2607 不二製油グループ本社(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 | 3,535 | 3,545 | 3,455 | 3,510 | 176,900 | 3,510 |
| 2018-12-27 | 3,445 | 3,565 | 3,430 | 3,545 | 204,800 | 3,545 |
| 2018-12-26 | 3,365 | 3,445 | 3,335 | 3,360 | 268,600 | 3,360 |
| 2018-12-25 | 3,460 | 3,460 | 3,305 | 3,365 | 274,800 | 3,365 |
| 2018-12-21 | 3,575 | 3,590 | 3,505 | 3,545 | 305,100 | 3,545 |
| 2018-12-20 | 3,715 | 3,750 | 3,590 | 3,595 | 352,200 | 3,595 |
| 2018-12-19 | 3,685 | 3,790 | 3,635 | 3,745 | 365,400 | 3,745 |
| 2018-12-18 | 3,875 | 3,930 | 3,700 | 3,730 | 633,400 | 3,730 |
| 2018-12-17 | 3,685 | 3,750 | 3,645 | 3,735 | 267,000 | 3,735 |
| 2018-12-14 | 3,620 | 3,715 | 3,610 | 3,695 | 359,300 | 3,695 |
| 2018-12-13 | 3,670 | 3,675 | 3,640 | 3,645 | 191,500 | 3,645 |
| 2018-12-12 | 3,695 | 3,720 | 3,650 | 3,665 | 363,100 | 3,665 |
| 2018-12-11 | 3,615 | 3,625 | 3,560 | 3,560 | 220,200 | 3,560 |
| 2018-12-10 | 3,675 | 3,710 | 3,595 | 3,620 | 267,600 | 3,620 |
| 2018-12-07 | 3,660 | 3,705 | 3,615 | 3,675 | 336,700 | 3,675 |
| 2018-12-06 | 3,670 | 3,695 | 3,565 | 3,620 | 321,400 | 3,620 |
| 2018-12-05 | 3,545 | 3,730 | 3,545 | 3,710 | 491,600 | 3,710 |
| 2018-12-04 | 3,655 | 3,680 | 3,540 | 3,585 | 361,000 | 3,585 |
| 2018-12-03 | 3,660 | 3,665 | 3,530 | 3,585 | 412,000 | 3,585 |
| 2018-11-30 | 3,605 | 3,655 | 3,590 | 3,630 | 248,700 | 3,630 |
| 2018-11-29 | 3,660 | 3,665 | 3,575 | 3,635 | 384,000 | 3,635 |
| 2018-11-28 | 3,725 | 3,745 | 3,625 | 3,635 | 362,000 | 3,635 |
| 2018-11-27 | 3,715 | 3,745 | 3,645 | 3,690 | 563,600 | 3,690 |
| 2018-11-26 | 3,770 | 3,830 | 3,725 | 3,800 | 861,000 | 3,800 |
| 2018-11-22 | 3,675 | 3,780 | 3,570 | 3,740 | 1,241,900 | 3,740 |
| 2018-11-21 | 3,420 | 3,550 | 3,415 | 3,490 | 876,800 | 3,490 |
| 2018-11-20 | 3,225 | 3,405 | 3,220 | 3,385 | 838,500 | 3,385 |
| 2018-11-19 | 3,185 | 3,195 | 3,140 | 3,180 | 231,200 | 3,180 |
| 2018-11-16 | 3,090 | 3,155 | 3,085 | 3,130 | 239,700 | 3,130 |
| 2018-11-15 | 3,065 | 3,125 | 3,055 | 3,075 | 287,200 | 3,075 |
| 2018-11-14 | 3,125 | 3,170 | 3,070 | 3,085 | 198,300 | 3,085 |
| 2018-11-13 | 3,210 | 3,225 | 3,085 | 3,120 | 350,900 | 3,120 |
| 2018-11-12 | 3,265 | 3,350 | 3,265 | 3,290 | 194,100 | 3,290 |
| 2018-11-09 | 3,275 | 3,325 | 3,255 | 3,265 | 229,100 | 3,265 |
