2201 森永製菓(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 | 4,745 | 4,765 | 4,670 | 4,730 | 110,800 | 2,365 |
| 2018-12-27 | 4,490 | 4,790 | 4,455 | 4,780 | 285,400 | 2,390 |
| 2018-12-26 | 4,450 | 4,530 | 4,360 | 4,420 | 168,800 | 2,210 |
| 2018-12-25 | 4,370 | 4,460 | 4,325 | 4,355 | 280,900 | 2,177.50 |
| 2018-12-21 | 4,785 | 4,840 | 4,705 | 4,720 | 241,200 | 2,360 |
| 2018-12-20 | 4,715 | 4,825 | 4,695 | 4,810 | 292,600 | 2,405 |
| 2018-12-19 | 4,770 | 4,875 | 4,695 | 4,745 | 238,600 | 2,372.50 |
| 2018-12-18 | 4,825 | 4,885 | 4,795 | 4,840 | 257,100 | 2,420 |
| 2018-12-17 | 4,940 | 4,940 | 4,855 | 4,925 | 255,900 | 2,462.50 |
| 2018-12-14 | 4,915 | 5,030 | 4,885 | 4,940 | 254,200 | 2,470 |
| 2018-12-13 | 4,940 | 4,960 | 4,860 | 4,925 | 231,000 | 2,462.50 |
| 2018-12-12 | 4,975 | 5,020 | 4,940 | 4,985 | 323,000 | 2,492.50 |
| 2018-12-11 | 4,835 | 4,895 | 4,795 | 4,870 | 246,700 | 2,435 |
| 2018-12-10 | 4,860 | 4,870 | 4,775 | 4,795 | 179,100 | 2,397.50 |
| 2018-12-07 | 4,805 | 4,930 | 4,770 | 4,930 | 227,400 | 2,465 |
| 2018-12-06 | 4,840 | 4,865 | 4,745 | 4,765 | 138,200 | 2,382.50 |
| 2018-12-05 | 4,820 | 4,925 | 4,815 | 4,905 | 159,000 | 2,452.50 |
| 2018-12-04 | 4,935 | 4,975 | 4,880 | 4,890 | 125,200 | 2,445 |
| 2018-12-03 | 5,060 | 5,070 | 4,990 | 5,000 | 208,700 | 2,500 |
| 2018-11-30 | 4,930 | 5,020 | 4,925 | 4,990 | 311,500 | 2,495 |
| 2018-11-29 | 5,050 | 5,060 | 4,890 | 4,900 | 364,600 | 2,450 |
| 2018-11-28 | 5,050 | 5,120 | 5,030 | 5,090 | 217,300 | 2,545 |
| 2018-11-27 | 5,070 | 5,090 | 5,020 | 5,030 | 209,400 | 2,515 |
| 2018-11-26 | 5,050 | 5,120 | 4,985 | 5,030 | 133,800 | 2,515 |
| 2018-11-22 | 4,995 | 5,060 | 4,980 | 5,040 | 233,200 | 2,520 |
| 2018-11-21 | 4,860 | 4,940 | 4,845 | 4,915 | 183,100 | 2,457.50 |
| 2018-11-20 | 4,800 | 4,890 | 4,790 | 4,880 | 130,100 | 2,440 |
| 2018-11-19 | 4,860 | 4,865 | 4,815 | 4,830 | 159,400 | 2,415 |
| 2018-11-16 | 4,825 | 4,895 | 4,790 | 4,815 | 206,900 | 2,407.50 |
| 2018-11-15 | 4,790 | 4,900 | 4,750 | 4,885 | 189,000 | 2,442.50 |
| 2018-11-14 | 4,875 | 4,930 | 4,845 | 4,860 | 222,400 | 2,430 |
| 2018-11-13 | 4,870 | 4,945 | 4,810 | 4,860 | 365,900 | 2,430 |
| 2018-11-12 | 4,735 | 5,020 | 4,710 | 4,965 | 676,200 | 2,482.50 |
| 2018-11-09 | 4,645 | 4,735 | 4,640 | 4,665 | 424,400 | 2,332.50 |
