9987 (株)スズケン 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 | 5,710 | 5,710 | 5,550 | 5,590 | 171,600 | 5,590 |
| 2018-12-27 | 5,520 | 5,690 | 5,520 | 5,660 | 253,500 | 5,660 |
| 2018-12-26 | 5,390 | 5,460 | 5,290 | 5,380 | 236,700 | 5,380 |
| 2018-12-25 | 5,500 | 5,510 | 5,310 | 5,360 | 208,600 | 5,360 |
| 2018-12-21 | 5,790 | 5,800 | 5,520 | 5,600 | 486,200 | 5,600 |
| 2018-12-20 | 5,900 | 5,940 | 5,780 | 5,810 | 233,400 | 5,810 |
| 2018-12-19 | 5,910 | 5,940 | 5,870 | 5,910 | 323,200 | 5,910 |
| 2018-12-18 | 6,010 | 6,060 | 5,930 | 5,940 | 285,800 | 5,940 |
| 2018-12-17 | 6,060 | 6,090 | 5,990 | 6,070 | 257,000 | 6,070 |
| 2018-12-14 | 6,140 | 6,230 | 6,090 | 6,130 | 445,200 | 6,130 |
| 2018-12-13 | 6,050 | 6,150 | 5,980 | 6,120 | 315,000 | 6,120 |
| 2018-12-12 | 6,000 | 6,080 | 5,940 | 6,040 | 518,200 | 6,040 |
| 2018-12-11 | 6,090 | 6,130 | 5,970 | 6,010 | 277,200 | 6,010 |
| 2018-12-10 | 6,060 | 6,090 | 5,960 | 6,060 | 189,200 | 6,060 |
| 2018-12-07 | 6,130 | 6,220 | 6,050 | 6,100 | 340,100 | 6,100 |
| 2018-12-06 | 6,060 | 6,120 | 6,020 | 6,080 | 292,200 | 6,080 |
| 2018-12-05 | 6,050 | 6,170 | 6,050 | 6,140 | 338,900 | 6,140 |
| 2018-12-04 | 6,170 | 6,230 | 6,060 | 6,070 | 336,100 | 6,070 |
| 2018-12-03 | 6,200 | 6,290 | 6,100 | 6,250 | 309,200 | 6,250 |
| 2018-11-30 | 5,970 | 6,150 | 5,970 | 6,110 | 577,200 | 6,110 |
| 2018-11-29 | 6,010 | 6,040 | 5,920 | 5,940 | 300,000 | 5,940 |
| 2018-11-28 | 5,980 | 6,060 | 5,930 | 5,990 | 530,300 | 5,990 |
| 2018-11-27 | 6,050 | 6,120 | 5,950 | 5,980 | 352,500 | 5,980 |
| 2018-11-26 | 5,960 | 6,180 | 5,940 | 6,150 | 598,200 | 6,150 |
| 2018-11-22 | 5,770 | 5,840 | 5,740 | 5,820 | 208,200 | 5,820 |
| 2018-11-21 | 5,790 | 5,840 | 5,750 | 5,760 | 338,100 | 5,760 |
| 2018-11-20 | 5,890 | 5,950 | 5,850 | 5,900 | 255,500 | 5,900 |
| 2018-11-19 | 5,970 | 6,000 | 5,930 | 5,930 | 162,000 | 5,930 |
| 2018-11-16 | 5,960 | 5,980 | 5,910 | 5,940 | 277,600 | 5,940 |
| 2018-11-15 | 5,930 | 5,990 | 5,900 | 5,940 | 252,200 | 5,940 |
| 2018-11-14 | 5,950 | 6,010 | 5,930 | 5,960 | 439,200 | 5,960 |
| 2018-11-13 | 5,890 | 5,910 | 5,820 | 5,880 | 356,400 | 5,880 |
| 2018-11-12 | 6,040 | 6,110 | 5,960 | 5,990 | 405,200 | 5,990 |
| 2018-11-09 | 6,090 | 6,150 | 6,010 | 6,060 | 318,400 | 6,060 |
