2579 コカ・コーラ ボトラーズジャパンホールディングス(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 | 3,385 | 3,390 | 3,260 | 3,285 | 621,600 | 3,285 |
| 2018-12-27 | 3,275 | 3,380 | 3,255 | 3,375 | 923,100 | 3,375 |
| 2018-12-26 | 3,220 | 3,285 | 3,115 | 3,180 | 733,400 | 3,180 |
| 2018-12-25 | 3,225 | 3,305 | 3,175 | 3,225 | 1,355,700 | 3,225 |
| 2018-12-21 | 3,420 | 3,430 | 3,255 | 3,295 | 2,513,600 | 3,295 |
| 2018-12-20 | 3,015 | 3,035 | 2,979 | 3,000 | 866,500 | 3,000 |
| 2018-12-19 | 3,045 | 3,125 | 3,005 | 3,015 | 1,004,400 | 3,015 |
| 2018-12-18 | 3,120 | 3,140 | 3,040 | 3,060 | 896,200 | 3,060 |
| 2018-12-17 | 3,210 | 3,210 | 3,120 | 3,150 | 874,700 | 3,150 |
| 2018-12-14 | 3,295 | 3,330 | 3,225 | 3,230 | 825,600 | 3,230 |
| 2018-12-13 | 3,340 | 3,350 | 3,280 | 3,305 | 727,600 | 3,305 |
| 2018-12-12 | 3,280 | 3,350 | 3,265 | 3,340 | 655,200 | 3,340 |
| 2018-12-11 | 3,240 | 3,280 | 3,230 | 3,240 | 582,900 | 3,240 |
| 2018-12-10 | 3,275 | 3,275 | 3,220 | 3,225 | 677,300 | 3,225 |
| 2018-12-07 | 3,255 | 3,325 | 3,250 | 3,315 | 641,300 | 3,315 |
| 2018-12-06 | 3,280 | 3,305 | 3,225 | 3,255 | 546,200 | 3,255 |
| 2018-12-05 | 3,225 | 3,315 | 3,215 | 3,310 | 543,100 | 3,310 |
| 2018-12-04 | 3,295 | 3,335 | 3,265 | 3,265 | 721,500 | 3,265 |
| 2018-12-03 | 3,280 | 3,320 | 3,270 | 3,310 | 599,100 | 3,310 |
| 2018-11-30 | 3,290 | 3,310 | 3,205 | 3,250 | 1,397,700 | 3,250 |
| 2018-11-29 | 3,335 | 3,355 | 3,245 | 3,270 | 970,400 | 3,270 |
| 2018-11-28 | 3,400 | 3,415 | 3,350 | 3,385 | 558,300 | 3,385 |
| 2018-11-27 | 3,395 | 3,430 | 3,345 | 3,390 | 591,800 | 3,390 |
| 2018-11-26 | 3,395 | 3,395 | 3,340 | 3,370 | 596,000 | 3,370 |
| 2018-11-22 | 3,315 | 3,405 | 3,280 | 3,395 | 492,900 | 3,395 |
| 2018-11-21 | 3,350 | 3,390 | 3,320 | 3,350 | 702,700 | 3,350 |
| 2018-11-20 | 3,300 | 3,365 | 3,290 | 3,350 | 579,900 | 3,350 |
| 2018-11-19 | 3,295 | 3,345 | 3,295 | 3,330 | 556,500 | 3,330 |
| 2018-11-16 | 3,300 | 3,305 | 3,255 | 3,285 | 763,900 | 3,285 |
| 2018-11-15 | 3,250 | 3,350 | 3,250 | 3,335 | 773,700 | 3,335 |
| 2018-11-14 | 3,305 | 3,310 | 3,210 | 3,245 | 1,067,200 | 3,245 |
| 2018-11-13 | 3,285 | 3,340 | 3,215 | 3,330 | 988,400 | 3,330 |
| 2018-11-12 | 3,300 | 3,410 | 3,270 | 3,340 | 1,599,300 | 3,340 |
| 2018-11-09 | 3,135 | 3,170 | 3,115 | 3,140 | 507,600 | 3,140 |