| 2018-11-08 | 4,580 | 4,645 | 4,565 | 4,625 | 195,100 | 2,312.50 |
| 2018-11-07 | 4,500 | 4,555 | 4,480 | 4,520 | 283,200 | 2,260 |
| 2018-11-06 | 4,410 | 4,490 | 4,390 | 4,480 | 142,300 | 2,240 |
| 2018-11-05 | 4,400 | 4,420 | 4,365 | 4,385 | 209,600 | 2,192.50 |
| 2018-11-02 | 4,500 | 4,500 | 4,405 | 4,465 | 206,200 | 2,232.50 |
| 2018-11-01 | 4,510 | 4,540 | 4,455 | 4,470 | 159,200 | 2,235 |
| 2018-10-31 | 4,485 | 4,560 | 4,460 | 4,535 | 297,400 | 2,267.50 |
| 2018-10-30 | 4,300 | 4,415 | 4,295 | 4,375 | 496,800 | 2,187.50 |
| 2018-10-29 | 4,340 | 4,400 | 4,275 | 4,275 | 162,500 | 2,137.50 |
| 2018-10-26 | 4,320 | 4,350 | 4,270 | 4,330 | 191,700 | 2,165 |
| 2018-10-25 | 4,360 | 4,375 | 4,305 | 4,320 | 176,500 | 2,160 |
| 2018-10-24 | 4,385 | 4,435 | 4,370 | 4,410 | 141,500 | 2,205 |
| 2018-10-23 | 4,415 | 4,415 | 4,330 | 4,335 | 371,500 | 2,167.50 |
| 2018-10-22 | 4,350 | 4,480 | 4,330 | 4,465 | 150,800 | 2,232.50 |
| 2018-10-19 | 4,375 | 4,380 | 4,295 | 4,325 | 118,900 | 2,162.50 |
| 2018-10-18 | 4,380 | 4,410 | 4,320 | 4,360 | 240,400 | 2,180 |
| 2018-10-17 | 4,345 | 4,405 | 4,340 | 4,385 | 158,900 | 2,192.50 |
| 2018-10-16 | 4,250 | 4,285 | 4,205 | 4,280 | 264,300 | 2,140 |
| 2018-10-15 | 4,320 | 4,335 | 4,245 | 4,255 | 296,200 | 2,127.50 |
| 2018-10-12 | 4,325 | 4,415 | 4,320 | 4,365 | 248,000 | 2,182.50 |
| 2018-10-11 | 4,305 | 4,325 | 4,240 | 4,310 | 381,100 | 2,155 |
| 2018-10-10 | 4,310 | 4,435 | 4,300 | 4,375 | 263,400 | 2,187.50 |
| 2018-10-09 | 4,360 | 4,370 | 4,270 | 4,290 | 364,800 | 2,145 |
| 2018-10-05 | 4,430 | 4,480 | 4,325 | 4,410 | 398,400 | 2,205 |
| 2018-10-04 | 4,225 | 4,310 | 4,155 | 4,295 | 356,100 | 2,147.50 |
| 2018-10-03 | 4,345 | 4,350 | 4,240 | 4,260 | 252,000 | 2,130 |
| 2018-10-02 | 4,330 | 4,365 | 4,320 | 4,335 | 239,400 | 2,167.50 |
| 2018-10-01 | 4,245 | 4,335 | 4,235 | 4,300 | 188,100 | 2,150 |
| 2018-09-28 | 4,295 | 4,300 | 4,230 | 4,245 | 159,300 | 2,122.50 |
| 2018-09-27 | 4,410 | 4,415 | 4,240 | 4,245 | 239,900 | 2,122.50 |
| 2018-09-26 | 4,460 | 4,460 | 4,335 | 4,405 | 218,300 | 2,202.50 |
| 2018-09-25 | 4,280 | 4,390 | 4,265 | 4,390 | 317,600 | 2,195 |
| 2018-09-21 | 4,245 | 4,275 | 4,200 | 4,255 | 282,300 | 2,127.50 |
| 2018-09-20 | 4,180 | 4,260 | 4,150 | 4,190 | 489,900 | 2,095 |
| 2018-09-19 | 4,130 | 4,170 | 4,120 | 4,155 | 287,100 | 2,077.50 |
