2264 森永乳業(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 | 3,090 | 3,095 | 3,045 | 3,080 | 132,800 | 1,540 |
| 2018-12-27 | 2,980 | 3,110 | 2,980 | 3,090 | 295,600 | 1,545 |
| 2018-12-26 | 2,878 | 2,942 | 2,838 | 2,880 | 182,600 | 1,440 |
| 2018-12-25 | 2,975 | 2,975 | 2,835 | 2,851 | 364,500 | 1,425.50 |
| 2018-12-21 | 3,080 | 3,105 | 3,010 | 3,045 | 202,100 | 1,522.50 |
| 2018-12-20 | 3,190 | 3,215 | 3,090 | 3,115 | 220,700 | 1,557.50 |
| 2018-12-19 | 3,165 | 3,260 | 3,150 | 3,220 | 366,100 | 1,610 |
| 2018-12-18 | 3,320 | 3,335 | 3,120 | 3,140 | 489,200 | 1,570 |
| 2018-12-17 | 3,390 | 3,395 | 3,315 | 3,375 | 318,800 | 1,687.50 |
| 2018-12-14 | 3,370 | 3,430 | 3,340 | 3,415 | 512,500 | 1,707.50 |
| 2018-12-13 | 3,285 | 3,350 | 3,265 | 3,340 | 211,800 | 1,670 |
| 2018-12-12 | 3,200 | 3,280 | 3,200 | 3,265 | 174,700 | 1,632.50 |
| 2018-12-11 | 3,225 | 3,270 | 3,140 | 3,165 | 220,500 | 1,582.50 |
| 2018-12-10 | 3,250 | 3,260 | 3,165 | 3,190 | 200,500 | 1,595 |
| 2018-12-07 | 3,260 | 3,260 | 3,190 | 3,250 | 189,900 | 1,625 |
| 2018-12-06 | 3,275 | 3,300 | 3,215 | 3,240 | 132,900 | 1,620 |
| 2018-12-05 | 3,230 | 3,310 | 3,215 | 3,300 | 212,900 | 1,650 |
| 2018-12-04 | 3,340 | 3,350 | 3,245 | 3,250 | 165,400 | 1,625 |
| 2018-12-03 | 3,365 | 3,385 | 3,340 | 3,370 | 201,900 | 1,685 |
| 2018-11-30 | 3,270 | 3,330 | 3,265 | 3,325 | 232,500 | 1,662.50 |
| 2018-11-29 | 3,295 | 3,320 | 3,240 | 3,245 | 225,100 | 1,622.50 |
| 2018-11-28 | 3,420 | 3,420 | 3,340 | 3,340 | 156,100 | 1,670 |
| 2018-11-27 | 3,415 | 3,425 | 3,365 | 3,370 | 178,700 | 1,685 |
| 2018-11-26 | 3,430 | 3,470 | 3,370 | 3,415 | 180,300 | 1,707.50 |
| 2018-11-22 | 3,340 | 3,415 | 3,325 | 3,410 | 241,600 | 1,705 |
| 2018-11-21 | 3,330 | 3,380 | 3,310 | 3,340 | 193,400 | 1,670 |
| 2018-11-20 | 3,285 | 3,370 | 3,255 | 3,360 | 231,900 | 1,680 |
| 2018-11-19 | 3,330 | 3,370 | 3,290 | 3,300 | 211,600 | 1,650 |
| 2018-11-16 | 3,305 | 3,330 | 3,280 | 3,310 | 203,600 | 1,655 |
| 2018-11-15 | 3,300 | 3,345 | 3,285 | 3,305 | 297,700 | 1,652.50 |
| 2018-11-14 | 3,290 | 3,325 | 3,280 | 3,300 | 314,000 | 1,650 |
| 2018-11-13 | 3,300 | 3,300 | 3,210 | 3,265 | 288,200 | 1,632.50 |
| 2018-11-12 | 3,275 | 3,350 | 3,265 | 3,340 | 399,700 | 1,670 |
| 2018-11-09 | 3,130 | 3,315 | 3,115 | 3,280 | 506,400 | 1,640 |
| 2018-11-08 | 3,040 | 3,125 | 3,025 | 3,115 | 375,700 | 1,557.50 |
