4272 日本化薬(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 | 1,393 | 1,404 | 1,386 | 1,401 | 634,900 | 1,401 |
| 2018-12-27 | 1,370 | 1,401 | 1,359 | 1,395 | 948,600 | 1,395 |
| 2018-12-26 | 1,307 | 1,336 | 1,305 | 1,334 | 726,000 | 1,334 |
| 2018-12-25 | 1,321 | 1,332 | 1,304 | 1,307 | 805,400 | 1,307 |
| 2018-12-21 | 1,380 | 1,410 | 1,367 | 1,368 | 829,200 | 1,368 |
| 2018-12-20 | 1,399 | 1,407 | 1,367 | 1,378 | 1,072,400 | 1,378 |
| 2018-12-19 | 1,437 | 1,437 | 1,403 | 1,409 | 582,300 | 1,409 |
| 2018-12-18 | 1,420 | 1,431 | 1,413 | 1,425 | 520,600 | 1,425 |
| 2018-12-17 | 1,433 | 1,450 | 1,428 | 1,436 | 460,500 | 1,436 |
| 2018-12-14 | 1,424 | 1,443 | 1,422 | 1,422 | 1,314,500 | 1,422 |
| 2018-12-13 | 1,426 | 1,442 | 1,426 | 1,433 | 640,800 | 1,433 |
| 2018-12-12 | 1,410 | 1,432 | 1,409 | 1,423 | 727,800 | 1,423 |
| 2018-12-11 | 1,402 | 1,406 | 1,389 | 1,395 | 641,300 | 1,395 |
| 2018-12-10 | 1,394 | 1,409 | 1,392 | 1,407 | 597,200 | 1,407 |
| 2018-12-07 | 1,405 | 1,419 | 1,399 | 1,417 | 579,600 | 1,417 |
| 2018-12-06 | 1,429 | 1,429 | 1,407 | 1,418 | 547,100 | 1,418 |
| 2018-12-05 | 1,432 | 1,436 | 1,417 | 1,433 | 428,200 | 1,433 |
| 2018-12-04 | 1,474 | 1,474 | 1,441 | 1,443 | 470,200 | 1,443 |
| 2018-12-03 | 1,505 | 1,509 | 1,465 | 1,471 | 682,500 | 1,471 |
| 2018-11-30 | 1,500 | 1,508 | 1,489 | 1,495 | 866,700 | 1,495 |
| 2018-11-29 | 1,500 | 1,506 | 1,480 | 1,490 | 535,300 | 1,490 |
| 2018-11-28 | 1,473 | 1,485 | 1,456 | 1,485 | 729,000 | 1,485 |
| 2018-11-27 | 1,460 | 1,470 | 1,447 | 1,459 | 693,700 | 1,459 |
| 2018-11-26 | 1,430 | 1,454 | 1,424 | 1,446 | 734,800 | 1,446 |
| 2018-11-22 | 1,445 | 1,445 | 1,426 | 1,431 | 472,700 | 1,431 |
| 2018-11-21 | 1,420 | 1,432 | 1,412 | 1,428 | 437,000 | 1,428 |
| 2018-11-20 | 1,419 | 1,439 | 1,411 | 1,439 | 527,100 | 1,439 |
| 2018-11-19 | 1,423 | 1,433 | 1,416 | 1,426 | 490,200 | 1,426 |
| 2018-11-16 | 1,422 | 1,433 | 1,415 | 1,424 | 557,100 | 1,424 |
| 2018-11-15 | 1,420 | 1,435 | 1,413 | 1,434 | 519,500 | 1,434 |
| 2018-11-14 | 1,411 | 1,436 | 1,407 | 1,436 | 423,900 | 1,436 |
| 2018-11-13 | 1,430 | 1,432 | 1,411 | 1,423 | 431,300 | 1,423 |
| 2018-11-12 | 1,436 | 1,452 | 1,424 | 1,450 | 371,200 | 1,450 |
| 2018-11-09 | 1,439 | 1,449 | 1,430 | 1,442 | 600,400 | 1,442 |