| 2018-09-18 | 4,075 | 4,095 | 4,060 | 4,090 | 303,100 | 2,045 |
| 2018-09-14 | 4,020 | 4,080 | 4,005 | 4,050 | 375,600 | 2,025 |
| 2018-09-13 | 3,995 | 4,090 | 3,975 | 4,050 | 216,100 | 2,025 |
| 2018-09-12 | 4,015 | 4,050 | 3,935 | 3,995 | 257,700 | 1,997.50 |
| 2018-09-11 | 4,040 | 4,080 | 4,035 | 4,050 | 191,900 | 2,025 |
| 2018-09-10 | 4,040 | 4,095 | 4,040 | 4,080 | 191,100 | 2,040 |
| 2018-09-07 | 4,055 | 4,105 | 4,045 | 4,105 | 204,200 | 2,052.50 |
| 2018-09-06 | 4,145 | 4,155 | 4,075 | 4,085 | 285,200 | 2,042.50 |
| 2018-09-05 | 4,200 | 4,200 | 4,145 | 4,165 | 211,500 | 2,082.50 |
| 2018-09-04 | 4,240 | 4,280 | 4,205 | 4,230 | 160,300 | 2,115 |
| 2018-09-03 | 4,300 | 4,310 | 4,245 | 4,275 | 279,800 | 2,137.50 |
| 2018-08-31 | 4,340 | 4,355 | 4,310 | 4,320 | 229,600 | 2,160 |
| 2018-08-30 | 4,380 | 4,415 | 4,350 | 4,350 | 671,700 | 2,175 |
| 2018-08-29 | 4,330 | 4,370 | 4,325 | 4,340 | 149,200 | 2,170 |
| 2018-08-28 | 4,360 | 4,375 | 4,315 | 4,335 | 168,400 | 2,167.50 |
| 2018-08-27 | 4,395 | 4,405 | 4,350 | 4,365 | 502,100 | 2,182.50 |
| 2018-08-24 | 4,350 | 4,405 | 4,320 | 4,405 | 193,700 | 2,202.50 |
| 2018-08-23 | 4,335 | 4,365 | 4,325 | 4,360 | 194,300 | 2,180 |
| 2018-08-22 | 4,300 | 4,360 | 4,270 | 4,345 | 307,200 | 2,172.50 |
| 2018-08-21 | 4,460 | 4,495 | 4,365 | 4,370 | 463,000 | 2,185 |
| 2018-08-20 | 4,565 | 4,585 | 4,485 | 4,505 | 149,800 | 2,252.50 |
| 2018-08-17 | 4,590 | 4,615 | 4,560 | 4,585 | 166,100 | 2,292.50 |
| 2018-08-16 | 4,625 | 4,680 | 4,565 | 4,580 | 346,100 | 2,290 |
| 2018-08-15 | 4,735 | 4,745 | 4,670 | 4,695 | 200,900 | 2,347.50 |
| 2018-08-14 | 4,630 | 4,720 | 4,585 | 4,720 | 199,600 | 2,360 |
| 2018-08-13 | 4,720 | 4,730 | 4,575 | 4,590 | 292,000 | 2,295 |
| 2018-08-10 | 4,670 | 4,790 | 4,605 | 4,745 | 444,900 | 2,372.50 |
| 2018-08-09 | 4,705 | 4,785 | 4,680 | 4,740 | 263,800 | 2,370 |
| 2018-08-08 | 4,910 | 4,925 | 4,695 | 4,745 | 357,400 | 2,372.50 |
| 2018-08-07 | 4,950 | 4,980 | 4,885 | 4,970 | 179,300 | 2,485 |
| 2018-08-06 | 4,995 | 5,010 | 4,925 | 4,930 | 119,500 | 2,465 |
| 2018-08-03 | 5,050 | 5,050 | 4,950 | 4,970 | 123,600 | 2,485 |
| 2018-08-02 | 5,090 | 5,120 | 5,010 | 5,030 | 96,400 | 2,515 |
| 2018-08-01 | 5,160 | 5,170 | 5,030 | 5,060 | 130,400 | 2,530 |
| 2018-07-31 | 5,140 | 5,200 | 5,080 | 5,180 | 174,300 | 2,590 |
