2801 キッコーマン(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 | 5,940 | 5,980 | 5,810 | 5,910 | 892,700 | 1,182 |
| 2018-12-27 | 5,760 | 5,960 | 5,720 | 5,930 | 1,085,400 | 1,186 |
| 2018-12-26 | 5,570 | 5,720 | 5,470 | 5,600 | 1,066,300 | 1,120 |
| 2018-12-25 | 5,640 | 5,670 | 5,430 | 5,530 | 969,000 | 1,106 |
| 2018-12-21 | 6,060 | 6,080 | 5,760 | 5,810 | 1,310,800 | 1,162 |
| 2018-12-20 | 6,100 | 6,210 | 5,930 | 6,000 | 991,500 | 1,200 |
| 2018-12-19 | 6,250 | 6,270 | 6,080 | 6,180 | 840,600 | 1,236 |
| 2018-12-18 | 6,650 | 6,660 | 6,210 | 6,280 | 1,340,000 | 1,256 |
| 2018-12-17 | 6,620 | 6,750 | 6,530 | 6,730 | 679,300 | 1,346 |
| 2018-12-14 | 6,520 | 6,720 | 6,490 | 6,620 | 1,589,300 | 1,324 |
| 2018-12-13 | 6,720 | 6,860 | 6,580 | 6,620 | 1,088,500 | 1,324 |
| 2018-12-12 | 6,430 | 6,670 | 6,410 | 6,650 | 995,200 | 1,330 |
| 2018-12-11 | 6,320 | 6,360 | 6,270 | 6,330 | 742,800 | 1,266 |
| 2018-12-10 | 6,340 | 6,360 | 6,200 | 6,280 | 771,000 | 1,256 |
| 2018-12-07 | 6,340 | 6,460 | 6,310 | 6,450 | 668,300 | 1,290 |
| 2018-12-06 | 6,320 | 6,400 | 6,240 | 6,300 | 818,300 | 1,260 |
| 2018-12-05 | 6,290 | 6,400 | 6,240 | 6,320 | 685,700 | 1,264 |
| 2018-12-04 | 6,490 | 6,600 | 6,390 | 6,390 | 694,800 | 1,278 |
| 2018-12-03 | 6,700 | 6,710 | 6,430 | 6,470 | 874,500 | 1,294 |
| 2018-11-30 | 6,550 | 6,670 | 6,500 | 6,620 | 889,900 | 1,324 |
| 2018-11-29 | 6,390 | 6,520 | 6,370 | 6,500 | 740,700 | 1,300 |
| 2018-11-28 | 6,300 | 6,440 | 6,260 | 6,380 | 757,000 | 1,276 |
| 2018-11-27 | 6,290 | 6,310 | 6,210 | 6,310 | 668,800 | 1,262 |
| 2018-11-26 | 6,070 | 6,170 | 6,050 | 6,160 | 611,200 | 1,232 |
| 2018-11-22 | 5,940 | 6,090 | 5,930 | 6,070 | 530,700 | 1,214 |
| 2018-11-21 | 5,920 | 5,920 | 5,830 | 5,880 | 577,000 | 1,176 |
| 2018-11-20 | 6,040 | 6,080 | 5,930 | 5,950 | 435,300 | 1,190 |
| 2018-11-19 | 6,030 | 6,150 | 6,030 | 6,080 | 360,500 | 1,216 |
| 2018-11-16 | 6,050 | 6,110 | 6,020 | 6,040 | 653,700 | 1,208 |
| 2018-11-15 | 5,940 | 6,110 | 5,930 | 6,080 | 601,700 | 1,216 |
| 2018-11-14 | 6,120 | 6,250 | 6,050 | 6,090 | 647,900 | 1,218 |
| 2018-11-13 | 6,130 | 6,180 | 6,050 | 6,150 | 712,600 | 1,230 |
| 2018-11-12 | 6,230 | 6,310 | 6,180 | 6,210 | 497,200 | 1,242 |
