2602 日清オイリオグループ(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 | 3,110 | 3,160 | 3,085 | 3,135 | 67,800 | 3,135 |
| 2018-12-27 | 3,025 | 3,120 | 3,025 | 3,100 | 90,000 | 3,100 |
| 2018-12-26 | 2,908 | 2,996 | 2,899 | 2,938 | 58,500 | 2,938 |
| 2018-12-25 | 2,982 | 2,982 | 2,878 | 2,898 | 96,500 | 2,898 |
| 2018-12-21 | 3,110 | 3,120 | 3,045 | 3,045 | 158,000 | 3,045 |
| 2018-12-20 | 3,145 | 3,180 | 3,115 | 3,130 | 75,000 | 3,130 |
| 2018-12-19 | 3,185 | 3,190 | 3,120 | 3,180 | 123,200 | 3,180 |
| 2018-12-18 | 3,250 | 3,250 | 3,180 | 3,195 | 100,200 | 3,195 |
| 2018-12-17 | 3,330 | 3,340 | 3,270 | 3,285 | 63,200 | 3,285 |
| 2018-12-14 | 3,400 | 3,400 | 3,320 | 3,330 | 88,400 | 3,330 |
| 2018-12-13 | 3,425 | 3,445 | 3,395 | 3,410 | 88,100 | 3,410 |
| 2018-12-12 | 3,340 | 3,410 | 3,340 | 3,410 | 76,000 | 3,410 |
| 2018-12-11 | 3,370 | 3,380 | 3,315 | 3,320 | 95,200 | 3,320 |
| 2018-12-10 | 3,380 | 3,400 | 3,350 | 3,375 | 56,400 | 3,375 |
| 2018-12-07 | 3,420 | 3,435 | 3,355 | 3,420 | 97,300 | 3,420 |
| 2018-12-06 | 3,400 | 3,405 | 3,370 | 3,405 | 67,500 | 3,405 |
| 2018-12-05 | 3,380 | 3,440 | 3,335 | 3,440 | 93,700 | 3,440 |
| 2018-12-04 | 3,450 | 3,470 | 3,400 | 3,400 | 120,200 | 3,400 |
| 2018-12-03 | 3,555 | 3,560 | 3,480 | 3,490 | 113,700 | 3,490 |
| 2018-11-30 | 3,535 | 3,545 | 3,460 | 3,520 | 235,600 | 3,520 |
| 2018-11-29 | 3,585 | 3,650 | 3,510 | 3,520 | 220,800 | 3,520 |
| 2018-11-28 | 3,600 | 3,635 | 3,570 | 3,585 | 173,900 | 3,585 |
| 2018-11-27 | 3,565 | 3,590 | 3,530 | 3,545 | 63,600 | 3,545 |
| 2018-11-26 | 3,580 | 3,590 | 3,535 | 3,545 | 54,700 | 3,545 |
| 2018-11-22 | 3,535 | 3,585 | 3,515 | 3,585 | 54,000 | 3,585 |
| 2018-11-21 | 3,515 | 3,555 | 3,470 | 3,535 | 55,600 | 3,535 |
| 2018-11-20 | 3,515 | 3,570 | 3,515 | 3,565 | 56,300 | 3,565 |
| 2018-11-19 | 3,495 | 3,520 | 3,490 | 3,515 | 51,700 | 3,515 |
| 2018-11-16 | 3,490 | 3,515 | 3,445 | 3,485 | 52,500 | 3,485 |
| 2018-11-15 | 3,405 | 3,500 | 3,390 | 3,480 | 71,500 | 3,480 |
| 2018-11-14 | 3,420 | 3,465 | 3,415 | 3,435 | 66,200 | 3,435 |
| 2018-11-13 | 3,425 | 3,450 | 3,385 | 3,415 | 106,100 | 3,415 |
| 2018-11-12 | 3,570 | 3,595 | 3,465 | 3,500 | 146,600 | 3,500 |
| 2018-11-09 | 3,460 | 3,615 | 3,460 | 3,605 | 224,300 | 3,605 |
