2593 (株)伊藤園 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 | 5,030 | 5,050 | 4,885 | 4,925 | 226,700 | 4,925 |
| 2018-12-27 | 4,870 | 5,070 | 4,870 | 5,060 | 304,400 | 5,060 |
| 2018-12-26 | 4,720 | 4,865 | 4,660 | 4,710 | 212,500 | 4,710 |
| 2018-12-25 | 4,880 | 4,935 | 4,605 | 4,720 | 330,900 | 4,720 |
| 2018-12-21 | 5,100 | 5,150 | 4,915 | 5,020 | 696,200 | 5,020 |
| 2018-12-20 | 4,805 | 4,830 | 4,600 | 4,670 | 336,600 | 4,670 |
| 2018-12-19 | 4,920 | 4,940 | 4,805 | 4,840 | 161,200 | 4,840 |
| 2018-12-18 | 5,000 | 5,030 | 4,885 | 4,905 | 286,500 | 4,905 |
| 2018-12-17 | 5,050 | 5,070 | 5,010 | 5,050 | 131,100 | 5,050 |
| 2018-12-14 | 5,100 | 5,160 | 5,050 | 5,060 | 212,500 | 5,060 |
| 2018-12-13 | 5,080 | 5,130 | 5,020 | 5,080 | 179,200 | 5,080 |
| 2018-12-12 | 5,080 | 5,120 | 5,070 | 5,100 | 134,400 | 5,100 |
| 2018-12-11 | 5,030 | 5,060 | 5,000 | 5,010 | 122,400 | 5,010 |
| 2018-12-10 | 5,060 | 5,110 | 5,000 | 5,010 | 207,900 | 5,010 |
| 2018-12-07 | 5,080 | 5,180 | 5,030 | 5,160 | 197,000 | 5,160 |
| 2018-12-06 | 4,980 | 5,040 | 4,965 | 5,020 | 175,200 | 5,020 |
| 2018-12-05 | 4,870 | 5,080 | 4,845 | 5,010 | 368,600 | 5,010 |
| 2018-12-04 | 4,980 | 5,020 | 4,845 | 4,870 | 582,100 | 4,870 |
| 2018-12-03 | 5,270 | 5,280 | 5,130 | 5,180 | 293,500 | 5,180 |
| 2018-11-30 | 5,070 | 5,230 | 5,070 | 5,210 | 496,100 | 5,210 |
| 2018-11-29 | 5,210 | 5,220 | 5,060 | 5,070 | 237,700 | 5,070 |
| 2018-11-28 | 5,220 | 5,230 | 5,170 | 5,210 | 145,600 | 5,210 |
| 2018-11-27 | 5,230 | 5,250 | 5,200 | 5,230 | 147,100 | 5,230 |
| 2018-11-26 | 5,290 | 5,310 | 5,200 | 5,200 | 136,000 | 5,200 |
| 2018-11-22 | 5,150 | 5,310 | 5,150 | 5,290 | 192,000 | 5,290 |
| 2018-11-21 | 5,230 | 5,260 | 5,190 | 5,200 | 167,800 | 5,200 |
| 2018-11-20 | 5,270 | 5,350 | 5,240 | 5,330 | 222,700 | 5,330 |
| 2018-11-19 | 5,220 | 5,270 | 5,200 | 5,270 | 113,600 | 5,270 |
| 2018-11-16 | 5,200 | 5,250 | 5,170 | 5,220 | 121,300 | 5,220 |
| 2018-11-15 | 5,130 | 5,220 | 5,110 | 5,210 | 113,300 | 5,210 |
| 2018-11-14 | 5,160 | 5,240 | 5,150 | 5,180 | 161,000 | 5,180 |
| 2018-11-13 | 5,140 | 5,180 | 5,090 | 5,150 | 149,400 | 5,150 |
| 2018-11-12 | 5,160 | 5,290 | 5,150 | 5,230 | 152,100 | 5,230 |
| 2018-11-09 | 5,140 | 5,240 | 5,120 | 5,170 | 167,800 | 5,170 |