| 2018-11-09 | 6,320 | 6,420 | 6,220 | 6,250 | 1,078,000 | 1,250 |
| 2018-11-08 | 6,130 | 6,360 | 6,120 | 6,330 | 1,073,400 | 1,266 |
| 2018-11-07 | 5,900 | 6,090 | 5,880 | 6,020 | 1,062,100 | 1,204 |
| 2018-11-06 | 5,900 | 6,000 | 5,850 | 5,940 | 660,000 | 1,188 |
| 2018-11-05 | 5,890 | 5,940 | 5,790 | 5,840 | 794,700 | 1,168 |
| 2018-11-02 | 6,200 | 6,230 | 5,840 | 5,970 | 1,217,900 | 1,194 |
| 2018-11-01 | 6,200 | 6,320 | 5,840 | 5,910 | 1,449,100 | 1,182 |
| 2018-10-31 | 6,140 | 6,290 | 6,080 | 6,210 | 1,099,600 | 1,242 |
| 2018-10-30 | 6,060 | 6,190 | 6,020 | 6,150 | 1,856,900 | 1,230 |
| 2018-10-29 | 6,250 | 6,370 | 6,090 | 6,100 | 984,700 | 1,220 |
| 2018-10-26 | 6,380 | 6,420 | 6,250 | 6,270 | 989,700 | 1,254 |
| 2018-10-25 | 6,520 | 6,560 | 6,350 | 6,380 | 979,100 | 1,276 |
| 2018-10-24 | 6,590 | 6,710 | 6,570 | 6,650 | 1,002,700 | 1,330 |
| 2018-10-23 | 6,700 | 6,720 | 6,460 | 6,490 | 1,076,400 | 1,298 |
| 2018-10-22 | 6,660 | 6,780 | 6,570 | 6,770 | 659,800 | 1,354 |
| 2018-10-19 | 6,540 | 6,600 | 6,440 | 6,580 | 794,100 | 1,316 |
| 2018-10-18 | 6,650 | 6,710 | 6,530 | 6,590 | 724,000 | 1,318 |
| 2018-10-17 | 6,560 | 6,630 | 6,450 | 6,610 | 880,000 | 1,322 |
| 2018-10-16 | 6,480 | 6,560 | 6,390 | 6,550 | 834,400 | 1,310 |
| 2018-10-15 | 6,450 | 6,540 | 6,440 | 6,500 | 767,600 | 1,300 |
| 2018-10-12 | 6,390 | 6,560 | 6,370 | 6,530 | 1,230,100 | 1,306 |
| 2018-10-11 | 6,540 | 6,570 | 6,420 | 6,480 | 1,064,800 | 1,296 |
| 2018-10-10 | 6,550 | 6,730 | 6,520 | 6,640 | 833,200 | 1,328 |
| 2018-10-09 | 6,480 | 6,610 | 6,480 | 6,560 | 937,800 | 1,312 |
| 2018-10-05 | 6,410 | 6,540 | 6,380 | 6,480 | 1,079,400 | 1,296 |
| 2018-10-04 | 6,660 | 6,670 | 6,440 | 6,460 | 1,317,100 | 1,292 |
| 2018-10-03 | 6,540 | 6,750 | 6,490 | 6,740 | 1,013,200 | 1,348 |
| 2018-10-02 | 6,790 | 6,800 | 6,600 | 6,620 | 1,331,600 | 1,324 |
| 2018-10-01 | 6,840 | 6,880 | 6,780 | 6,780 | 645,800 | 1,356 |
| 2018-09-28 | 6,710 | 6,850 | 6,670 | 6,760 | 1,094,900 | 1,352 |
| 2018-09-27 | 6,650 | 6,780 | 6,630 | 6,660 | 694,900 | 1,332 |
| 2018-09-26 | 6,620 | 6,700 | 6,590 | 6,690 | 689,900 | 1,338 |
| 2018-09-25 | 6,540 | 6,680 | 6,530 | 6,610 | 922,700 | 1,322 |
| 2018-09-21 | 6,560 | 6,620 | 6,460 | 6,570 | 1,532,700 | 1,314 |
