2003 日東富士製粉(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 | 5,560 | 5,640 | 5,560 | 5,600 | 1,100 | 2,800 |
| 2018-12-27 | 5,440 | 5,580 | 5,440 | 5,570 | 1,500 | 2,785 |
| 2018-12-26 | 5,450 | 5,460 | 5,360 | 5,360 | 800 | 2,680 |
| 2018-12-25 | 5,440 | 5,500 | 5,400 | 5,450 | 4,900 | 2,725 |
| 2018-12-21 | 5,430 | 5,530 | 5,420 | 5,440 | 3,300 | 2,720 |
| 2018-12-20 | 5,580 | 5,580 | 5,420 | 5,420 | 2,500 | 2,710 |
| 2018-12-19 | 5,540 | 5,740 | 5,540 | 5,670 | 900 | 2,835 |
| 2018-12-18 | 5,600 | 5,620 | 5,580 | 5,580 | 1,800 | 2,790 |
| 2018-12-17 | 5,630 | 5,730 | 5,590 | 5,700 | 3,000 | 2,850 |
| 2018-12-14 | 5,780 | 5,780 | 5,700 | 5,710 | 2,400 | 2,855 |
| 2018-12-13 | 5,810 | 5,820 | 5,720 | 5,720 | 3,000 | 2,860 |
| 2018-12-12 | 5,680 | 5,820 | 5,650 | 5,810 | 4,000 | 2,905 |
| 2018-12-11 | 5,650 | 5,680 | 5,560 | 5,610 | 3,800 | 2,805 |
| 2018-12-10 | 5,510 | 5,630 | 5,510 | 5,550 | 2,200 | 2,775 |
| 2018-12-07 | 5,650 | 5,710 | 5,500 | 5,500 | 3,800 | 2,750 |
| 2018-12-06 | 5,620 | 5,620 | 5,500 | 5,550 | 1,100 | 2,775 |
| 2018-12-05 | 5,430 | 5,610 | 5,410 | 5,570 | 1,800 | 2,785 |
| 2018-12-04 | 5,570 | 5,630 | 5,460 | 5,480 | 2,600 | 2,740 |
| 2018-12-03 | 5,660 | 5,660 | 5,450 | 5,550 | 4,000 | 2,775 |
| 2018-11-30 | 5,800 | 5,800 | 5,620 | 5,620 | 5,600 | 2,810 |
| 2018-11-29 | 5,800 | 5,850 | 5,700 | 5,740 | 4,000 | 2,870 |
| 2018-11-28 | 5,590 | 5,750 | 5,590 | 5,740 | 7,600 | 2,870 |
| 2018-11-27 | 5,500 | 5,560 | 5,500 | 5,560 | 3,400 | 2,780 |
| 2018-11-26 | 5,460 | 5,500 | 5,430 | 5,490 | 6,200 | 2,745 |
| 2018-11-22 | 5,470 | 5,470 | 5,420 | 5,450 | 2,600 | 2,725 |
| 2018-11-21 | 5,420 | 5,450 | 5,390 | 5,420 | 2,000 | 2,710 |
| 2018-11-20 | 5,400 | 5,450 | 5,400 | 5,420 | 2,800 | 2,710 |
| 2018-11-19 | 5,380 | 5,450 | 5,320 | 5,400 | 3,900 | 2,700 |
| 2018-11-16 | 5,300 | 5,380 | 5,300 | 5,370 | 4,000 | 2,685 |
| 2018-11-15 | 5,350 | 5,370 | 5,260 | 5,260 | 1,500 | 2,630 |
| 2018-11-14 | 5,370 | 5,380 | 5,320 | 5,350 | 5,000 | 2,675 |
| 2018-11-13 | 5,340 | 5,350 | 5,300 | 5,300 | 4,000 | 2,650 |
| 2018-11-12 | 5,300 | 5,350 | 5,300 | 5,350 | 1,500 | 2,675 |
| 2018-11-09 | 5,300 | 5,310 | 5,290 | 5,300 | 2,000 | 2,650 |
