2206 江崎グリコ(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 | 5,590 | 5,600 | 5,510 | 5,580 | 151,100 | 5,580 |
| 2018-12-27 | 5,470 | 5,610 | 5,470 | 5,570 | 218,000 | 5,570 |
| 2018-12-26 | 5,330 | 5,410 | 5,230 | 5,290 | 227,200 | 5,290 |
| 2018-12-25 | 5,310 | 5,340 | 5,240 | 5,320 | 214,200 | 5,320 |
| 2018-12-21 | 5,620 | 5,620 | 5,420 | 5,450 | 262,400 | 5,450 |
| 2018-12-20 | 5,640 | 5,680 | 5,580 | 5,620 | 266,700 | 5,620 |
| 2018-12-19 | 5,650 | 5,690 | 5,570 | 5,610 | 163,200 | 5,610 |
| 2018-12-18 | 5,640 | 5,690 | 5,540 | 5,600 | 241,100 | 5,600 |
| 2018-12-17 | 5,670 | 5,730 | 5,600 | 5,720 | 285,900 | 5,720 |
| 2018-12-14 | 5,710 | 5,740 | 5,660 | 5,700 | 232,800 | 5,700 |
| 2018-12-13 | 5,650 | 5,720 | 5,630 | 5,700 | 281,200 | 5,700 |
| 2018-12-12 | 5,570 | 5,640 | 5,570 | 5,620 | 167,300 | 5,620 |
| 2018-12-11 | 5,620 | 5,690 | 5,600 | 5,610 | 177,800 | 5,610 |
| 2018-12-10 | 5,550 | 5,610 | 5,520 | 5,570 | 221,800 | 5,570 |
| 2018-12-07 | 5,490 | 5,650 | 5,470 | 5,650 | 232,800 | 5,650 |
| 2018-12-06 | 5,610 | 5,610 | 5,500 | 5,530 | 196,600 | 5,530 |
| 2018-12-05 | 5,470 | 5,620 | 5,460 | 5,610 | 178,400 | 5,610 |
| 2018-12-04 | 5,600 | 5,650 | 5,540 | 5,540 | 158,900 | 5,540 |
| 2018-12-03 | 5,560 | 5,610 | 5,530 | 5,600 | 221,900 | 5,600 |
| 2018-11-30 | 5,480 | 5,540 | 5,470 | 5,530 | 458,000 | 5,530 |
| 2018-11-29 | 5,540 | 5,540 | 5,390 | 5,400 | 179,300 | 5,400 |
| 2018-11-28 | 5,520 | 5,580 | 5,450 | 5,540 | 184,300 | 5,540 |
| 2018-11-27 | 5,490 | 5,540 | 5,450 | 5,490 | 148,600 | 5,490 |
| 2018-11-26 | 5,450 | 5,480 | 5,400 | 5,450 | 174,300 | 5,450 |
| 2018-11-22 | 5,330 | 5,440 | 5,320 | 5,430 | 132,000 | 5,430 |
| 2018-11-21 | 5,350 | 5,390 | 5,310 | 5,380 | 165,000 | 5,380 |
| 2018-11-20 | 5,260 | 5,380 | 5,250 | 5,370 | 189,600 | 5,370 |
| 2018-11-19 | 5,280 | 5,290 | 5,210 | 5,240 | 168,800 | 5,240 |
| 2018-11-16 | 5,270 | 5,300 | 5,250 | 5,270 | 304,800 | 5,270 |
| 2018-11-15 | 5,280 | 5,330 | 5,220 | 5,290 | 260,900 | 5,290 |
| 2018-11-14 | 5,440 | 5,450 | 5,350 | 5,370 | 235,800 | 5,370 |
| 2018-11-13 | 5,470 | 5,470 | 5,380 | 5,420 | 284,600 | 5,420 |
| 2018-11-12 | 5,480 | 5,650 | 5,470 | 5,550 | 219,300 | 5,550 |
| 2018-11-09 | 5,460 | 5,510 | 5,430 | 5,510 | 299,900 | 5,510 |