| 2018-07-30 | 5,120 | 5,160 | 5,090 | 5,110 | 102,400 | 2,555 |
| 2018-07-27 | 5,120 | 5,150 | 5,090 | 5,120 | 92,800 | 2,560 |
| 2018-07-26 | 5,060 | 5,120 | 5,050 | 5,100 | 144,500 | 2,550 |
| 2018-07-25 | 4,960 | 5,000 | 4,945 | 4,995 | 198,600 | 2,497.50 |
| 2018-07-24 | 4,975 | 4,980 | 4,900 | 4,940 | 162,200 | 2,470 |
| 2018-07-23 | 4,870 | 4,915 | 4,835 | 4,910 | 225,700 | 2,455 |
| 2018-07-20 | 4,945 | 4,965 | 4,845 | 4,860 | 299,400 | 2,430 |
| 2018-07-19 | 5,040 | 5,050 | 4,955 | 4,960 | 163,100 | 2,480 |
| 2018-07-18 | 5,000 | 5,070 | 4,995 | 5,040 | 175,800 | 2,520 |
| 2018-07-17 | 4,965 | 5,030 | 4,925 | 4,960 | 441,700 | 2,480 |
| 2018-07-13 | 4,910 | 4,945 | 4,885 | 4,930 | 207,300 | 2,465 |
| 2018-07-12 | 4,910 | 4,970 | 4,895 | 4,910 | 250,600 | 2,455 |
| 2018-07-11 | 5,000 | 5,000 | 4,870 | 4,905 | 328,900 | 2,452.50 |
| 2018-07-10 | 5,200 | 5,230 | 4,980 | 5,020 | 229,800 | 2,510 |
| 2018-07-09 | 5,130 | 5,220 | 5,090 | 5,210 | 105,300 | 2,605 |
| 2018-07-06 | 5,190 | 5,210 | 5,160 | 5,170 | 162,500 | 2,585 |
| 2018-07-05 | 5,260 | 5,260 | 5,130 | 5,160 | 209,700 | 2,580 |
| 2018-07-04 | 5,160 | 5,240 | 5,150 | 5,210 | 169,000 | 2,605 |
| 2018-07-03 | 5,180 | 5,210 | 5,120 | 5,160 | 194,600 | 2,580 |
| 2018-07-02 | 5,310 | 5,330 | 5,150 | 5,150 | 198,400 | 2,575 |
| 2018-06-29 | 5,310 | 5,360 | 5,270 | 5,310 | 184,200 | 2,655 |
| 2018-06-28 | 5,410 | 5,440 | 5,270 | 5,310 | 219,500 | 2,655 |
| 2018-06-27 | 5,310 | 5,450 | 5,310 | 5,440 | 118,500 | 2,720 |
| 2018-06-26 | 5,250 | 5,390 | 5,240 | 5,380 | 137,700 | 2,690 |
| 2018-06-25 | 5,330 | 5,340 | 5,250 | 5,260 | 106,500 | 2,630 |
| 2018-06-22 | 5,410 | 5,430 | 5,280 | 5,360 | 218,500 | 2,680 |
| 2018-06-21 | 5,360 | 5,450 | 5,350 | 5,430 | 154,900 | 2,715 |
| 2018-06-20 | 5,320 | 5,390 | 5,310 | 5,380 | 172,100 | 2,690 |
| 2018-06-19 | 5,330 | 5,330 | 5,210 | 5,260 | 189,700 | 2,630 |
| 2018-06-18 | 5,350 | 5,390 | 5,310 | 5,360 | 175,300 | 2,680 |
| 2018-06-15 | 5,360 | 5,400 | 5,290 | 5,360 | 275,700 | 2,680 |
| 2018-06-14 | 5,390 | 5,420 | 5,350 | 5,410 | 163,300 | 2,705 |
| 2018-06-13 | 5,440 | 5,510 | 5,430 | 5,440 | 150,100 | 2,720 |
| 2018-06-12 | 5,400 | 5,450 | 5,340 | 5,440 | 167,500 | 2,720 |
| 2018-06-11 | 5,320 | 5,410 | 5,290 | 5,370 | 174,500 | 2,685 |
| 2018-06-08 | 5,330 | 5,370 | 5,300 | 5,300 | 180,100 | 2,650 |