| 2018-11-08 | 5,360 | 5,360 | 5,260 | 5,260 | 1,500 | 2,630 |
| 2018-11-07 | 5,230 | 5,280 | 5,230 | 5,280 | 1,100 | 2,640 |
| 2018-11-06 | 5,220 | 5,280 | 5,220 | 5,250 | 1,000 | 2,625 |
| 2018-11-05 | 5,310 | 5,310 | 5,220 | 5,240 | 2,600 | 2,620 |
| 2018-11-02 | 5,370 | 5,380 | 5,310 | 5,310 | 1,400 | 2,655 |
| 2018-11-01 | 5,500 | 5,500 | 5,320 | 5,410 | 3,400 | 2,705 |
| 2018-10-31 | 5,360 | 5,410 | 5,330 | 5,390 | 2,500 | 2,695 |
| 2018-10-30 | 5,350 | 5,490 | 5,210 | 5,460 | 9,500 | 2,730 |
| 2018-10-29 | 5,170 | 5,400 | 5,130 | 5,250 | 11,700 | 2,625 |
| 2018-10-26 | 5,240 | 5,240 | 5,140 | 5,140 | 3,800 | 2,570 |
| 2018-10-25 | 5,150 | 5,210 | 5,140 | 5,140 | 2,400 | 2,570 |
| 2018-10-24 | 5,170 | 5,250 | 5,170 | 5,250 | 1,500 | 2,625 |
| 2018-10-23 | 5,240 | 5,240 | 5,150 | 5,150 | 1,600 | 2,575 |
| 2018-10-22 | 5,140 | 5,250 | 5,140 | 5,240 | 2,300 | 2,620 |
| 2018-10-19 | 5,150 | 5,210 | 5,140 | 5,140 | 1,000 | 2,570 |
| 2018-10-18 | 5,190 | 5,210 | 5,180 | 5,200 | 900 | 2,600 |
| 2018-10-17 | 5,210 | 5,230 | 5,160 | 5,220 | 3,000 | 2,610 |
| 2018-10-16 | 5,120 | 5,160 | 5,060 | 5,140 | 4,000 | 2,570 |
| 2018-10-15 | 5,160 | 5,200 | 5,050 | 5,050 | 2,500 | 2,525 |
| 2018-10-12 | 5,170 | 5,250 | 5,170 | 5,250 | 1,600 | 2,625 |
| 2018-10-11 | 5,200 | 5,200 | 5,110 | 5,170 | 1,800 | 2,585 |
| 2018-10-10 | 5,210 | 5,300 | 5,210 | 5,300 | 400 | 2,650 |
| 2018-10-09 | 5,200 | 5,300 | 5,200 | 5,300 | 1,200 | 2,650 |
| 2018-10-05 | 5,220 | 5,250 | 5,180 | 5,200 | 1,800 | 2,600 |
| 2018-10-04 | 5,370 | 5,370 | 5,230 | 5,230 | 1,900 | 2,615 |
| 2018-10-03 | 5,310 | 5,330 | 5,280 | 5,300 | 2,300 | 2,650 |
| 2018-10-02 | 5,400 | 5,410 | 5,300 | 5,310 | 1,700 | 2,655 |
| 2018-10-01 | 5,420 | 5,450 | 5,400 | 5,400 | 1,100 | 2,700 |
| 2018-09-28 | 5,350 | 5,420 | 5,350 | 5,420 | 1,200 | 2,710 |
| 2018-09-27 | 5,310 | 5,410 | 5,200 | 5,250 | 2,500 | 2,625 |
| 2018-09-26 | 5,480 | 5,480 | 5,340 | 5,340 | 2,100 | 2,670 |
| 2018-09-25 | 5,280 | 5,550 | 5,280 | 5,550 | 3,200 | 2,775 |
| 2018-09-21 | 5,260 | 5,380 | 5,250 | 5,310 | 2,900 | 2,655 |
| 2018-09-20 | 5,370 | 5,370 | 5,300 | 5,340 | 2,700 | 2,670 |
| 2018-09-19 | 5,290 | 5,340 | 5,240 | 5,340 | 1,600 | 2,670 |