| 2018-11-08 | 3,065 | 3,145 | 3,040 | 3,140 | 479,600 | 3,140 |
| 2018-11-07 | 3,035 | 3,080 | 3,005 | 3,020 | 589,100 | 3,020 |
| 2018-11-06 | 3,030 | 3,045 | 3,000 | 3,025 | 508,200 | 3,025 |
| 2018-11-05 | 2,994 | 3,030 | 2,979 | 3,000 | 536,100 | 3,000 |
| 2018-11-02 | 2,961 | 3,005 | 2,949 | 3,005 | 683,100 | 3,005 |
| 2018-11-01 | 2,970 | 2,978 | 2,950 | 2,956 | 631,800 | 2,956 |
| 2018-10-31 | 2,964 | 2,973 | 2,933 | 2,955 | 713,900 | 2,955 |
| 2018-10-30 | 2,934 | 2,989 | 2,934 | 2,939 | 725,100 | 2,939 |
| 2018-10-29 | 2,878 | 2,938 | 2,852 | 2,894 | 827,300 | 2,894 |
| 2018-10-26 | 2,860 | 2,867 | 2,806 | 2,851 | 720,700 | 2,851 |
| 2018-10-25 | 2,870 | 2,878 | 2,835 | 2,841 | 756,400 | 2,841 |
| 2018-10-24 | 2,894 | 2,944 | 2,851 | 2,929 | 1,003,000 | 2,929 |
| 2018-10-23 | 2,865 | 2,881 | 2,832 | 2,850 | 1,246,400 | 2,850 |
| 2018-10-22 | 2,890 | 2,926 | 2,852 | 2,915 | 656,000 | 2,915 |
| 2018-10-19 | 2,856 | 2,900 | 2,852 | 2,890 | 675,300 | 2,890 |
| 2018-10-18 | 2,891 | 2,913 | 2,866 | 2,867 | 1,031,800 | 2,867 |
| 2018-10-17 | 2,889 | 2,957 | 2,886 | 2,946 | 705,900 | 2,946 |
| 2018-10-16 | 2,856 | 2,891 | 2,828 | 2,856 | 892,400 | 2,856 |
| 2018-10-15 | 2,920 | 2,920 | 2,858 | 2,870 | 844,100 | 2,870 |
| 2018-10-12 | 2,817 | 2,971 | 2,803 | 2,952 | 1,115,800 | 2,952 |
| 2018-10-11 | 2,950 | 2,961 | 2,821 | 2,834 | 1,625,500 | 2,834 |
| 2018-10-10 | 3,045 | 3,095 | 3,040 | 3,075 | 497,100 | 3,075 |
| 2018-10-09 | 3,115 | 3,130 | 3,000 | 3,015 | 671,400 | 3,015 |
| 2018-10-05 | 3,125 | 3,160 | 3,095 | 3,130 | 741,700 | 3,130 |
| 2018-10-04 | 3,120 | 3,120 | 3,075 | 3,105 | 799,600 | 3,105 |
| 2018-10-03 | 3,120 | 3,165 | 3,090 | 3,135 | 696,000 | 3,135 |
| 2018-10-02 | 3,105 | 3,145 | 3,085 | 3,120 | 566,700 | 3,120 |
| 2018-10-01 | 3,085 | 3,125 | 3,075 | 3,100 | 790,700 | 3,100 |
| 2018-09-28 | 3,075 | 3,140 | 3,025 | 3,040 | 1,181,400 | 3,040 |
| 2018-09-27 | 3,130 | 3,130 | 3,035 | 3,035 | 821,300 | 3,035 |
| 2018-09-26 | 3,230 | 3,235 | 3,140 | 3,175 | 1,494,100 | 3,175 |
| 2018-09-25 | 3,120 | 3,235 | 3,115 | 3,235 | 990,400 | 3,235 |
| 2018-09-21 | 3,095 | 3,125 | 3,065 | 3,110 | 1,683,600 | 3,110 |
| 2018-09-20 | 3,125 | 3,130 | 3,065 | 3,095 | 923,500 | 3,095 |
| 2018-09-19 | 3,085 | 3,110 | 3,040 | 3,095 | 872,700 | 3,095 |