| 2018-11-08 | 5,270 | 5,490 | 5,250 | 5,450 | 499,000 | 5,450 |
| 2018-11-07 | 5,180 | 5,220 | 5,130 | 5,170 | 281,800 | 5,170 |
| 2018-11-06 | 5,100 | 5,170 | 5,070 | 5,160 | 207,700 | 5,160 |
| 2018-11-05 | 5,160 | 5,180 | 5,070 | 5,100 | 211,600 | 5,100 |
| 2018-11-02 | 5,140 | 5,200 | 5,080 | 5,170 | 308,800 | 5,170 |
| 2018-11-01 | 5,220 | 5,350 | 5,050 | 5,130 | 862,800 | 5,130 |
| 2018-10-31 | 5,560 | 5,630 | 5,460 | 5,620 | 316,500 | 5,620 |
| 2018-10-30 | 5,580 | 5,580 | 5,470 | 5,480 | 809,900 | 5,480 |
| 2018-10-29 | 5,710 | 5,730 | 5,580 | 5,610 | 231,200 | 5,610 |
| 2018-10-26 | 5,690 | 5,730 | 5,650 | 5,720 | 228,700 | 5,720 |
| 2018-10-25 | 5,680 | 5,750 | 5,660 | 5,680 | 301,100 | 5,680 |
| 2018-10-24 | 5,650 | 5,740 | 5,640 | 5,720 | 289,800 | 5,720 |
| 2018-10-23 | 5,750 | 5,760 | 5,600 | 5,620 | 281,000 | 5,620 |
| 2018-10-22 | 5,780 | 5,800 | 5,720 | 5,780 | 158,700 | 5,780 |
| 2018-10-19 | 5,760 | 5,800 | 5,700 | 5,730 | 221,600 | 5,730 |
| 2018-10-18 | 5,770 | 5,800 | 5,730 | 5,760 | 235,000 | 5,760 |
| 2018-10-17 | 5,620 | 5,760 | 5,620 | 5,750 | 227,300 | 5,750 |
| 2018-10-16 | 5,560 | 5,590 | 5,480 | 5,570 | 247,700 | 5,570 |
| 2018-10-15 | 5,550 | 5,620 | 5,540 | 5,560 | 238,500 | 5,560 |
| 2018-10-12 | 5,630 | 5,680 | 5,570 | 5,600 | 208,200 | 5,600 |
| 2018-10-11 | 5,630 | 5,670 | 5,580 | 5,660 | 326,500 | 5,660 |
| 2018-10-10 | 5,700 | 5,790 | 5,680 | 5,700 | 236,600 | 5,700 |
| 2018-10-09 | 5,640 | 5,730 | 5,630 | 5,700 | 223,700 | 5,700 |
| 2018-10-05 | 5,660 | 5,690 | 5,610 | 5,670 | 196,200 | 5,670 |
| 2018-10-04 | 5,730 | 5,730 | 5,620 | 5,660 | 250,200 | 5,660 |
| 2018-10-03 | 5,710 | 5,730 | 5,680 | 5,710 | 157,100 | 5,710 |
| 2018-10-02 | 5,640 | 5,720 | 5,630 | 5,700 | 218,200 | 5,700 |
| 2018-10-01 | 5,600 | 5,630 | 5,560 | 5,590 | 143,200 | 5,590 |
| 2018-09-28 | 5,600 | 5,630 | 5,580 | 5,580 | 164,600 | 5,580 |
| 2018-09-27 | 5,620 | 5,660 | 5,550 | 5,570 | 253,300 | 5,570 |
| 2018-09-26 | 5,510 | 5,610 | 5,500 | 5,600 | 236,100 | 5,600 |
| 2018-09-25 | 5,410 | 5,610 | 5,410 | 5,610 | 346,300 | 5,610 |
| 2018-09-21 | 5,470 | 5,480 | 5,430 | 5,450 | 149,700 | 5,450 |
| 2018-09-20 | 5,440 | 5,470 | 5,390 | 5,430 | 146,100 | 5,430 |
| 2018-09-19 | 5,370 | 5,460 | 5,370 | 5,440 | 149,200 | 5,440 |