| 2018-11-08 | 6,090 | 6,190 | 6,060 | 6,130 | 345,100 | 6,130 |
| 2018-11-07 | 6,150 | 6,260 | 6,010 | 6,070 | 426,000 | 6,070 |
| 2018-11-06 | 5,800 | 5,990 | 5,780 | 5,950 | 351,900 | 5,950 |
| 2018-11-05 | 5,710 | 5,780 | 5,670 | 5,730 | 293,900 | 5,730 |
| 2018-11-02 | 5,750 | 5,800 | 5,670 | 5,730 | 395,800 | 5,730 |
| 2018-11-01 | 5,710 | 5,810 | 5,650 | 5,700 | 463,100 | 5,700 |
| 2018-10-31 | 5,540 | 5,760 | 5,540 | 5,720 | 605,100 | 5,720 |
| 2018-10-30 | 5,450 | 5,520 | 5,380 | 5,520 | 531,300 | 5,520 |
| 2018-10-29 | 5,270 | 5,400 | 5,240 | 5,250 | 407,100 | 5,250 |
| 2018-10-26 | 5,090 | 5,270 | 5,010 | 5,190 | 438,600 | 5,190 |
| 2018-10-25 | 5,130 | 5,200 | 5,040 | 5,050 | 248,600 | 5,050 |
| 2018-10-24 | 5,220 | 5,220 | 5,140 | 5,180 | 230,000 | 5,180 |
| 2018-10-23 | 5,250 | 5,280 | 5,160 | 5,180 | 257,000 | 5,180 |
| 2018-10-22 | 5,260 | 5,310 | 5,240 | 5,280 | 167,900 | 5,280 |
| 2018-10-19 | 5,220 | 5,310 | 5,200 | 5,300 | 220,600 | 5,300 |
| 2018-10-18 | 5,300 | 5,340 | 5,260 | 5,280 | 149,300 | 5,280 |
| 2018-10-17 | 5,270 | 5,300 | 5,200 | 5,270 | 212,100 | 5,270 |
| 2018-10-16 | 5,170 | 5,220 | 5,150 | 5,220 | 271,000 | 5,220 |
| 2018-10-15 | 5,260 | 5,260 | 5,160 | 5,170 | 185,500 | 5,170 |
| 2018-10-12 | 5,250 | 5,280 | 5,210 | 5,230 | 217,900 | 5,230 |
| 2018-10-11 | 5,350 | 5,360 | 5,220 | 5,280 | 261,700 | 5,280 |
| 2018-10-10 | 5,450 | 5,500 | 5,430 | 5,450 | 360,800 | 5,450 |
| 2018-10-09 | 5,500 | 5,530 | 5,440 | 5,470 | 287,600 | 5,470 |
| 2018-10-05 | 5,460 | 5,580 | 5,450 | 5,510 | 301,100 | 5,510 |
| 2018-10-04 | 5,520 | 5,560 | 5,460 | 5,460 | 266,100 | 5,460 |
| 2018-10-03 | 5,470 | 5,580 | 5,470 | 5,510 | 393,300 | 5,510 |
| 2018-10-02 | 5,370 | 5,470 | 5,350 | 5,430 | 239,000 | 5,430 |
| 2018-10-01 | 5,360 | 5,400 | 5,310 | 5,360 | 204,200 | 5,360 |
| 2018-09-28 | 5,380 | 5,410 | 5,330 | 5,390 | 292,000 | 5,390 |
| 2018-09-27 | 5,330 | 5,440 | 5,320 | 5,320 | 278,100 | 5,320 |
| 2018-09-26 | 5,300 | 5,450 | 5,300 | 5,430 | 309,900 | 5,430 |
| 2018-09-25 | 5,240 | 5,310 | 5,210 | 5,300 | 271,500 | 5,300 |
| 2018-09-21 | 5,210 | 5,230 | 5,160 | 5,190 | 282,500 | 5,190 |
| 2018-09-20 | 5,220 | 5,230 | 5,150 | 5,170 | 184,300 | 5,170 |
| 2018-09-19 | 5,180 | 5,190 | 5,100 | 5,160 | 194,000 | 5,160 |
| 2018-09-18 | 5,060 | 5,140 | 5,040 | 5,120 | 184,300 | 5,120 |