| 2018-11-08 | 5,010 | 5,140 | 5,000 | 5,120 | 129,500 | 5,120 |
| 2018-11-07 | 4,955 | 4,990 | 4,920 | 4,940 | 142,500 | 4,940 |
| 2018-11-06 | 4,825 | 4,935 | 4,810 | 4,915 | 92,700 | 4,915 |
| 2018-11-05 | 4,845 | 4,855 | 4,790 | 4,815 | 131,700 | 4,815 |
| 2018-11-02 | 4,815 | 4,850 | 4,720 | 4,845 | 215,900 | 4,845 |
| 2018-11-01 | 4,810 | 4,880 | 4,800 | 4,810 | 170,300 | 4,810 |
| 2018-10-31 | 4,730 | 4,825 | 4,715 | 4,810 | 201,900 | 4,810 |
| 2018-10-30 | 4,770 | 4,825 | 4,680 | 4,710 | 272,900 | 4,710 |
| 2018-10-29 | 4,735 | 4,825 | 4,715 | 4,785 | 192,600 | 4,785 |
| 2018-10-26 | 4,865 | 4,885 | 4,775 | 4,805 | 223,800 | 4,805 |
| 2018-10-25 | 4,900 | 4,920 | 4,835 | 4,845 | 203,600 | 4,845 |
| 2018-10-24 | 4,915 | 4,975 | 4,895 | 4,960 | 145,500 | 4,960 |
| 2018-10-23 | 5,040 | 5,070 | 4,890 | 4,900 | 219,000 | 4,900 |
| 2018-10-22 | 5,050 | 5,120 | 5,030 | 5,100 | 123,400 | 5,100 |
| 2018-10-19 | 5,000 | 5,080 | 5,000 | 5,060 | 141,700 | 5,060 |
| 2018-10-18 | 5,080 | 5,120 | 5,030 | 5,040 | 134,300 | 5,040 |
| 2018-10-17 | 4,985 | 5,090 | 4,980 | 5,060 | 226,100 | 5,060 |
| 2018-10-16 | 4,965 | 5,030 | 4,895 | 4,955 | 382,400 | 4,955 |
| 2018-10-15 | 5,050 | 5,090 | 4,965 | 4,965 | 235,600 | 4,965 |
| 2018-10-12 | 5,080 | 5,170 | 5,040 | 5,120 | 194,900 | 5,120 |
| 2018-10-11 | 5,120 | 5,220 | 5,110 | 5,140 | 220,500 | 5,140 |
| 2018-10-10 | 5,220 | 5,290 | 5,210 | 5,250 | 157,500 | 5,250 |
| 2018-10-09 | 5,230 | 5,240 | 5,150 | 5,200 | 172,100 | 5,200 |
| 2018-10-05 | 5,150 | 5,290 | 5,130 | 5,260 | 249,500 | 5,260 |
| 2018-10-04 | 5,190 | 5,200 | 5,100 | 5,170 | 230,900 | 5,170 |
| 2018-10-03 | 5,260 | 5,260 | 5,160 | 5,160 | 232,400 | 5,160 |
| 2018-10-02 | 5,150 | 5,250 | 5,100 | 5,190 | 257,000 | 5,190 |
| 2018-10-01 | 5,010 | 5,170 | 4,990 | 5,120 | 199,100 | 5,120 |
| 2018-09-28 | 5,020 | 5,130 | 5,020 | 5,040 | 233,600 | 5,040 |
| 2018-09-27 | 5,010 | 5,120 | 5,010 | 5,020 | 322,100 | 5,020 |
| 2018-09-26 | 4,890 | 5,000 | 4,850 | 4,995 | 214,100 | 4,995 |
| 2018-09-25 | 4,800 | 4,900 | 4,780 | 4,900 | 267,200 | 4,900 |
| 2018-09-21 | 4,850 | 4,870 | 4,810 | 4,855 | 216,600 | 4,855 |
| 2018-09-20 | 4,795 | 4,830 | 4,755 | 4,790 | 213,700 | 4,790 |
| 2018-09-19 | 4,680 | 4,775 | 4,670 | 4,755 | 219,000 | 4,755 |
| 2018-09-18 | 4,495 | 4,665 | 4,455 | 4,645 | 225,000 | 4,645 |