| 2018-11-08 | 1,410 | 1,446 | 1,403 | 1,438 | 656,700 | 1,438 |
| 2018-11-07 | 1,394 | 1,416 | 1,380 | 1,387 | 632,200 | 1,387 |
| 2018-11-06 | 1,385 | 1,394 | 1,364 | 1,381 | 648,000 | 1,381 |
| 2018-11-05 | 1,365 | 1,380 | 1,354 | 1,369 | 528,800 | 1,369 |
| 2018-11-02 | 1,371 | 1,379 | 1,348 | 1,371 | 503,700 | 1,371 |
| 2018-11-01 | 1,345 | 1,375 | 1,345 | 1,370 | 813,500 | 1,370 |
| 2018-10-31 | 1,293 | 1,359 | 1,293 | 1,348 | 986,900 | 1,348 |
| 2018-10-30 | 1,284 | 1,291 | 1,275 | 1,288 | 1,372,000 | 1,288 |
| 2018-10-29 | 1,274 | 1,300 | 1,270 | 1,293 | 545,000 | 1,293 |
| 2018-10-26 | 1,250 | 1,278 | 1,242 | 1,264 | 746,100 | 1,264 |
| 2018-10-25 | 1,250 | 1,261 | 1,234 | 1,243 | 783,700 | 1,243 |
| 2018-10-24 | 1,279 | 1,284 | 1,258 | 1,276 | 640,700 | 1,276 |
| 2018-10-23 | 1,286 | 1,287 | 1,262 | 1,264 | 602,500 | 1,264 |
| 2018-10-22 | 1,293 | 1,305 | 1,279 | 1,299 | 317,200 | 1,299 |
| 2018-10-19 | 1,282 | 1,295 | 1,282 | 1,292 | 438,500 | 1,292 |
| 2018-10-18 | 1,298 | 1,311 | 1,298 | 1,303 | 337,500 | 1,303 |
| 2018-10-17 | 1,319 | 1,322 | 1,311 | 1,315 | 448,500 | 1,315 |
| 2018-10-16 | 1,290 | 1,312 | 1,288 | 1,310 | 519,100 | 1,310 |
| 2018-10-15 | 1,271 | 1,302 | 1,271 | 1,296 | 635,000 | 1,296 |
| 2018-10-12 | 1,266 | 1,293 | 1,266 | 1,289 | 1,149,900 | 1,289 |
| 2018-10-11 | 1,289 | 1,312 | 1,285 | 1,296 | 823,400 | 1,296 |
| 2018-10-10 | 1,327 | 1,334 | 1,312 | 1,312 | 685,100 | 1,312 |
| 2018-10-09 | 1,347 | 1,348 | 1,317 | 1,338 | 713,600 | 1,338 |
| 2018-10-05 | 1,346 | 1,352 | 1,339 | 1,342 | 513,800 | 1,342 |
| 2018-10-04 | 1,369 | 1,370 | 1,350 | 1,358 | 740,400 | 1,358 |
| 2018-10-03 | 1,368 | 1,376 | 1,345 | 1,354 | 491,400 | 1,354 |
| 2018-10-02 | 1,352 | 1,373 | 1,352 | 1,368 | 777,300 | 1,368 |
| 2018-10-01 | 1,351 | 1,357 | 1,344 | 1,347 | 469,400 | 1,347 |
| 2018-09-28 | 1,345 | 1,366 | 1,338 | 1,351 | 758,400 | 1,351 |
| 2018-09-27 | 1,333 | 1,350 | 1,329 | 1,333 | 530,900 | 1,333 |
| 2018-09-26 | 1,347 | 1,347 | 1,331 | 1,346 | 599,300 | 1,346 |
| 2018-09-25 | 1,337 | 1,352 | 1,331 | 1,348 | 633,900 | 1,348 |
| 2018-09-21 | 1,318 | 1,334 | 1,311 | 1,326 | 699,400 | 1,326 |
| 2018-09-20 | 1,318 | 1,319 | 1,294 | 1,313 | 718,900 | 1,313 |
| 2018-09-19 | 1,327 | 1,328 | 1,307 | 1,317 | 617,000 | 1,317 |