| 2018-09-14 | 5,070 | 5,130 | 5,060 | 5,080 | 242,900 | 5,080 |
| 2018-09-13 | 5,010 | 5,090 | 5,000 | 5,020 | 157,600 | 5,020 |
| 2018-09-12 | 5,000 | 5,000 | 4,940 | 4,980 | 209,000 | 4,980 |
| 2018-09-11 | 5,000 | 5,060 | 4,975 | 5,020 | 159,100 | 5,020 |
| 2018-09-10 | 4,975 | 5,030 | 4,965 | 5,000 | 153,000 | 5,000 |
| 2018-09-07 | 4,965 | 5,010 | 4,960 | 4,995 | 162,200 | 4,995 |
| 2018-09-06 | 5,050 | 5,050 | 4,970 | 5,010 | 259,400 | 5,010 |
| 2018-09-05 | 5,020 | 5,060 | 4,990 | 5,030 | 213,200 | 5,030 |
| 2018-09-04 | 5,020 | 5,050 | 4,985 | 5,040 | 89,500 | 5,040 |
| 2018-09-03 | 5,020 | 5,050 | 5,010 | 5,050 | 98,400 | 5,050 |
| 2018-08-31 | 5,030 | 5,080 | 5,010 | 5,050 | 242,200 | 5,050 |
| 2018-08-30 | 5,000 | 5,050 | 4,980 | 5,030 | 174,800 | 5,030 |
| 2018-08-29 | 5,000 | 5,050 | 4,990 | 5,020 | 159,000 | 5,020 |
| 2018-08-28 | 4,955 | 5,010 | 4,935 | 4,960 | 181,100 | 4,960 |
| 2018-08-27 | 4,915 | 4,965 | 4,900 | 4,950 | 110,900 | 4,950 |
| 2018-08-24 | 4,870 | 4,895 | 4,860 | 4,885 | 149,100 | 4,885 |
| 2018-08-23 | 4,790 | 4,805 | 4,760 | 4,800 | 121,200 | 4,800 |
| 2018-08-22 | 4,775 | 4,855 | 4,765 | 4,780 | 313,200 | 4,780 |
| 2018-08-21 | 4,735 | 4,810 | 4,690 | 4,790 | 134,300 | 4,790 |
| 2018-08-20 | 4,740 | 4,775 | 4,695 | 4,735 | 128,300 | 4,735 |
| 2018-08-17 | 4,745 | 4,850 | 4,735 | 4,790 | 245,100 | 4,790 |
| 2018-08-16 | 4,745 | 4,755 | 4,665 | 4,700 | 205,700 | 4,700 |
| 2018-08-15 | 4,725 | 4,815 | 4,715 | 4,790 | 219,800 | 4,790 |
| 2018-08-14 | 4,720 | 4,730 | 4,630 | 4,705 | 219,100 | 4,705 |
| 2018-08-13 | 4,700 | 4,760 | 4,675 | 4,690 | 316,700 | 4,690 |
| 2018-08-10 | 4,735 | 4,760 | 4,660 | 4,710 | 164,500 | 4,710 |
| 2018-08-09 | 4,665 | 4,750 | 4,635 | 4,735 | 227,000 | 4,735 |
| 2018-08-08 | 4,615 | 4,710 | 4,610 | 4,665 | 324,500 | 4,665 |
| 2018-08-07 | 4,655 | 4,770 | 4,400 | 4,620 | 632,500 | 4,620 |
| 2018-08-06 | 4,860 | 4,860 | 4,790 | 4,795 | 220,800 | 4,795 |
| 2018-08-03 | 4,880 | 4,880 | 4,800 | 4,810 | 143,900 | 4,810 |
| 2018-08-02 | 4,930 | 4,940 | 4,835 | 4,845 | 222,600 | 4,845 |
| 2018-08-01 | 4,875 | 4,965 | 4,875 | 4,950 | 288,100 | 4,950 |
| 2018-07-31 | 4,875 | 4,930 | 4,835 | 4,885 | 301,000 | 4,885 |
| 2018-07-30 | 4,895 | 4,925 | 4,855 | 4,890 | 124,600 | 4,890 |