| 2018-09-14 | 4,570 | 4,570 | 4,485 | 4,495 | 222,800 | 4,495 |
| 2018-09-13 | 4,505 | 4,540 | 4,495 | 4,540 | 254,700 | 4,540 |
| 2018-09-12 | 4,480 | 4,505 | 4,425 | 4,495 | 179,400 | 4,495 |
| 2018-09-11 | 4,505 | 4,520 | 4,475 | 4,500 | 215,000 | 4,500 |
| 2018-09-10 | 4,390 | 4,495 | 4,390 | 4,470 | 245,600 | 4,470 |
| 2018-09-07 | 4,290 | 4,390 | 4,290 | 4,380 | 216,500 | 4,380 |
| 2018-09-06 | 4,350 | 4,355 | 4,280 | 4,320 | 345,500 | 4,320 |
| 2018-09-05 | 4,430 | 4,435 | 4,360 | 4,385 | 551,300 | 4,385 |
| 2018-09-04 | 4,500 | 4,510 | 4,400 | 4,465 | 926,100 | 4,465 |
| 2018-09-03 | 4,895 | 4,910 | 4,795 | 4,895 | 212,100 | 4,895 |
| 2018-08-31 | 4,890 | 4,930 | 4,880 | 4,880 | 91,800 | 4,880 |
| 2018-08-30 | 4,925 | 4,945 | 4,885 | 4,910 | 167,600 | 4,910 |
| 2018-08-29 | 4,845 | 4,925 | 4,840 | 4,905 | 132,800 | 4,905 |
| 2018-08-28 | 4,920 | 4,945 | 4,840 | 4,845 | 163,500 | 4,845 |
| 2018-08-27 | 4,865 | 4,910 | 4,855 | 4,900 | 101,000 | 4,900 |
| 2018-08-24 | 4,790 | 4,830 | 4,765 | 4,825 | 100,700 | 4,825 |
| 2018-08-23 | 4,730 | 4,775 | 4,715 | 4,755 | 100,000 | 4,755 |
| 2018-08-22 | 4,655 | 4,730 | 4,640 | 4,715 | 89,600 | 4,715 |
| 2018-08-21 | 4,660 | 4,700 | 4,635 | 4,680 | 85,400 | 4,680 |
| 2018-08-20 | 4,700 | 4,715 | 4,660 | 4,675 | 92,900 | 4,675 |
| 2018-08-17 | 4,695 | 4,735 | 4,670 | 4,720 | 113,800 | 4,720 |
| 2018-08-16 | 4,680 | 4,710 | 4,650 | 4,680 | 156,400 | 4,680 |
| 2018-08-15 | 4,790 | 4,815 | 4,720 | 4,725 | 121,500 | 4,725 |
| 2018-08-14 | 4,720 | 4,755 | 4,670 | 4,745 | 142,600 | 4,745 |
| 2018-08-13 | 4,710 | 4,725 | 4,660 | 4,670 | 143,000 | 4,670 |
| 2018-08-10 | 4,795 | 4,805 | 4,735 | 4,755 | 135,900 | 4,755 |
| 2018-08-09 | 4,750 | 4,810 | 4,715 | 4,785 | 172,000 | 4,785 |
| 2018-08-08 | 4,825 | 4,875 | 4,760 | 4,785 | 191,800 | 4,785 |
| 2018-08-07 | 4,845 | 4,860 | 4,805 | 4,850 | 112,700 | 4,850 |
| 2018-08-06 | 4,900 | 4,915 | 4,860 | 4,860 | 121,800 | 4,860 |
| 2018-08-03 | 4,895 | 4,900 | 4,855 | 4,870 | 113,400 | 4,870 |
| 2018-08-02 | 4,890 | 4,965 | 4,885 | 4,895 | 159,600 | 4,895 |
| 2018-08-01 | 4,980 | 4,990 | 4,875 | 4,880 | 197,300 | 4,880 |
| 2018-07-31 | 5,030 | 5,040 | 4,945 | 4,985 | 306,700 | 4,985 |
| 2018-07-30 | 5,100 | 5,140 | 5,050 | 5,080 | 154,800 | 5,080 |