| 2018-09-18 | 5,240 | 5,380 | 5,230 | 5,350 | 245,800 | 5,350 |
| 2018-09-14 | 5,290 | 5,340 | 5,240 | 5,240 | 218,100 | 5,240 |
| 2018-09-13 | 5,300 | 5,360 | 5,280 | 5,290 | 162,800 | 5,290 |
| 2018-09-12 | 5,310 | 5,330 | 5,230 | 5,280 | 271,800 | 5,280 |
| 2018-09-11 | 5,290 | 5,350 | 5,240 | 5,320 | 306,400 | 5,320 |
| 2018-09-10 | 5,230 | 5,360 | 5,220 | 5,300 | 523,600 | 5,300 |
| 2018-09-07 | 5,280 | 5,330 | 5,240 | 5,260 | 296,200 | 5,260 |
| 2018-09-06 | 5,380 | 5,390 | 5,280 | 5,290 | 258,000 | 5,290 |
| 2018-09-05 | 5,360 | 5,410 | 5,350 | 5,370 | 316,600 | 5,370 |
| 2018-09-04 | 5,480 | 5,490 | 5,360 | 5,400 | 380,000 | 5,400 |
| 2018-09-03 | 5,520 | 5,610 | 5,510 | 5,530 | 255,000 | 5,530 |
| 2018-08-31 | 5,630 | 5,640 | 5,550 | 5,590 | 349,900 | 5,590 |
| 2018-08-30 | 5,750 | 5,760 | 5,700 | 5,750 | 176,700 | 5,750 |
| 2018-08-29 | 5,710 | 5,740 | 5,690 | 5,710 | 118,600 | 5,710 |
| 2018-08-28 | 5,720 | 5,730 | 5,630 | 5,690 | 194,000 | 5,690 |
| 2018-08-27 | 5,710 | 5,740 | 5,650 | 5,720 | 127,200 | 5,720 |
| 2018-08-24 | 5,700 | 5,710 | 5,600 | 5,710 | 184,900 | 5,710 |
| 2018-08-23 | 5,700 | 5,710 | 5,630 | 5,670 | 227,500 | 5,670 |
| 2018-08-22 | 5,600 | 5,690 | 5,560 | 5,690 | 211,000 | 5,690 |
| 2018-08-21 | 5,720 | 5,760 | 5,670 | 5,690 | 213,600 | 5,690 |
| 2018-08-20 | 5,770 | 5,810 | 5,750 | 5,780 | 141,500 | 5,780 |
| 2018-08-17 | 5,720 | 5,750 | 5,670 | 5,750 | 247,300 | 5,750 |
| 2018-08-16 | 5,770 | 5,820 | 5,660 | 5,700 | 300,600 | 5,700 |
| 2018-08-15 | 5,780 | 5,840 | 5,750 | 5,770 | 297,700 | 5,770 |
| 2018-08-14 | 5,720 | 5,780 | 5,690 | 5,760 | 231,700 | 5,760 |
| 2018-08-13 | 5,650 | 5,740 | 5,620 | 5,680 | 285,200 | 5,680 |
| 2018-08-10 | 5,650 | 5,740 | 5,630 | 5,690 | 360,100 | 5,690 |
| 2018-08-09 | 5,570 | 5,660 | 5,560 | 5,630 | 321,900 | 5,630 |
| 2018-08-08 | 5,520 | 5,560 | 5,460 | 5,540 | 394,500 | 5,540 |
| 2018-08-07 | 5,550 | 5,570 | 5,490 | 5,540 | 189,700 | 5,540 |
| 2018-08-06 | 5,550 | 5,570 | 5,500 | 5,520 | 201,500 | 5,520 |
| 2018-08-03 | 5,570 | 5,580 | 5,500 | 5,510 | 212,900 | 5,510 |
| 2018-08-02 | 5,410 | 5,600 | 5,370 | 5,540 | 401,700 | 5,540 |
| 2018-08-01 | 5,490 | 5,560 | 5,350 | 5,460 | 826,200 | 5,460 |
| 2018-07-31 | 5,180 | 5,220 | 5,130 | 5,170 | 228,400 | 5,170 |