| 2018-11-08 | 3,175 | 3,235 | 3,115 | 3,230 | 276,400 | 3,230 |
| 2018-11-07 | 3,160 | 3,185 | 3,020 | 3,105 | 671,600 | 3,105 |
| 2018-11-06 | 3,220 | 3,250 | 3,195 | 3,210 | 257,000 | 3,210 |
| 2018-11-05 | 3,235 | 3,250 | 3,175 | 3,185 | 198,700 | 3,185 |
| 2018-11-02 | 3,230 | 3,265 | 3,200 | 3,265 | 269,600 | 3,265 |
| 2018-11-01 | 3,260 | 3,305 | 3,240 | 3,250 | 209,100 | 3,250 |
| 2018-10-31 | 3,195 | 3,265 | 3,170 | 3,255 | 275,400 | 3,255 |
| 2018-10-30 | 3,200 | 3,220 | 3,160 | 3,195 | 753,300 | 3,195 |
| 2018-10-29 | 3,260 | 3,295 | 3,210 | 3,215 | 161,000 | 3,215 |
| 2018-10-26 | 3,275 | 3,305 | 3,235 | 3,280 | 202,800 | 3,280 |
| 2018-10-25 | 3,350 | 3,380 | 3,285 | 3,290 | 205,400 | 3,290 |
| 2018-10-24 | 3,380 | 3,440 | 3,365 | 3,410 | 274,700 | 3,410 |
| 2018-10-23 | 3,500 | 3,500 | 3,390 | 3,395 | 255,800 | 3,395 |
| 2018-10-22 | 3,475 | 3,605 | 3,455 | 3,565 | 348,100 | 3,565 |
| 2018-10-19 | 3,400 | 3,460 | 3,400 | 3,445 | 289,300 | 3,445 |
| 2018-10-18 | 3,395 | 3,445 | 3,380 | 3,390 | 180,300 | 3,390 |
| 2018-10-17 | 3,340 | 3,375 | 3,335 | 3,375 | 126,100 | 3,375 |
| 2018-10-16 | 3,320 | 3,345 | 3,265 | 3,305 | 182,000 | 3,305 |
| 2018-10-15 | 3,365 | 3,385 | 3,305 | 3,315 | 200,500 | 3,315 |
| 2018-10-12 | 3,425 | 3,430 | 3,380 | 3,410 | 202,700 | 3,410 |
| 2018-10-11 | 3,425 | 3,455 | 3,395 | 3,420 | 247,700 | 3,420 |
| 2018-10-10 | 3,470 | 3,515 | 3,445 | 3,495 | 377,600 | 3,495 |
| 2018-10-09 | 3,350 | 3,410 | 3,325 | 3,400 | 340,700 | 3,400 |
| 2018-10-05 | 3,450 | 3,475 | 3,380 | 3,450 | 381,200 | 3,450 |
| 2018-10-04 | 3,550 | 3,555 | 3,490 | 3,515 | 190,100 | 3,515 |
| 2018-10-03 | 3,575 | 3,600 | 3,525 | 3,535 | 169,100 | 3,535 |
| 2018-10-02 | 3,540 | 3,575 | 3,525 | 3,555 | 173,300 | 3,555 |
| 2018-10-01 | 3,550 | 3,600 | 3,540 | 3,555 | 162,500 | 3,555 |
| 2018-09-28 | 3,590 | 3,615 | 3,570 | 3,580 | 154,300 | 3,580 |
| 2018-09-27 | 3,590 | 3,640 | 3,570 | 3,570 | 320,100 | 3,570 |
| 2018-09-26 | 3,575 | 3,595 | 3,545 | 3,590 | 167,800 | 3,590 |
| 2018-09-25 | 3,510 | 3,575 | 3,495 | 3,575 | 212,500 | 3,575 |
| 2018-09-21 | 3,490 | 3,535 | 3,485 | 3,515 | 344,300 | 3,515 |
| 2018-09-20 | 3,520 | 3,520 | 3,465 | 3,505 | 274,700 | 3,505 |
| 2018-09-19 | 3,500 | 3,535 | 3,450 | 3,520 | 259,500 | 3,520 |