| 2018-07-27 | 5,180 | 5,200 | 5,130 | 5,160 | 114,400 | 5,160 |
| 2018-07-26 | 5,170 | 5,210 | 5,140 | 5,190 | 177,200 | 5,190 |
| 2018-07-25 | 5,150 | 5,150 | 5,080 | 5,100 | 92,900 | 5,100 |
| 2018-07-24 | 5,190 | 5,190 | 5,130 | 5,140 | 92,200 | 5,140 |
| 2018-07-23 | 5,140 | 5,230 | 5,140 | 5,150 | 160,400 | 5,150 |
| 2018-07-20 | 5,060 | 5,170 | 5,060 | 5,140 | 189,500 | 5,140 |
| 2018-07-19 | 5,110 | 5,120 | 5,020 | 5,040 | 153,200 | 5,040 |
| 2018-07-18 | 5,240 | 5,260 | 5,100 | 5,130 | 148,300 | 5,130 |
| 2018-07-17 | 5,070 | 5,210 | 5,060 | 5,180 | 254,400 | 5,180 |
| 2018-07-13 | 5,040 | 5,080 | 5,010 | 5,070 | 93,700 | 5,070 |
| 2018-07-12 | 5,010 | 5,070 | 5,010 | 5,020 | 119,000 | 5,020 |
| 2018-07-11 | 5,010 | 5,050 | 4,985 | 4,995 | 171,100 | 4,995 |
| 2018-07-10 | 5,060 | 5,120 | 4,980 | 4,980 | 223,100 | 4,980 |
| 2018-07-09 | 4,980 | 5,090 | 4,980 | 5,060 | 150,200 | 5,060 |
| 2018-07-06 | 5,040 | 5,050 | 4,985 | 5,020 | 196,100 | 5,020 |
| 2018-07-05 | 5,060 | 5,090 | 4,955 | 4,980 | 212,000 | 4,980 |
| 2018-07-04 | 4,950 | 5,100 | 4,940 | 5,080 | 203,200 | 5,080 |
| 2018-07-03 | 5,030 | 5,080 | 4,940 | 5,010 | 267,600 | 5,010 |
| 2018-07-02 | 5,110 | 5,120 | 4,990 | 5,010 | 206,200 | 5,010 |
| 2018-06-29 | 5,230 | 5,230 | 5,110 | 5,130 | 160,500 | 5,130 |
| 2018-06-28 | 5,260 | 5,290 | 5,170 | 5,190 | 212,700 | 5,190 |
| 2018-06-27 | 5,220 | 5,320 | 5,200 | 5,290 | 205,700 | 5,290 |
| 2018-06-26 | 5,200 | 5,220 | 5,160 | 5,210 | 142,900 | 5,210 |
| 2018-06-25 | 5,220 | 5,230 | 5,150 | 5,190 | 170,900 | 5,190 |
| 2018-06-22 | 5,200 | 5,300 | 5,200 | 5,280 | 226,700 | 5,280 |
| 2018-06-21 | 5,180 | 5,250 | 5,180 | 5,220 | 133,800 | 5,220 |
| 2018-06-20 | 5,130 | 5,230 | 5,120 | 5,190 | 207,700 | 5,190 |
| 2018-06-19 | 5,140 | 5,200 | 5,120 | 5,140 | 155,300 | 5,140 |
| 2018-06-18 | 5,250 | 5,280 | 5,160 | 5,180 | 150,000 | 5,180 |
| 2018-06-15 | 5,300 | 5,320 | 5,220 | 5,240 | 200,200 | 5,240 |
| 2018-06-14 | 5,180 | 5,310 | 5,130 | 5,280 | 273,800 | 5,280 |
| 2018-06-13 | 5,150 | 5,210 | 5,150 | 5,200 | 214,700 | 5,200 |
| 2018-06-12 | 5,030 | 5,160 | 5,030 | 5,130 | 289,400 | 5,130 |
| 2018-06-11 | 4,950 | 5,040 | 4,950 | 5,010 | 279,400 | 5,010 |
| 2018-06-08 | 4,855 | 4,905 | 4,840 | 4,895 | 275,500 | 4,895 |