| 2018-09-18 | 1,266 | 1,315 | 1,262 | 1,311 | 649,100 | 1,311 |
| 2018-09-14 | 1,265 | 1,267 | 1,250 | 1,256 | 1,117,400 | 1,256 |
| 2018-09-13 | 1,224 | 1,249 | 1,224 | 1,247 | 467,700 | 1,247 |
| 2018-09-12 | 1,233 | 1,235 | 1,215 | 1,223 | 493,700 | 1,223 |
| 2018-09-11 | 1,232 | 1,237 | 1,222 | 1,234 | 484,200 | 1,234 |
| 2018-09-10 | 1,251 | 1,251 | 1,227 | 1,238 | 515,600 | 1,238 |
| 2018-09-07 | 1,272 | 1,275 | 1,243 | 1,251 | 524,900 | 1,251 |
| 2018-09-06 | 1,266 | 1,282 | 1,260 | 1,270 | 425,100 | 1,270 |
| 2018-09-05 | 1,268 | 1,280 | 1,261 | 1,271 | 440,900 | 1,271 |
| 2018-09-04 | 1,282 | 1,283 | 1,267 | 1,271 | 470,100 | 1,271 |
| 2018-09-03 | 1,305 | 1,305 | 1,276 | 1,283 | 418,500 | 1,283 |
| 2018-08-31 | 1,293 | 1,310 | 1,288 | 1,305 | 574,100 | 1,305 |
| 2018-08-30 | 1,333 | 1,333 | 1,299 | 1,306 | 1,796,600 | 1,306 |
| 2018-08-29 | 1,308 | 1,327 | 1,307 | 1,322 | 578,800 | 1,322 |
| 2018-08-28 | 1,289 | 1,306 | 1,288 | 1,302 | 627,700 | 1,302 |
| 2018-08-27 | 1,269 | 1,286 | 1,267 | 1,280 | 333,500 | 1,280 |
| 2018-08-24 | 1,282 | 1,283 | 1,266 | 1,276 | 402,700 | 1,276 |
| 2018-08-23 | 1,293 | 1,294 | 1,266 | 1,271 | 627,900 | 1,271 |
| 2018-08-22 | 1,278 | 1,286 | 1,271 | 1,286 | 445,800 | 1,286 |
| 2018-08-21 | 1,264 | 1,273 | 1,255 | 1,271 | 586,000 | 1,271 |
| 2018-08-20 | 1,279 | 1,281 | 1,264 | 1,266 | 405,700 | 1,266 |
| 2018-08-17 | 1,271 | 1,278 | 1,263 | 1,276 | 514,000 | 1,276 |
| 2018-08-16 | 1,258 | 1,276 | 1,243 | 1,268 | 672,900 | 1,268 |
| 2018-08-15 | 1,272 | 1,278 | 1,253 | 1,265 | 567,200 | 1,265 |
| 2018-08-14 | 1,248 | 1,272 | 1,245 | 1,271 | 745,800 | 1,271 |
| 2018-08-13 | 1,241 | 1,251 | 1,235 | 1,248 | 679,400 | 1,248 |
| 2018-08-10 | 1,268 | 1,268 | 1,249 | 1,256 | 805,200 | 1,256 |
| 2018-08-09 | 1,265 | 1,270 | 1,255 | 1,265 | 493,000 | 1,265 |
| 2018-08-08 | 1,266 | 1,272 | 1,257 | 1,265 | 578,200 | 1,265 |
| 2018-08-07 | 1,263 | 1,275 | 1,258 | 1,269 | 388,500 | 1,269 |
| 2018-08-06 | 1,263 | 1,269 | 1,253 | 1,263 | 524,300 | 1,263 |
| 2018-08-03 | 1,274 | 1,274 | 1,259 | 1,268 | 522,800 | 1,268 |
| 2018-08-02 | 1,288 | 1,294 | 1,268 | 1,275 | 577,900 | 1,275 |
| 2018-08-01 | 1,270 | 1,298 | 1,265 | 1,297 | 1,045,400 | 1,297 |
| 2018-07-31 | 1,260 | 1,278 | 1,251 | 1,271 | 1,132,100 | 1,271 |