| 2018-09-18 | 3,365 | 3,430 | 3,335 | 3,430 | 185,700 | 3,430 |
| 2018-09-14 | 3,425 | 3,440 | 3,365 | 3,365 | 249,700 | 3,365 |
| 2018-09-13 | 3,400 | 3,430 | 3,360 | 3,410 | 306,300 | 3,410 |
| 2018-09-12 | 3,355 | 3,390 | 3,315 | 3,380 | 235,400 | 3,380 |
| 2018-09-11 | 3,340 | 3,415 | 3,335 | 3,405 | 205,000 | 3,405 |
| 2018-09-10 | 3,320 | 3,335 | 3,285 | 3,320 | 178,100 | 3,320 |
| 2018-09-07 | 3,305 | 3,315 | 3,265 | 3,305 | 166,000 | 3,305 |
| 2018-09-06 | 3,370 | 3,385 | 3,270 | 3,290 | 390,100 | 3,290 |
| 2018-09-05 | 3,370 | 3,390 | 3,330 | 3,340 | 169,000 | 3,340 |
| 2018-09-04 | 3,470 | 3,475 | 3,400 | 3,410 | 204,800 | 3,410 |
| 2018-09-03 | 3,450 | 3,570 | 3,410 | 3,470 | 417,300 | 3,470 |
| 2018-08-31 | 3,375 | 3,410 | 3,365 | 3,380 | 193,800 | 3,380 |
| 2018-08-30 | 3,400 | 3,415 | 3,360 | 3,400 | 179,400 | 3,400 |
| 2018-08-29 | 3,350 | 3,365 | 3,315 | 3,350 | 125,800 | 3,350 |
| 2018-08-28 | 3,415 | 3,415 | 3,335 | 3,345 | 152,700 | 3,345 |
| 2018-08-27 | 3,380 | 3,405 | 3,355 | 3,380 | 160,800 | 3,380 |
| 2018-08-24 | 3,385 | 3,400 | 3,345 | 3,360 | 153,600 | 3,360 |
| 2018-08-23 | 3,315 | 3,340 | 3,305 | 3,325 | 154,600 | 3,325 |
| 2018-08-22 | 3,290 | 3,340 | 3,290 | 3,325 | 139,100 | 3,325 |
| 2018-08-21 | 3,275 | 3,350 | 3,275 | 3,320 | 205,200 | 3,320 |
| 2018-08-20 | 3,375 | 3,385 | 3,285 | 3,295 | 202,200 | 3,295 |
| 2018-08-17 | 3,335 | 3,345 | 3,305 | 3,330 | 128,600 | 3,330 |
| 2018-08-16 | 3,370 | 3,385 | 3,310 | 3,325 | 252,700 | 3,325 |
| 2018-08-15 | 3,460 | 3,465 | 3,375 | 3,390 | 276,200 | 3,390 |
| 2018-08-14 | 3,380 | 3,455 | 3,380 | 3,440 | 194,500 | 3,440 |
| 2018-08-13 | 3,400 | 3,425 | 3,330 | 3,355 | 310,800 | 3,355 |
| 2018-08-10 | 3,490 | 3,505 | 3,440 | 3,445 | 230,900 | 3,445 |
| 2018-08-09 | 3,540 | 3,555 | 3,490 | 3,515 | 283,000 | 3,515 |
| 2018-08-08 | 3,650 | 3,675 | 3,580 | 3,585 | 292,600 | 3,585 |
| 2018-08-07 | 3,550 | 3,665 | 3,495 | 3,630 | 509,500 | 3,630 |
| 2018-08-06 | 3,640 | 3,645 | 3,565 | 3,565 | 176,100 | 3,565 |
| 2018-08-03 | 3,680 | 3,680 | 3,610 | 3,620 | 124,900 | 3,620 |
| 2018-08-02 | 3,685 | 3,710 | 3,650 | 3,660 | 136,600 | 3,660 |
| 2018-08-01 | 3,705 | 3,720 | 3,630 | 3,685 | 201,700 | 3,685 |
| 2018-07-31 | 3,660 | 3,695 | 3,635 | 3,675 | 207,000 | 3,675 |
