2221 岩塚製菓(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 | 3,760 | 3,765 | 3,755 | 3,755 | 2,100 | 1,877.50 |
| 2018-12-27 | 3,805 | 3,825 | 3,760 | 3,760 | 3,400 | 1,880 |
| 2018-12-26 | 3,805 | 3,835 | 3,785 | 3,785 | 1,900 | 1,892.50 |
| 2018-12-25 | 3,890 | 3,890 | 3,795 | 3,805 | 3,400 | 1,902.50 |
| 2018-12-21 | 4,070 | 4,070 | 3,795 | 3,890 | 2,600 | 1,945 |
| 2018-12-20 | 4,230 | 4,230 | 4,050 | 4,095 | 2,600 | 2,047.50 |
| 2018-12-19 | 4,240 | 4,240 | 4,230 | 4,235 | 1,300 | 2,117.50 |
| 2018-12-18 | 4,250 | 4,250 | 4,245 | 4,250 | 800 | 2,125 |
| 2018-12-17 | 4,320 | 4,345 | 4,255 | 4,255 | 1,200 | 2,127.50 |
| 2018-12-14 | 4,385 | 4,385 | 4,320 | 4,320 | 500 | 2,160 |
| 2018-12-13 | 4,325 | 4,390 | 4,325 | 4,385 | 800 | 2,192.50 |
| 2018-12-12 | 4,400 | 4,400 | 4,330 | 4,395 | 800 | 2,197.50 |
| 2018-12-11 | 4,400 | 4,400 | 4,400 | 4,400 | 200 | 2,200 |
| 2018-12-10 | 4,450 | 4,450 | 4,310 | 4,330 | 900 | 2,165 |
| 2018-12-07 | 4,375 | 4,430 | 4,375 | 4,400 | 400 | 2,200 |
| 2018-12-06 | 4,400 | 4,400 | 4,375 | 4,375 | 200 | 2,187.50 |
| 2018-12-05 | 4,385 | 4,445 | 4,365 | 4,445 | 2,400 | 2,222.50 |
| 2018-12-04 | 4,385 | 4,385 | 4,365 | 4,365 | 700 | 2,182.50 |
| 2018-12-03 | 4,465 | 4,465 | 4,455 | 4,455 | 500 | 2,227.50 |
| 2018-11-30 | 4,400 | 4,400 | 4,360 | 4,360 | 2,100 | 2,180 |
| 2018-11-29 | 4,320 | 4,390 | 4,320 | 4,390 | 1,100 | 2,195 |
| 2018-11-28 | 4,245 | 4,310 | 4,245 | 4,310 | 1,200 | 2,155 |
| 2018-11-27 | 4,215 | 4,245 | 4,215 | 4,245 | 400 | 2,122.50 |
| 2018-11-26 | 4,215 | 4,225 | 4,215 | 4,215 | 700 | 2,107.50 |
| 2018-11-22 | 4,210 | 4,220 | 4,210 | 4,210 | 600 | 2,105 |
| 2018-11-21 | 4,210 | 4,210 | 4,210 | 4,210 | 100 | 2,105 |
| 2018-11-20 | 4,300 | 4,300 | 4,220 | 4,220 | 1,100 | 2,110 |
| 2018-11-19 | 4,215 | 4,230 | 4,215 | 4,230 | 400 | 2,115 |
| 2018-11-16 | 4,215 | 4,215 | 4,215 | 4,215 | 500 | 2,107.50 |
| 2018-11-15 | 4,260 | 4,300 | 4,210 | 4,210 | 2,100 | 2,105 |
| 2018-11-14 | 4,300 | 4,300 | 4,270 | 4,270 | 400 | 2,135 |
| 2018-11-13 | 4,295 | 4,310 | 4,295 | 4,300 | 1,200 | 2,150 |
| 2018-11-12 | 4,300 | 4,300 | 4,295 | 4,295 | 400 | 2,147.50 |