| 2018-07-30 | 1,245 | 1,260 | 1,245 | 1,253 | 708,700 | 1,253 |
| 2018-07-27 | 1,235 | 1,235 | 1,216 | 1,232 | 607,800 | 1,232 |
| 2018-07-26 | 1,233 | 1,237 | 1,217 | 1,223 | 600,900 | 1,223 |
| 2018-07-25 | 1,213 | 1,214 | 1,199 | 1,214 | 693,300 | 1,214 |
| 2018-07-24 | 1,214 | 1,218 | 1,197 | 1,201 | 507,800 | 1,201 |
| 2018-07-23 | 1,198 | 1,211 | 1,196 | 1,210 | 522,800 | 1,210 |
| 2018-07-20 | 1,214 | 1,219 | 1,196 | 1,206 | 672,300 | 1,206 |
| 2018-07-19 | 1,220 | 1,223 | 1,214 | 1,216 | 406,700 | 1,216 |
| 2018-07-18 | 1,231 | 1,236 | 1,217 | 1,217 | 472,300 | 1,217 |
| 2018-07-17 | 1,198 | 1,237 | 1,195 | 1,233 | 673,300 | 1,233 |
| 2018-07-13 | 1,180 | 1,199 | 1,179 | 1,194 | 767,100 | 1,194 |
| 2018-07-12 | 1,171 | 1,178 | 1,164 | 1,167 | 738,400 | 1,167 |
| 2018-07-11 | 1,175 | 1,182 | 1,165 | 1,177 | 677,100 | 1,177 |
| 2018-07-10 | 1,180 | 1,193 | 1,177 | 1,178 | 698,600 | 1,178 |
| 2018-07-09 | 1,158 | 1,186 | 1,158 | 1,181 | 529,200 | 1,181 |
| 2018-07-06 | 1,155 | 1,172 | 1,151 | 1,158 | 950,700 | 1,158 |
| 2018-07-05 | 1,144 | 1,165 | 1,144 | 1,161 | 999,400 | 1,161 |
| 2018-07-04 | 1,165 | 1,183 | 1,143 | 1,145 | 1,294,700 | 1,145 |
| 2018-07-03 | 1,214 | 1,214 | 1,180 | 1,193 | 976,000 | 1,193 |
| 2018-07-02 | 1,235 | 1,242 | 1,210 | 1,211 | 487,200 | 1,211 |
| 2018-06-29 | 1,239 | 1,244 | 1,232 | 1,239 | 615,300 | 1,239 |
| 2018-06-28 | 1,232 | 1,245 | 1,223 | 1,239 | 448,800 | 1,239 |
| 2018-06-27 | 1,253 | 1,259 | 1,230 | 1,233 | 502,800 | 1,233 |
| 2018-06-26 | 1,215 | 1,247 | 1,206 | 1,244 | 688,500 | 1,244 |
| 2018-06-25 | 1,210 | 1,224 | 1,207 | 1,212 | 492,300 | 1,212 |
| 2018-06-22 | 1,186 | 1,212 | 1,181 | 1,202 | 992,700 | 1,202 |
| 2018-06-21 | 1,186 | 1,194 | 1,179 | 1,186 | 721,100 | 1,186 |
| 2018-06-20 | 1,194 | 1,196 | 1,166 | 1,189 | 1,047,300 | 1,189 |
| 2018-06-19 | 1,200 | 1,217 | 1,194 | 1,196 | 1,137,000 | 1,196 |
| 2018-06-18 | 1,192 | 1,203 | 1,185 | 1,200 | 712,500 | 1,200 |
| 2018-06-15 | 1,210 | 1,212 | 1,196 | 1,198 | 910,100 | 1,198 |
| 2018-06-14 | 1,205 | 1,211 | 1,196 | 1,206 | 531,200 | 1,206 |
| 2018-06-13 | 1,200 | 1,210 | 1,196 | 1,204 | 454,400 | 1,204 |
| 2018-06-12 | 1,202 | 1,209 | 1,200 | 1,205 | 595,900 | 1,205 |
| 2018-06-11 | 1,211 | 1,212 | 1,198 | 1,199 | 365,700 | 1,199 |