| 2018-07-30 | 3,765 | 3,765 | 3,690 | 3,700 | 182,800 | 3,700 |
| 2018-07-27 | 3,835 | 3,835 | 3,735 | 3,800 | 180,600 | 3,800 |
| 2018-07-26 | 3,815 | 3,840 | 3,800 | 3,825 | 158,400 | 3,825 |
| 2018-07-25 | 3,765 | 3,845 | 3,745 | 3,750 | 232,100 | 3,750 |
| 2018-07-24 | 3,725 | 3,745 | 3,680 | 3,695 | 175,700 | 3,695 |
| 2018-07-23 | 3,725 | 3,765 | 3,705 | 3,720 | 102,400 | 3,720 |
| 2018-07-20 | 3,735 | 3,750 | 3,705 | 3,740 | 170,800 | 3,740 |
| 2018-07-19 | 3,810 | 3,810 | 3,735 | 3,745 | 121,300 | 3,745 |
| 2018-07-18 | 3,875 | 3,880 | 3,815 | 3,825 | 141,900 | 3,825 |
| 2018-07-17 | 3,725 | 3,865 | 3,720 | 3,840 | 270,000 | 3,840 |
| 2018-07-13 | 3,685 | 3,720 | 3,655 | 3,720 | 144,200 | 3,720 |
| 2018-07-12 | 3,650 | 3,695 | 3,630 | 3,650 | 243,700 | 3,650 |
| 2018-07-11 | 3,680 | 3,685 | 3,620 | 3,670 | 191,900 | 3,670 |
| 2018-07-10 | 3,735 | 3,760 | 3,675 | 3,690 | 208,900 | 3,690 |
| 2018-07-09 | 3,745 | 3,780 | 3,720 | 3,750 | 280,600 | 3,750 |
| 2018-07-06 | 3,755 | 3,895 | 3,680 | 3,740 | 339,300 | 3,740 |
| 2018-07-05 | 3,740 | 3,760 | 3,665 | 3,710 | 222,000 | 3,710 |
| 2018-07-04 | 3,685 | 3,770 | 3,645 | 3,755 | 307,200 | 3,755 |
| 2018-07-03 | 3,860 | 3,860 | 3,685 | 3,720 | 498,200 | 3,720 |
| 2018-07-02 | 3,960 | 3,970 | 3,845 | 3,850 | 188,700 | 3,850 |
| 2018-06-29 | 4,000 | 4,020 | 3,905 | 3,980 | 241,100 | 3,980 |
| 2018-06-28 | 4,000 | 4,005 | 3,955 | 3,975 | 351,500 | 3,975 |
| 2018-06-27 | 3,900 | 4,015 | 3,890 | 4,005 | 364,600 | 4,005 |
| 2018-06-26 | 3,750 | 3,910 | 3,750 | 3,895 | 359,400 | 3,895 |
| 2018-06-25 | 3,855 | 3,860 | 3,805 | 3,820 | 188,200 | 3,820 |
| 2018-06-22 | 3,880 | 3,905 | 3,850 | 3,865 | 449,400 | 3,865 |
| 2018-06-21 | 3,960 | 3,995 | 3,945 | 3,950 | 242,800 | 3,950 |
| 2018-06-20 | 3,965 | 4,000 | 3,935 | 4,000 | 513,300 | 4,000 |
| 2018-06-19 | 4,005 | 4,015 | 3,930 | 3,955 | 421,100 | 3,955 |
| 2018-06-18 | 4,060 | 4,080 | 4,035 | 4,070 | 226,900 | 4,070 |
| 2018-06-15 | 4,050 | 4,060 | 4,025 | 4,050 | 268,200 | 4,050 |
| 2018-06-14 | 4,050 | 4,055 | 3,985 | 4,025 | 343,600 | 4,025 |
| 2018-06-13 | 4,070 | 4,140 | 4,045 | 4,060 | 355,300 | 4,060 |
| 2018-06-12 | 4,120 | 4,130 | 4,055 | 4,075 | 434,900 | 4,075 |
| 2018-06-11 | 4,060 | 4,140 | 4,045 | 4,115 | 421,200 | 4,115 |