| 2018-09-18 | 2,937 | 3,050 | 2,907 | 3,040 | 879,800 | 3,040 |
| 2018-09-14 | 2,948 | 2,956 | 2,920 | 2,937 | 852,700 | 2,937 |
| 2018-09-13 | 2,845 | 2,933 | 2,843 | 2,932 | 1,055,300 | 2,932 |
| 2018-09-12 | 2,818 | 2,866 | 2,813 | 2,847 | 1,193,100 | 2,847 |
| 2018-09-11 | 2,822 | 2,878 | 2,816 | 2,849 | 1,170,600 | 2,849 |
| 2018-09-10 | 2,836 | 2,882 | 2,793 | 2,860 | 1,503,100 | 2,860 |
| 2018-09-07 | 2,930 | 2,966 | 2,928 | 2,936 | 987,300 | 2,936 |
| 2018-09-06 | 2,930 | 2,987 | 2,906 | 2,950 | 1,603,100 | 2,950 |
| 2018-09-05 | 3,080 | 3,085 | 2,959 | 2,960 | 1,835,800 | 2,960 |
| 2018-09-04 | 3,120 | 3,145 | 3,090 | 3,090 | 553,000 | 3,090 |
| 2018-09-03 | 3,150 | 3,155 | 3,070 | 3,110 | 523,000 | 3,110 |
| 2018-08-31 | 3,140 | 3,175 | 3,135 | 3,150 | 1,048,200 | 3,150 |
| 2018-08-30 | 3,110 | 3,185 | 3,090 | 3,140 | 1,062,800 | 3,140 |
| 2018-08-29 | 3,040 | 3,100 | 3,020 | 3,085 | 823,400 | 3,085 |
| 2018-08-28 | 3,080 | 3,085 | 3,040 | 3,040 | 1,222,800 | 3,040 |
| 2018-08-27 | 3,100 | 3,145 | 3,080 | 3,090 | 770,500 | 3,090 |
| 2018-08-24 | 3,150 | 3,150 | 3,105 | 3,145 | 625,400 | 3,145 |
| 2018-08-23 | 3,115 | 3,140 | 3,100 | 3,125 | 693,600 | 3,125 |
| 2018-08-22 | 3,095 | 3,120 | 3,075 | 3,115 | 789,300 | 3,115 |
| 2018-08-21 | 3,160 | 3,160 | 3,085 | 3,095 | 976,800 | 3,095 |
| 2018-08-20 | 3,215 | 3,250 | 3,195 | 3,215 | 636,000 | 3,215 |
| 2018-08-17 | 3,205 | 3,220 | 3,185 | 3,205 | 742,400 | 3,205 |
| 2018-08-16 | 3,215 | 3,255 | 3,200 | 3,220 | 871,000 | 3,220 |
| 2018-08-15 | 3,280 | 3,320 | 3,195 | 3,235 | 959,200 | 3,235 |
| 2018-08-14 | 3,350 | 3,375 | 3,250 | 3,275 | 1,585,400 | 3,275 |
| 2018-08-13 | 3,400 | 3,490 | 3,335 | 3,370 | 2,251,400 | 3,370 |
| 2018-08-10 | 3,770 | 3,815 | 3,735 | 3,775 | 1,109,400 | 3,775 |
| 2018-08-09 | 3,795 | 3,830 | 3,775 | 3,815 | 520,300 | 3,815 |
| 2018-08-08 | 3,850 | 3,885 | 3,835 | 3,855 | 430,400 | 3,855 |
| 2018-08-07 | 3,820 | 3,860 | 3,800 | 3,850 | 500,400 | 3,850 |
| 2018-08-06 | 3,965 | 3,970 | 3,830 | 3,855 | 690,900 | 3,855 |
| 2018-08-03 | 3,985 | 4,005 | 3,950 | 3,960 | 385,900 | 3,960 |
| 2018-08-02 | 4,070 | 4,095 | 4,015 | 4,025 | 341,500 | 4,025 |
| 2018-08-01 | 4,020 | 4,070 | 4,005 | 4,070 | 344,500 | 4,070 |
| 2018-07-31 | 4,025 | 4,040 | 3,950 | 4,025 | 678,100 | 4,025 |