| 2018-11-09 | 4,300 | 4,325 | 4,290 | 4,300 | 1,400 | 2,150 |
| 2018-11-08 | 4,300 | 4,310 | 4,255 | 4,285 | 2,500 | 2,142.50 |
| 2018-11-07 | 4,410 | 4,410 | 4,290 | 4,330 | 2,900 | 2,165 |
| 2018-11-06 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 2,225 |
| 2018-11-05 | 4,460 | 4,460 | 4,430 | 4,435 | 1,400 | 2,217.50 |
| 2018-11-02 | 4,450 | 4,450 | 4,450 | 4,450 | 500 | 2,225 |
| 2018-11-01 | 4,395 | 4,450 | 4,395 | 4,450 | 600 | 2,225 |
| 2018-10-31 | 4,470 | 4,480 | 4,380 | 4,405 | 1,600 | 2,202.50 |
| 2018-10-30 | 4,560 | 4,560 | 4,560 | 4,560 | 400 | 2,280 |
| 2018-10-29 | 4,615 | 4,615 | 4,460 | 4,500 | 2,600 | 2,250 |
| 2018-10-26 | 4,665 | 4,665 | 4,600 | 4,620 | 1,300 | 2,310 |
| 2018-10-25 | 4,630 | 4,680 | 4,630 | 4,680 | 800 | 2,340 |
| 2018-10-24 | 4,625 | 4,700 | 4,625 | 4,630 | 800 | 2,315 |
| 2018-10-23 | 4,695 | 4,695 | 4,645 | 4,645 | 800 | 2,322.50 |
| 2018-10-22 | 4,655 | 4,695 | 4,650 | 4,695 | 700 | 2,347.50 |
| 2018-10-19 | 4,675 | 4,675 | 4,670 | 4,670 | 200 | 2,335 |
| 2018-10-18 | 4,700 | 4,700 | 4,700 | 4,700 | 500 | 2,350 |
| 2018-10-17 | 4,695 | 4,700 | 4,670 | 4,670 | 1,600 | 2,335 |
| 2018-10-16 | 4,695 | 4,695 | 4,695 | 4,695 | 200 | 2,347.50 |
| 2018-10-15 | 4,700 | 4,700 | 4,650 | 4,650 | 400 | 2,325 |
| 2018-10-12 | 4,610 | 4,700 | 4,610 | 4,695 | 1,600 | 2,347.50 |
| 2018-10-11 | 4,685 | 4,690 | 4,610 | 4,610 | 1,800 | 2,305 |
| 2018-10-10 | 4,740 | 4,740 | 4,695 | 4,695 | 1,900 | 2,347.50 |
| 2018-10-09 | 4,795 | 4,795 | 4,730 | 4,770 | 1,200 | 2,385 |
| 2018-10-05 | 4,795 | 4,795 | 4,795 | 4,795 | 200 | 2,397.50 |
| 2018-10-04 | 4,810 | 4,810 | 4,750 | 4,750 | 1,400 | 2,375 |
| 2018-10-03 | 4,785 | 4,790 | 4,780 | 4,780 | 1,700 | 2,390 |
| 2018-10-02 | 4,840 | 4,840 | 4,790 | 4,790 | 3,200 | 2,395 |
| 2018-10-01 | 4,900 | 4,905 | 4,800 | 4,840 | 4,300 | 2,420 |
| 2018-09-28 | 4,900 | 4,920 | 4,890 | 4,890 | 1,200 | 2,445 |
| 2018-09-27 | 4,915 | 4,915 | 4,895 | 4,895 | 1,400 | 2,447.50 |
| 2018-09-26 | 4,900 | 4,930 | 4,885 | 4,890 | 2,200 | 2,445 |
| 2018-09-25 | 4,970 | 4,970 | 4,940 | 4,940 | 2,600 | 2,470 |
| 2018-09-21 | 4,970 | 5,030 | 4,960 | 4,960 | 1,300 | 2,480 |