| 2018-09-20 | 6,630 | 6,630 | 6,500 | 6,530 | 1,115,300 | 1,306 |
| 2018-09-19 | 6,550 | 6,680 | 6,510 | 6,630 | 972,300 | 1,326 |
| 2018-09-18 | 6,210 | 6,510 | 6,180 | 6,500 | 1,074,700 | 1,300 |
| 2018-09-14 | 6,270 | 6,310 | 6,110 | 6,220 | 1,606,800 | 1,244 |
| 2018-09-13 | 6,250 | 6,330 | 6,130 | 6,200 | 988,100 | 1,240 |
| 2018-09-12 | 6,060 | 6,230 | 6,010 | 6,230 | 990,400 | 1,246 |
| 2018-09-11 | 5,900 | 6,110 | 5,900 | 6,100 | 1,008,700 | 1,220 |
| 2018-09-10 | 5,860 | 5,890 | 5,780 | 5,890 | 659,000 | 1,178 |
| 2018-09-07 | 5,720 | 5,800 | 5,690 | 5,780 | 638,800 | 1,156 |
| 2018-09-06 | 5,680 | 5,720 | 5,600 | 5,700 | 594,900 | 1,140 |
| 2018-09-05 | 5,680 | 5,720 | 5,640 | 5,680 | 551,200 | 1,136 |
| 2018-09-04 | 5,650 | 5,690 | 5,570 | 5,680 | 519,500 | 1,136 |
| 2018-09-03 | 5,620 | 5,680 | 5,570 | 5,650 | 423,000 | 1,130 |
| 2018-08-31 | 5,540 | 5,590 | 5,490 | 5,570 | 841,800 | 1,114 |
| 2018-08-30 | 5,580 | 5,650 | 5,570 | 5,620 | 757,000 | 1,124 |
| 2018-08-29 | 5,420 | 5,510 | 5,410 | 5,480 | 568,000 | 1,096 |
| 2018-08-28 | 5,490 | 5,510 | 5,440 | 5,450 | 589,500 | 1,090 |
| 2018-08-27 | 5,490 | 5,510 | 5,460 | 5,490 | 432,700 | 1,098 |
| 2018-08-24 | 5,490 | 5,500 | 5,420 | 5,500 | 594,300 | 1,100 |
| 2018-08-23 | 5,490 | 5,520 | 5,460 | 5,490 | 600,400 | 1,098 |
| 2018-08-22 | 5,450 | 5,450 | 5,360 | 5,420 | 517,800 | 1,084 |
| 2018-08-21 | 5,250 | 5,450 | 5,240 | 5,380 | 859,600 | 1,076 |
| 2018-08-20 | 5,200 | 5,300 | 5,180 | 5,280 | 654,400 | 1,056 |
| 2018-08-17 | 5,160 | 5,200 | 5,090 | 5,170 | 524,100 | 1,034 |
| 2018-08-16 | 5,100 | 5,160 | 5,040 | 5,150 | 695,700 | 1,030 |
| 2018-08-15 | 5,040 | 5,160 | 5,040 | 5,100 | 570,600 | 1,020 |
| 2018-08-14 | 4,965 | 5,010 | 4,945 | 4,990 | 1,071,100 | 998 |
| 2018-08-13 | 4,855 | 4,885 | 4,825 | 4,825 | 883,700 | 965 |
| 2018-08-10 | 4,990 | 4,995 | 4,920 | 4,920 | 834,900 | 984 |
| 2018-08-09 | 4,985 | 5,000 | 4,945 | 4,965 | 494,700 | 993 |
| 2018-08-08 | 4,990 | 5,050 | 4,980 | 5,000 | 557,300 | 1,000 |
| 2018-08-07 | 5,040 | 5,060 | 5,020 | 5,040 | 520,300 | 1,008 |
| 2018-08-06 | 5,110 | 5,160 | 5,080 | 5,090 | 402,900 | 1,018 |
| 2018-08-03 | 5,150 | 5,150 | 5,030 | 5,120 | 573,700 | 1,024 |