| 2018-11-07 | 3,010 | 3,040 | 2,981 | 3,005 | 290,900 | 1,502.50 |
| 2018-11-06 | 3,015 | 3,065 | 2,991 | 2,995 | 238,300 | 1,497.50 |
| 2018-11-05 | 2,968 | 3,035 | 2,967 | 2,997 | 298,300 | 1,498.50 |
| 2018-11-02 | 3,045 | 3,070 | 2,851 | 3,015 | 604,100 | 1,507.50 |
| 2018-11-01 | 3,020 | 3,095 | 3,010 | 3,095 | 322,900 | 1,547.50 |
| 2018-10-31 | 2,987 | 3,010 | 2,953 | 3,010 | 278,000 | 1,505 |
| 2018-10-30 | 2,930 | 3,000 | 2,920 | 2,991 | 437,600 | 1,495.50 |
| 2018-10-29 | 2,780 | 2,923 | 2,764 | 2,914 | 585,000 | 1,457 |
| 2018-10-26 | 2,861 | 2,871 | 2,829 | 2,846 | 316,700 | 1,423 |
| 2018-10-25 | 2,916 | 2,938 | 2,882 | 2,890 | 256,900 | 1,445 |
| 2018-10-24 | 2,889 | 2,991 | 2,875 | 2,963 | 256,800 | 1,481.50 |
| 2018-10-23 | 2,980 | 2,998 | 2,861 | 2,866 | 334,600 | 1,433 |
| 2018-10-22 | 2,999 | 3,030 | 2,963 | 3,020 | 165,600 | 1,510 |
| 2018-10-19 | 3,050 | 3,085 | 2,999 | 3,000 | 264,900 | 1,500 |
| 2018-10-18 | 3,055 | 3,085 | 3,040 | 3,050 | 297,500 | 1,525 |
| 2018-10-17 | 2,951 | 3,025 | 2,948 | 3,020 | 229,100 | 1,510 |
| 2018-10-16 | 2,915 | 2,936 | 2,899 | 2,925 | 188,200 | 1,462.50 |
| 2018-10-15 | 2,982 | 2,990 | 2,903 | 2,903 | 176,900 | 1,451.50 |
| 2018-10-12 | 2,950 | 3,015 | 2,940 | 2,996 | 289,300 | 1,498 |
| 2018-10-11 | 3,060 | 3,075 | 2,960 | 2,968 | 427,600 | 1,484 |
| 2018-10-10 | 3,065 | 3,150 | 3,045 | 3,130 | 209,300 | 1,565 |
| 2018-10-09 | 3,135 | 3,135 | 3,040 | 3,070 | 323,500 | 1,535 |
| 2018-10-05 | 3,090 | 3,145 | 3,065 | 3,140 | 256,600 | 1,570 |
| 2018-10-04 | 3,155 | 3,155 | 3,050 | 3,075 | 404,600 | 1,537.50 |
| 2018-10-03 | 3,165 | 3,200 | 3,150 | 3,150 | 288,500 | 1,575 |
| 2018-10-02 | 3,130 | 3,165 | 3,110 | 3,155 | 247,400 | 1,577.50 |
| 2018-10-01 | 3,090 | 3,130 | 3,070 | 3,105 | 226,800 | 1,552.50 |
| 2018-09-28 | 3,050 | 3,105 | 3,040 | 3,085 | 214,300 | 1,542.50 |
| 2018-09-27 | 3,120 | 3,120 | 3,020 | 3,025 | 281,500 | 1,512.50 |
| 2018-09-26 | 3,045 | 3,120 | 3,035 | 3,105 | 261,800 | 1,552.50 |
| 2018-09-25 | 3,010 | 3,070 | 3,005 | 3,045 | 380,300 | 1,522.50 |
| 2018-09-21 | 2,998 | 3,080 | 2,979 | 3,070 | 404,800 | 1,535 |
| 2018-09-20 | 3,005 | 3,005 | 2,961 | 2,981 | 254,500 | 1,490.50 |
| 2018-09-19 | 2,975 | 3,010 | 2,951 | 2,997 | 258,400 | 1,498.50 |
| 2018-09-18 | 2,898 | 2,966 | 2,889 | 2,957 | 285,100 | 1,478.50 |