| 2018-09-20 | 4,950 | 4,970 | 4,950 | 4,970 | 600 | 2,485 |
| 2018-09-19 | 4,970 | 4,970 | 4,960 | 4,965 | 500 | 2,482.50 |
| 2018-09-18 | 4,970 | 4,980 | 4,905 | 4,970 | 1,700 | 2,485 |
| 2018-09-14 | 5,010 | 5,010 | 4,935 | 4,970 | 1,500 | 2,485 |
| 2018-09-13 | 5,060 | 5,060 | 5,050 | 5,050 | 200 | 2,525 |
| 2018-09-12 | 5,060 | 5,060 | 5,060 | 5,060 | 100 | 2,530 |
| 2018-09-11 | 5,130 | 5,130 | 5,130 | 5,130 | 100 | 2,565 |
| 2018-09-10 | 5,200 | 5,200 | 5,200 | 5,200 | 1,100 | 2,600 |
| 2018-09-07 | 5,040 | 5,160 | 5,040 | 5,160 | 600 | 2,580 |
| 2018-09-06 | 5,020 | 5,030 | 4,930 | 4,930 | 1,000 | 2,465 |
| 2018-09-05 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 2,510 |
| 2018-09-04 | 5,010 | 5,010 | 5,010 | 5,010 | 100 | 2,505 |
| 2018-09-03 | 5,020 | 5,020 | 4,925 | 4,925 | 500 | 2,462.50 |
| 2018-08-31 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 2,500 |
| 2018-08-30 | 4,980 | 5,000 | 4,980 | 5,000 | 700 | 2,500 |
| 2018-08-29 | 4,980 | 4,980 | 4,980 | 4,980 | 100 | 2,490 |
| 2018-08-28 | 4,980 | 4,980 | 4,950 | 4,950 | 400 | 2,475 |
| 2018-08-27 | 4,965 | 4,980 | 4,965 | 4,980 | 400 | 2,490 |
| 2018-08-24 | - | - | - | 4,935 | - | 2,467.50 |
| 2018-08-23 | 4,930 | 4,935 | 4,930 | 4,935 | 3,700 | 2,467.50 |
| 2018-08-22 | 4,930 | 4,930 | 4,930 | 4,930 | 300 | 2,465 |
| 2018-08-21 | 4,950 | 4,960 | 4,905 | 4,930 | 2,400 | 2,465 |
| 2018-08-20 | 4,930 | 4,950 | 4,930 | 4,935 | 500 | 2,467.50 |
| 2018-08-17 | - | - | - | 4,980 | - | 2,490 |
| 2018-08-16 | 4,975 | 4,980 | 4,950 | 4,980 | 1,800 | 2,490 |
| 2018-08-15 | 4,970 | 4,970 | 4,950 | 4,970 | 500 | 2,485 |
| 2018-08-14 | 4,950 | 4,950 | 4,950 | 4,950 | 100 | 2,475 |
| 2018-08-13 | 4,995 | 4,995 | 4,945 | 4,975 | 3,100 | 2,487.50 |
| 2018-08-10 | 4,970 | 4,975 | 4,970 | 4,975 | 800 | 2,487.50 |
| 2018-08-09 | 4,930 | 4,950 | 4,925 | 4,925 | 600 | 2,462.50 |
| 2018-08-08 | 4,950 | 4,990 | 4,920 | 4,920 | 600 | 2,460 |
| 2018-08-07 | 4,995 | 5,060 | 4,970 | 4,975 | 2,000 | 2,487.50 |
| 2018-08-06 | 4,920 | 4,945 | 4,920 | 4,945 | 500 | 2,472.50 |
| 2018-08-03 | 4,995 | 4,995 | 4,940 | 4,940 | 500 | 2,470 |
| 2018-08-02 | 4,950 | 4,950 | 4,950 | 4,950 | 200 | 2,475 |