| 2018-08-02 | 5,260 | 5,420 | 5,050 | 5,130 | 1,159,800 | 1,026 |
| 2018-08-01 | 5,230 | 5,320 | 5,230 | 5,260 | 567,400 | 1,052 |
| 2018-07-31 | 5,180 | 5,340 | 5,180 | 5,290 | 658,700 | 1,058 |
| 2018-07-30 | 5,330 | 5,360 | 5,250 | 5,270 | 425,600 | 1,054 |
| 2018-07-27 | 5,350 | 5,400 | 5,310 | 5,390 | 445,600 | 1,078 |
| 2018-07-26 | 5,380 | 5,380 | 5,280 | 5,330 | 788,000 | 1,066 |
| 2018-07-25 | 5,390 | 5,390 | 5,330 | 5,360 | 345,800 | 1,072 |
| 2018-07-24 | 5,460 | 5,470 | 5,310 | 5,330 | 577,000 | 1,066 |
| 2018-07-23 | 5,380 | 5,380 | 5,300 | 5,360 | 606,400 | 1,072 |
| 2018-07-20 | 5,370 | 5,460 | 5,340 | 5,420 | 592,100 | 1,084 |
| 2018-07-19 | 5,500 | 5,500 | 5,310 | 5,350 | 629,100 | 1,070 |
| 2018-07-18 | 5,540 | 5,560 | 5,470 | 5,510 | 502,400 | 1,102 |
| 2018-07-17 | 5,410 | 5,540 | 5,400 | 5,500 | 563,000 | 1,100 |
| 2018-07-13 | 5,310 | 5,450 | 5,230 | 5,380 | 894,900 | 1,076 |
| 2018-07-12 | 5,210 | 5,330 | 5,200 | 5,290 | 744,100 | 1,058 |
| 2018-07-11 | 5,120 | 5,160 | 5,050 | 5,110 | 607,700 | 1,022 |
| 2018-07-10 | 5,240 | 5,280 | 5,140 | 5,140 | 739,100 | 1,028 |
| 2018-07-09 | 5,230 | 5,330 | 5,220 | 5,250 | 499,900 | 1,050 |
| 2018-07-06 | 5,340 | 5,360 | 5,180 | 5,270 | 728,800 | 1,054 |
| 2018-07-05 | 5,340 | 5,340 | 5,230 | 5,280 | 736,400 | 1,056 |
| 2018-07-04 | 5,170 | 5,350 | 5,150 | 5,310 | 737,800 | 1,062 |
| 2018-07-03 | 5,250 | 5,300 | 5,090 | 5,170 | 1,048,300 | 1,034 |
| 2018-07-02 | 5,520 | 5,540 | 5,210 | 5,240 | 1,065,200 | 1,048 |
| 2018-06-29 | 5,670 | 5,670 | 5,560 | 5,590 | 727,700 | 1,118 |
| 2018-06-28 | 5,650 | 5,660 | 5,530 | 5,610 | 1,785,000 | 1,122 |
| 2018-06-27 | 5,720 | 5,780 | 5,710 | 5,730 | 622,600 | 1,146 |
| 2018-06-26 | 5,650 | 5,750 | 5,650 | 5,690 | 616,200 | 1,138 |
| 2018-06-25 | 5,710 | 5,720 | 5,610 | 5,660 | 505,400 | 1,132 |
| 2018-06-22 | 5,660 | 5,700 | 5,630 | 5,680 | 534,600 | 1,136 |
| 2018-06-21 | 5,620 | 5,690 | 5,530 | 5,660 | 557,100 | 1,132 |
| 2018-06-20 | 5,510 | 5,640 | 5,500 | 5,610 | 856,100 | 1,122 |
| 2018-06-19 | 5,530 | 5,540 | 5,420 | 5,440 | 589,900 | 1,088 |
| 2018-06-18 | 5,550 | 5,600 | 5,510 | 5,560 | 510,600 | 1,112 |
| 2018-06-15 | 5,500 | 5,560 | 5,450 | 5,540 | 922,900 | 1,108 |