| 2018-06-08 | 1,225 | 1,225 | 1,201 | 1,203 | 1,196,900 | 1,203 |
| 2018-06-07 | 1,208 | 1,224 | 1,207 | 1,207 | 722,100 | 1,207 |
| 2018-06-06 | 1,192 | 1,207 | 1,182 | 1,207 | 683,200 | 1,207 |
| 2018-06-05 | 1,189 | 1,192 | 1,184 | 1,187 | 482,500 | 1,187 |
| 2018-06-04 | 1,190 | 1,197 | 1,181 | 1,183 | 915,800 | 1,183 |
| 2018-06-01 | 1,190 | 1,200 | 1,179 | 1,196 | 856,300 | 1,196 |
| 2018-05-31 | 1,201 | 1,202 | 1,185 | 1,196 | 837,100 | 1,196 |
| 2018-05-30 | 1,190 | 1,196 | 1,181 | 1,192 | 815,800 | 1,192 |
| 2018-05-29 | 1,225 | 1,226 | 1,207 | 1,214 | 633,000 | 1,214 |
| 2018-05-28 | 1,224 | 1,227 | 1,216 | 1,227 | 446,100 | 1,227 |
| 2018-05-25 | 1,239 | 1,245 | 1,224 | 1,226 | 610,600 | 1,226 |
| 2018-05-24 | 1,263 | 1,272 | 1,239 | 1,242 | 963,600 | 1,242 |
| 2018-05-23 | 1,288 | 1,296 | 1,276 | 1,278 | 958,300 | 1,278 |
| 2018-05-22 | 1,309 | 1,315 | 1,300 | 1,302 | 569,400 | 1,302 |
| 2018-05-21 | 1,315 | 1,318 | 1,304 | 1,307 | 554,200 | 1,307 |
| 2018-05-18 | 1,330 | 1,330 | 1,311 | 1,315 | 668,500 | 1,315 |
| 2018-05-17 | 1,312 | 1,322 | 1,305 | 1,314 | 578,000 | 1,314 |
| 2018-05-16 | 1,299 | 1,310 | 1,295 | 1,305 | 683,300 | 1,305 |
| 2018-05-15 | 1,290 | 1,307 | 1,287 | 1,302 | 587,100 | 1,302 |
| 2018-05-14 | 1,310 | 1,311 | 1,287 | 1,295 | 759,100 | 1,295 |
| 2018-05-11 | 1,345 | 1,352 | 1,292 | 1,311 | 1,278,600 | 1,311 |
| 2018-05-10 | 1,367 | 1,386 | 1,366 | 1,373 | 350,400 | 1,373 |
| 2018-05-09 | 1,359 | 1,378 | 1,351 | 1,378 | 558,100 | 1,378 |
| 2018-05-08 | 1,346 | 1,371 | 1,345 | 1,359 | 633,200 | 1,359 |
| 2018-05-07 | 1,375 | 1,375 | 1,337 | 1,347 | 710,900 | 1,347 |
| 2018-05-02 | 1,392 | 1,398 | 1,384 | 1,390 | 572,700 | 1,390 |
| 2018-05-01 | 1,375 | 1,383 | 1,365 | 1,380 | 677,100 | 1,380 |
| 2018-04-27 | 1,391 | 1,392 | 1,364 | 1,371 | 669,300 | 1,371 |
| 2018-04-26 | 1,374 | 1,384 | 1,370 | 1,380 | 552,400 | 1,380 |
| 2018-04-25 | 1,354 | 1,369 | 1,346 | 1,369 | 363,900 | 1,369 |
| 2018-04-24 | 1,363 | 1,365 | 1,346 | 1,357 | 488,600 | 1,357 |
| 2018-04-23 | 1,358 | 1,358 | 1,346 | 1,349 | 316,800 | 1,349 |
| 2018-04-20 | 1,374 | 1,375 | 1,349 | 1,352 | 581,600 | 1,352 |
| 2018-04-19 | 1,353 | 1,378 | 1,351 | 1,374 | 558,700 | 1,374 |
| 2018-04-18 | 1,330 | 1,346 | 1,320 | 1,342 | 416,500 | 1,342 |