| 2018-08-01 | 4,955 | 5,000 | 4,950 | 4,950 | 1,400 | 2,475 |
| 2018-07-31 | 5,000 | 5,000 | 4,955 | 4,955 | 300 | 2,477.50 |
| 2018-07-30 | 4,950 | 5,000 | 4,950 | 5,000 | 700 | 2,500 |
| 2018-07-27 | 5,000 | 5,010 | 4,950 | 4,950 | 1,700 | 2,475 |
| 2018-07-26 | 4,965 | 4,965 | 4,965 | 4,965 | 600 | 2,482.50 |
| 2018-07-25 | 4,945 | 4,980 | 4,945 | 4,965 | 1,200 | 2,482.50 |
| 2018-07-24 | 5,000 | 5,000 | 4,945 | 4,945 | 1,000 | 2,472.50 |
| 2018-07-23 | 5,050 | 5,050 | 4,980 | 4,980 | 700 | 2,490 |
| 2018-07-20 | 5,000 | 5,000 | 4,990 | 4,990 | 500 | 2,495 |
| 2018-07-19 | 4,980 | 4,980 | 4,980 | 4,980 | 200 | 2,490 |
| 2018-07-18 | 4,990 | 4,995 | 4,990 | 4,990 | 800 | 2,495 |
| 2018-07-17 | 4,995 | 4,995 | 4,980 | 4,980 | 700 | 2,490 |
| 2018-07-13 | 5,000 | 5,000 | 4,985 | 5,000 | 2,500 | 2,500 |
| 2018-07-12 | 5,000 | 5,000 | 4,995 | 4,995 | 1,200 | 2,497.50 |
| 2018-07-11 | 5,000 | 5,010 | 5,000 | 5,000 | 1,400 | 2,500 |
| 2018-07-10 | 5,000 | 5,010 | 5,000 | 5,000 | 1,000 | 2,500 |
| 2018-07-09 | 5,010 | 5,010 | 5,000 | 5,000 | 400 | 2,500 |
| 2018-07-06 | 5,020 | 5,020 | 5,010 | 5,010 | 600 | 2,505 |
| 2018-07-05 | 5,020 | 5,020 | 5,020 | 5,020 | 100 | 2,510 |
| 2018-07-04 | 5,050 | 5,050 | 5,050 | 5,050 | 200 | 2,525 |
| 2018-07-03 | 5,080 | 5,080 | 5,080 | 5,080 | 600 | 2,540 |
| 2018-07-02 | 5,070 | 5,100 | 5,050 | 5,080 | 700 | 2,540 |
| 2018-06-29 | 5,110 | 5,110 | 5,100 | 5,100 | 200 | 2,550 |
| 2018-06-28 | 5,100 | 5,150 | 5,060 | 5,060 | 800 | 2,530 |
| 2018-06-27 | 5,140 | 5,140 | 5,100 | 5,100 | 700 | 2,550 |
| 2018-06-26 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 2,550 |
| 2018-06-25 | 5,200 | 5,200 | 5,100 | 5,100 | 1,500 | 2,550 |
| 2018-06-22 | 5,170 | 5,200 | 5,170 | 5,200 | 200 | 2,600 |
| 2018-06-21 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 2,590 |
| 2018-06-20 | 5,130 | 5,140 | 5,130 | 5,140 | 500 | 2,570 |
| 2018-06-19 | 5,150 | 5,160 | 5,150 | 5,160 | 600 | 2,580 |
| 2018-06-18 | 5,200 | 5,200 | 5,190 | 5,200 | 400 | 2,600 |
| 2018-06-15 | 5,170 | 5,170 | 5,170 | 5,170 | 300 | 2,585 |
| 2018-06-14 | 5,220 | 5,220 | 5,220 | 5,220 | 100 | 2,610 |
| 2018-06-13 | 5,150 | 5,200 | 5,150 | 5,190 | 500 | 2,595 |