| 2018-06-07 | 4,860 | 4,890 | 4,790 | 4,845 | 205,000 | 4,845 |
| 2018-06-06 | 4,860 | 4,910 | 4,725 | 4,860 | 307,000 | 4,860 |
| 2018-06-05 | 4,900 | 5,020 | 4,860 | 4,890 | 601,300 | 4,890 |
| 2018-06-04 | 4,600 | 4,900 | 4,590 | 4,875 | 1,227,300 | 4,875 |
| 2018-06-01 | 4,450 | 4,600 | 4,440 | 4,560 | 396,800 | 4,560 |
| 2018-05-31 | 4,450 | 4,490 | 4,415 | 4,475 | 161,200 | 4,475 |
| 2018-05-30 | 4,390 | 4,455 | 4,390 | 4,420 | 185,200 | 4,420 |
| 2018-05-29 | 4,410 | 4,460 | 4,390 | 4,435 | 176,200 | 4,435 |
| 2018-05-28 | 4,480 | 4,495 | 4,435 | 4,450 | 143,700 | 4,450 |
| 2018-05-25 | 4,430 | 4,485 | 4,405 | 4,475 | 148,600 | 4,475 |
| 2018-05-24 | 4,440 | 4,460 | 4,435 | 4,450 | 147,300 | 4,450 |
| 2018-05-23 | 4,405 | 4,465 | 4,405 | 4,440 | 179,700 | 4,440 |
| 2018-05-22 | 4,395 | 4,400 | 4,360 | 4,390 | 130,800 | 4,390 |
| 2018-05-21 | 4,420 | 4,445 | 4,395 | 4,420 | 110,700 | 4,420 |
| 2018-05-18 | 4,455 | 4,470 | 4,415 | 4,425 | 122,100 | 4,425 |
| 2018-05-17 | 4,415 | 4,450 | 4,380 | 4,440 | 134,200 | 4,440 |
| 2018-05-16 | 4,415 | 4,435 | 4,390 | 4,425 | 106,100 | 4,425 |
| 2018-05-15 | 4,405 | 4,435 | 4,390 | 4,405 | 139,900 | 4,405 |
| 2018-05-14 | 4,400 | 4,405 | 4,335 | 4,405 | 166,500 | 4,405 |
| 2018-05-11 | 4,340 | 4,420 | 4,340 | 4,410 | 168,300 | 4,410 |
| 2018-05-10 | 4,345 | 4,365 | 4,315 | 4,360 | 197,000 | 4,360 |
| 2018-05-09 | 4,390 | 4,405 | 4,350 | 4,365 | 126,200 | 4,365 |
| 2018-05-08 | 4,380 | 4,420 | 4,350 | 4,395 | 194,500 | 4,395 |
| 2018-05-07 | 4,325 | 4,395 | 4,325 | 4,385 | 202,800 | 4,385 |
| 2018-05-02 | 4,325 | 4,335 | 4,300 | 4,325 | 138,700 | 4,325 |
| 2018-05-01 | 4,365 | 4,365 | 4,300 | 4,310 | 189,200 | 4,310 |
| 2018-04-27 | 4,350 | 4,385 | 4,340 | 4,370 | 274,000 | 4,370 |
| 2018-04-26 | 4,300 | 4,335 | 4,270 | 4,325 | 195,900 | 4,325 |
| 2018-04-25 | 4,235 | 4,315 | 4,220 | 4,300 | 487,100 | 4,300 |
| 2018-04-24 | 4,265 | 4,295 | 4,250 | 4,265 | 757,900 | 4,265 |
| 2018-04-23 | 4,320 | 4,330 | 4,250 | 4,265 | 544,400 | 4,265 |
| 2018-04-20 | 4,350 | 4,390 | 4,345 | 4,365 | 224,900 | 4,365 |
| 2018-04-19 | 4,360 | 4,390 | 4,325 | 4,350 | 252,900 | 4,350 |
| 2018-04-18 | 4,325 | 4,390 | 4,325 | 4,365 | 197,700 | 4,365 |
| 2018-04-17 | 4,320 | 4,360 | 4,310 | 4,315 | 224,400 | 4,315 |