| 2018-09-18 | 5,120 | 5,300 | 5,120 | 5,290 | 2,800 | 2,645 |
| 2018-09-14 | 5,150 | 5,260 | 5,110 | 5,110 | 3,200 | 2,555 |
| 2018-09-13 | 5,070 | 5,160 | 5,070 | 5,100 | 6,300 | 2,550 |
| 2018-09-12 | 5,140 | 5,140 | 5,020 | 5,020 | 900 | 2,510 |
| 2018-09-11 | 5,060 | 5,110 | 5,060 | 5,080 | 1,200 | 2,540 |
| 2018-09-10 | 5,020 | 5,060 | 5,020 | 5,060 | 1,200 | 2,530 |
| 2018-09-07 | 5,090 | 5,090 | 5,010 | 5,020 | 700 | 2,510 |
| 2018-09-06 | 5,100 | 5,100 | 5,040 | 5,040 | 600 | 2,520 |
| 2018-09-05 | 5,090 | 5,090 | 5,070 | 5,070 | 1,300 | 2,535 |
| 2018-09-04 | 5,140 | 5,140 | 5,100 | 5,100 | 900 | 2,550 |
| 2018-09-03 | 5,080 | 5,160 | 5,080 | 5,150 | 900 | 2,575 |
| 2018-08-31 | 5,120 | 5,170 | 5,080 | 5,080 | 1,200 | 2,540 |
| 2018-08-30 | 5,150 | 5,150 | 5,130 | 5,130 | 500 | 2,565 |
| 2018-08-29 | 5,220 | 5,220 | 5,110 | 5,140 | 1,100 | 2,570 |
| 2018-08-28 | 5,210 | 5,280 | 5,180 | 5,220 | 900 | 2,610 |
| 2018-08-27 | 5,050 | 5,180 | 5,050 | 5,180 | 1,400 | 2,590 |
| 2018-08-24 | 5,140 | 5,140 | 5,030 | 5,070 | 2,100 | 2,535 |
| 2018-08-23 | 5,140 | 5,140 | 5,140 | 5,140 | 100 | 2,570 |
| 2018-08-22 | 5,150 | 5,150 | 5,110 | 5,140 | 700 | 2,570 |
| 2018-08-21 | 5,300 | 5,300 | 5,050 | 5,050 | 2,500 | 2,525 |
| 2018-08-20 | - | - | - | 5,300 | - | 2,650 |
| 2018-08-17 | 5,340 | 5,340 | 5,270 | 5,300 | 600 | 2,650 |
| 2018-08-16 | 5,270 | 5,290 | 5,270 | 5,280 | 600 | 2,640 |
| 2018-08-15 | 5,230 | 5,330 | 5,230 | 5,310 | 2,500 | 2,655 |
| 2018-08-14 | 5,150 | 5,190 | 5,120 | 5,150 | 1,100 | 2,575 |
| 2018-08-13 | 5,110 | 5,150 | 5,050 | 5,150 | 1,500 | 2,575 |
| 2018-08-10 | 5,230 | 5,250 | 5,140 | 5,140 | 1,200 | 2,570 |
| 2018-08-09 | 5,230 | 5,290 | 5,230 | 5,240 | 700 | 2,620 |
| 2018-08-08 | 5,230 | 5,270 | 5,230 | 5,270 | 800 | 2,635 |
| 2018-08-07 | 5,370 | 5,370 | 5,270 | 5,280 | 1,500 | 2,640 |
| 2018-08-06 | 5,250 | 5,330 | 5,250 | 5,290 | 1,200 | 2,645 |
| 2018-08-03 | 5,300 | 5,370 | 5,220 | 5,260 | 2,400 | 2,630 |
| 2018-08-02 | 5,550 | 5,550 | 5,360 | 5,360 | 3,600 | 2,680 |
| 2018-08-01 | 5,390 | 5,580 | 5,390 | 5,450 | 6,500 | 2,725 |
| 2018-07-31 | 5,140 | 5,200 | 5,140 | 5,190 | 2,200 | 2,595 |
| 2018-07-30 | 5,050 | 5,110 | 5,050 | 5,110 | 1,600 | 2,555 |