| 2018-06-12 | 5,250 | 5,250 | 5,180 | 5,200 | 900 | 2,600 |
| 2018-06-11 | - | - | - | 5,200 | - | 2,600 |
| 2018-06-08 | - | - | - | 5,200 | - | 2,600 |
| 2018-06-07 | 5,200 | 5,250 | 5,200 | 5,200 | 400 | 2,600 |
| 2018-06-06 | 5,230 | 5,250 | 5,230 | 5,250 | 500 | 2,625 |
| 2018-06-05 | 5,230 | 5,230 | 5,230 | 5,230 | 300 | 2,615 |
| 2018-06-04 | 5,230 | 5,230 | 5,220 | 5,220 | 200 | 2,610 |
| 2018-06-01 | 5,210 | 5,230 | 5,210 | 5,230 | 400 | 2,615 |
| 2018-05-31 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 2,575 |
| 2018-05-30 | 5,230 | 5,230 | 5,140 | 5,140 | 200 | 2,570 |
| 2018-05-29 | 5,140 | 5,270 | 5,140 | 5,200 | 1,600 | 2,600 |
| 2018-05-28 | 5,100 | 5,100 | 5,100 | 5,100 | 300 | 2,550 |
| 2018-05-25 | 5,130 | 5,170 | 5,090 | 5,090 | 1,900 | 2,545 |
| 2018-05-24 | 5,120 | 5,120 | 5,100 | 5,110 | 1,700 | 2,555 |
| 2018-05-23 | 5,170 | 5,170 | 5,090 | 5,090 | 3,300 | 2,545 |
| 2018-05-22 | 5,270 | 5,270 | 5,210 | 5,210 | 600 | 2,605 |
| 2018-05-21 | 5,200 | 5,260 | 5,200 | 5,260 | 1,100 | 2,630 |
| 2018-05-18 | 5,240 | 5,290 | 5,210 | 5,210 | 2,100 | 2,605 |
| 2018-05-17 | 5,070 | 5,240 | 5,060 | 5,240 | 5,400 | 2,620 |
| 2018-05-16 | 5,100 | 5,100 | 5,070 | 5,070 | 1,100 | 2,535 |
| 2018-05-15 | 5,100 | 5,150 | 5,090 | 5,100 | 2,400 | 2,550 |
| 2018-05-14 | 5,150 | 5,150 | 5,130 | 5,150 | 1,500 | 2,575 |
| 2018-05-11 | 5,170 | 5,170 | 5,150 | 5,150 | 200 | 2,575 |
| 2018-05-10 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 2,575 |
| 2018-05-09 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 2,575 |
| 2018-05-08 | - | - | - | 5,150 | - | 2,575 |
| 2018-05-07 | 5,140 | 5,150 | 5,140 | 5,150 | 300 | 2,575 |
| 2018-05-02 | - | - | - | 5,200 | - | 2,600 |
| 2018-05-01 | 5,230 | 5,230 | 5,200 | 5,200 | 200 | 2,600 |
| 2018-04-27 | 5,200 | 5,230 | 5,200 | 5,230 | 400 | 2,615 |
| 2018-04-26 | - | - | - | 5,170 | - | 2,585 |
| 2018-04-25 | 5,200 | 5,210 | 5,170 | 5,170 | 400 | 2,585 |
| 2018-04-24 | 5,200 | 5,220 | 5,200 | 5,200 | 400 | 2,600 |
| 2018-04-23 | 5,140 | 5,150 | 5,140 | 5,150 | 200 | 2,575 |
| 2018-04-20 | 5,170 | 5,170 | 5,170 | 5,170 | 100 | 2,585 |