| 2018-04-16 | 4,240 | 4,320 | 4,240 | 4,320 | 200,900 | 4,320 |
| 2018-04-13 | 4,245 | 4,250 | 4,210 | 4,240 | 211,200 | 4,240 |
| 2018-04-12 | 4,225 | 4,260 | 4,210 | 4,230 | 174,900 | 4,230 |
| 2018-04-11 | 4,290 | 4,290 | 4,210 | 4,225 | 285,000 | 4,225 |
| 2018-04-10 | 4,385 | 4,430 | 4,300 | 4,300 | 300,700 | 4,300 |
| 2018-04-09 | 4,350 | 4,425 | 4,340 | 4,405 | 236,200 | 4,405 |
| 2018-04-06 | 4,300 | 4,350 | 4,255 | 4,330 | 246,300 | 4,330 |
| 2018-04-05 | 4,265 | 4,380 | 4,255 | 4,320 | 294,900 | 4,320 |
| 2018-04-04 | 4,230 | 4,230 | 4,185 | 4,220 | 191,100 | 4,220 |
| 2018-04-03 | 4,155 | 4,230 | 4,140 | 4,205 | 309,700 | 4,205 |
| 2018-03-30 | 4,175 | 4,185 | 4,140 | 4,180 | 241,900 | 4,180 |
| 2018-03-29 | 4,185 | 4,185 | 4,105 | 4,135 | 296,200 | 4,135 |
| 2018-03-28 | 4,100 | 4,140 | 4,095 | 4,120 | 193,500 | 4,120 |
| 2018-03-27 | 4,075 | 4,155 | 4,070 | 4,150 | 213,300 | 4,150 |
| 2018-03-26 | 3,995 | 4,070 | 3,985 | 4,070 | 199,400 | 4,070 |
| 2018-03-23 | 4,030 | 4,060 | 3,995 | 4,010 | 291,800 | 4,010 |
| 2018-03-22 | 4,060 | 4,130 | 4,060 | 4,100 | 213,500 | 4,100 |
| 2018-03-20 | 4,190 | 4,225 | 4,060 | 4,105 | 275,300 | 4,105 |
| 2018-03-19 | 4,280 | 4,300 | 4,230 | 4,250 | 185,400 | 4,250 |
| 2018-03-16 | 4,295 | 4,315 | 4,270 | 4,310 | 210,400 | 4,310 |
| 2018-03-15 | 4,240 | 4,310 | 4,220 | 4,305 | 177,900 | 4,305 |
| 2018-03-14 | 4,200 | 4,290 | 4,200 | 4,275 | 178,100 | 4,275 |
| 2018-03-13 | 4,140 | 4,230 | 4,130 | 4,230 | 193,800 | 4,230 |
| 2018-03-12 | 4,240 | 4,245 | 4,150 | 4,175 | 201,800 | 4,175 |
| 2018-03-09 | 4,190 | 4,225 | 4,160 | 4,170 | 240,000 | 4,170 |
| 2018-03-08 | 4,140 | 4,175 | 4,110 | 4,145 | 295,300 | 4,145 |
| 2018-03-07 | 4,090 | 4,160 | 4,075 | 4,120 | 379,000 | 4,120 |
| 2018-03-06 | 4,080 | 4,090 | 4,040 | 4,065 | 415,900 | 4,065 |
| 2018-03-05 | 4,110 | 4,165 | 3,995 | 4,040 | 679,600 | 4,040 |
| 2018-03-02 | 4,055 | 4,130 | 3,950 | 4,105 | 1,558,100 | 4,105 |
| 2018-03-01 | 4,495 | 4,505 | 4,445 | 4,470 | 311,300 | 4,470 |
| 2018-02-28 | 4,540 | 4,575 | 4,510 | 4,510 | 216,400 | 4,510 |
| 2018-02-27 | 4,610 | 4,620 | 4,525 | 4,535 | 207,900 | 4,535 |
| 2018-02-26 | 4,560 | 4,595 | 4,550 | 4,580 | 199,700 | 4,580 |
| 2018-02-23 | 4,500 | 4,545 | 4,485 | 4,530 | 238,300 | 4,530 |