| 2018-07-30 | 5,250 | 5,270 | 5,120 | 5,140 | 200,000 | 5,140 |
| 2018-07-27 | 5,230 | 5,270 | 5,190 | 5,240 | 153,800 | 5,240 |
| 2018-07-26 | 5,150 | 5,230 | 5,130 | 5,180 | 193,700 | 5,180 |
| 2018-07-25 | 5,180 | 5,190 | 5,060 | 5,090 | 162,400 | 5,090 |
| 2018-07-24 | 5,250 | 5,270 | 5,190 | 5,190 | 189,700 | 5,190 |
| 2018-07-23 | 5,150 | 5,240 | 5,130 | 5,210 | 201,700 | 5,210 |
| 2018-07-20 | 5,140 | 5,180 | 5,130 | 5,180 | 130,300 | 5,180 |
| 2018-07-19 | 5,180 | 5,190 | 5,120 | 5,160 | 202,000 | 5,160 |
| 2018-07-18 | 5,220 | 5,280 | 5,200 | 5,210 | 192,500 | 5,210 |
| 2018-07-17 | 5,100 | 5,200 | 5,100 | 5,200 | 265,100 | 5,200 |
| 2018-07-13 | 5,030 | 5,100 | 4,995 | 5,080 | 167,900 | 5,080 |
| 2018-07-12 | 5,040 | 5,070 | 5,010 | 5,040 | 158,200 | 5,040 |
| 2018-07-11 | 5,030 | 5,030 | 4,935 | 4,975 | 496,200 | 4,975 |
| 2018-07-10 | 5,150 | 5,180 | 5,050 | 5,050 | 319,200 | 5,050 |
| 2018-07-09 | 5,240 | 5,280 | 5,200 | 5,210 | 158,100 | 5,210 |
| 2018-07-06 | 5,260 | 5,320 | 5,200 | 5,250 | 223,100 | 5,250 |
| 2018-07-05 | 5,260 | 5,270 | 5,210 | 5,270 | 137,600 | 5,270 |
| 2018-07-04 | 5,180 | 5,280 | 5,170 | 5,270 | 207,500 | 5,270 |
| 2018-07-03 | 5,250 | 5,290 | 5,190 | 5,210 | 213,900 | 5,210 |
| 2018-07-02 | 5,330 | 5,360 | 5,240 | 5,250 | 316,200 | 5,250 |
| 2018-06-29 | 5,280 | 5,330 | 5,230 | 5,320 | 148,700 | 5,320 |
| 2018-06-28 | 5,300 | 5,320 | 5,260 | 5,300 | 162,700 | 5,300 |
| 2018-06-27 | 5,280 | 5,340 | 5,240 | 5,320 | 187,100 | 5,320 |
| 2018-06-26 | 5,230 | 5,280 | 5,220 | 5,280 | 162,400 | 5,280 |
| 2018-06-25 | 5,300 | 5,340 | 5,240 | 5,260 | 192,400 | 5,260 |
| 2018-06-22 | 5,230 | 5,290 | 5,200 | 5,260 | 228,700 | 5,260 |
| 2018-06-21 | 5,260 | 5,310 | 5,230 | 5,260 | 162,300 | 5,260 |
| 2018-06-20 | 5,220 | 5,280 | 5,190 | 5,270 | 255,300 | 5,270 |
| 2018-06-19 | 5,270 | 5,270 | 5,140 | 5,160 | 560,200 | 5,160 |
| 2018-06-18 | 5,470 | 5,530 | 5,330 | 5,340 | 324,500 | 5,340 |
| 2018-06-15 | 5,620 | 5,650 | 5,530 | 5,560 | 225,300 | 5,560 |
| 2018-06-14 | 5,640 | 5,640 | 5,550 | 5,570 | 156,300 | 5,570 |
| 2018-06-13 | 5,590 | 5,650 | 5,560 | 5,570 | 127,300 | 5,570 |
| 2018-06-12 | 5,540 | 5,610 | 5,510 | 5,580 | 199,400 | 5,580 |
| 2018-06-11 | 5,530 | 5,550 | 5,470 | 5,500 | 228,300 | 5,500 |
| 2018-06-08 | 5,460 | 5,510 | 5,440 | 5,470 | 303,900 | 5,470 |