| 2018-07-30 | 4,040 | 4,045 | 3,995 | 4,030 | 1,359,000 | 4,030 |
| 2018-07-27 | 4,080 | 4,085 | 4,030 | 4,055 | 529,200 | 4,055 |
| 2018-07-26 | 4,060 | 4,130 | 4,045 | 4,090 | 555,600 | 4,090 |
| 2018-07-25 | 4,065 | 4,085 | 4,035 | 4,045 | 550,000 | 4,045 |
| 2018-07-24 | 4,100 | 4,100 | 4,030 | 4,040 | 682,600 | 4,040 |
| 2018-07-23 | 4,130 | 4,165 | 4,100 | 4,120 | 773,200 | 4,120 |
| 2018-07-20 | 4,250 | 4,255 | 4,070 | 4,150 | 1,161,700 | 4,150 |
| 2018-07-19 | 4,440 | 4,440 | 4,335 | 4,340 | 356,400 | 4,340 |
| 2018-07-18 | 4,555 | 4,575 | 4,450 | 4,480 | 407,000 | 4,480 |
| 2018-07-17 | 4,385 | 4,535 | 4,385 | 4,525 | 639,900 | 4,525 |
| 2018-07-13 | 4,275 | 4,340 | 4,250 | 4,335 | 315,400 | 4,335 |
| 2018-07-12 | 4,255 | 4,330 | 4,235 | 4,255 | 468,200 | 4,255 |
| 2018-07-11 | 4,255 | 4,295 | 4,240 | 4,245 | 400,200 | 4,245 |
| 2018-07-10 | 4,375 | 4,375 | 4,290 | 4,290 | 485,100 | 4,290 |
| 2018-07-09 | 4,330 | 4,375 | 4,320 | 4,365 | 348,000 | 4,365 |
| 2018-07-06 | 4,310 | 4,350 | 4,265 | 4,325 | 448,800 | 4,325 |
| 2018-07-05 | 4,345 | 4,350 | 4,250 | 4,280 | 529,400 | 4,280 |
| 2018-07-04 | 4,330 | 4,400 | 4,280 | 4,390 | 425,200 | 4,390 |
| 2018-07-03 | 4,485 | 4,530 | 4,310 | 4,345 | 783,300 | 4,345 |
| 2018-07-02 | 4,440 | 4,475 | 4,340 | 4,345 | 573,600 | 4,345 |
| 2018-06-29 | 4,400 | 4,440 | 4,370 | 4,425 | 603,300 | 4,425 |
| 2018-06-28 | 4,370 | 4,390 | 4,305 | 4,380 | 512,100 | 4,380 |
| 2018-06-27 | 4,370 | 4,440 | 4,355 | 4,415 | 800,100 | 4,415 |
| 2018-06-26 | 4,275 | 4,355 | 4,275 | 4,340 | 579,000 | 4,340 |
| 2018-06-25 | 4,365 | 4,365 | 4,225 | 4,230 | 647,500 | 4,230 |
| 2018-06-22 | 4,415 | 4,430 | 4,370 | 4,390 | 619,100 | 4,390 |
| 2018-06-21 | 4,380 | 4,455 | 4,360 | 4,435 | 532,500 | 4,435 |
| 2018-06-20 | 4,340 | 4,415 | 4,340 | 4,380 | 720,000 | 4,380 |
| 2018-06-19 | 4,350 | 4,385 | 4,250 | 4,270 | 1,005,800 | 4,270 |
| 2018-06-18 | 4,510 | 4,540 | 4,385 | 4,405 | 674,700 | 4,405 |
| 2018-06-15 | 4,645 | 4,660 | 4,495 | 4,510 | 1,744,700 | 4,510 |
| 2018-06-14 | 4,630 | 4,665 | 4,610 | 4,635 | 672,100 | 4,635 |
| 2018-06-13 | 4,640 | 4,660 | 4,620 | 4,630 | 483,200 | 4,630 |
| 2018-06-12 | 4,655 | 4,680 | 4,625 | 4,650 | 679,400 | 4,650 |
| 2018-06-11 | 4,690 | 4,730 | 4,620 | 4,630 | 537,900 | 4,630 |
| 2018-06-08 | 4,680 | 4,735 | 4,680 | 4,690 | 605,600 | 4,690 |