| 2018-06-14 | 5,430 | 5,450 | 5,330 | 5,400 | 670,900 | 1,080 |
| 2018-06-13 | 5,450 | 5,530 | 5,440 | 5,460 | 435,900 | 1,092 |
| 2018-06-12 | 5,460 | 5,500 | 5,430 | 5,450 | 673,000 | 1,090 |
| 2018-06-11 | 5,330 | 5,400 | 5,310 | 5,400 | 575,800 | 1,080 |
| 2018-06-08 | 5,280 | 5,300 | 5,230 | 5,280 | 1,223,700 | 1,056 |
| 2018-06-07 | 5,250 | 5,270 | 5,180 | 5,180 | 658,700 | 1,036 |
| 2018-06-06 | 5,160 | 5,230 | 5,120 | 5,210 | 527,800 | 1,042 |
| 2018-06-05 | 5,200 | 5,210 | 5,130 | 5,180 | 427,500 | 1,036 |
| 2018-06-04 | 5,120 | 5,170 | 5,080 | 5,140 | 439,400 | 1,028 |
| 2018-06-01 | 5,120 | 5,190 | 5,060 | 5,090 | 675,800 | 1,018 |
| 2018-05-31 | 5,000 | 5,160 | 5,000 | 5,140 | 916,900 | 1,028 |
| 2018-05-30 | 4,900 | 4,965 | 4,895 | 4,950 | 668,700 | 990 |
| 2018-05-29 | 4,960 | 5,020 | 4,950 | 4,990 | 383,000 | 998 |
| 2018-05-28 | 5,000 | 5,030 | 4,950 | 4,965 | 279,100 | 993 |
| 2018-05-25 | 4,890 | 4,980 | 4,870 | 4,965 | 394,500 | 993 |
| 2018-05-24 | 4,910 | 4,935 | 4,830 | 4,875 | 596,600 | 975 |
| 2018-05-23 | 4,920 | 4,960 | 4,855 | 4,910 | 726,200 | 982 |
| 2018-05-22 | 4,925 | 4,950 | 4,880 | 4,930 | 520,800 | 986 |
| 2018-05-21 | 4,920 | 5,030 | 4,910 | 4,955 | 481,800 | 991 |
| 2018-05-18 | 5,040 | 5,040 | 4,910 | 4,925 | 666,300 | 985 |
| 2018-05-17 | 5,010 | 5,050 | 4,990 | 5,010 | 494,200 | 1,002 |
| 2018-05-16 | 5,080 | 5,100 | 4,970 | 5,000 | 641,600 | 1,000 |
| 2018-05-15 | 5,100 | 5,130 | 5,060 | 5,070 | 352,800 | 1,014 |
| 2018-05-14 | 5,000 | 5,120 | 5,000 | 5,090 | 563,800 | 1,018 |
| 2018-05-11 | 4,900 | 5,030 | 4,880 | 5,010 | 671,300 | 1,002 |
| 2018-05-10 | 4,880 | 4,950 | 4,830 | 4,925 | 529,100 | 985 |
| 2018-05-09 | 4,880 | 4,900 | 4,835 | 4,865 | 400,000 | 973 |
| 2018-05-08 | 4,900 | 4,910 | 4,850 | 4,890 | 538,000 | 978 |
| 2018-05-07 | 4,895 | 4,930 | 4,860 | 4,925 | 531,900 | 985 |
| 2018-05-02 | 4,845 | 4,880 | 4,800 | 4,870 | 837,300 | 974 |
| 2018-05-01 | 4,715 | 4,805 | 4,680 | 4,795 | 639,700 | 959 |
| 2018-04-27 | 4,595 | 4,785 | 4,595 | 4,745 | 1,316,500 | 949 |
| 2018-04-26 | 4,460 | 4,550 | 4,360 | 4,530 | 1,573,500 | 906 |
| 2018-04-25 | 4,490 | 4,535 | 4,460 | 4,515 | 428,900 | 903 |