| 2018-07-27 | 4,930 | 4,950 | 4,900 | 4,930 | 121,000 | 4,930 |
| 2018-07-26 | 4,925 | 4,930 | 4,835 | 4,895 | 151,500 | 4,895 |
| 2018-07-25 | 4,870 | 4,985 | 4,830 | 4,855 | 318,000 | 4,855 |
| 2018-07-24 | 4,830 | 4,830 | 4,750 | 4,760 | 128,500 | 4,760 |
| 2018-07-23 | 4,795 | 4,840 | 4,780 | 4,790 | 137,000 | 4,790 |
| 2018-07-20 | 4,805 | 4,860 | 4,780 | 4,810 | 197,000 | 4,810 |
| 2018-07-19 | 4,815 | 4,840 | 4,770 | 4,830 | 157,400 | 4,830 |
| 2018-07-18 | 4,820 | 4,860 | 4,795 | 4,815 | 131,300 | 4,815 |
| 2018-07-17 | 4,710 | 4,795 | 4,690 | 4,770 | 156,700 | 4,770 |
| 2018-07-13 | 4,685 | 4,705 | 4,640 | 4,685 | 201,000 | 4,685 |
| 2018-07-12 | 4,610 | 4,655 | 4,600 | 4,640 | 165,500 | 4,640 |
| 2018-07-11 | 4,630 | 4,665 | 4,595 | 4,610 | 200,400 | 4,610 |
| 2018-07-10 | 4,665 | 4,685 | 4,630 | 4,635 | 197,000 | 4,635 |
| 2018-07-09 | 4,650 | 4,690 | 4,630 | 4,650 | 114,000 | 4,650 |
| 2018-07-06 | 4,635 | 4,675 | 4,600 | 4,615 | 206,100 | 4,615 |
| 2018-07-05 | 4,605 | 4,630 | 4,570 | 4,590 | 175,600 | 4,590 |
| 2018-07-04 | 4,590 | 4,620 | 4,570 | 4,605 | 133,800 | 4,605 |
| 2018-07-03 | 4,610 | 4,650 | 4,580 | 4,615 | 215,200 | 4,615 |
| 2018-07-02 | 4,670 | 4,745 | 4,620 | 4,620 | 283,600 | 4,620 |
| 2018-06-29 | 4,665 | 4,710 | 4,630 | 4,690 | 313,800 | 4,690 |
| 2018-06-28 | 4,720 | 4,720 | 4,635 | 4,655 | 249,400 | 4,655 |
| 2018-06-27 | 4,660 | 4,740 | 4,660 | 4,725 | 200,400 | 4,725 |
| 2018-06-26 | 4,695 | 4,705 | 4,660 | 4,690 | 230,600 | 4,690 |
| 2018-06-25 | 4,760 | 4,765 | 4,685 | 4,690 | 172,700 | 4,690 |
| 2018-06-22 | 4,800 | 4,825 | 4,755 | 4,780 | 243,900 | 4,780 |
| 2018-06-21 | 4,865 | 4,905 | 4,835 | 4,835 | 287,400 | 4,835 |
| 2018-06-20 | 4,790 | 4,860 | 4,750 | 4,850 | 307,600 | 4,850 |
| 2018-06-19 | 4,800 | 4,865 | 4,765 | 4,780 | 442,700 | 4,780 |
| 2018-06-18 | 4,805 | 4,855 | 4,795 | 4,810 | 240,300 | 4,810 |
| 2018-06-15 | 4,815 | 4,880 | 4,765 | 4,850 | 412,000 | 4,850 |
| 2018-06-14 | 4,840 | 4,850 | 4,790 | 4,825 | 208,100 | 4,825 |
| 2018-06-13 | 4,880 | 4,925 | 4,855 | 4,870 | 254,600 | 4,870 |
| 2018-06-12 | 4,885 | 4,910 | 4,850 | 4,855 | 239,000 | 4,855 |
| 2018-06-11 | 4,855 | 4,885 | 4,815 | 4,865 | 249,700 | 4,865 |
| 2018-06-08 | 4,865 | 4,930 | 4,865 | 4,900 | 347,200 | 4,900 |