| 2018-06-07 | 4,695 | 4,695 | 4,605 | 4,665 | 633,100 | 4,665 |
| 2018-06-06 | 4,775 | 4,775 | 4,705 | 4,715 | 496,900 | 4,715 |
| 2018-06-05 | 4,805 | 4,815 | 4,760 | 4,800 | 516,400 | 4,800 |
| 2018-06-04 | 4,600 | 4,800 | 4,565 | 4,800 | 858,900 | 4,800 |
| 2018-06-01 | 4,585 | 4,635 | 4,570 | 4,585 | 500,000 | 4,585 |
| 2018-05-31 | 4,635 | 4,665 | 4,545 | 4,585 | 1,466,100 | 4,585 |
| 2018-05-30 | 4,600 | 4,640 | 4,585 | 4,615 | 754,200 | 4,615 |
| 2018-05-29 | 4,565 | 4,640 | 4,545 | 4,630 | 536,700 | 4,630 |
| 2018-05-28 | 4,530 | 4,560 | 4,510 | 4,545 | 384,700 | 4,545 |
| 2018-05-25 | 4,465 | 4,535 | 4,450 | 4,525 | 522,300 | 4,525 |
| 2018-05-24 | 4,450 | 4,480 | 4,430 | 4,445 | 514,600 | 4,445 |
| 2018-05-23 | 4,415 | 4,450 | 4,400 | 4,435 | 545,800 | 4,435 |
| 2018-05-22 | 4,425 | 4,435 | 4,375 | 4,415 | 495,700 | 4,415 |
| 2018-05-21 | 4,455 | 4,470 | 4,420 | 4,425 | 347,900 | 4,425 |
| 2018-05-18 | 4,470 | 4,495 | 4,450 | 4,455 | 466,000 | 4,455 |
| 2018-05-17 | 4,440 | 4,470 | 4,400 | 4,460 | 426,100 | 4,460 |
| 2018-05-16 | 4,435 | 4,525 | 4,420 | 4,455 | 566,200 | 4,455 |
| 2018-05-15 | 4,390 | 4,445 | 4,315 | 4,415 | 743,600 | 4,415 |
| 2018-05-14 | 3,990 | 4,405 | 3,985 | 4,390 | 1,970,400 | 4,390 |
| 2018-05-11 | 4,425 | 4,515 | 4,410 | 4,430 | 827,000 | 4,430 |
| 2018-05-10 | 4,540 | 4,550 | 4,445 | 4,475 | 587,500 | 4,475 |
| 2018-05-09 | 4,640 | 4,695 | 4,570 | 4,585 | 602,300 | 4,585 |
| 2018-05-08 | 4,660 | 4,715 | 4,605 | 4,645 | 687,600 | 4,645 |
| 2018-05-07 | 4,615 | 4,620 | 4,585 | 4,615 | 366,000 | 4,615 |
| 2018-05-02 | 4,705 | 4,705 | 4,590 | 4,615 | 441,800 | 4,615 |
| 2018-05-01 | 4,735 | 4,745 | 4,690 | 4,705 | 540,600 | 4,705 |
| 2018-04-27 | 4,750 | 4,770 | 4,680 | 4,710 | 904,700 | 4,710 |
| 2018-04-26 | 4,680 | 4,725 | 4,665 | 4,720 | 410,600 | 4,720 |
| 2018-04-25 | 4,560 | 4,675 | 4,550 | 4,670 | 535,400 | 4,670 |
| 2018-04-24 | 4,700 | 4,700 | 4,600 | 4,615 | 449,400 | 4,615 |
| 2018-04-23 | 4,635 | 4,675 | 4,630 | 4,655 | 411,500 | 4,655 |
| 2018-04-20 | 4,660 | 4,680 | 4,605 | 4,620 | 503,100 | 4,620 |
| 2018-04-19 | 4,705 | 4,715 | 4,640 | 4,685 | 598,100 | 4,685 |
| 2018-04-18 | 4,720 | 4,740 | 4,665 | 4,725 | 524,000 | 4,725 |
| 2018-04-17 | 4,670 | 4,715 | 4,610 | 4,700 | 590,800 | 4,700 |