| 2018-06-07 | 5,520 | 5,540 | 5,470 | 5,500 | 161,500 | 5,500 |
| 2018-06-06 | 5,550 | 5,580 | 5,470 | 5,560 | 281,100 | 5,560 |
| 2018-06-05 | 5,620 | 5,700 | 5,600 | 5,650 | 175,200 | 5,650 |
| 2018-06-04 | 5,580 | 5,610 | 5,530 | 5,580 | 258,600 | 5,580 |
| 2018-06-01 | 5,590 | 5,670 | 5,570 | 5,580 | 227,900 | 5,580 |
| 2018-05-31 | 5,630 | 5,710 | 5,570 | 5,650 | 236,500 | 5,650 |
| 2018-05-30 | 5,560 | 5,650 | 5,510 | 5,600 | 291,400 | 5,600 |
| 2018-05-29 | 5,590 | 5,600 | 5,560 | 5,570 | 169,200 | 5,570 |
| 2018-05-28 | 5,620 | 5,690 | 5,590 | 5,610 | 219,000 | 5,610 |
| 2018-05-25 | 5,510 | 5,630 | 5,480 | 5,600 | 267,600 | 5,600 |
| 2018-05-24 | 5,500 | 5,540 | 5,470 | 5,510 | 253,900 | 5,510 |
| 2018-05-23 | 5,430 | 5,500 | 5,420 | 5,490 | 179,800 | 5,490 |
| 2018-05-22 | 5,440 | 5,500 | 5,400 | 5,470 | 195,900 | 5,470 |
| 2018-05-21 | 5,510 | 5,540 | 5,470 | 5,480 | 234,600 | 5,480 |
| 2018-05-18 | 5,550 | 5,570 | 5,510 | 5,520 | 213,200 | 5,520 |
| 2018-05-17 | 5,520 | 5,630 | 5,500 | 5,540 | 337,000 | 5,540 |
| 2018-05-16 | 5,370 | 5,490 | 5,350 | 5,480 | 375,300 | 5,480 |
| 2018-05-15 | 5,410 | 5,610 | 5,340 | 5,410 | 1,922,700 | 5,410 |
| 2018-05-14 | 5,880 | 5,960 | 5,850 | 5,940 | 332,900 | 5,940 |
| 2018-05-11 | 5,800 | 5,880 | 5,790 | 5,850 | 120,700 | 5,850 |
| 2018-05-10 | 5,790 | 5,820 | 5,760 | 5,800 | 172,500 | 5,800 |
| 2018-05-09 | 5,830 | 5,870 | 5,780 | 5,800 | 154,200 | 5,800 |
| 2018-05-08 | 5,800 | 5,810 | 5,740 | 5,800 | 190,200 | 5,800 |
| 2018-05-07 | 5,800 | 5,830 | 5,780 | 5,800 | 233,700 | 5,800 |
| 2018-05-02 | 5,780 | 5,800 | 5,730 | 5,770 | 170,600 | 5,770 |
| 2018-05-01 | 5,840 | 5,870 | 5,800 | 5,840 | 131,000 | 5,840 |
| 2018-04-27 | 5,860 | 5,940 | 5,850 | 5,910 | 234,000 | 5,910 |
| 2018-04-26 | 5,770 | 5,850 | 5,760 | 5,840 | 198,700 | 5,840 |
| 2018-04-25 | 5,730 | 5,790 | 5,700 | 5,760 | 152,400 | 5,760 |
| 2018-04-24 | 5,700 | 5,730 | 5,670 | 5,720 | 222,000 | 5,720 |
| 2018-04-23 | 5,760 | 5,780 | 5,660 | 5,680 | 272,300 | 5,680 |
| 2018-04-20 | 5,810 | 5,830 | 5,770 | 5,780 | 253,500 | 5,780 |
| 2018-04-19 | 5,810 | 5,860 | 5,760 | 5,830 | 260,500 | 5,830 |
| 2018-04-18 | 5,810 | 5,870 | 5,800 | 5,860 | 323,000 | 5,860 |
| 2018-04-17 | 5,730 | 5,820 | 5,710 | 5,800 | 383,600 | 5,800 |