| 2018-02-22 | 4,515 | 4,545 | 4,450 | 4,455 | 176,700 | 4,455 |
| 2018-02-21 | 4,500 | 4,580 | 4,490 | 4,560 | 153,100 | 4,560 |
| 2018-02-20 | 4,575 | 4,575 | 4,495 | 4,500 | 110,700 | 4,500 |
| 2018-02-19 | 4,500 | 4,580 | 4,495 | 4,575 | 187,500 | 4,575 |
| 2018-02-16 | 4,370 | 4,440 | 4,360 | 4,430 | 172,800 | 4,430 |
| 2018-02-15 | 4,385 | 4,395 | 4,315 | 4,320 | 197,400 | 4,320 |
| 2018-02-14 | 4,390 | 4,420 | 4,340 | 4,365 | 119,300 | 4,365 |
| 2018-02-13 | 4,410 | 4,430 | 4,375 | 4,380 | 173,500 | 4,380 |
| 2018-02-09 | 4,350 | 4,400 | 4,350 | 4,380 | 229,600 | 4,380 |
| 2018-02-08 | 4,445 | 4,490 | 4,435 | 4,450 | 153,300 | 4,450 |
| 2018-02-07 | 4,475 | 4,550 | 4,450 | 4,450 | 272,800 | 4,450 |
| 2018-02-06 | 4,415 | 4,430 | 4,335 | 4,385 | 292,800 | 4,385 |
| 2018-02-05 | 4,530 | 4,600 | 4,530 | 4,555 | 227,900 | 4,555 |
| 2018-02-02 | 4,535 | 4,610 | 4,520 | 4,600 | 140,500 | 4,600 |
| 2018-02-01 | 4,505 | 4,590 | 4,505 | 4,585 | 136,700 | 4,585 |
| 2018-01-31 | 4,540 | 4,615 | 4,505 | 4,505 | 239,800 | 4,505 |
| 2018-01-30 | 4,580 | 4,625 | 4,545 | 4,560 | 199,700 | 4,560 |
| 2018-01-29 | 4,610 | 4,625 | 4,580 | 4,585 | 123,500 | 4,585 |
| 2018-01-26 | 4,585 | 4,630 | 4,570 | 4,590 | 114,300 | 4,590 |
| 2018-01-25 | 4,620 | 4,620 | 4,575 | 4,600 | 139,300 | 4,600 |
| 2018-01-24 | 4,590 | 4,640 | 4,560 | 4,625 | 215,300 | 4,625 |
| 2018-01-23 | 4,475 | 4,590 | 4,475 | 4,590 | 334,300 | 4,590 |
| 2018-01-22 | 4,355 | 4,430 | 4,350 | 4,430 | 136,500 | 4,430 |
| 2018-01-19 | 4,350 | 4,400 | 4,335 | 4,355 | 177,100 | 4,355 |
| 2018-01-18 | 4,440 | 4,445 | 4,330 | 4,335 | 230,500 | 4,335 |
| 2018-01-17 | 4,400 | 4,480 | 4,395 | 4,430 | 253,100 | 4,430 |
| 2018-01-16 | 4,265 | 4,415 | 4,265 | 4,390 | 255,200 | 4,390 |
| 2018-01-15 | 4,270 | 4,305 | 4,260 | 4,265 | 134,300 | 4,265 |
| 2018-01-12 | 4,295 | 4,310 | 4,250 | 4,255 | 283,100 | 4,255 |
| 2018-01-11 | 4,330 | 4,350 | 4,305 | 4,320 | 293,800 | 4,320 |
| 2018-01-10 | 4,410 | 4,425 | 4,380 | 4,380 | 147,100 | 4,380 |
| 2018-01-09 | 4,400 | 4,425 | 4,385 | 4,425 | 172,000 | 4,425 |
| 2018-01-05 | 4,435 | 4,455 | 4,390 | 4,395 | 194,800 | 4,395 |
| 2018-01-04 | 4,440 | 4,455 | 4,375 | 4,415 | 272,000 | 4,415 |
分割・併合履歴 ： [2007-08-28]1株→1.3株 [2006-02-23]1株→2株 [1994-10-26]1株→1.1株 [1992-10-27]1株→1.5株