| 2018-11-08 | 3,455 | 3,525 | 3,385 | 3,500 | 322,700 | 3,500 |
| 2018-11-07 | 3,355 | 3,355 | 3,220 | 3,255 | 214,500 | 3,255 |
| 2018-11-06 | 3,430 | 3,440 | 3,390 | 3,425 | 105,900 | 3,425 |
| 2018-11-05 | 3,450 | 3,450 | 3,400 | 3,440 | 70,100 | 3,440 |
| 2018-11-02 | 3,470 | 3,470 | 3,415 | 3,465 | 99,800 | 3,465 |
| 2018-11-01 | 3,395 | 3,470 | 3,390 | 3,450 | 108,400 | 3,450 |
| 2018-10-31 | 3,320 | 3,385 | 3,275 | 3,385 | 91,000 | 3,385 |
| 2018-10-30 | 3,275 | 3,345 | 3,265 | 3,285 | 277,700 | 3,285 |
| 2018-10-29 | 3,375 | 3,400 | 3,280 | 3,285 | 116,000 | 3,285 |
| 2018-10-26 | 3,385 | 3,420 | 3,330 | 3,380 | 171,100 | 3,380 |
| 2018-10-25 | 3,310 | 3,425 | 3,310 | 3,365 | 167,000 | 3,365 |
| 2018-10-24 | 3,365 | 3,390 | 3,295 | 3,375 | 111,400 | 3,375 |
| 2018-10-23 | 3,410 | 3,440 | 3,385 | 3,385 | 122,600 | 3,385 |
| 2018-10-22 | 3,390 | 3,445 | 3,385 | 3,435 | 100,900 | 3,435 |
| 2018-10-19 | 3,400 | 3,435 | 3,365 | 3,385 | 103,400 | 3,385 |
| 2018-10-18 | 3,410 | 3,445 | 3,380 | 3,425 | 128,500 | 3,425 |
| 2018-10-17 | 3,375 | 3,415 | 3,365 | 3,400 | 162,100 | 3,400 |
| 2018-10-16 | 3,265 | 3,350 | 3,265 | 3,335 | 122,300 | 3,335 |
| 2018-10-15 | 3,250 | 3,265 | 3,220 | 3,235 | 106,100 | 3,235 |
| 2018-10-12 | 3,245 | 3,295 | 3,215 | 3,275 | 98,700 | 3,275 |
| 2018-10-11 | 3,305 | 3,305 | 3,220 | 3,245 | 174,900 | 3,245 |
| 2018-10-10 | 3,295 | 3,425 | 3,290 | 3,405 | 222,700 | 3,405 |
| 2018-10-09 | 3,350 | 3,370 | 3,285 | 3,295 | 122,100 | 3,295 |
| 2018-10-05 | 3,345 | 3,390 | 3,340 | 3,375 | 93,700 | 3,375 |
| 2018-10-04 | 3,330 | 3,345 | 3,300 | 3,345 | 76,500 | 3,345 |
| 2018-10-03 | 3,265 | 3,320 | 3,260 | 3,305 | 55,700 | 3,305 |
| 2018-10-02 | 3,320 | 3,355 | 3,290 | 3,305 | 66,200 | 3,305 |
| 2018-10-01 | 3,335 | 3,355 | 3,300 | 3,310 | 67,600 | 3,310 |
| 2018-09-28 | 3,310 | 3,360 | 3,305 | 3,335 | 127,000 | 3,335 |
| 2018-09-27 | 3,300 | 3,300 | 3,255 | 3,270 | 72,900 | 3,270 |
| 2018-09-26 | 3,260 | 3,300 | 3,235 | 3,300 | 57,100 | 3,300 |
| 2018-09-25 | 3,275 | 3,295 | 3,250 | 3,295 | 101,000 | 3,295 |
| 2018-09-21 | 3,230 | 3,280 | 3,230 | 3,275 | 90,200 | 3,275 |
| 2018-09-20 | 3,270 | 3,270 | 3,200 | 3,230 | 76,000 | 3,230 |
| 2018-09-19 | 3,225 | 3,290 | 3,220 | 3,255 | 92,200 | 3,255 |