| 2018-09-14 | 2,933 | 2,951 | 2,905 | 2,913 | 212,400 | 1,456.50 |
| 2018-09-13 | 2,914 | 2,949 | 2,906 | 2,921 | 148,700 | 1,460.50 |
| 2018-09-12 | 2,890 | 2,914 | 2,867 | 2,902 | 237,000 | 1,451 |
| 2018-09-11 | 2,881 | 2,895 | 2,853 | 2,888 | 251,000 | 1,444 |
| 2018-09-10 | 2,843 | 2,896 | 2,840 | 2,877 | 213,400 | 1,438.50 |
| 2018-09-07 | 2,914 | 2,914 | 2,869 | 2,893 | 327,400 | 1,446.50 |
| 2018-09-06 | 2,975 | 2,980 | 2,928 | 2,928 | 264,200 | 1,464 |
| 2018-09-05 | 3,000 | 3,000 | 2,970 | 2,980 | 299,500 | 1,490 |
| 2018-09-04 | 3,015 | 3,025 | 2,996 | 3,010 | 135,500 | 1,505 |
| 2018-09-03 | 3,020 | 3,050 | 3,000 | 3,020 | 201,400 | 1,510 |
| 2018-08-31 | 3,070 | 3,085 | 3,010 | 3,015 | 328,900 | 1,507.50 |
| 2018-08-30 | 3,045 | 3,125 | 3,040 | 3,110 | 432,400 | 1,555 |
| 2018-08-29 | 3,005 | 3,015 | 2,981 | 3,005 | 173,300 | 1,502.50 |
| 2018-08-28 | 3,015 | 3,020 | 3,000 | 3,005 | 195,700 | 1,502.50 |
| 2018-08-27 | 2,990 | 3,045 | 2,967 | 3,020 | 208,900 | 1,510 |
| 2018-08-24 | 2,987 | 3,015 | 2,972 | 2,989 | 319,400 | 1,494.50 |
| 2018-08-23 | 2,980 | 3,025 | 2,963 | 2,977 | 352,300 | 1,488.50 |
| 2018-08-22 | 2,949 | 2,977 | 2,919 | 2,977 | 336,600 | 1,488.50 |
| 2018-08-21 | 2,984 | 2,996 | 2,958 | 2,968 | 297,000 | 1,484 |
| 2018-08-20 | 3,040 | 3,065 | 2,980 | 2,983 | 409,600 | 1,491.50 |
| 2018-08-17 | 3,035 | 3,040 | 3,010 | 3,040 | 112,400 | 1,520 |
| 2018-08-16 | 3,015 | 3,035 | 3,000 | 3,025 | 281,300 | 1,512.50 |
| 2018-08-15 | 3,050 | 3,060 | 3,005 | 3,015 | 165,600 | 1,507.50 |
| 2018-08-14 | 3,050 | 3,110 | 3,050 | 3,070 | 246,200 | 1,535 |
| 2018-08-13 | 3,030 | 3,060 | 2,998 | 3,020 | 362,400 | 1,510 |
| 2018-08-10 | 3,035 | 3,070 | 3,000 | 3,035 | 316,700 | 1,517.50 |
| 2018-08-09 | 3,015 | 3,080 | 2,962 | 3,035 | 1,008,100 | 1,517.50 |
| 2018-08-08 | 3,040 | 3,110 | 2,940 | 3,070 | 1,089,100 | 1,535 |
| 2018-08-07 | 3,410 | 3,440 | 3,080 | 3,110 | 1,204,300 | 1,555 |
| 2018-08-06 | 3,450 | 3,475 | 3,375 | 3,380 | 324,500 | 1,690 |
| 2018-08-03 | 3,535 | 3,535 | 3,445 | 3,450 | 345,300 | 1,725 |
| 2018-08-02 | 3,565 | 3,590 | 3,500 | 3,540 | 436,800 | 1,770 |
| 2018-08-01 | 3,655 | 3,665 | 3,570 | 3,590 | 343,100 | 1,795 |
| 2018-07-31 | 3,690 | 3,720 | 3,650 | 3,680 | 252,300 | 1,840 |
| 2018-07-30 | 3,740 | 3,740 | 3,685 | 3,700 | 146,100 | 1,850 |