| 2018-06-07 | 5,360 | 5,380 | 5,280 | 5,310 | 191,900 | 2,655 |
| 2018-06-06 | 5,400 | 5,410 | 5,360 | 5,390 | 122,000 | 2,695 |
| 2018-06-05 | 5,460 | 5,480 | 5,430 | 5,480 | 239,800 | 2,740 |
| 2018-06-04 | 5,390 | 5,410 | 5,370 | 5,400 | 252,700 | 2,700 |
| 2018-06-01 | 5,400 | 5,410 | 5,360 | 5,390 | 201,700 | 2,695 |
| 2018-05-31 | 5,450 | 5,460 | 5,370 | 5,400 | 302,200 | 2,700 |
| 2018-05-30 | 5,440 | 5,440 | 5,340 | 5,390 | 403,800 | 2,695 |
| 2018-05-29 | 5,580 | 5,620 | 5,500 | 5,500 | 150,100 | 2,750 |
| 2018-05-28 | 5,630 | 5,670 | 5,580 | 5,600 | 141,200 | 2,800 |
| 2018-05-25 | 5,650 | 5,680 | 5,620 | 5,660 | 119,500 | 2,830 |
| 2018-05-24 | 5,700 | 5,730 | 5,600 | 5,620 | 255,800 | 2,810 |
| 2018-05-23 | 5,790 | 5,850 | 5,700 | 5,710 | 200,000 | 2,855 |
| 2018-05-22 | 5,840 | 5,860 | 5,740 | 5,780 | 296,800 | 2,890 |
| 2018-05-21 | 5,940 | 5,970 | 5,880 | 5,890 | 164,600 | 2,945 |
| 2018-05-18 | 5,950 | 6,010 | 5,930 | 6,000 | 243,500 | 3,000 |
| 2018-05-17 | 5,910 | 5,970 | 5,890 | 5,960 | 207,600 | 2,980 |
| 2018-05-16 | 5,820 | 5,920 | 5,810 | 5,900 | 275,600 | 2,950 |
| 2018-05-15 | 5,710 | 5,820 | 5,690 | 5,790 | 307,600 | 2,895 |
| 2018-05-14 | 5,430 | 5,770 | 5,430 | 5,710 | 540,800 | 2,855 |
| 2018-05-11 | 5,260 | 5,370 | 5,260 | 5,340 | 227,800 | 2,670 |
| 2018-05-10 | 5,270 | 5,320 | 5,260 | 5,260 | 233,900 | 2,630 |
| 2018-05-09 | 5,250 | 5,350 | 5,250 | 5,310 | 207,500 | 2,655 |
| 2018-05-08 | 5,240 | 5,340 | 5,240 | 5,250 | 292,700 | 2,625 |
| 2018-05-07 | 5,220 | 5,240 | 5,180 | 5,230 | 148,300 | 2,615 |
| 2018-05-02 | 5,290 | 5,290 | 5,200 | 5,220 | 131,200 | 2,610 |
| 2018-05-01 | 5,310 | 5,320 | 5,250 | 5,290 | 117,400 | 2,645 |
| 2018-04-27 | 5,330 | 5,330 | 5,260 | 5,330 | 136,500 | 2,665 |
| 2018-04-26 | 5,300 | 5,350 | 5,260 | 5,330 | 158,100 | 2,665 |
| 2018-04-25 | 5,270 | 5,340 | 5,240 | 5,300 | 180,700 | 2,650 |
| 2018-04-24 | 5,260 | 5,280 | 5,230 | 5,250 | 134,500 | 2,625 |
| 2018-04-23 | 5,340 | 5,350 | 5,190 | 5,230 | 291,800 | 2,615 |
| 2018-04-20 | 5,300 | 5,320 | 5,260 | 5,310 | 196,600 | 2,655 |
| 2018-04-19 | 5,280 | 5,350 | 5,250 | 5,310 | 274,300 | 2,655 |
| 2018-04-18 | 5,190 | 5,270 | 5,190 | 5,260 | 212,900 | 2,630 |
| 2018-04-17 | 5,130 | 5,220 | 5,130 | 5,190 | 228,400 | 2,595 |
| 2018-04-16 | 5,070 | 5,150 | 5,050 | 5,130 | 133,000 | 2,565 |