| 2018-09-18 | 3,150 | 3,220 | 3,090 | 3,210 | 101,800 | 3,210 |
| 2018-09-14 | 3,205 | 3,255 | 3,135 | 3,150 | 109,900 | 3,150 |
| 2018-09-13 | 3,060 | 3,175 | 3,045 | 3,160 | 105,900 | 3,160 |
| 2018-09-12 | 3,055 | 3,075 | 3,005 | 3,040 | 132,800 | 3,040 |
| 2018-09-11 | 3,080 | 3,125 | 3,080 | 3,115 | 65,600 | 3,115 |
| 2018-09-10 | 3,025 | 3,080 | 3,020 | 3,070 | 48,700 | 3,070 |
| 2018-09-07 | 3,065 | 3,065 | 3,010 | 3,020 | 73,100 | 3,020 |
| 2018-09-06 | 3,095 | 3,105 | 3,065 | 3,075 | 63,300 | 3,075 |
| 2018-09-05 | 3,080 | 3,100 | 3,015 | 3,085 | 86,600 | 3,085 |
| 2018-09-04 | 3,070 | 3,110 | 3,050 | 3,080 | 90,000 | 3,080 |
| 2018-09-03 | 3,025 | 3,060 | 3,020 | 3,055 | 75,500 | 3,055 |
| 2018-08-31 | 3,015 | 3,030 | 3,000 | 3,005 | 68,600 | 3,005 |
| 2018-08-30 | 3,045 | 3,050 | 3,015 | 3,045 | 51,800 | 3,045 |
| 2018-08-29 | 3,015 | 3,030 | 3,005 | 3,015 | 46,800 | 3,015 |
| 2018-08-28 | 3,055 | 3,060 | 3,025 | 3,030 | 28,900 | 3,030 |
| 2018-08-27 | 3,035 | 3,035 | 3,015 | 3,025 | 30,900 | 3,025 |
| 2018-08-24 | 3,030 | 3,045 | 3,005 | 3,015 | 65,000 | 3,015 |
| 2018-08-23 | 2,998 | 3,025 | 2,986 | 2,997 | 72,900 | 2,997 |
| 2018-08-22 | 2,995 | 3,015 | 2,983 | 2,998 | 34,500 | 2,998 |
| 2018-08-21 | 3,020 | 3,030 | 2,991 | 3,005 | 48,700 | 3,005 |
| 2018-08-20 | 3,050 | 3,060 | 3,035 | 3,035 | 41,200 | 3,035 |
| 2018-08-17 | 3,025 | 3,075 | 3,020 | 3,065 | 34,900 | 3,065 |
| 2018-08-16 | 3,025 | 3,040 | 3,000 | 3,025 | 42,800 | 3,025 |
| 2018-08-15 | 3,070 | 3,080 | 3,025 | 3,045 | 51,200 | 3,045 |
| 2018-08-14 | 3,020 | 3,080 | 3,010 | 3,080 | 56,700 | 3,080 |
| 2018-08-13 | 3,100 | 3,100 | 3,010 | 3,025 | 53,200 | 3,025 |
| 2018-08-10 | 3,145 | 3,145 | 3,085 | 3,115 | 69,500 | 3,115 |
| 2018-08-09 | 3,115 | 3,155 | 3,090 | 3,150 | 90,100 | 3,150 |
| 2018-08-08 | 3,090 | 3,100 | 3,060 | 3,085 | 115,600 | 3,085 |
| 2018-08-07 | 3,005 | 3,135 | 2,974 | 3,135 | 150,300 | 3,135 |
| 2018-08-06 | 2,991 | 3,040 | 2,980 | 2,992 | 126,200 | 2,992 |
| 2018-08-03 | 3,065 | 3,065 | 3,005 | 3,020 | 122,300 | 3,020 |
| 2018-08-02 | 3,135 | 3,150 | 3,060 | 3,065 | 101,600 | 3,065 |
| 2018-08-01 | 3,105 | 3,115 | 3,080 | 3,095 | 63,500 | 3,095 |
| 2018-07-31 | 3,170 | 3,195 | 3,095 | 3,105 | 107,600 | 3,105 |
| 2018-07-30 | 3,180 | 3,195 | 3,155 | 3,160 | 36,600 | 3,160 |