| 2018-07-27 | 3,785 | 3,785 | 3,735 | 3,755 | 160,400 | 1,877.50 |
| 2018-07-26 | 3,715 | 3,795 | 3,710 | 3,785 | 153,600 | 1,892.50 |
| 2018-07-25 | 3,745 | 3,750 | 3,700 | 3,710 | 193,600 | 1,855 |
| 2018-07-24 | 3,800 | 3,800 | 3,730 | 3,745 | 120,400 | 1,872.50 |
| 2018-07-23 | 3,745 | 3,785 | 3,740 | 3,770 | 94,700 | 1,885 |
| 2018-07-20 | 3,780 | 3,785 | 3,720 | 3,745 | 134,200 | 1,872.50 |
| 2018-07-19 | 3,845 | 3,845 | 3,780 | 3,780 | 188,300 | 1,890 |
| 2018-07-18 | 3,900 | 3,905 | 3,850 | 3,865 | 140,300 | 1,932.50 |
| 2018-07-17 | 3,730 | 3,850 | 3,730 | 3,830 | 304,900 | 1,915 |
| 2018-07-13 | 3,675 | 3,740 | 3,655 | 3,730 | 108,100 | 1,865 |
| 2018-07-12 | 3,690 | 3,745 | 3,670 | 3,700 | 108,800 | 1,850 |
| 2018-07-11 | 3,730 | 3,730 | 3,660 | 3,670 | 229,600 | 1,835 |
| 2018-07-10 | 3,800 | 3,825 | 3,755 | 3,755 | 204,200 | 1,877.50 |
| 2018-07-09 | 3,785 | 3,805 | 3,740 | 3,800 | 135,200 | 1,900 |
| 2018-07-06 | 3,820 | 3,840 | 3,770 | 3,785 | 214,000 | 1,892.50 |
| 2018-07-05 | 3,900 | 3,915 | 3,820 | 3,840 | 130,600 | 1,920 |
| 2018-07-04 | 3,845 | 3,930 | 3,825 | 3,905 | 132,300 | 1,952.50 |
| 2018-07-03 | 3,960 | 3,975 | 3,845 | 3,870 | 201,000 | 1,935 |
| 2018-07-02 | 4,120 | 4,120 | 3,950 | 3,960 | 262,300 | 1,980 |
| 2018-06-29 | 4,115 | 4,155 | 4,070 | 4,140 | 130,100 | 2,070 |
| 2018-06-28 | 4,165 | 4,165 | 4,080 | 4,095 | 205,800 | 2,047.50 |
| 2018-06-27 | 4,145 | 4,190 | 4,115 | 4,170 | 140,800 | 2,085 |
| 2018-06-26 | 4,050 | 4,155 | 4,025 | 4,145 | 131,400 | 2,072.50 |
| 2018-06-25 | 4,155 | 4,155 | 4,070 | 4,075 | 120,100 | 2,037.50 |
| 2018-06-22 | 4,140 | 4,145 | 4,060 | 4,105 | 218,000 | 2,052.50 |
| 2018-06-21 | 4,190 | 4,210 | 4,165 | 4,175 | 114,900 | 2,087.50 |
| 2018-06-20 | 4,160 | 4,190 | 4,130 | 4,185 | 163,800 | 2,092.50 |
| 2018-06-19 | 4,190 | 4,195 | 4,120 | 4,125 | 160,600 | 2,062.50 |
| 2018-06-18 | 4,325 | 4,345 | 4,225 | 4,230 | 100,000 | 2,115 |
| 2018-06-15 | 4,350 | 4,355 | 4,295 | 4,295 | 145,300 | 2,147.50 |
| 2018-06-14 | 4,360 | 4,380 | 4,305 | 4,325 | 165,600 | 2,162.50 |
| 2018-06-13 | 4,300 | 4,380 | 4,295 | 4,360 | 179,500 | 2,180 |
| 2018-06-12 | 4,240 | 4,315 | 4,225 | 4,310 | 154,700 | 2,155 |
| 2018-06-11 | 4,230 | 4,260 | 4,210 | 4,215 | 146,000 | 2,107.50 |
| 2018-06-08 | 4,220 | 4,240 | 4,185 | 4,190 | 153,600 | 2,095 |
