 | 3,775 | 3,735 | 3,770 | 19,800 | 3,770 |
| 2018-06-04 | 3,710 | 3,760 | 3,710 | 3,745 | 20,000 | 3,745 |
| 2018-06-01 | 3,730 | 3,735 | 3,710 | 3,720 | 21,200 | 3,720 |
| 2018-05-31 | 3,750 | 3,760 | 3,735 | 3,735 | 14,000 | 3,735 |
| 2018-05-30 | 3,740 | 3,755 | 3,735 | 3,735 | 14,000 | 3,735 |
| 2018-05-29 | 3,760 | 3,770 | 3,740 | 3,755 | 14,400 | 3,755 |
| 2018-05-28 | 3,775 | 3,775 | 3,755 | 3,760 | 13,500 | 3,760 |
| 2018-05-25 | 3,765 | 3,780 | 3,755 | 3,755 | 16,400 | 3,755 |
| 2018-05-24 | 3,800 | 3,800 | 3,770 | 3,770 | 8,700 | 3,770 |
| 2018-05-23 | 3,760 | 3,780 | 3,760 | 3,770 | 18,500 | 3,770 |
| 2018-05-22 | 3,760 | 3,800 | 3,760 | 3,775 | 17,500 | 3,775 |
| 2018-05-21 | 3,770 | 3,780 | 3,755 | 3,760 | 27,700 | 3,760 |
| 2018-05-18 | 3,810 | 3,815 | 3,770 | 3,770 | 24,500 | 3,770 |
| 2018-05-17 | 3,830 | 3,835 | 3,805 | 3,805 | 11,300 | 3,805 |
| 2018-05-16 | 3,820 | 3,850 | 3,820 | 3,835 | 17,200 | 3,835 |
| 2018-05-15 | 3,785 | 3,835 | 3,785 | 3,830 | 11,900 | 3,830 |
| 2018-05-14 | 3,800 | 3,825 | 3,790 | 3,800 | 19,600 | 3,800 |
| 2018-05-11 | 3,760 | 3,830 | 3,760 | 3,820 | 43,300 | 3,820 |
| 2018-05-10 | 3,795 | 3,795 | 3,750 | 3,750 | 56,700 | 3,750 |
| 2018-05-09 | 3,845 | 3,855 | 3,800 | 3,820 | 47,000 | 3,820 |
| 2018-05-08 | 3,840 | 3,920 | 3,825 | 3,870 | 65,700 | 3,870 |
| 2018-05-07 | 3,805 | 3,835 | 3,790 | 3,835 | 37,000 | 3,835 |
| 2018-05-02 | 3,785 | 3,810 | 3,770 | 3,810 | 19,400 | 3,810 |
| 2018-05-01 | 3,810 | 3,820 | 3,785 | 3,795 | 20,700 | 3,795 |
| 2018-04-27 | 3,810 | 3,825 | 3,795 | 3,825 | 20,800 | 3,825 |
| 2018-04-26 | 3,780 | 3,820 | 3,775 | 3,810 | 25,500 | 3,810 |
| 2018-04-25 | 3,750 | 3,780 | 3,740 | 3,775 | 29,900 | 3,775 |
| 2018-04-24 | 3,765 | 3,770 | 3,750 | 3,760 | 23,900 | 3,760 |
| 2018-04-23 | 3,780 | 3,795 | 3,760 | 3,765 | 13,600 | 3,765 |
| 2018-04-20 | 3,760 | 3,790 | 3,755 | 3,770 | 19,700 | 3,770 |
| 2018-04-19 | 3,765 | 3,775 | 3,740 | 3,765 | 20,800 | 3,765 |
| 2018-04-18 | 3,755 | 3,785 | 3,755 | 3,765 | 20,400 | 3,765 |
| 2018-04-17 | 3,780 | 3,780 | 3,755 | 3,755 | 23,500 | 3,755 |
| 2018-04-16 | 3,750 | 3,790 | 3,740 | 3,790 | 18,000 | 3,790 |
| 2018-04-13 | 3,800 | 3,805 | 3,735 | 3,750 | 34,500 | 3,750 |