| 2018-04-16 | 5,640 | 5,740 | 5,620 | 5,730 | 265,100 | 5,730 |
| 2018-04-13 | 5,660 | 5,680 | 5,580 | 5,650 | 169,700 | 5,650 |
| 2018-04-12 | 5,620 | 5,680 | 5,610 | 5,650 | 144,600 | 5,650 |
| 2018-04-11 | 5,620 | 5,640 | 5,580 | 5,610 | 254,900 | 5,610 |
| 2018-04-10 | 5,680 | 5,750 | 5,590 | 5,610 | 337,900 | 5,610 |
| 2018-04-09 | 5,720 | 5,770 | 5,710 | 5,740 | 184,400 | 5,740 |
| 2018-04-06 | 5,710 | 5,760 | 5,660 | 5,720 | 230,200 | 5,720 |
| 2018-04-05 | 5,660 | 5,740 | 5,660 | 5,710 | 293,400 | 5,710 |
| 2018-04-04 | 5,590 | 5,670 | 5,570 | 5,640 | 213,000 | 5,640 |
| 2018-04-03 | 5,580 | 5,660 | 5,570 | 5,620 | 226,500 | 5,620 |
| 2018-03-30 | 5,650 | 5,660 | 5,530 | 5,570 | 411,800 | 5,570 |
| 2018-03-29 | 5,600 | 5,640 | 5,560 | 5,630 | 201,600 | 5,630 |
| 2018-03-28 | 5,630 | 5,650 | 5,570 | 5,600 | 276,400 | 5,600 |
| 2018-03-27 | 5,590 | 5,690 | 5,580 | 5,690 | 550,800 | 5,690 |
| 2018-03-26 | 5,410 | 5,550 | 5,410 | 5,540 | 329,600 | 5,540 |
| 2018-03-23 | 5,430 | 5,490 | 5,400 | 5,410 | 315,700 | 5,410 |
| 2018-03-22 | 5,410 | 5,480 | 5,400 | 5,440 | 220,600 | 5,440 |
| 2018-03-20 | 5,480 | 5,490 | 5,420 | 5,460 | 211,200 | 5,460 |
| 2018-03-19 | 5,480 | 5,500 | 5,420 | 5,460 | 327,700 | 5,460 |
| 2018-03-16 | 5,480 | 5,520 | 5,460 | 5,480 | 256,200 | 5,480 |
| 2018-03-15 | 5,500 | 5,540 | 5,420 | 5,530 | 389,700 | 5,530 |
| 2018-03-14 | 5,410 | 5,480 | 5,400 | 5,470 | 272,600 | 5,470 |
| 2018-03-13 | 5,350 | 5,460 | 5,330 | 5,440 | 457,300 | 5,440 |
| 2018-03-12 | 5,280 | 5,350 | 5,250 | 5,330 | 278,200 | 5,330 |
| 2018-03-09 | 5,230 | 5,300 | 5,220 | 5,270 | 451,400 | 5,270 |
| 2018-03-08 | 5,160 | 5,210 | 5,130 | 5,180 | 207,600 | 5,180 |
| 2018-03-07 | 5,130 | 5,190 | 5,120 | 5,150 | 250,300 | 5,150 |
| 2018-03-06 | 5,150 | 5,190 | 5,080 | 5,150 | 255,700 | 5,150 |
| 2018-03-05 | 5,040 | 5,140 | 5,030 | 5,140 | 186,800 | 5,140 |
| 2018-03-02 | 5,100 | 5,110 | 5,000 | 5,050 | 322,600 | 5,050 |
| 2018-03-01 | 5,240 | 5,240 | 5,150 | 5,170 | 244,700 | 5,170 |
| 2018-02-28 | 5,260 | 5,320 | 5,230 | 5,230 | 216,700 | 5,230 |
| 2018-02-27 | 5,270 | 5,280 | 5,230 | 5,250 | 155,500 | 5,250 |
| 2018-02-26 | 5,220 | 5,280 | 5,210 | 5,270 | 190,300 | 5,270 |
| 2018-02-23 | 5,210 | 5,250 | 5,190 | 5,210 | 225,000 | 5,210 |