| 2018-06-07 | 4,220 | 4,240 | 4,175 | 4,225 | 225,900 | 2,112.50 |
| 2018-06-06 | 4,280 | 4,280 | 4,230 | 4,240 | 139,800 | 2,120 |
| 2018-06-05 | 4,215 | 4,280 | 4,215 | 4,275 | 185,300 | 2,137.50 |
| 2018-06-04 | 4,270 | 4,295 | 4,215 | 4,230 | 356,700 | 2,115 |
| 2018-06-01 | 4,225 | 4,275 | 4,225 | 4,245 | 244,900 | 2,122.50 |
| 2018-05-31 | 4,270 | 4,290 | 4,220 | 4,275 | 263,000 | 2,137.50 |
| 2018-05-30 | 4,340 | 4,340 | 4,265 | 4,285 | 229,200 | 2,142.50 |
| 2018-05-29 | 4,495 | 4,495 | 4,355 | 4,360 | 172,700 | 2,180 |
| 2018-05-28 | 4,505 | 4,530 | 4,475 | 4,495 | 229,600 | 2,247.50 |
| 2018-05-25 | 4,515 | 4,585 | 4,500 | 4,530 | 269,400 | 2,265 |
| 2018-05-24 | 4,475 | 4,510 | 4,465 | 4,470 | 158,200 | 2,235 |
| 2018-05-23 | 4,500 | 4,505 | 4,455 | 4,475 | 172,800 | 2,237.50 |
| 2018-05-22 | 4,510 | 4,535 | 4,480 | 4,500 | 212,700 | 2,250 |
| 2018-05-21 | 4,475 | 4,505 | 4,455 | 4,490 | 170,500 | 2,245 |
| 2018-05-18 | 4,460 | 4,485 | 4,430 | 4,470 | 159,000 | 2,235 |
| 2018-05-17 | 4,450 | 4,480 | 4,405 | 4,465 | 195,600 | 2,232.50 |
| 2018-05-16 | 4,450 | 4,475 | 4,410 | 4,450 | 359,700 | 2,225 |
| 2018-05-15 | 4,485 | 4,545 | 4,440 | 4,490 | 372,600 | 2,245 |
| 2018-05-14 | 4,590 | 4,625 | 4,470 | 4,485 | 313,700 | 2,242.50 |
| 2018-05-11 | 4,475 | 4,590 | 4,465 | 4,580 | 280,400 | 2,290 |
| 2018-05-10 | 4,515 | 4,650 | 4,385 | 4,475 | 861,800 | 2,237.50 |
| 2018-05-09 | 4,585 | 4,615 | 4,550 | 4,585 | 386,300 | 2,292.50 |
| 2018-05-08 | 4,730 | 4,730 | 4,640 | 4,655 | 285,600 | 2,327.50 |
| 2018-05-07 | 4,645 | 4,740 | 4,640 | 4,735 | 252,300 | 2,367.50 |
| 2018-05-02 | 4,600 | 4,670 | 4,505 | 4,620 | 587,900 | 2,310 |
| 2018-05-01 | 4,765 | 4,770 | 4,545 | 4,625 | 433,900 | 2,312.50 |
| 2018-04-27 | 4,815 | 4,820 | 4,775 | 4,815 | 178,700 | 2,407.50 |
| 2018-04-26 | 4,740 | 4,810 | 4,720 | 4,800 | 119,400 | 2,400 |
| 2018-04-25 | 4,680 | 4,770 | 4,660 | 4,755 | 195,000 | 2,377.50 |
| 2018-04-24 | 4,710 | 4,710 | 4,665 | 4,690 | 214,700 | 2,345 |
| 2018-04-23 | 4,735 | 4,735 | 4,660 | 4,695 | 210,800 | 2,347.50 |
| 2018-04-20 | 4,755 | 4,785 | 4,720 | 4,740 | 157,500 | 2,370 |
| 2018-04-19 | 4,760 | 4,785 | 4,735 | 4,760 | 166,900 | 2,380 |
| 2018-04-18 | 4,745 | 4,825 | 4,680 | 4,785 | 279,400 | 2,392.50 |
| 2018-04-17 | 4,765 | 4,810 | 4,735 | 4,785 | 224,000 | 2,392.50 |