| 2018-07-27 | 3,220 | 3,230 | 3,175 | 3,200 | 51,800 | 3,200 |
| 2018-07-26 | 3,170 | 3,230 | 3,160 | 3,220 | 54,100 | 3,220 |
| 2018-07-25 | 3,100 | 3,155 | 3,095 | 3,130 | 59,900 | 3,130 |
| 2018-07-24 | 3,140 | 3,140 | 3,085 | 3,085 | 55,000 | 3,085 |
| 2018-07-23 | 3,120 | 3,155 | 3,110 | 3,110 | 29,900 | 3,110 |
| 2018-07-20 | 3,160 | 3,175 | 3,115 | 3,120 | 55,900 | 3,120 |
| 2018-07-19 | 3,200 | 3,200 | 3,155 | 3,155 | 50,600 | 3,155 |
| 2018-07-18 | 3,235 | 3,275 | 3,205 | 3,205 | 40,900 | 3,205 |
| 2018-07-17 | 3,165 | 3,245 | 3,165 | 3,215 | 80,000 | 3,215 |
| 2018-07-13 | 3,100 | 3,170 | 3,095 | 3,155 | 44,500 | 3,155 |
| 2018-07-12 | 3,105 | 3,145 | 3,070 | 3,080 | 101,400 | 3,080 |
| 2018-07-11 | 3,120 | 3,125 | 3,065 | 3,105 | 79,100 | 3,105 |
| 2018-07-10 | 3,230 | 3,230 | 3,125 | 3,125 | 88,500 | 3,125 |
| 2018-07-09 | 3,220 | 3,235 | 3,140 | 3,225 | 58,100 | 3,225 |
| 2018-07-06 | 3,230 | 3,285 | 3,210 | 3,220 | 124,800 | 3,220 |
| 2018-07-05 | 3,165 | 3,190 | 3,115 | 3,120 | 89,900 | 3,120 |
| 2018-07-04 | 3,130 | 3,230 | 3,125 | 3,205 | 90,500 | 3,205 |
| 2018-07-03 | 3,195 | 3,210 | 3,125 | 3,155 | 89,700 | 3,155 |
| 2018-07-02 | 3,330 | 3,345 | 3,200 | 3,200 | 129,700 | 3,200 |
| 2018-06-29 | 3,210 | 3,350 | 3,210 | 3,330 | 165,400 | 3,330 |
| 2018-06-28 | 3,190 | 3,220 | 3,155 | 3,215 | 114,600 | 3,215 |
| 2018-06-27 | 3,160 | 3,235 | 3,130 | 3,225 | 74,800 | 3,225 |
| 2018-06-26 | 3,095 | 3,210 | 3,075 | 3,205 | 110,500 | 3,205 |
| 2018-06-25 | 3,175 | 3,175 | 3,110 | 3,140 | 72,700 | 3,140 |
| 2018-06-22 | 3,125 | 3,160 | 3,060 | 3,140 | 216,400 | 3,140 |
| 2018-06-21 | 3,255 | 3,255 | 3,175 | 3,175 | 121,100 | 3,175 |
| 2018-06-20 | 3,305 | 3,375 | 3,265 | 3,285 | 114,500 | 3,285 |
| 2018-06-19 | 3,350 | 3,370 | 3,295 | 3,295 | 98,400 | 3,295 |
| 2018-06-18 | 3,335 | 3,335 | 3,300 | 3,320 | 61,300 | 3,320 |
| 2018-06-15 | 3,370 | 3,385 | 3,310 | 3,310 | 116,200 | 3,310 |
| 2018-06-14 | 3,360 | 3,370 | 3,325 | 3,355 | 85,300 | 3,355 |
| 2018-06-13 | 3,365 | 3,415 | 3,365 | 3,390 | 114,800 | 3,390 |
| 2018-06-12 | 3,315 | 3,390 | 3,315 | 3,390 | 137,700 | 3,390 |
| 2018-06-11 | 3,255 | 3,315 | 3,250 | 3,300 | 84,500 | 3,300 |
| 2018-06-08 | 3,235 | 3,270 | 3,200 | 3,230 | 113,900 | 3,230 |