| 2018-06-08 | 3,970 | 4,025 | 3,960 | 4,000 | 432,400 | 4,000 |
| 2018-06-07 | 3,935 | 3,985 | 3,910 | 3,945 | 210,700 | 3,945 |
| 2018-06-06 | 3,885 | 3,925 | 3,860 | 3,915 | 238,300 | 3,915 |
| 2018-06-05 | 3,920 | 3,965 | 3,900 | 3,940 | 281,600 | 3,940 |
| 2018-06-04 | 3,985 | 4,000 | 3,880 | 3,915 | 304,900 | 3,915 |
| 2018-06-01 | 3,900 | 3,980 | 3,875 | 3,955 | 218,800 | 3,955 |
| 2018-05-31 | 3,900 | 3,970 | 3,870 | 3,950 | 509,500 | 3,950 |
| 2018-05-30 | 3,880 | 3,925 | 3,835 | 3,875 | 216,900 | 3,875 |
| 2018-05-29 | 3,850 | 3,925 | 3,805 | 3,915 | 368,600 | 3,915 |
| 2018-05-28 | 3,865 | 3,865 | 3,780 | 3,795 | 138,000 | 3,795 |
| 2018-05-25 | 3,785 | 3,800 | 3,740 | 3,795 | 191,900 | 3,795 |
| 2018-05-24 | 3,735 | 3,825 | 3,725 | 3,785 | 230,600 | 3,785 |
| 2018-05-23 | 3,715 | 3,745 | 3,685 | 3,725 | 230,800 | 3,725 |
| 2018-05-22 | 3,800 | 3,900 | 3,720 | 3,740 | 407,500 | 3,740 |
| 2018-05-21 | 3,725 | 3,725 | 3,690 | 3,715 | 113,200 | 3,715 |
| 2018-05-18 | 3,735 | 3,745 | 3,700 | 3,730 | 158,600 | 3,730 |
| 2018-05-17 | 3,785 | 3,785 | 3,720 | 3,740 | 200,300 | 3,740 |
| 2018-05-16 | 3,680 | 3,755 | 3,680 | 3,740 | 187,300 | 3,740 |
| 2018-05-15 | 3,735 | 3,745 | 3,690 | 3,710 | 165,300 | 3,710 |
| 2018-05-14 | 3,715 | 3,735 | 3,685 | 3,725 | 169,100 | 3,725 |
| 2018-05-11 | 3,610 | 3,735 | 3,600 | 3,705 | 243,700 | 3,705 |
| 2018-05-10 | 3,655 | 3,665 | 3,560 | 3,590 | 276,900 | 3,590 |
| 2018-05-09 | 3,450 | 3,640 | 3,450 | 3,585 | 620,500 | 3,585 |
| 2018-05-08 | 3,540 | 3,540 | 3,415 | 3,440 | 329,200 | 3,440 |
| 2018-05-07 | 3,540 | 3,590 | 3,520 | 3,550 | 232,900 | 3,550 |
| 2018-05-02 | 3,575 | 3,585 | 3,515 | 3,535 | 123,300 | 3,535 |
| 2018-05-01 | 3,540 | 3,590 | 3,510 | 3,575 | 179,200 | 3,575 |
| 2018-04-27 | 3,500 | 3,530 | 3,490 | 3,515 | 210,100 | 3,515 |
| 2018-04-26 | 3,470 | 3,495 | 3,450 | 3,490 | 130,000 | 3,490 |
| 2018-04-25 | 3,385 | 3,455 | 3,375 | 3,450 | 187,000 | 3,450 |
| 2018-04-24 | 3,475 | 3,480 | 3,415 | 3,435 | 132,000 | 3,435 |
| 2018-04-23 | 3,475 | 3,475 | 3,425 | 3,470 | 191,900 | 3,470 |
| 2018-04-20 | 3,400 | 3,490 | 3,400 | 3,465 | 281,500 | 3,465 |
| 2018-04-19 | 3,395 | 3,395 | 3,350 | 3,385 | 139,900 | 3,385 |
| 2018-04-18 | 3,370 | 3,400 | 3,355 | 3,395 | 157,000 | 3,395 |
| 2018-04-17 | 3,345 | 3,365 | 3,335 | 3,355 | 174,800 | 3,355 |