| 2018-04-16 | 4,630 | 4,750 | 4,630 | 4,745 | 263,900 | 2,372.50 |
| 2018-04-13 | 4,680 | 4,685 | 4,565 | 4,630 | 277,100 | 2,315 |
| 2018-04-12 | 4,740 | 4,775 | 4,660 | 4,690 | 220,300 | 2,345 |
| 2018-04-11 | 4,805 | 4,810 | 4,685 | 4,740 | 280,000 | 2,370 |
| 2018-04-10 | 4,790 | 4,945 | 4,780 | 4,830 | 671,200 | 2,415 |
| 2018-04-09 | 4,700 | 4,880 | 4,700 | 4,865 | 587,100 | 2,432.50 |
| 2018-04-06 | 4,570 | 4,695 | 4,565 | 4,660 | 405,600 | 2,330 |
| 2018-04-05 | 4,505 | 4,590 | 4,490 | 4,550 | 252,900 | 2,275 |
| 2018-04-04 | 4,325 | 4,480 | 4,320 | 4,460 | 249,900 | 2,230 |
| 2018-04-03 | 4,285 | 4,340 | 4,270 | 4,325 | 87,900 | 2,162.50 |
| 2018-03-30 | 4,310 | 4,345 | 4,265 | 4,330 | 183,400 | 2,165 |
| 2018-03-29 | 4,315 | 4,320 | 4,255 | 4,300 | 273,700 | 2,150 |
| 2018-03-28 | 4,340 | 4,365 | 4,235 | 4,285 | 292,300 | 2,142.50 |
| 2018-03-27 | 4,275 | 4,470 | 4,255 | 4,460 | 328,400 | 2,230 |
| 2018-03-26 | 4,130 | 4,250 | 4,110 | 4,240 | 297,100 | 2,120 |
| 2018-03-23 | 4,210 | 4,245 | 4,165 | 4,180 | 273,400 | 2,090 |
| 2018-03-22 | 4,260 | 4,285 | 4,230 | 4,260 | 193,700 | 2,130 |
| 2018-03-20 | 4,240 | 4,280 | 4,210 | 4,270 | 225,100 | 2,135 |
| 2018-03-19 | 4,280 | 4,285 | 4,220 | 4,245 | 196,400 | 2,122.50 |
| 2018-03-16 | 4,330 | 4,345 | 4,250 | 4,285 | 907,500 | 2,142.50 |
| 2018-03-15 | 4,350 | 4,350 | 4,245 | 4,330 | 225,200 | 2,165 |
| 2018-03-14 | 4,460 | 4,475 | 4,385 | 4,385 | 174,600 | 2,192.50 |
| 2018-03-13 | 4,450 | 4,465 | 4,400 | 4,440 | 137,300 | 2,220 |
| 2018-03-12 | 4,415 | 4,465 | 4,400 | 4,435 | 185,800 | 2,217.50 |
| 2018-03-09 | 4,370 | 4,420 | 4,330 | 4,375 | 237,100 | 2,187.50 |
| 2018-03-08 | 4,345 | 4,375 | 4,300 | 4,365 | 162,000 | 2,182.50 |
| 2018-03-07 | 4,360 | 4,425 | 4,310 | 4,325 | 202,800 | 2,162.50 |
| 2018-03-06 | 4,370 | 4,410 | 4,310 | 4,395 | 248,500 | 2,197.50 |
| 2018-03-05 | 4,245 | 4,310 | 4,230 | 4,305 | 252,700 | 2,152.50 |
| 2018-03-02 | 4,265 | 4,275 | 4,190 | 4,225 | 296,200 | 2,112.50 |
| 2018-03-01 | 4,320 | 4,370 | 4,285 | 4,305 | 387,100 | 2,152.50 |
| 2018-02-28 | 4,330 | 4,380 | 4,320 | 4,320 | 248,700 | 2,160 |
| 2018-02-27 | 4,345 | 4,365 | 4,305 | 4,325 | 183,000 | 2,162.50 |
| 2018-02-26 | 4,320 | 4,330 | 4,280 | 4,325 | 165,900 | 2,162.50 |
| 2018-02-23 | 4,335 | 4,360 | 4,305 | 4,330 | 100,900 | 2,165 |