| 2018-07-27 | 5,050 | 5,050 | 5,030 | 5,040 | 700 | 2,520 |
| 2018-07-26 | 5,030 | 5,030 | 4,995 | 5,010 | 800 | 2,505 |
| 2018-07-25 | 5,010 | 5,030 | 5,000 | 5,030 | 700 | 2,515 |
| 2018-07-24 | 4,995 | 5,000 | 4,995 | 5,000 | 300 | 2,500 |
| 2018-07-23 | 4,995 | 5,040 | 4,985 | 4,985 | 1,200 | 2,492.50 |
| 2018-07-20 | 5,050 | 5,050 | 4,985 | 4,985 | 500 | 2,492.50 |
| 2018-07-19 | 5,060 | 5,060 | 4,990 | 5,010 | 700 | 2,505 |
| 2018-07-18 | 5,010 | 5,060 | 5,010 | 5,060 | 600 | 2,530 |
| 2018-07-17 | 5,000 | 5,070 | 4,915 | 5,000 | 1,200 | 2,500 |
| 2018-07-13 | 4,955 | 5,030 | 4,940 | 4,950 | 1,400 | 2,475 |
| 2018-07-12 | 4,930 | 4,965 | 4,930 | 4,960 | 1,000 | 2,480 |
| 2018-07-11 | 5,000 | 5,000 | 4,905 | 4,930 | 1,900 | 2,465 |
| 2018-07-10 | 4,985 | 5,020 | 4,980 | 4,980 | 1,100 | 2,490 |
| 2018-07-09 | 5,100 | 5,100 | 4,985 | 4,985 | 1,500 | 2,492.50 |
| 2018-07-06 | 5,010 | 5,060 | 5,000 | 5,040 | 1,800 | 2,520 |
| 2018-07-05 | 5,020 | 5,020 | 4,960 | 4,960 | 1,500 | 2,480 |
| 2018-07-04 | 5,000 | 5,080 | 5,000 | 5,080 | 500 | 2,540 |
| 2018-07-03 | 5,020 | 5,030 | 4,990 | 4,990 | 1,000 | 2,495 |
| 2018-07-02 | 5,040 | 5,060 | 4,985 | 5,020 | 2,400 | 2,510 |
| 2018-06-29 | 5,000 | 5,030 | 5,000 | 5,000 | 8,300 | 2,500 |
| 2018-06-28 | 5,020 | 5,020 | 4,980 | 5,000 | 1,400 | 2,500 |
| 2018-06-27 | 5,020 | 5,030 | 4,985 | 5,020 | 1,400 | 2,510 |
| 2018-06-26 | 5,060 | 5,060 | 4,910 | 5,020 | 2,700 | 2,510 |
| 2018-06-25 | 5,090 | 5,180 | 5,060 | 5,060 | 1,500 | 2,530 |
| 2018-06-22 | 5,110 | 5,110 | 5,060 | 5,090 | 700 | 2,545 |
| 2018-06-21 | 5,200 | 5,200 | 5,130 | 5,130 | 1,900 | 2,565 |
| 2018-06-20 | 5,200 | 5,210 | 5,140 | 5,140 | 7,700 | 2,570 |
| 2018-06-19 | 5,210 | 5,210 | 5,120 | 5,130 | 1,500 | 2,565 |
| 2018-06-18 | 5,260 | 5,270 | 5,150 | 5,160 | 2,600 | 2,580 |
| 2018-06-15 | 5,230 | 5,240 | 5,220 | 5,230 | 1,000 | 2,615 |
| 2018-06-14 | 5,240 | 5,260 | 5,230 | 5,230 | 1,100 | 2,615 |
| 2018-06-13 | 5,290 | 5,290 | 5,240 | 5,240 | 1,300 | 2,620 |
| 2018-06-12 | 5,250 | 5,300 | 5,250 | 5,300 | 700 | 2,650 |
| 2018-06-11 | 5,260 | 5,290 | 5,260 | 5,290 | 1,300 | 2,645 |
| 2018-06-08 | 5,290 | 5,290 | 5,260 | 5,260 | 1,700 | 2,630 |
| 2018-06-07 | 5,290 | 5,290 | 5,270 | 5,290 | 600 | 2,645 |