| 2018-06-07 | 3,350 | 3,350 | 3,270 | 3,270 | 61,400 | 3,270 |
| 2018-06-06 | 3,320 | 3,355 | 3,300 | 3,350 | 83,800 | 3,350 |
| 2018-06-05 | 3,300 | 3,360 | 3,280 | 3,355 | 117,500 | 3,355 |
| 2018-06-04 | 3,260 | 3,320 | 3,250 | 3,310 | 113,100 | 3,310 |
| 2018-06-01 | 3,140 | 3,245 | 3,115 | 3,230 | 115,900 | 3,230 |
| 2018-05-31 | 3,180 | 3,190 | 3,100 | 3,110 | 244,000 | 3,110 |
| 2018-05-30 | 3,140 | 3,140 | 3,115 | 3,130 | 46,700 | 3,130 |
| 2018-05-29 | 3,200 | 3,205 | 3,140 | 3,155 | 58,000 | 3,155 |
| 2018-05-28 | 3,215 | 3,220 | 3,175 | 3,195 | 35,000 | 3,195 |
| 2018-05-25 | 3,210 | 3,210 | 3,155 | 3,205 | 65,200 | 3,205 |
| 2018-05-24 | 3,210 | 3,225 | 3,190 | 3,210 | 65,000 | 3,210 |
| 2018-05-23 | 3,160 | 3,185 | 3,145 | 3,175 | 70,400 | 3,175 |
| 2018-05-22 | 3,230 | 3,230 | 3,175 | 3,185 | 67,800 | 3,185 |
| 2018-05-21 | 3,295 | 3,295 | 3,240 | 3,255 | 42,300 | 3,255 |
| 2018-05-18 | 3,340 | 3,340 | 3,280 | 3,280 | 68,700 | 3,280 |
| 2018-05-17 | 3,335 | 3,335 | 3,295 | 3,315 | 43,600 | 3,315 |
| 2018-05-16 | 3,330 | 3,330 | 3,305 | 3,320 | 41,400 | 3,320 |
| 2018-05-15 | 3,335 | 3,360 | 3,320 | 3,335 | 100,000 | 3,335 |
| 2018-05-14 | 3,310 | 3,315 | 3,290 | 3,295 | 41,500 | 3,295 |
| 2018-05-11 | 3,350 | 3,355 | 3,225 | 3,310 | 144,400 | 3,310 |
| 2018-05-10 | 3,260 | 3,400 | 3,255 | 3,355 | 282,300 | 3,355 |
| 2018-05-09 | 3,200 | 3,210 | 3,135 | 3,150 | 73,300 | 3,150 |
| 2018-05-08 | 3,175 | 3,200 | 3,150 | 3,185 | 105,100 | 3,185 |
| 2018-05-07 | 3,100 | 3,170 | 3,095 | 3,160 | 103,400 | 3,160 |
| 2018-05-02 | 3,135 | 3,135 | 3,105 | 3,120 | 43,700 | 3,120 |
| 2018-05-01 | 3,150 | 3,150 | 3,105 | 3,150 | 46,000 | 3,150 |
| 2018-04-27 | 3,220 | 3,220 | 3,125 | 3,150 | 81,100 | 3,150 |
| 2018-04-26 | 3,180 | 3,220 | 3,160 | 3,210 | 63,500 | 3,210 |
| 2018-04-25 | 3,125 | 3,175 | 3,115 | 3,170 | 37,800 | 3,170 |
| 2018-04-24 | 3,140 | 3,140 | 3,090 | 3,130 | 101,600 | 3,130 |
| 2018-04-23 | 3,160 | 3,175 | 3,135 | 3,160 | 57,000 | 3,160 |
| 2018-04-20 | 3,145 | 3,185 | 3,140 | 3,160 | 71,600 | 3,160 |
| 2018-04-19 | 3,155 | 3,160 | 3,125 | 3,140 | 62,900 | 3,140 |
| 2018-04-18 | 3,185 | 3,195 | 3,140 | 3,145 | 63,200 | 3,145 |
| 2018-04-17 | 3,165 | 3,180 | 3,150 | 3,165 | 107,000 | 3,165 |