| 2018-02-22 | 4,355 | 4,355 | 4,295 | 4,340 | 154,700 | 2,170 |
| 2018-02-21 | 4,375 | 4,420 | 4,355 | 4,385 | 110,200 | 2,192.50 |
| 2018-02-20 | 4,410 | 4,425 | 4,355 | 4,380 | 106,500 | 2,190 |
| 2018-02-19 | 4,395 | 4,435 | 4,350 | 4,420 | 141,600 | 2,210 |
| 2018-02-16 | 4,280 | 4,375 | 4,280 | 4,355 | 155,800 | 2,177.50 |
| 2018-02-15 | 4,315 | 4,325 | 4,235 | 4,250 | 168,000 | 2,125 |
| 2018-02-14 | 4,355 | 4,385 | 4,270 | 4,315 | 281,400 | 2,157.50 |
| 2018-02-13 | 4,425 | 4,425 | 4,275 | 4,300 | 273,700 | 2,150 |
| 2018-02-09 | 4,425 | 4,450 | 4,335 | 4,400 | 435,000 | 2,200 |
| 2018-02-08 | 4,555 | 4,695 | 4,510 | 4,545 | 519,300 | 2,272.50 |
| 2018-02-07 | 4,980 | 5,080 | 4,390 | 4,675 | 898,200 | 2,337.50 |
| 2018-02-06 | 4,890 | 4,935 | 4,755 | 4,845 | 367,500 | 2,422.50 |
| 2018-02-05 | 5,230 | 5,300 | 5,050 | 5,060 | 217,200 | 2,530 |
| 2018-02-02 | 5,160 | 5,230 | 5,100 | 5,190 | 167,400 | 2,595 |
| 2018-02-01 | 5,170 | 5,260 | 5,140 | 5,240 | 214,300 | 2,620 |
| 2018-01-31 | 5,290 | 5,350 | 5,130 | 5,140 | 267,600 | 2,570 |
| 2018-01-30 | 5,420 | 5,500 | 5,330 | 5,340 | 303,400 | 2,670 |
| 2018-01-29 | 5,320 | 5,390 | 5,270 | 5,370 | 245,400 | 2,685 |
| 2018-01-26 | 5,240 | 5,290 | 5,210 | 5,260 | 221,400 | 2,630 |
| 2018-01-25 | 5,290 | 5,310 | 5,240 | 5,240 | 144,300 | 2,620 |
| 2018-01-24 | 5,340 | 5,370 | 5,290 | 5,290 | 125,900 | 2,645 |
| 2018-01-23 | 5,340 | 5,400 | 5,330 | 5,380 | 113,300 | 2,690 |
| 2018-01-22 | 5,320 | 5,350 | 5,250 | 5,330 | 129,200 | 2,665 |
| 2018-01-19 | 5,190 | 5,310 | 5,190 | 5,270 | 150,400 | 2,635 |
| 2018-01-18 | 5,350 | 5,390 | 5,140 | 5,150 | 236,000 | 2,575 |
| 2018-01-17 | 5,250 | 5,320 | 5,200 | 5,220 | 128,600 | 2,610 |
| 2018-01-16 | 5,200 | 5,250 | 5,200 | 5,220 | 105,100 | 2,610 |
| 2018-01-15 | 5,250 | 5,250 | 5,190 | 5,190 | 122,500 | 2,595 |
| 2018-01-12 | 5,190 | 5,220 | 5,150 | 5,190 | 163,100 | 2,595 |
| 2018-01-11 | 5,270 | 5,340 | 5,200 | 5,220 | 203,400 | 2,610 |
| 2018-01-10 | 5,310 | 5,320 | 5,250 | 5,300 | 232,000 | 2,650 |
| 2018-01-09 | 5,250 | 5,340 | 5,240 | 5,330 | 186,400 | 2,665 |
| 2018-01-05 | 5,220 | 5,270 | 5,190 | 5,250 | 158,200 | 2,625 |
| 2018-01-04 | 5,200 | 5,250 | 5,160 | 5,220 | 355,800 | 2,610 |
分割・併合履歴 ： [2023-11-29]1株→2株 [2017-09-27]1株→0.2株 [1987-03-27]1株→1.06株 [1985-03-27]1株→1.06株 [1984-03-28]1株→1.1株