| 2018-04-13 | 5,090 | 5,100 | 5,010 | 5,070 | 208,800 | 2,535 |
| 2018-04-12 | 5,000 | 5,070 | 4,980 | 5,060 | 213,800 | 2,530 |
| 2018-04-11 | 5,040 | 5,040 | 4,935 | 4,975 | 260,700 | 2,487.50 |
| 2018-04-10 | 5,130 | 5,250 | 5,030 | 5,060 | 451,100 | 2,530 |
| 2018-04-09 | 4,975 | 5,150 | 4,965 | 5,120 | 248,900 | 2,560 |
| 2018-04-06 | 4,900 | 5,010 | 4,885 | 4,975 | 329,800 | 2,487.50 |
| 2018-04-05 | 4,800 | 4,950 | 4,790 | 4,930 | 247,300 | 2,465 |
| 2018-04-04 | 4,695 | 4,770 | 4,655 | 4,755 | 175,900 | 2,377.50 |
| 2018-04-03 | 4,630 | 4,720 | 4,620 | 4,695 | 200,100 | 2,347.50 |
| 2018-03-30 | 4,700 | 4,710 | 4,595 | 4,685 | 278,800 | 2,342.50 |
| 2018-03-29 | 4,670 | 4,700 | 4,610 | 4,665 | 215,800 | 2,332.50 |
| 2018-03-28 | 4,625 | 4,630 | 4,560 | 4,605 | 166,100 | 2,302.50 |
| 2018-03-27 | 4,570 | 4,745 | 4,550 | 4,735 | 228,200 | 2,367.50 |
| 2018-03-26 | 4,505 | 4,585 | 4,480 | 4,585 | 241,500 | 2,292.50 |
| 2018-03-23 | 4,545 | 4,600 | 4,525 | 4,535 | 310,300 | 2,267.50 |
| 2018-03-22 | 4,660 | 4,685 | 4,625 | 4,675 | 190,000 | 2,337.50 |
| 2018-03-20 | 4,715 | 4,735 | 4,650 | 4,675 | 200,900 | 2,337.50 |
| 2018-03-19 | 4,865 | 4,865 | 4,740 | 4,750 | 228,500 | 2,375 |
| 2018-03-16 | 4,900 | 4,965 | 4,900 | 4,910 | 220,600 | 2,455 |
| 2018-03-15 | 4,885 | 4,910 | 4,815 | 4,905 | 151,300 | 2,452.50 |
| 2018-03-14 | 4,900 | 4,960 | 4,895 | 4,910 | 164,100 | 2,455 |
| 2018-03-13 | 4,855 | 4,910 | 4,850 | 4,900 | 129,400 | 2,450 |
| 2018-03-12 | 4,895 | 4,900 | 4,845 | 4,870 | 176,700 | 2,435 |
| 2018-03-09 | 4,890 | 4,960 | 4,860 | 4,900 | 200,200 | 2,450 |
| 2018-03-08 | 4,805 | 4,865 | 4,770 | 4,820 | 200,400 | 2,410 |
| 2018-03-07 | 4,740 | 4,840 | 4,735 | 4,785 | 268,200 | 2,392.50 |
| 2018-03-06 | 4,790 | 4,820 | 4,730 | 4,785 | 250,300 | 2,392.50 |
| 2018-03-05 | 4,750 | 4,800 | 4,730 | 4,785 | 190,800 | 2,392.50 |
| 2018-03-02 | 4,815 | 4,830 | 4,740 | 4,775 | 300,700 | 2,387.50 |
| 2018-03-01 | 4,900 | 4,995 | 4,895 | 4,915 | 331,200 | 2,457.50 |
| 2018-02-28 | 4,925 | 4,950 | 4,890 | 4,890 | 233,000 | 2,445 |
| 2018-02-27 | 5,010 | 5,010 | 4,930 | 4,945 | 233,100 | 2,472.50 |
| 2018-02-26 | 4,995 | 5,000 | 4,910 | 4,970 | 198,300 | 2,485 |
| 2018-02-23 | 5,010 | 5,050 | 4,950 | 4,980 | 182,000 | 2,490 |
| 2018-02-22 | 5,070 | 5,100 | 4,975 | 5,020 | 200,600 | 2,510 |