| 2018-04-17 | 1,328 | 1,336 | 1,323 | 1,327 | 431,000 | 1,327 |
| 2018-04-16 | 1,327 | 1,328 | 1,311 | 1,326 | 368,500 | 1,326 |
| 2018-04-13 | 1,327 | 1,340 | 1,322 | 1,323 | 533,900 | 1,323 |
| 2018-04-12 | 1,323 | 1,323 | 1,311 | 1,319 | 492,200 | 1,319 |
| 2018-04-11 | 1,334 | 1,334 | 1,317 | 1,323 | 454,500 | 1,323 |
| 2018-04-10 | 1,309 | 1,337 | 1,303 | 1,332 | 584,600 | 1,332 |
| 2018-04-09 | 1,298 | 1,304 | 1,286 | 1,301 | 610,900 | 1,301 |
| 2018-04-06 | 1,330 | 1,332 | 1,314 | 1,317 | 838,400 | 1,317 |
| 2018-04-05 | 1,300 | 1,320 | 1,297 | 1,311 | 821,800 | 1,311 |
| 2018-04-04 | 1,288 | 1,293 | 1,279 | 1,288 | 626,700 | 1,288 |
| 2018-04-03 | 1,281 | 1,291 | 1,273 | 1,288 | 695,100 | 1,288 |
| 2018-03-30 | 1,320 | 1,321 | 1,298 | 1,307 | 604,600 | 1,307 |
| 2018-03-29 | 1,324 | 1,326 | 1,293 | 1,306 | 551,600 | 1,306 |
| 2018-03-28 | 1,292 | 1,305 | 1,284 | 1,304 | 738,800 | 1,304 |
| 2018-03-27 | 1,293 | 1,319 | 1,290 | 1,318 | 847,400 | 1,318 |
| 2018-03-26 | 1,262 | 1,285 | 1,253 | 1,285 | 643,600 | 1,285 |
| 2018-03-23 | 1,283 | 1,293 | 1,258 | 1,262 | 1,400,800 | 1,262 |
| 2018-03-22 | 1,338 | 1,338 | 1,322 | 1,330 | 638,800 | 1,330 |
| 2018-03-20 | 1,325 | 1,339 | 1,321 | 1,337 | 503,100 | 1,337 |
| 2018-03-19 | 1,333 | 1,351 | 1,332 | 1,337 | 461,700 | 1,337 |
| 2018-03-16 | 1,369 | 1,369 | 1,339 | 1,342 | 731,500 | 1,342 |
| 2018-03-15 | 1,361 | 1,366 | 1,341 | 1,355 | 540,900 | 1,355 |
| 2018-03-14 | 1,366 | 1,374 | 1,360 | 1,368 | 582,300 | 1,368 |
| 2018-03-13 | 1,342 | 1,374 | 1,339 | 1,372 | 703,000 | 1,372 |
| 2018-03-12 | 1,371 | 1,372 | 1,351 | 1,360 | 567,700 | 1,360 |
| 2018-03-09 | 1,335 | 1,363 | 1,334 | 1,345 | 1,632,200 | 1,345 |
| 2018-03-08 | 1,326 | 1,327 | 1,311 | 1,318 | 1,036,900 | 1,318 |
| 2018-03-07 | 1,315 | 1,323 | 1,302 | 1,314 | 1,067,800 | 1,314 |
| 2018-03-06 | 1,332 | 1,339 | 1,318 | 1,321 | 566,500 | 1,321 |
| 2018-03-05 | 1,313 | 1,326 | 1,308 | 1,313 | 601,600 | 1,313 |
| 2018-03-02 | 1,336 | 1,338 | 1,316 | 1,319 | 1,011,000 | 1,319 |
| 2018-03-01 | 1,385 | 1,385 | 1,351 | 1,359 | 803,600 | 1,359 |
| 2018-02-28 | 1,390 | 1,402 | 1,381 | 1,381 | 777,700 | 1,381 |
| 2018-02-27 | 1,400 | 1,405 | 1,388 | 1,397 | 694,900 | 1,397 |
| 2018-02-26 | 1,388 | 1,399 | 1,373 | 1,383 | 684,500 | 1,383 |