| 2018-06-07 | 4,905 | 4,925 | 4,855 | 4,885 | 232,500 | 4,885 |
| 2018-06-06 | 4,850 | 4,925 | 4,845 | 4,905 | 221,300 | 4,905 |
| 2018-06-05 | 4,990 | 5,020 | 4,845 | 4,900 | 265,100 | 4,900 |
| 2018-06-04 | 4,950 | 4,995 | 4,940 | 4,960 | 179,700 | 4,960 |
| 2018-06-01 | 4,860 | 4,965 | 4,855 | 4,895 | 215,400 | 4,895 |
| 2018-05-31 | 4,970 | 4,985 | 4,875 | 4,880 | 610,000 | 4,880 |
| 2018-05-30 | 4,895 | 4,940 | 4,870 | 4,925 | 344,900 | 4,925 |
| 2018-05-29 | 4,990 | 5,040 | 4,925 | 4,950 | 279,900 | 4,950 |
| 2018-05-28 | 5,040 | 5,080 | 5,010 | 5,020 | 123,400 | 5,020 |
| 2018-05-25 | 5,090 | 5,110 | 5,040 | 5,050 | 192,900 | 5,050 |
| 2018-05-24 | 5,050 | 5,140 | 5,050 | 5,100 | 252,500 | 5,100 |
| 2018-05-23 | 4,995 | 5,070 | 4,995 | 5,030 | 297,700 | 5,030 |
| 2018-05-22 | 5,090 | 5,110 | 5,070 | 5,090 | 104,300 | 5,090 |
| 2018-05-21 | 5,100 | 5,110 | 5,060 | 5,070 | 163,200 | 5,070 |
| 2018-05-18 | 5,140 | 5,150 | 5,080 | 5,100 | 233,800 | 5,100 |
| 2018-05-17 | 5,140 | 5,200 | 5,080 | 5,150 | 350,100 | 5,150 |
| 2018-05-16 | 5,000 | 5,180 | 4,990 | 5,150 | 305,500 | 5,150 |
| 2018-05-15 | 4,975 | 5,020 | 4,965 | 5,000 | 164,600 | 5,000 |
| 2018-05-14 | 4,905 | 4,970 | 4,890 | 4,955 | 152,200 | 4,955 |
| 2018-05-11 | 4,880 | 4,910 | 4,865 | 4,900 | 302,800 | 4,900 |
| 2018-05-10 | 4,900 | 4,945 | 4,775 | 4,885 | 511,200 | 4,885 |
| 2018-05-09 | 4,700 | 5,110 | 4,540 | 5,050 | 764,800 | 5,050 |
| 2018-05-08 | 4,750 | 4,790 | 4,690 | 4,700 | 336,500 | 4,700 |
| 2018-05-07 | 4,740 | 4,740 | 4,655 | 4,730 | 281,200 | 4,730 |
| 2018-05-02 | 4,790 | 4,800 | 4,705 | 4,765 | 267,800 | 4,765 |
| 2018-05-01 | 4,710 | 4,810 | 4,680 | 4,775 | 306,100 | 4,775 |
| 2018-04-27 | 4,620 | 4,720 | 4,620 | 4,710 | 273,500 | 4,710 |
| 2018-04-26 | 4,560 | 4,620 | 4,525 | 4,605 | 177,700 | 4,605 |
| 2018-04-25 | 4,500 | 4,580 | 4,485 | 4,535 | 161,900 | 4,535 |
| 2018-04-24 | 4,505 | 4,550 | 4,490 | 4,540 | 106,700 | 4,540 |
| 2018-04-23 | 4,505 | 4,510 | 4,460 | 4,475 | 93,100 | 4,475 |
| 2018-04-20 | 4,520 | 4,570 | 4,515 | 4,540 | 189,800 | 4,540 |
| 2018-04-19 | 4,510 | 4,545 | 4,475 | 4,480 | 132,500 | 4,480 |
| 2018-04-18 | 4,460 | 4,500 | 4,430 | 4,495 | 171,000 | 4,495 |
| 2018-04-17 | 4,470 | 4,480 | 4,430 | 4,460 | 179,400 | 4,460 |