| 2018-04-16 | 3,170 | 3,180 | 3,135 | 3,150 | 73,000 | 3,150 |
| 2018-04-13 | 3,150 | 3,170 | 3,135 | 3,150 | 92,000 | 3,150 |
| 2018-04-12 | 3,150 | 3,150 | 3,095 | 3,140 | 72,600 | 3,140 |
| 2018-04-11 | 3,140 | 3,170 | 3,120 | 3,130 | 84,300 | 3,130 |
| 2018-04-10 | 3,160 | 3,195 | 3,125 | 3,130 | 103,500 | 3,130 |
| 2018-04-09 | 3,130 | 3,155 | 3,105 | 3,155 | 105,200 | 3,155 |
| 2018-04-06 | 3,100 | 3,160 | 3,095 | 3,145 | 155,500 | 3,145 |
| 2018-04-05 | 2,992 | 3,100 | 2,970 | 3,085 | 188,300 | 3,085 |
| 2018-04-04 | 2,912 | 2,980 | 2,904 | 2,977 | 104,600 | 2,977 |
| 2018-04-03 | 2,880 | 2,901 | 2,858 | 2,892 | 62,700 | 2,892 |
| 2018-03-30 | 2,945 | 2,945 | 2,908 | 2,925 | 69,400 | 2,925 |
| 2018-03-29 | 2,954 | 2,967 | 2,908 | 2,945 | 100,100 | 2,945 |
| 2018-03-28 | 2,930 | 2,950 | 2,893 | 2,943 | 121,400 | 2,943 |
| 2018-03-27 | 2,925 | 3,015 | 2,920 | 3,010 | 298,200 | 3,010 |
| 2018-03-26 | 2,851 | 2,921 | 2,842 | 2,920 | 168,800 | 2,920 |
| 2018-03-23 | 2,830 | 2,869 | 2,821 | 2,850 | 134,200 | 2,850 |
| 2018-03-22 | 2,887 | 2,888 | 2,801 | 2,837 | 217,600 | 2,837 |
| 2018-03-20 | 2,890 | 2,907 | 2,880 | 2,904 | 103,600 | 2,904 |
| 2018-03-19 | 2,926 | 2,937 | 2,893 | 2,912 | 78,300 | 2,912 |
| 2018-03-16 | 2,907 | 2,921 | 2,891 | 2,915 | 97,300 | 2,915 |
| 2018-03-15 | 2,895 | 2,901 | 2,869 | 2,899 | 82,200 | 2,899 |
| 2018-03-14 | 2,904 | 2,914 | 2,881 | 2,888 | 78,000 | 2,888 |
| 2018-03-13 | 2,900 | 2,919 | 2,887 | 2,905 | 88,700 | 2,905 |
| 2018-03-12 | 2,900 | 2,917 | 2,867 | 2,915 | 94,800 | 2,915 |
| 2018-03-09 | 2,875 | 2,917 | 2,870 | 2,881 | 116,700 | 2,881 |
| 2018-03-08 | 2,890 | 2,890 | 2,847 | 2,857 | 152,400 | 2,857 |
| 2018-03-07 | 2,890 | 2,924 | 2,881 | 2,885 | 105,200 | 2,885 |
| 2018-03-06 | 2,893 | 2,893 | 2,851 | 2,866 | 94,700 | 2,866 |
| 2018-03-05 | 2,860 | 2,881 | 2,841 | 2,853 | 82,600 | 2,853 |
| 2018-03-02 | 2,862 | 2,870 | 2,840 | 2,863 | 132,400 | 2,863 |
| 2018-03-01 | 2,910 | 2,932 | 2,890 | 2,899 | 115,800 | 2,899 |
| 2018-02-28 | 2,918 | 2,940 | 2,906 | 2,914 | 101,900 | 2,914 |
| 2018-02-27 | 2,957 | 2,958 | 2,917 | 2,925 | 124,300 | 2,925 |
| 2018-02-26 | 2,995 | 2,995 | 2,930 | 2,935 | 150,700 | 2,935 |
| 2018-02-23 | 2,989 | 3,015 | 2,955 | 2,971 | 86,700 | 2,971 |