| 2018-04-19 | 5,150 | 5,200 | 5,140 | 5,200 | 900 | 2,600 |
| 2018-04-18 | 5,140 | 5,140 | 5,140 | 5,140 | 200 | 2,570 |
| 2018-04-17 | 5,200 | 5,200 | 5,110 | 5,110 | 3,300 | 2,555 |
| 2018-04-12 | 5,170 | 5,200 | 5,110 | 5,200 | 800 | 2,600 |
| 2018-04-11 | 5,140 | 5,190 | 5,140 | 5,180 | 300 | 2,590 |
| 2018-04-10 | 5,270 | 5,270 | 5,070 | 5,160 | 2,700 | 2,580 |
| 2018-04-06 | 5,270 | 5,270 | 5,270 | 5,270 | 500 | 2,635 |
| 2018-04-05 | 5,250 | 5,330 | 5,250 | 5,330 | 200 | 2,665 |
| 2018-04-04 | 5,330 | 5,330 | 5,260 | 5,260 | 400 | 2,630 |
| 2018-04-03 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 2,640 |
| 2018-03-30 | 5,300 | 5,300 | 5,290 | 5,300 | 800 | 2,650 |
| 2018-03-29 | 5,360 | 5,360 | 5,300 | 5,330 | 500 | 2,665 |
| 2018-03-28 | 5,370 | 5,370 | 5,300 | 5,300 | 800 | 2,650 |
| 2018-03-27 | 5,310 | 5,390 | 5,310 | 5,390 | 1,200 | 2,695 |
| 2018-03-26 | 5,310 | 5,320 | 5,270 | 5,300 | 1,000 | 2,650 |
| 2018-03-23 | 5,220 | 5,320 | 5,220 | 5,310 | 600 | 2,655 |
| 2018-03-22 | 5,260 | 5,260 | 5,250 | 5,260 | 400 | 2,630 |
| 2018-03-20 | 5,210 | 5,240 | 5,200 | 5,220 | 1,300 | 2,610 |
| 2018-03-19 | 5,300 | 5,340 | 5,230 | 5,230 | 3,400 | 2,615 |
| 2018-03-16 | 5,320 | 5,320 | 5,300 | 5,300 | 900 | 2,650 |
| 2018-03-15 | 5,300 | 5,310 | 5,300 | 5,310 | 400 | 2,655 |
| 2018-03-14 | 5,320 | 5,370 | 5,280 | 5,280 | 1,000 | 2,640 |
| 2018-03-13 | 5,340 | 5,340 | 5,340 | 5,340 | 700 | 2,670 |
| 2018-03-12 | 5,360 | 5,370 | 5,330 | 5,330 | 600 | 2,665 |
| 2018-03-09 | 5,320 | 5,420 | 5,320 | 5,410 | 500 | 2,705 |
| 2018-03-08 | 5,320 | 5,320 | 5,320 | 5,320 | 100 | 2,660 |
| 2018-03-07 | 5,320 | 5,320 | 5,320 | 5,320 | 400 | 2,660 |
| 2018-03-06 | 5,310 | 5,320 | 5,310 | 5,320 | 600 | 2,660 |
| 2018-03-05 | 5,280 | 5,310 | 5,280 | 5,310 | 500 | 2,655 |
| 2018-03-02 | 5,320 | 5,320 | 5,250 | 5,290 | 1,100 | 2,645 |
| 2018-03-01 | 5,320 | 5,380 | 5,320 | 5,380 | 400 | 2,690 |
| 2018-02-28 | 5,390 | 5,390 | 5,340 | 5,390 | 1,100 | 2,695 |
| 2018-02-27 | 5,330 | 5,400 | 5,330 | 5,390 | 3,600 | 2,695 |
| 2018-02-26 | 5,330 | 5,330 | 5,330 | 5,330 | 100 | 2,665 |
| 2018-02-23 | 5,300 | 5,330 | 5,300 | 5,330 | 500 | 2,665 |