| 2018-04-16 | 4,355 | 4,470 | 4,345 | 4,465 | 127,000 | 4,465 |
| 2018-04-13 | 4,375 | 4,375 | 4,330 | 4,350 | 103,100 | 4,350 |
| 2018-04-12 | 4,375 | 4,390 | 4,330 | 4,350 | 92,300 | 4,350 |
| 2018-04-11 | 4,420 | 4,425 | 4,310 | 4,340 | 144,300 | 4,340 |
| 2018-04-10 | 4,460 | 4,480 | 4,395 | 4,420 | 187,100 | 4,420 |
| 2018-04-09 | 4,385 | 4,420 | 4,365 | 4,400 | 109,900 | 4,400 |
| 2018-04-06 | 4,385 | 4,420 | 4,350 | 4,380 | 170,300 | 4,380 |
| 2018-04-05 | 4,400 | 4,435 | 4,370 | 4,385 | 216,500 | 4,385 |
| 2018-04-04 | 4,305 | 4,345 | 4,270 | 4,330 | 161,300 | 4,330 |
| 2018-04-03 | 4,315 | 4,345 | 4,270 | 4,325 | 170,400 | 4,325 |
| 2018-03-30 | 4,460 | 4,460 | 4,370 | 4,395 | 152,100 | 4,395 |
| 2018-03-29 | 4,430 | 4,445 | 4,370 | 4,430 | 203,400 | 4,430 |
| 2018-03-28 | 4,330 | 4,400 | 4,325 | 4,395 | 179,400 | 4,395 |
| 2018-03-27 | 4,265 | 4,405 | 4,245 | 4,405 | 304,100 | 4,405 |
| 2018-03-26 | 4,170 | 4,235 | 4,165 | 4,235 | 227,400 | 4,235 |
| 2018-03-23 | 4,305 | 4,305 | 4,200 | 4,210 | 278,400 | 4,210 |
| 2018-03-22 | 4,270 | 4,375 | 4,270 | 4,375 | 167,700 | 4,375 |
| 2018-03-20 | 4,295 | 4,315 | 4,270 | 4,305 | 135,100 | 4,305 |
| 2018-03-19 | 4,335 | 4,365 | 4,295 | 4,350 | 145,900 | 4,350 |
| 2018-03-16 | 4,435 | 4,440 | 4,360 | 4,390 | 346,400 | 4,390 |
| 2018-03-15 | 4,440 | 4,470 | 4,370 | 4,420 | 239,400 | 4,420 |
| 2018-03-14 | 4,415 | 4,430 | 4,380 | 4,405 | 220,200 | 4,405 |
| 2018-03-13 | 4,405 | 4,440 | 4,385 | 4,440 | 170,000 | 4,440 |
| 2018-03-12 | 4,440 | 4,465 | 4,385 | 4,425 | 163,500 | 4,425 |
| 2018-03-09 | 4,405 | 4,455 | 4,325 | 4,365 | 240,700 | 4,365 |
| 2018-03-08 | 4,350 | 4,380 | 4,320 | 4,345 | 137,300 | 4,345 |
| 2018-03-07 | 4,330 | 4,395 | 4,295 | 4,325 | 264,800 | 4,325 |
| 2018-03-06 | 4,285 | 4,325 | 4,265 | 4,295 | 164,600 | 4,295 |
| 2018-03-05 | 4,225 | 4,280 | 4,225 | 4,250 | 93,500 | 4,250 |
| 2018-03-02 | 4,185 | 4,270 | 4,180 | 4,245 | 286,700 | 4,245 |
| 2018-03-01 | 4,370 | 4,370 | 4,215 | 4,235 | 337,900 | 4,235 |
| 2018-02-28 | 4,310 | 4,415 | 4,305 | 4,380 | 409,100 | 4,380 |
| 2018-02-27 | 4,265 | 4,295 | 4,220 | 4,280 | 210,400 | 4,280 |
| 2018-02-26 | 4,250 | 4,315 | 4,240 | 4,290 | 157,500 | 4,290 |
| 2018-02-23 | 4,205 | 4,235 | 4,190 | 4,210 | 124,500 | 4,210 |