| 2018-02-21 | 5,080 | 5,140 | 5,040 | 5,100 | 181,600 | 2,550 |
| 2018-02-20 | 5,150 | 5,190 | 5,070 | 5,080 | 156,100 | 2,540 |
| 2018-02-19 | 5,090 | 5,130 | 5,040 | 5,120 | 192,300 | 2,560 |
| 2018-02-16 | 4,920 | 5,060 | 4,920 | 5,010 | 242,200 | 2,505 |
| 2018-02-15 | 4,950 | 5,010 | 4,880 | 4,910 | 192,400 | 2,455 |
| 2018-02-14 | 4,905 | 4,940 | 4,865 | 4,905 | 238,600 | 2,452.50 |
| 2018-02-13 | 4,970 | 5,030 | 4,880 | 4,910 | 340,600 | 2,455 |
| 2018-02-09 | 4,840 | 5,030 | 4,840 | 5,020 | 625,900 | 2,510 |
| 2018-02-08 | 5,370 | 5,380 | 5,150 | 5,180 | 419,200 | 2,590 |
| 2018-02-07 | 5,380 | 5,540 | 5,350 | 5,350 | 425,900 | 2,675 |
| 2018-02-06 | 5,420 | 5,440 | 5,250 | 5,320 | 461,900 | 2,660 |
| 2018-02-05 | 5,650 | 5,730 | 5,560 | 5,560 | 311,100 | 2,780 |
| 2018-02-02 | 5,710 | 5,770 | 5,690 | 5,710 | 196,200 | 2,855 |
| 2018-02-01 | 5,680 | 5,740 | 5,650 | 5,730 | 185,100 | 2,865 |
| 2018-01-31 | 5,740 | 5,780 | 5,670 | 5,670 | 200,000 | 2,835 |
| 2018-01-30 | 5,740 | 5,740 | 5,680 | 5,690 | 220,000 | 2,845 |
| 2018-01-29 | 5,790 | 5,870 | 5,700 | 5,700 | 225,100 | 2,850 |
| 2018-01-26 | 5,840 | 5,900 | 5,780 | 5,800 | 229,100 | 2,900 |
| 2018-01-25 | 5,790 | 5,900 | 5,790 | 5,850 | 403,600 | 2,925 |
| 2018-01-24 | 5,720 | 5,800 | 5,660 | 5,780 | 209,600 | 2,890 |
| 2018-01-23 | 5,660 | 5,810 | 5,650 | 5,780 | 357,000 | 2,890 |
| 2018-01-22 | 5,620 | 5,650 | 5,590 | 5,630 | 209,100 | 2,815 |
| 2018-01-19 | 5,610 | 5,650 | 5,580 | 5,590 | 199,300 | 2,795 |
| 2018-01-18 | 5,710 | 5,710 | 5,600 | 5,600 | 236,600 | 2,800 |
| 2018-01-17 | 5,680 | 5,720 | 5,650 | 5,680 | 116,500 | 2,840 |
| 2018-01-16 | 5,670 | 5,720 | 5,670 | 5,690 | 143,000 | 2,845 |
| 2018-01-15 | 5,690 | 5,760 | 5,650 | 5,660 | 203,400 | 2,830 |
| 2018-01-12 | 5,830 | 5,830 | 5,650 | 5,680 | 363,900 | 2,840 |
| 2018-01-11 | 5,930 | 5,970 | 5,860 | 5,860 | 161,500 | 2,930 |
| 2018-01-10 | 5,980 | 6,000 | 5,920 | 5,960 | 259,500 | 2,980 |
| 2018-01-09 | 5,810 | 5,990 | 5,800 | 5,980 | 405,300 | 2,990 |
| 2018-01-05 | 5,740 | 5,800 | 5,730 | 5,780 | 175,200 | 2,890 |
| 2018-01-04 | 5,750 | 5,750 | 5,690 | 5,740 | 214,600 | 2,870 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2016-09-28]1株→0.2株 [1989-09-26]1株→1.05株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.05株