| 2018-06-06 | 5,280 | 5,320 | 5,250 | 5,290 | 1,800 | 2,645 |
| 2018-06-05 | 5,310 | 5,330 | 5,250 | 5,280 | 1,300 | 2,640 |
| 2018-06-04 | 5,230 | 5,300 | 5,230 | 5,290 | 1,100 | 2,645 |
| 2018-06-01 | 5,250 | 5,310 | 5,250 | 5,310 | 800 | 2,655 |
| 2018-05-31 | 5,290 | 5,300 | 5,250 | 5,270 | 2,200 | 2,635 |
| 2018-05-30 | 5,330 | 5,330 | 5,240 | 5,260 | 1,700 | 2,630 |
| 2018-05-29 | 5,250 | 5,250 | 5,250 | 5,250 | 200 | 2,625 |
| 2018-05-28 | 5,270 | 5,300 | 5,210 | 5,230 | 1,100 | 2,615 |
| 2018-05-25 | 5,300 | 5,340 | 5,260 | 5,270 | 1,400 | 2,635 |
| 2018-05-24 | 5,340 | 5,350 | 5,300 | 5,340 | 1,000 | 2,670 |
| 2018-05-23 | 5,410 | 5,410 | 5,330 | 5,380 | 2,000 | 2,690 |
| 2018-05-22 | 5,410 | 5,460 | 5,410 | 5,460 | 1,200 | 2,730 |
| 2018-05-21 | 5,510 | 5,510 | 5,460 | 5,480 | 800 | 2,740 |
| 2018-05-18 | 5,530 | 5,530 | 5,410 | 5,410 | 1,000 | 2,705 |
| 2018-05-17 | 5,370 | 5,500 | 5,340 | 5,500 | 3,400 | 2,750 |
| 2018-05-16 | 5,400 | 5,440 | 5,390 | 5,440 | 800 | 2,720 |
| 2018-05-15 | 5,430 | 5,460 | 5,380 | 5,400 | 2,500 | 2,700 |
| 2018-05-14 | 5,410 | 5,510 | 5,410 | 5,440 | 2,900 | 2,720 |
| 2018-05-11 | 5,220 | 5,600 | 5,220 | 5,490 | 11,100 | 2,745 |
| 2018-05-10 | 5,520 | 5,520 | 5,220 | 5,220 | 4,900 | 2,610 |
| 2018-05-09 | 5,300 | 5,600 | 5,180 | 5,520 | 20,000 | 2,760 |
| 2018-05-08 | 4,980 | 5,450 | 4,980 | 5,300 | 37,800 | 2,650 |
| 2018-05-07 | 4,740 | 4,790 | 4,740 | 4,745 | 2,000 | 2,372.50 |
| 2018-05-02 | 4,730 | 4,750 | 4,725 | 4,725 | 1,300 | 2,362.50 |
| 2018-05-01 | 4,755 | 4,755 | 4,730 | 4,730 | 200 | 2,365 |
| 2018-04-27 | 4,770 | 4,770 | 4,750 | 4,755 | 800 | 2,377.50 |
| 2018-04-26 | 4,770 | 4,785 | 4,735 | 4,770 | 1,600 | 2,385 |
| 2018-04-25 | 4,730 | 4,770 | 4,725 | 4,770 | 1,400 | 2,385 |
| 2018-04-24 | 4,715 | 4,775 | 4,715 | 4,775 | 400 | 2,387.50 |
| 2018-04-23 | 4,725 | 4,750 | 4,700 | 4,700 | 700 | 2,350 |
| 2018-04-20 | 4,705 | 4,720 | 4,700 | 4,700 | 1,200 | 2,350 |
| 2018-04-19 | 4,720 | 4,720 | 4,710 | 4,720 | 1,200 | 2,360 |
| 2018-04-18 | 4,775 | 4,775 | 4,720 | 4,745 | 900 | 2,372.50 |
| 2018-04-17 | 4,745 | 4,745 | 4,715 | 4,715 | 700 | 2,357.50 |
| 2018-04-16 | 4,760 | 4,760 | 4,745 | 4,745 | 600 | 2,372.50 |