| 2018-02-22 | 4,245 | 4,275 | 4,190 | 4,200 | 276,600 | 4,200 |
| 2018-02-21 | 4,300 | 4,320 | 4,250 | 4,305 | 156,800 | 4,305 |
| 2018-02-20 | 4,345 | 4,355 | 4,300 | 4,325 | 96,500 | 4,325 |
| 2018-02-19 | 4,310 | 4,345 | 4,280 | 4,345 | 118,600 | 4,345 |
| 2018-02-16 | 4,245 | 4,300 | 4,245 | 4,260 | 142,000 | 4,260 |
| 2018-02-15 | 4,235 | 4,265 | 4,205 | 4,230 | 182,600 | 4,230 |
| 2018-02-14 | 4,140 | 4,220 | 4,140 | 4,190 | 278,600 | 4,190 |
| 2018-02-13 | 4,245 | 4,250 | 4,135 | 4,145 | 219,800 | 4,145 |
| 2018-02-09 | 4,155 | 4,190 | 4,145 | 4,190 | 193,100 | 4,190 |
| 2018-02-08 | 4,315 | 4,340 | 4,265 | 4,275 | 302,400 | 4,275 |
| 2018-02-07 | 4,335 | 4,420 | 4,315 | 4,315 | 453,000 | 4,315 |
| 2018-02-06 | 4,400 | 4,430 | 4,195 | 4,265 | 395,600 | 4,265 |
| 2018-02-05 | 4,720 | 4,780 | 4,455 | 4,505 | 457,900 | 4,505 |
| 2018-02-02 | 4,720 | 4,795 | 4,710 | 4,790 | 246,100 | 4,790 |
| 2018-02-01 | 4,665 | 4,790 | 4,665 | 4,770 | 328,700 | 4,770 |
| 2018-01-31 | 4,680 | 4,690 | 4,635 | 4,645 | 329,800 | 4,645 |
| 2018-01-30 | 4,745 | 4,755 | 4,680 | 4,695 | 221,700 | 4,695 |
| 2018-01-29 | 4,780 | 4,790 | 4,720 | 4,720 | 155,700 | 4,720 |
| 2018-01-26 | 4,695 | 4,790 | 4,695 | 4,770 | 193,600 | 4,770 |
| 2018-01-25 | 4,740 | 4,760 | 4,655 | 4,675 | 236,100 | 4,675 |
| 2018-01-24 | 4,720 | 4,780 | 4,695 | 4,765 | 255,800 | 4,765 |
| 2018-01-23 | 4,700 | 4,745 | 4,700 | 4,720 | 176,200 | 4,720 |
| 2018-01-22 | 4,670 | 4,695 | 4,645 | 4,690 | 168,700 | 4,690 |
| 2018-01-19 | 4,705 | 4,715 | 4,675 | 4,700 | 145,000 | 4,700 |
| 2018-01-18 | 4,765 | 4,765 | 4,675 | 4,685 | 247,700 | 4,685 |
| 2018-01-17 | 4,715 | 4,745 | 4,695 | 4,735 | 231,700 | 4,735 |
| 2018-01-16 | 4,795 | 4,795 | 4,755 | 4,785 | 152,100 | 4,785 |
| 2018-01-15 | 4,825 | 4,840 | 4,795 | 4,810 | 83,700 | 4,810 |
| 2018-01-12 | 4,825 | 4,840 | 4,760 | 4,825 | 234,800 | 4,825 |
| 2018-01-11 | 4,775 | 4,840 | 4,760 | 4,840 | 273,800 | 4,840 |
| 2018-01-10 | 4,795 | 4,820 | 4,745 | 4,800 | 229,600 | 4,800 |
| 2018-01-09 | 4,825 | 4,840 | 4,750 | 4,785 | 194,600 | 4,785 |
| 2018-01-05 | 4,835 | 4,845 | 4,770 | 4,810 | 206,700 | 4,810 |
| 2018-01-04 | 4,680 | 4,770 | 4,645 | 4,770 | 269,500 | 4,770 |
分割・併合履歴 ： [2015-03-27]1株→1.1株 [2004-03-26]1株→1.2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.5株