| 2018-02-22 | 3,020 | 3,030 | 2,974 | 2,982 | 148,400 | 2,982 |
| 2018-02-21 | 2,975 | 3,020 | 2,975 | 3,015 | 114,100 | 3,015 |
| 2018-02-20 | 2,990 | 2,990 | 2,961 | 2,974 | 51,100 | 2,974 |
| 2018-02-19 | 2,961 | 3,000 | 2,950 | 2,991 | 62,000 | 2,991 |
| 2018-02-16 | 2,857 | 2,933 | 2,857 | 2,925 | 110,900 | 2,925 |
| 2018-02-15 | 2,856 | 2,875 | 2,836 | 2,846 | 129,000 | 2,846 |
| 2018-02-14 | 2,900 | 2,905 | 2,836 | 2,856 | 211,300 | 2,856 |
| 2018-02-13 | 2,965 | 2,965 | 2,904 | 2,912 | 177,000 | 2,912 |
| 2018-02-09 | 3,000 | 3,015 | 2,928 | 2,940 | 302,000 | 2,940 |
| 2018-02-08 | 3,100 | 3,120 | 3,070 | 3,090 | 114,700 | 3,090 |
| 2018-02-07 | 3,165 | 3,190 | 3,095 | 3,100 | 112,300 | 3,100 |
| 2018-02-06 | 3,210 | 3,210 | 3,070 | 3,110 | 178,400 | 3,110 |
| 2018-02-05 | 3,300 | 3,315 | 3,285 | 3,285 | 73,700 | 3,285 |
| 2018-02-02 | 3,330 | 3,340 | 3,305 | 3,330 | 53,200 | 3,330 |
| 2018-02-01 | 3,305 | 3,355 | 3,295 | 3,350 | 44,400 | 3,350 |
| 2018-01-31 | 3,340 | 3,375 | 3,290 | 3,290 | 122,500 | 3,290 |
| 2018-01-30 | 3,370 | 3,375 | 3,340 | 3,345 | 74,500 | 3,345 |
| 2018-01-29 | 3,380 | 3,390 | 3,355 | 3,375 | 67,500 | 3,375 |
| 2018-01-26 | 3,395 | 3,400 | 3,370 | 3,380 | 92,100 | 3,380 |
| 2018-01-25 | 3,425 | 3,430 | 3,400 | 3,405 | 39,300 | 3,405 |
| 2018-01-24 | 3,400 | 3,425 | 3,400 | 3,425 | 50,600 | 3,425 |
| 2018-01-23 | 3,420 | 3,420 | 3,390 | 3,410 | 54,700 | 3,410 |
| 2018-01-22 | 3,395 | 3,395 | 3,380 | 3,395 | 43,100 | 3,395 |
| 2018-01-19 | 3,355 | 3,405 | 3,350 | 3,400 | 60,900 | 3,400 |
| 2018-01-18 | 3,380 | 3,400 | 3,335 | 3,335 | 83,600 | 3,335 |
| 2018-01-17 | 3,395 | 3,395 | 3,370 | 3,375 | 41,900 | 3,375 |
| 2018-01-16 | 3,395 | 3,405 | 3,385 | 3,395 | 34,300 | 3,395 |
| 2018-01-15 | 3,380 | 3,395 | 3,370 | 3,375 | 39,400 | 3,375 |
| 2018-01-12 | 3,400 | 3,410 | 3,370 | 3,375 | 70,400 | 3,375 |
| 2018-01-11 | 3,420 | 3,425 | 3,395 | 3,400 | 68,100 | 3,400 |
| 2018-01-10 | 3,480 | 3,485 | 3,420 | 3,425 | 121,800 | 3,425 |
| 2018-01-09 | 3,440 | 3,495 | 3,430 | 3,490 | 100,100 | 3,490 |
| 2018-01-05 | 3,435 | 3,445 | 3,425 | 3,440 | 45,900 | 3,440 |
| 2018-01-04 | 3,445 | 3,445 | 3,405 | 3,425 | 69,800 | 3,425 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-09-26]1株→1.05株 [1983-09-27]1株→1.1株