| 2018-04-12 | 3,840 | 3,850 | 3,790 | 3,790 | 31,100 | 3,790 |
| 2018-04-11 | 3,940 | 3,940 | 3,840 | 3,860 | 27,000 | 3,860 |
| 2018-04-10 | 3,980 | 3,985 | 3,945 | 3,955 | 36,800 | 3,955 |
| 2018-04-09 | 3,940 | 3,995 | 3,930 | 3,990 | 61,600 | 3,990 |
| 2018-04-06 | 3,945 | 3,945 | 3,910 | 3,920 | 38,200 | 3,920 |
| 2018-04-05 | 3,910 | 3,955 | 3,900 | 3,940 | 66,100 | 3,940 |
| 2018-04-04 | 3,825 | 3,900 | 3,815 | 3,900 | 61,600 | 3,900 |
| 2018-04-03 | 3,770 | 3,835 | 3,760 | 3,825 | 43,700 | 3,825 |
| 2018-03-30 | 3,820 | 3,840 | 3,790 | 3,815 | 36,700 | 3,815 |
| 2018-03-29 | 3,780 | 3,825 | 3,775 | 3,800 | 47,800 | 3,800 |
| 2018-03-28 | 3,840 | 3,850 | 3,750 | 3,770 | 232,800 | 3,770 |
| 2018-03-27 | 3,890 | 3,925 | 3,890 | 3,900 | 212,300 | 3,900 |
| 2018-03-26 | 3,900 | 3,910 | 3,855 | 3,890 | 102,300 | 3,890 |
| 2018-03-23 | 3,935 | 3,955 | 3,905 | 3,910 | 66,100 | 3,910 |
| 2018-03-22 | 3,935 | 3,985 | 3,920 | 3,965 | 60,900 | 3,965 |
| 2018-03-20 | 3,900 | 3,935 | 3,880 | 3,920 | 72,700 | 3,920 |
| 2018-03-19 | 3,945 | 3,945 | 3,895 | 3,900 | 73,200 | 3,900 |
| 2018-03-16 | 3,925 | 3,945 | 3,915 | 3,945 | 63,100 | 3,945 |
| 2018-03-15 | 3,920 | 3,940 | 3,905 | 3,920 | 46,900 | 3,920 |
| 2018-03-14 | 3,915 | 3,930 | 3,895 | 3,925 | 77,900 | 3,925 |
| 2018-03-13 | 3,945 | 3,945 | 3,925 | 3,940 | 71,300 | 3,940 |
| 2018-03-12 | 3,960 | 3,965 | 3,890 | 3,925 | 87,900 | 3,925 |
| 2018-03-09 | 3,910 | 3,965 | 3,905 | 3,930 | 80,600 | 3,930 |
| 2018-03-08 | 3,940 | 3,970 | 3,885 | 3,890 | 85,400 | 3,890 |
| 2018-03-07 | 3,930 | 3,980 | 3,930 | 3,935 | 117,400 | 3,935 |
| 2018-03-06 | 3,985 | 3,995 | 3,950 | 3,955 | 61,200 | 3,955 |
| 2018-03-05 | 3,925 | 3,965 | 3,925 | 3,965 | 58,200 | 3,965 |
| 2018-03-02 | 3,870 | 3,930 | 3,850 | 3,920 | 55,200 | 3,920 |
| 2018-03-01 | 3,975 | 3,975 | 3,910 | 3,910 | 60,000 | 3,910 |
| 2018-02-28 | 3,960 | 3,980 | 3,950 | 3,950 | 50,000 | 3,950 |
| 2018-02-27 | 3,960 | 3,980 | 3,925 | 3,950 | 61,100 | 3,950 |
| 2018-02-26 | 3,930 | 3,980 | 3,915 | 3,975 | 47,900 | 3,975 |
| 2018-02-23 | 3,930 | 3,940 | 3,900 | 3,905 | 34,700 | 3,905 |
| 2018-02-22 | 3,920 | 3,935 | 3,900 | 3,920 | 22,800 | 3,920 |