| 2018-02-22 | 5,230 | 5,230 | 5,150 | 5,180 | 257,900 | 5,180 |
| 2018-02-21 | 5,200 | 5,230 | 5,130 | 5,220 | 523,700 | 5,220 |
| 2018-02-20 | 5,350 | 5,360 | 5,300 | 5,320 | 253,000 | 5,320 |
| 2018-02-19 | 5,330 | 5,360 | 5,290 | 5,340 | 174,200 | 5,340 |
| 2018-02-16 | 5,220 | 5,300 | 5,200 | 5,280 | 223,700 | 5,280 |
| 2018-02-15 | 5,270 | 5,310 | 5,190 | 5,210 | 411,200 | 5,210 |
| 2018-02-14 | 5,280 | 5,370 | 5,270 | 5,350 | 452,900 | 5,350 |
| 2018-02-13 | 5,350 | 5,390 | 5,260 | 5,280 | 685,200 | 5,280 |
| 2018-02-09 | 4,970 | 5,100 | 4,955 | 5,100 | 431,100 | 5,100 |
| 2018-02-08 | 5,030 | 5,060 | 4,995 | 5,010 | 284,200 | 5,010 |
| 2018-02-07 | 5,120 | 5,160 | 5,020 | 5,030 | 373,600 | 5,030 |
| 2018-02-06 | 4,955 | 5,060 | 4,835 | 4,960 | 893,200 | 4,960 |
| 2018-02-05 | 5,100 | 5,110 | 5,010 | 5,040 | 543,900 | 5,040 |
| 2018-02-02 | 5,180 | 5,190 | 5,090 | 5,110 | 769,000 | 5,110 |
| 2018-02-01 | 5,260 | 5,350 | 5,190 | 5,200 | 1,494,400 | 5,200 |
| 2018-01-31 | 5,550 | 5,630 | 5,530 | 5,560 | 365,900 | 5,560 |
| 2018-01-30 | 5,600 | 5,610 | 5,520 | 5,540 | 274,200 | 5,540 |
| 2018-01-29 | 5,600 | 5,630 | 5,580 | 5,600 | 172,100 | 5,600 |
| 2018-01-26 | 5,640 | 5,660 | 5,590 | 5,590 | 142,200 | 5,590 |
| 2018-01-25 | 5,660 | 5,690 | 5,610 | 5,620 | 133,200 | 5,620 |
| 2018-01-24 | 5,680 | 5,690 | 5,630 | 5,660 | 146,600 | 5,660 |
| 2018-01-23 | 5,650 | 5,700 | 5,640 | 5,690 | 186,700 | 5,690 |
| 2018-01-22 | 5,570 | 5,600 | 5,540 | 5,590 | 168,300 | 5,590 |
| 2018-01-19 | 5,570 | 5,620 | 5,550 | 5,550 | 123,400 | 5,550 |
| 2018-01-18 | 5,640 | 5,660 | 5,540 | 5,540 | 264,500 | 5,540 |
| 2018-01-17 | 5,650 | 5,710 | 5,620 | 5,630 | 162,900 | 5,630 |
| 2018-01-16 | 5,620 | 5,700 | 5,620 | 5,660 | 175,900 | 5,660 |
| 2018-01-15 | 5,590 | 5,670 | 5,580 | 5,610 | 274,400 | 5,610 |
| 2018-01-12 | 5,680 | 5,700 | 5,560 | 5,570 | 335,000 | 5,570 |
| 2018-01-11 | 5,800 | 5,800 | 5,690 | 5,710 | 222,100 | 5,710 |
| 2018-01-10 | 5,870 | 5,890 | 5,790 | 5,820 | 364,200 | 5,820 |
| 2018-01-09 | 5,760 | 5,860 | 5,750 | 5,850 | 438,600 | 5,850 |
| 2018-01-05 | 5,700 | 5,720 | 5,650 | 5,710 | 235,200 | 5,710 |
| 2018-01-04 | 5,550 | 5,660 | 5,510 | 5,660 | 360,400 | 5,660 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