| 2018-04-16 | 3,350 | 3,380 | 3,320 | 3,350 | 289,200 | 3,350 |
| 2018-04-13 | 3,350 | 3,360 | 3,315 | 3,350 | 238,500 | 3,350 |
| 2018-04-12 | 3,325 | 3,385 | 3,325 | 3,375 | 122,800 | 3,375 |
| 2018-04-11 | 3,365 | 3,375 | 3,315 | 3,340 | 203,100 | 3,340 |
| 2018-04-10 | 3,485 | 3,495 | 3,415 | 3,425 | 189,600 | 3,425 |
| 2018-04-09 | 3,435 | 3,490 | 3,405 | 3,480 | 185,000 | 3,480 |
| 2018-04-06 | 3,395 | 3,435 | 3,365 | 3,415 | 214,500 | 3,415 |
| 2018-04-05 | 3,370 | 3,410 | 3,335 | 3,400 | 284,300 | 3,400 |
| 2018-04-04 | 3,255 | 3,315 | 3,225 | 3,310 | 233,500 | 3,310 |
| 2018-04-03 | 3,190 | 3,250 | 3,190 | 3,220 | 240,400 | 3,220 |
| 2018-03-30 | 3,215 | 3,225 | 3,180 | 3,210 | 192,200 | 3,210 |
| 2018-03-29 | 3,200 | 3,240 | 3,175 | 3,210 | 217,300 | 3,210 |
| 2018-03-28 | 3,195 | 3,205 | 3,155 | 3,200 | 259,200 | 3,200 |
| 2018-03-27 | 3,215 | 3,260 | 3,180 | 3,260 | 336,600 | 3,260 |
| 2018-03-26 | 3,125 | 3,195 | 3,090 | 3,195 | 318,500 | 3,195 |
| 2018-03-23 | 3,155 | 3,205 | 3,130 | 3,135 | 185,100 | 3,135 |
| 2018-03-22 | 3,215 | 3,230 | 3,185 | 3,195 | 136,300 | 3,195 |
| 2018-03-20 | 3,270 | 3,270 | 3,210 | 3,240 | 196,900 | 3,240 |
| 2018-03-19 | 3,290 | 3,315 | 3,255 | 3,290 | 164,900 | 3,290 |
| 2018-03-16 | 3,280 | 3,315 | 3,265 | 3,305 | 181,600 | 3,305 |
| 2018-03-15 | 3,290 | 3,290 | 3,230 | 3,275 | 106,000 | 3,275 |
| 2018-03-14 | 3,255 | 3,300 | 3,250 | 3,285 | 146,700 | 3,285 |
| 2018-03-13 | 3,250 | 3,280 | 3,245 | 3,280 | 132,500 | 3,280 |
| 2018-03-12 | 3,295 | 3,295 | 3,250 | 3,275 | 147,400 | 3,275 |
| 2018-03-09 | 3,220 | 3,275 | 3,215 | 3,260 | 344,900 | 3,260 |
| 2018-03-08 | 3,165 | 3,165 | 3,130 | 3,150 | 140,700 | 3,150 |
| 2018-03-07 | 3,140 | 3,170 | 3,135 | 3,135 | 131,000 | 3,135 |
| 2018-03-06 | 3,135 | 3,185 | 3,130 | 3,155 | 183,500 | 3,155 |
| 2018-03-05 | 3,085 | 3,165 | 3,085 | 3,135 | 195,100 | 3,135 |
| 2018-03-02 | 3,090 | 3,125 | 3,080 | 3,105 | 233,000 | 3,105 |
| 2018-03-01 | 3,180 | 3,180 | 3,120 | 3,125 | 196,200 | 3,125 |
| 2018-02-28 | 3,215 | 3,240 | 3,180 | 3,180 | 193,800 | 3,180 |
| 2018-02-27 | 3,205 | 3,230 | 3,185 | 3,225 | 245,500 | 3,225 |
| 2018-02-26 | 3,235 | 3,255 | 3,135 | 3,165 | 272,800 | 3,165 |
| 2018-02-23 | 3,165 | 3,180 | 3,145 | 3,165 | 91,400 | 3,165 |