| 2018-04-16 | 4,550 | 4,665 | 4,520 | 4,655 | 589,000 | 4,655 |
| 2018-04-13 | 4,525 | 4,555 | 4,490 | 4,540 | 634,500 | 4,540 |
| 2018-04-12 | 4,455 | 4,525 | 4,440 | 4,520 | 527,400 | 4,520 |
| 2018-04-11 | 4,575 | 4,610 | 4,475 | 4,475 | 1,075,600 | 4,475 |
| 2018-04-10 | 4,605 | 4,635 | 4,555 | 4,570 | 885,700 | 4,570 |
| 2018-04-09 | 4,475 | 4,600 | 4,460 | 4,585 | 712,800 | 4,585 |
| 2018-04-06 | 4,425 | 4,490 | 4,385 | 4,460 | 667,700 | 4,460 |
| 2018-04-05 | 4,460 | 4,495 | 4,365 | 4,480 | 572,800 | 4,480 |
| 2018-04-04 | 4,430 | 4,475 | 4,415 | 4,460 | 584,100 | 4,460 |
| 2018-04-03 | 4,370 | 4,430 | 4,350 | 4,415 | 436,200 | 4,415 |
| 2018-03-30 | 4,410 | 4,455 | 4,340 | 4,395 | 454,700 | 4,395 |
| 2018-03-29 | 4,290 | 4,380 | 4,280 | 4,370 | 625,300 | 4,370 |
| 2018-03-28 | 4,200 | 4,275 | 4,190 | 4,255 | 583,300 | 4,255 |
| 2018-03-27 | 4,160 | 4,215 | 4,145 | 4,195 | 723,800 | 4,195 |
| 2018-03-26 | 4,075 | 4,165 | 4,060 | 4,160 | 908,800 | 4,160 |
| 2018-03-23 | 4,120 | 4,170 | 4,075 | 4,115 | 704,100 | 4,115 |
| 2018-03-22 | 4,250 | 4,265 | 4,155 | 4,190 | 917,800 | 4,190 |
| 2018-03-20 | 4,380 | 4,385 | 4,235 | 4,305 | 952,700 | 4,305 |
| 2018-03-19 | 4,375 | 4,380 | 4,315 | 4,360 | 909,600 | 4,360 |
| 2018-03-16 | 4,385 | 4,400 | 4,325 | 4,380 | 876,800 | 4,380 |
| 2018-03-15 | 4,225 | 4,390 | 4,195 | 4,385 | 1,103,300 | 4,385 |
| 2018-03-14 | 4,170 | 4,270 | 4,170 | 4,260 | 916,700 | 4,260 |
| 2018-03-13 | 4,085 | 4,150 | 4,085 | 4,145 | 616,400 | 4,145 |
| 2018-03-12 | 4,055 | 4,095 | 4,040 | 4,095 | 627,900 | 4,095 |
| 2018-03-09 | 4,065 | 4,080 | 3,960 | 4,010 | 760,700 | 4,010 |
| 2018-03-08 | 4,005 | 4,075 | 3,990 | 4,025 | 529,300 | 4,025 |
| 2018-03-07 | 3,960 | 4,065 | 3,950 | 3,990 | 1,021,000 | 3,990 |
| 2018-03-06 | 3,945 | 3,955 | 3,855 | 3,895 | 797,500 | 3,895 |
| 2018-03-05 | 3,990 | 4,010 | 3,900 | 3,935 | 550,200 | 3,935 |
| 2018-03-02 | 3,995 | 4,060 | 3,965 | 4,045 | 869,800 | 4,045 |
| 2018-03-01 | 4,075 | 4,110 | 4,040 | 4,065 | 601,300 | 4,065 |
| 2018-02-28 | 4,075 | 4,120 | 4,055 | 4,070 | 882,700 | 4,070 |
| 2018-02-27 | 4,095 | 4,140 | 4,060 | 4,075 | 735,700 | 4,075 |
| 2018-02-26 | 4,120 | 4,130 | 4,015 | 4,045 | 969,800 | 4,045 |
| 2018-02-23 | 4,095 | 4,180 | 4,065 | 4,170 | 1,382,000 | 4,170 |