| 2018-04-13 | 4,770 | 4,795 | 4,760 | 4,760 | 300 | 2,380 |
| 2018-04-12 | 4,785 | 4,785 | 4,760 | 4,760 | 600 | 2,380 |
| 2018-04-11 | 4,835 | 4,835 | 4,760 | 4,790 | 1,400 | 2,395 |
| 2018-04-10 | 4,750 | 4,835 | 4,750 | 4,835 | 1,500 | 2,417.50 |
| 2018-04-09 | 4,725 | 4,795 | 4,725 | 4,795 | 1,400 | 2,397.50 |
| 2018-04-06 | 4,755 | 4,755 | 4,715 | 4,715 | 700 | 2,357.50 |
| 2018-04-05 | 4,875 | 4,875 | 4,800 | 4,800 | 1,300 | 2,400 |
| 2018-04-04 | 4,775 | 4,880 | 4,760 | 4,880 | 2,900 | 2,440 |
| 2018-04-03 | 4,710 | 4,780 | 4,710 | 4,715 | 1,200 | 2,357.50 |
| 2018-03-30 | 4,800 | 4,800 | 4,795 | 4,795 | 500 | 2,397.50 |
| 2018-03-29 | 4,800 | 4,800 | 4,720 | 4,785 | 1,500 | 2,392.50 |
| 2018-03-28 | 4,870 | 4,870 | 4,730 | 4,780 | 2,900 | 2,390 |
| 2018-03-27 | 4,800 | 5,000 | 4,800 | 5,000 | 3,500 | 2,500 |
| 2018-03-26 | 4,780 | 4,780 | 4,695 | 4,780 | 4,000 | 2,390 |
| 2018-03-23 | 4,855 | 4,855 | 4,810 | 4,815 | 3,300 | 2,407.50 |
| 2018-03-22 | 4,885 | 4,890 | 4,845 | 4,870 | 2,000 | 2,435 |
| 2018-03-20 | 4,900 | 4,900 | 4,870 | 4,870 | 900 | 2,435 |
| 2018-03-19 | 4,920 | 4,920 | 4,825 | 4,900 | 2,100 | 2,450 |
| 2018-03-16 | 4,990 | 4,990 | 4,850 | 4,850 | 3,700 | 2,425 |
| 2018-03-15 | 4,845 | 4,880 | 4,845 | 4,850 | 800 | 2,425 |
| 2018-03-14 | 4,850 | 4,885 | 4,850 | 4,885 | 700 | 2,442.50 |
| 2018-03-13 | 4,815 | 4,880 | 4,815 | 4,830 | 600 | 2,415 |
| 2018-03-12 | 4,810 | 4,845 | 4,810 | 4,835 | 700 | 2,417.50 |
| 2018-03-09 | 4,805 | 4,870 | 4,800 | 4,800 | 1,700 | 2,400 |
| 2018-03-08 | 4,870 | 4,870 | 4,825 | 4,825 | 500 | 2,412.50 |
| 2018-03-07 | 4,850 | 4,900 | 4,845 | 4,900 | 1,600 | 2,450 |
| 2018-03-06 | 4,820 | 4,850 | 4,765 | 4,850 | 1,900 | 2,425 |
| 2018-03-05 | 4,810 | 4,810 | 4,755 | 4,755 | 1,100 | 2,377.50 |
| 2018-03-02 | 4,850 | 4,850 | 4,755 | 4,810 | 2,500 | 2,405 |
| 2018-03-01 | 4,800 | 4,855 | 4,790 | 4,855 | 1,200 | 2,427.50 |
| 2018-02-28 | 4,940 | 4,940 | 4,800 | 4,800 | 2,200 | 2,400 |
| 2018-02-27 | 4,855 | 4,940 | 4,855 | 4,910 | 500 | 2,455 |
| 2018-02-26 | 4,900 | 4,900 | 4,845 | 4,855 | 1,200 | 2,427.50 |
| 2018-02-23 | 4,835 | 4,900 | 4,835 | 4,900 | 1,200 | 2,450 |