| 2018-02-21 | 3,870 | 3,955 | 3,865 | 3,920 | 35,100 | 3,920 |
| 2018-02-20 | 3,865 | 3,885 | 3,840 | 3,875 | 36,700 | 3,875 |
| 2018-02-19 | 3,735 | 3,830 | 3,735 | 3,830 | 41,000 | 3,830 |
| 2018-02-16 | 3,660 | 3,715 | 3,650 | 3,705 | 48,200 | 3,705 |
| 2018-02-15 | 3,695 | 3,720 | 3,660 | 3,660 | 53,400 | 3,660 |
| 2018-02-14 | 3,740 | 3,765 | 3,685 | 3,695 | 56,200 | 3,695 |
| 2018-02-13 | 3,890 | 3,890 | 3,730 | 3,735 | 112,400 | 3,735 |
| 2018-02-09 | 3,815 | 3,870 | 3,805 | 3,870 | 47,800 | 3,870 |
| 2018-02-08 | 3,855 | 3,915 | 3,855 | 3,885 | 39,800 | 3,885 |
| 2018-02-07 | 3,935 | 3,955 | 3,845 | 3,845 | 81,400 | 3,845 |
| 2018-02-06 | 3,900 | 3,915 | 3,770 | 3,805 | 130,300 | 3,805 |
| 2018-02-05 | 3,955 | 3,990 | 3,955 | 3,975 | 42,300 | 3,975 |
| 2018-02-02 | 3,980 | 4,000 | 3,960 | 3,990 | 44,500 | 3,990 |
| 2018-02-01 | 3,965 | 4,000 | 3,965 | 3,985 | 48,800 | 3,985 |
| 2018-01-31 | 4,000 | 4,020 | 3,960 | 3,960 | 87,200 | 3,960 |
| 2018-01-30 | 4,065 | 4,075 | 4,005 | 4,005 | 34,700 | 4,005 |
| 2018-01-29 | 4,070 | 4,075 | 4,055 | 4,060 | 28,200 | 4,060 |
| 2018-01-26 | 4,000 | 4,060 | 4,000 | 4,055 | 32,000 | 4,055 |
| 2018-01-25 | 4,000 | 4,010 | 3,980 | 4,000 | 59,100 | 4,000 |
| 2018-01-24 | 4,020 | 4,030 | 4,000 | 4,005 | 53,200 | 4,005 |
| 2018-01-23 | 4,015 | 4,040 | 4,010 | 4,030 | 26,900 | 4,030 |
| 2018-01-22 | 4,045 | 4,050 | 4,010 | 4,010 | 35,700 | 4,010 |
| 2018-01-19 | 4,030 | 4,070 | 4,030 | 4,035 | 27,200 | 4,035 |
| 2018-01-18 | 4,090 | 4,100 | 4,020 | 4,020 | 47,600 | 4,020 |
| 2018-01-17 | 4,065 | 4,085 | 4,060 | 4,080 | 18,000 | 4,080 |
| 2018-01-16 | 4,080 | 4,080 | 4,055 | 4,055 | 30,300 | 4,055 |
| 2018-01-15 | 4,110 | 4,115 | 4,080 | 4,085 | 26,600 | 4,085 |
| 2018-01-12 | 4,110 | 4,115 | 4,090 | 4,090 | 38,300 | 4,090 |
| 2018-01-11 | 4,150 | 4,150 | 4,105 | 4,120 | 33,600 | 4,120 |
| 2018-01-10 | 4,140 | 4,140 | 4,125 | 4,130 | 19,400 | 4,130 |
| 2018-01-09 | 4,140 | 4,150 | 4,110 | 4,140 | 33,900 | 4,140 |
| 2018-01-05 | 4,145 | 4,160 | 4,140 | 4,160 | 16,100 | 4,160 |
| 2018-01-04 | 4,180 | 4,185 | 4,130 | 4,140 | 45,100 | 4,140 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