| 2018-02-22 | 3,970 | 4,045 | 3,960 | 4,035 | 1,283,700 | 4,035 |
| 2018-02-21 | 3,790 | 4,145 | 3,780 | 4,005 | 1,909,700 | 4,005 |
| 2018-02-20 | 3,795 | 3,820 | 3,740 | 3,765 | 422,500 | 3,765 |
| 2018-02-19 | 3,765 | 3,815 | 3,720 | 3,810 | 394,900 | 3,810 |
| 2018-02-16 | 3,565 | 3,760 | 3,560 | 3,745 | 1,087,500 | 3,745 |
| 2018-02-15 | 3,645 | 3,645 | 3,530 | 3,540 | 1,040,300 | 3,540 |
| 2018-02-14 | 3,755 | 3,785 | 3,620 | 3,625 | 1,363,200 | 3,625 |
| 2018-02-13 | 3,680 | 3,725 | 3,665 | 3,685 | 677,200 | 3,685 |
| 2018-02-09 | 3,630 | 3,665 | 3,615 | 3,665 | 830,400 | 3,665 |
| 2018-02-08 | 3,685 | 3,745 | 3,675 | 3,700 | 860,600 | 3,700 |
| 2018-02-07 | 3,740 | 3,805 | 3,680 | 3,685 | 1,207,500 | 3,685 |
| 2018-02-06 | 3,660 | 3,720 | 3,620 | 3,715 | 1,240,800 | 3,715 |
| 2018-02-05 | 3,805 | 3,830 | 3,790 | 3,800 | 1,035,400 | 3,800 |
| 2018-02-02 | 3,850 | 3,900 | 3,815 | 3,890 | 880,100 | 3,890 |
| 2018-02-01 | 3,840 | 3,930 | 3,805 | 3,910 | 1,080,500 | 3,910 |
| 2018-01-31 | 3,895 | 3,920 | 3,840 | 3,855 | 1,269,200 | 3,855 |
| 2018-01-30 | 4,090 | 4,110 | 3,955 | 3,965 | 1,281,400 | 3,965 |
| 2018-01-29 | 4,285 | 4,285 | 4,225 | 4,230 | 524,300 | 4,230 |
| 2018-01-26 | 4,250 | 4,305 | 4,235 | 4,290 | 737,800 | 4,290 |
| 2018-01-25 | 4,150 | 4,240 | 4,135 | 4,230 | 559,900 | 4,230 |
| 2018-01-24 | 4,235 | 4,235 | 4,150 | 4,160 | 396,600 | 4,160 |
| 2018-01-23 | 4,195 | 4,245 | 4,155 | 4,240 | 580,500 | 4,240 |
| 2018-01-22 | 4,120 | 4,180 | 4,115 | 4,180 | 535,600 | 4,180 |
| 2018-01-19 | 4,065 | 4,100 | 4,050 | 4,075 | 415,400 | 4,075 |
| 2018-01-18 | 4,115 | 4,130 | 4,005 | 4,020 | 458,200 | 4,020 |
| 2018-01-17 | 4,065 | 4,110 | 4,045 | 4,075 | 464,300 | 4,075 |
| 2018-01-16 | 3,995 | 4,055 | 3,995 | 4,050 | 450,800 | 4,050 |
| 2018-01-15 | 4,010 | 4,055 | 3,970 | 4,005 | 409,700 | 4,005 |
| 2018-01-12 | 4,015 | 4,020 | 3,975 | 4,010 | 847,200 | 4,010 |
| 2018-01-11 | 4,050 | 4,065 | 4,025 | 4,050 | 480,300 | 4,050 |
| 2018-01-10 | 4,100 | 4,115 | 4,070 | 4,075 | 384,200 | 4,075 |
| 2018-01-09 | 4,035 | 4,115 | 4,010 | 4,110 | 600,200 | 4,110 |
| 2018-01-05 | 4,070 | 4,075 | 4,010 | 4,040 | 688,800 | 4,040 |
| 2018-01-04 | 4,120 | 4,120 | 4,030 | 4,065 | 746,300 | 4,065 |
分割・併合履歴 ： [2000-12-26]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1994-12-27]1株→1.3株