| 2018-02-22 | 4,800 | 4,825 | 4,685 | 4,815 | 1,200 | 2,407.50 |
| 2018-02-21 | 4,815 | 4,850 | 4,815 | 4,820 | 1,200 | 2,410 |
| 2018-02-20 | 4,895 | 4,895 | 4,885 | 4,885 | 300 | 2,442.50 |
| 2018-02-19 | 4,920 | 4,920 | 4,820 | 4,880 | 1,100 | 2,440 |
| 2018-02-16 | 4,785 | 4,830 | 4,760 | 4,780 | 2,000 | 2,390 |
| 2018-02-15 | 4,650 | 4,735 | 4,635 | 4,720 | 800 | 2,360 |
| 2018-02-14 | 4,675 | 4,745 | 4,630 | 4,645 | 1,800 | 2,322.50 |
| 2018-02-13 | 4,755 | 4,825 | 4,745 | 4,745 | 800 | 2,372.50 |
| 2018-02-09 | 4,640 | 4,650 | 4,615 | 4,650 | 2,000 | 2,325 |
| 2018-02-08 | 4,730 | 4,745 | 4,675 | 4,675 | 1,900 | 2,337.50 |
| 2018-02-07 | 4,630 | 4,790 | 4,630 | 4,695 | 1,700 | 2,347.50 |
| 2018-02-06 | 4,565 | 4,670 | 4,500 | 4,590 | 5,100 | 2,295 |
| 2018-02-05 | 4,870 | 4,915 | 4,850 | 4,915 | 2,500 | 2,457.50 |
| 2018-02-02 | 4,910 | 4,925 | 4,890 | 4,890 | 1,400 | 2,445 |
| 2018-02-01 | 4,950 | 4,985 | 4,915 | 4,915 | 1,500 | 2,457.50 |
| 2018-01-31 | 4,935 | 4,990 | 4,905 | 4,965 | 2,800 | 2,482.50 |
| 2018-01-30 | 4,970 | 4,970 | 4,890 | 4,890 | 1,700 | 2,445 |
| 2018-01-29 | 5,000 | 5,000 | 4,975 | 4,995 | 800 | 2,497.50 |
| 2018-01-26 | 5,000 | 5,000 | 4,960 | 4,975 | 1,700 | 2,487.50 |
| 2018-01-25 | 4,990 | 4,995 | 4,960 | 4,995 | 1,000 | 2,497.50 |
| 2018-01-24 | 4,980 | 4,990 | 4,975 | 4,985 | 1,300 | 2,492.50 |
| 2018-01-23 | 4,915 | 5,000 | 4,915 | 4,975 | 1,100 | 2,487.50 |
| 2018-01-22 | 4,895 | 4,935 | 4,895 | 4,905 | 1,300 | 2,452.50 |
| 2018-01-19 | 4,960 | 5,010 | 4,870 | 4,895 | 2,800 | 2,447.50 |
| 2018-01-18 | 5,050 | 5,060 | 4,950 | 4,950 | 2,000 | 2,475 |
| 2018-01-17 | 4,975 | 5,050 | 4,975 | 5,040 | 2,700 | 2,520 |
| 2018-01-16 | 4,940 | 4,965 | 4,930 | 4,965 | 1,200 | 2,482.50 |
| 2018-01-15 | 4,930 | 4,965 | 4,930 | 4,940 | 1,300 | 2,470 |
| 2018-01-12 | 4,900 | 4,930 | 4,900 | 4,930 | 800 | 2,465 |
| 2018-01-11 | 4,910 | 4,930 | 4,900 | 4,930 | 1,400 | 2,465 |
| 2018-01-10 | 4,895 | 4,950 | 4,885 | 4,885 | 2,200 | 2,442.50 |
| 2018-01-09 | 4,895 | 4,900 | 4,880 | 4,895 | 2,600 | 2,447.50 |
| 2018-01-05 | 4,880 | 4,895 | 4,850 | 4,895 | 2,200 | 2,447.50 |
| 2018-01-04 | 4,850 | 4,880 | 4,845 | 4,880 | 2,100 | 2,440 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株