| 2018-02-23 | 1,368 | 1,375 | 1,360 | 1,374 | 605,100 | 1,374 |
| 2018-02-22 | 1,362 | 1,366 | 1,347 | 1,354 | 759,600 | 1,354 |
| 2018-02-21 | 1,380 | 1,392 | 1,372 | 1,376 | 707,400 | 1,376 |
| 2018-02-20 | 1,384 | 1,391 | 1,374 | 1,380 | 701,300 | 1,380 |
| 2018-02-19 | 1,376 | 1,390 | 1,368 | 1,389 | 542,600 | 1,389 |
| 2018-02-16 | 1,351 | 1,370 | 1,348 | 1,359 | 532,700 | 1,359 |
| 2018-02-15 | 1,349 | 1,361 | 1,340 | 1,344 | 638,100 | 1,344 |
| 2018-02-14 | 1,356 | 1,368 | 1,323 | 1,336 | 883,900 | 1,336 |
| 2018-02-13 | 1,392 | 1,393 | 1,353 | 1,356 | 871,000 | 1,356 |
| 2018-02-09 | 1,363 | 1,375 | 1,352 | 1,365 | 1,365,100 | 1,365 |
| 2018-02-08 | 1,401 | 1,431 | 1,400 | 1,421 | 820,700 | 1,421 |
| 2018-02-07 | 1,442 | 1,455 | 1,405 | 1,406 | 1,241,200 | 1,406 |
| 2018-02-06 | 1,451 | 1,459 | 1,388 | 1,414 | 1,619,700 | 1,414 |
| 2018-02-05 | 1,550 | 1,550 | 1,512 | 1,514 | 758,000 | 1,514 |
| 2018-02-02 | 1,565 | 1,588 | 1,554 | 1,563 | 987,100 | 1,563 |
| 2018-02-01 | 1,596 | 1,603 | 1,574 | 1,581 | 839,000 | 1,581 |
| 2018-01-31 | 1,638 | 1,638 | 1,602 | 1,606 | 752,300 | 1,606 |
| 2018-01-30 | 1,627 | 1,645 | 1,618 | 1,623 | 702,400 | 1,623 |
| 2018-01-29 | 1,630 | 1,649 | 1,629 | 1,638 | 563,900 | 1,638 |
| 2018-01-26 | 1,641 | 1,649 | 1,633 | 1,635 | 468,200 | 1,635 |
| 2018-01-25 | 1,653 | 1,653 | 1,632 | 1,632 | 585,600 | 1,632 |
| 2018-01-24 | 1,664 | 1,667 | 1,649 | 1,652 | 398,000 | 1,652 |
| 2018-01-23 | 1,651 | 1,667 | 1,641 | 1,665 | 548,600 | 1,665 |
| 2018-01-22 | 1,656 | 1,660 | 1,649 | 1,653 | 441,200 | 1,653 |
| 2018-01-19 | 1,662 | 1,670 | 1,651 | 1,655 | 633,100 | 1,655 |
| 2018-01-18 | 1,706 | 1,707 | 1,661 | 1,666 | 791,900 | 1,666 |
| 2018-01-17 | 1,665 | 1,697 | 1,663 | 1,692 | 888,800 | 1,692 |
| 2018-01-16 | 1,669 | 1,673 | 1,659 | 1,667 | 347,900 | 1,667 |
| 2018-01-15 | 1,683 | 1,690 | 1,668 | 1,670 | 500,300 | 1,670 |
| 2018-01-12 | 1,715 | 1,723 | 1,688 | 1,690 | 927,900 | 1,690 |
| 2018-01-11 | 1,715 | 1,719 | 1,695 | 1,717 | 515,700 | 1,717 |
| 2018-01-10 | 1,723 | 1,723 | 1,706 | 1,715 | 332,000 | 1,715 |
| 2018-01-09 | 1,730 | 1,736 | 1,724 | 1,727 | 456,800 | 1,727 |
| 2018-01-05 | 1,722 | 1,728 | 1,709 | 1,725 | 585,700 | 1,725 |
| 2018-01-04 | 1,688 | 1,724 | 1,688 | 1,720 | 756,600 | 1,720 |
分割・併合履歴 ： [1986-05-28]1株→1.1株