| 2018-02-22 | 3,190 | 3,195 | 3,125 | 3,165 | 240,000 | 3,165 |
| 2018-02-21 | 3,145 | 3,215 | 3,135 | 3,190 | 163,600 | 3,190 |
| 2018-02-20 | 3,170 | 3,175 | 3,135 | 3,155 | 129,900 | 3,155 |
| 2018-02-19 | 3,130 | 3,170 | 3,120 | 3,160 | 280,900 | 3,160 |
| 2018-02-16 | 3,145 | 3,145 | 3,105 | 3,110 | 243,800 | 3,110 |
| 2018-02-15 | 3,180 | 3,190 | 3,125 | 3,130 | 273,800 | 3,130 |
| 2018-02-14 | 3,195 | 3,215 | 3,145 | 3,185 | 360,200 | 3,185 |
| 2018-02-13 | 3,170 | 3,185 | 3,115 | 3,165 | 245,900 | 3,165 |
| 2018-02-09 | 3,180 | 3,200 | 3,125 | 3,150 | 436,100 | 3,150 |
| 2018-02-08 | 3,170 | 3,275 | 3,135 | 3,250 | 719,000 | 3,250 |
| 2018-02-07 | 3,155 | 3,200 | 3,000 | 3,035 | 539,400 | 3,035 |
| 2018-02-06 | 3,210 | 3,220 | 3,055 | 3,105 | 366,800 | 3,105 |
| 2018-02-05 | 3,280 | 3,320 | 3,275 | 3,275 | 211,900 | 3,275 |
| 2018-02-02 | 3,325 | 3,345 | 3,300 | 3,320 | 166,500 | 3,320 |
| 2018-02-01 | 3,330 | 3,385 | 3,315 | 3,375 | 209,700 | 3,375 |
| 2018-01-31 | 3,325 | 3,395 | 3,315 | 3,320 | 274,700 | 3,320 |
| 2018-01-30 | 3,310 | 3,325 | 3,285 | 3,295 | 207,700 | 3,295 |
| 2018-01-29 | 3,310 | 3,345 | 3,295 | 3,310 | 182,100 | 3,310 |
| 2018-01-26 | 3,305 | 3,325 | 3,285 | 3,285 | 273,900 | 3,285 |
| 2018-01-25 | 3,315 | 3,330 | 3,295 | 3,320 | 132,400 | 3,320 |
| 2018-01-24 | 3,340 | 3,375 | 3,315 | 3,340 | 147,600 | 3,340 |
| 2018-01-23 | 3,350 | 3,360 | 3,335 | 3,345 | 208,100 | 3,345 |
| 2018-01-22 | 3,330 | 3,330 | 3,290 | 3,295 | 167,600 | 3,295 |
| 2018-01-19 | 3,265 | 3,320 | 3,260 | 3,295 | 250,100 | 3,295 |
| 2018-01-18 | 3,310 | 3,335 | 3,230 | 3,230 | 359,200 | 3,230 |
| 2018-01-17 | 3,315 | 3,340 | 3,285 | 3,285 | 209,300 | 3,285 |
| 2018-01-16 | 3,310 | 3,345 | 3,310 | 3,320 | 172,300 | 3,320 |
| 2018-01-15 | 3,330 | 3,335 | 3,300 | 3,300 | 139,900 | 3,300 |
| 2018-01-12 | 3,335 | 3,345 | 3,310 | 3,310 | 205,800 | 3,310 |
| 2018-01-11 | 3,385 | 3,400 | 3,345 | 3,350 | 203,500 | 3,350 |
| 2018-01-10 | 3,405 | 3,410 | 3,355 | 3,360 | 205,500 | 3,360 |
| 2018-01-09 | 3,370 | 3,390 | 3,355 | 3,365 | 188,200 | 3,365 |
| 2018-01-05 | 3,300 | 3,335 | 3,295 | 3,325 | 185,300 | 3,325 |
| 2018-01-04 | 3,325 | 3,340 | 3,250 | 3,275 | 264,900 | 3,275 |
分割・併合履歴 ： [1987-09-26]1株→1.1株 [1985-09-26]1株→1.1株