| 2018-02-22 | 5,340 | 5,350 | 5,310 | 5,310 | 1,500 | 2,655 |
| 2018-02-21 | 5,330 | 5,400 | 5,300 | 5,300 | 5,400 | 2,650 |
| 2018-02-20 | 5,360 | 5,360 | 5,290 | 5,330 | 2,800 | 2,665 |
| 2018-02-19 | 5,300 | 5,380 | 5,300 | 5,360 | 900 | 2,680 |
| 2018-02-16 | 5,230 | 5,390 | 5,230 | 5,300 | 600 | 2,650 |
| 2018-02-15 | 5,230 | 5,300 | 5,230 | 5,300 | 900 | 2,650 |
| 2018-02-14 | 5,250 | 5,260 | 5,210 | 5,260 | 500 | 2,630 |
| 2018-02-13 | 5,280 | 5,280 | 5,240 | 5,240 | 900 | 2,620 |
| 2018-02-09 | 5,200 | 5,320 | 5,200 | 5,240 | 1,600 | 2,620 |
| 2018-02-08 | 5,260 | 5,270 | 5,260 | 5,260 | 800 | 2,630 |
| 2018-02-07 | 5,210 | 5,310 | 5,210 | 5,240 | 1,100 | 2,620 |
| 2018-02-06 | 5,200 | 5,300 | 5,130 | 5,130 | 3,500 | 2,565 |
| 2018-02-05 | 5,450 | 5,450 | 5,340 | 5,340 | 1,500 | 2,670 |
| 2018-02-02 | 5,410 | 5,410 | 5,410 | 5,410 | 600 | 2,705 |
| 2018-02-01 | 5,400 | 5,450 | 5,400 | 5,440 | 600 | 2,720 |
| 2018-01-31 | 5,410 | 5,440 | 5,410 | 5,430 | 1,100 | 2,715 |
| 2018-01-30 | 5,420 | 5,450 | 5,380 | 5,450 | 1,800 | 2,725 |
| 2018-01-29 | 5,390 | 5,420 | 5,390 | 5,420 | 900 | 2,710 |
| 2018-01-26 | 5,370 | 5,380 | 5,360 | 5,380 | 300 | 2,690 |
| 2018-01-25 | 5,380 | 5,380 | 5,230 | 5,350 | 3,100 | 2,675 |
| 2018-01-24 | 5,330 | 5,370 | 5,290 | 5,290 | 1,500 | 2,645 |
| 2018-01-23 | 5,300 | 5,360 | 5,260 | 5,270 | 3,600 | 2,635 |
| 2018-01-22 | 5,280 | 5,280 | 5,260 | 5,260 | 500 | 2,630 |
| 2018-01-19 | 5,290 | 5,290 | 5,280 | 5,280 | 300 | 2,640 |
| 2018-01-18 | 5,310 | 5,310 | 5,280 | 5,290 | 1,200 | 2,645 |
| 2018-01-17 | 5,360 | 5,360 | 5,300 | 5,360 | 1,300 | 2,680 |
| 2018-01-16 | 5,400 | 5,420 | 5,380 | 5,380 | 1,100 | 2,690 |
| 2018-01-15 | 5,330 | 5,400 | 5,320 | 5,390 | 800 | 2,695 |
| 2018-01-12 | 5,390 | 5,390 | 5,340 | 5,340 | 300 | 2,670 |
| 2018-01-11 | 5,400 | 5,400 | 5,310 | 5,390 | 900 | 2,695 |
| 2018-01-10 | 5,360 | 5,400 | 5,360 | 5,400 | 500 | 2,700 |
| 2018-01-09 | 5,360 | 5,400 | 5,350 | 5,350 | 700 | 2,675 |
| 2018-01-05 | 5,340 | 5,410 | 5,320 | 5,410 | 1,600 | 2,705 |
| 2018-01-04 | 5,450 | 5,450 | 5,370 | 5,400 | 2,600 | 2,700 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1990-03-27]1株→1.1株