| 2018-04-24 | 4,510 | 4,515 | 4,455 | 4,505 | 424,900 | 901 |
| 2018-04-23 | 4,520 | 4,525 | 4,445 | 4,475 | 371,100 | 895 |
| 2018-04-20 | 4,480 | 4,555 | 4,440 | 4,510 | 665,000 | 902 |
| 2018-04-19 | 4,440 | 4,475 | 4,395 | 4,460 | 575,500 | 892 |
| 2018-04-18 | 4,360 | 4,435 | 4,355 | 4,420 | 481,900 | 884 |
| 2018-04-17 | 4,315 | 4,395 | 4,300 | 4,355 | 473,300 | 871 |
| 2018-04-16 | 4,305 | 4,345 | 4,290 | 4,330 | 350,900 | 866 |
| 2018-04-13 | 4,340 | 4,345 | 4,255 | 4,285 | 502,900 | 857 |
| 2018-04-12 | 4,295 | 4,335 | 4,275 | 4,305 | 393,600 | 861 |
| 2018-04-11 | 4,380 | 4,390 | 4,265 | 4,280 | 583,800 | 856 |
| 2018-04-10 | 4,450 | 4,580 | 4,415 | 4,440 | 899,200 | 888 |
| 2018-04-09 | 4,415 | 4,480 | 4,405 | 4,475 | 484,500 | 895 |
| 2018-04-06 | 4,410 | 4,435 | 4,365 | 4,395 | 773,400 | 879 |
| 2018-04-05 | 4,370 | 4,450 | 4,355 | 4,435 | 779,500 | 887 |
| 2018-04-04 | 4,250 | 4,325 | 4,230 | 4,300 | 515,800 | 860 |
| 2018-04-03 | 4,200 | 4,265 | 4,195 | 4,250 | 567,600 | 850 |
| 2018-03-30 | 4,295 | 4,305 | 4,245 | 4,280 | 475,200 | 856 |
| 2018-03-29 | 4,210 | 4,270 | 4,210 | 4,260 | 730,300 | 852 |
| 2018-03-28 | 4,160 | 4,180 | 4,085 | 4,135 | 673,100 | 827 |
| 2018-03-27 | 4,120 | 4,240 | 4,115 | 4,240 | 713,000 | 848 |
| 2018-03-26 | 4,030 | 4,115 | 4,010 | 4,115 | 634,700 | 823 |
| 2018-03-23 | 4,110 | 4,170 | 4,045 | 4,065 | 1,278,500 | 813 |
| 2018-03-22 | 4,200 | 4,250 | 4,180 | 4,245 | 452,900 | 849 |
| 2018-03-20 | 4,225 | 4,230 | 4,175 | 4,230 | 430,000 | 846 |
| 2018-03-19 | 4,295 | 4,305 | 4,225 | 4,265 | 413,500 | 853 |
| 2018-03-16 | 4,375 | 4,380 | 4,305 | 4,335 | 492,800 | 867 |
| 2018-03-15 | 4,285 | 4,335 | 4,230 | 4,330 | 341,700 | 866 |
| 2018-03-14 | 4,295 | 4,350 | 4,290 | 4,305 | 424,200 | 861 |
| 2018-03-13 | 4,285 | 4,365 | 4,270 | 4,360 | 411,500 | 872 |
| 2018-03-12 | 4,370 | 4,390 | 4,285 | 4,325 | 589,100 | 865 |
| 2018-03-09 | 4,230 | 4,340 | 4,220 | 4,230 | 1,276,700 | 846 |
| 2018-03-08 | 4,205 | 4,215 | 4,150 | 4,200 | 732,000 | 840 |
| 2018-03-07 | 4,135 | 4,200 | 4,120 | 4,175 | 691,600 | 835 |
| 2018-03-06 | 4,125 | 4,175 | 4,100 | 4,160 | 539,700 | 832 |
| 2018-03-05 | 4,000 | 4,085 | 4,000 | 4,070 | 419,200 | 814 |
| 2018-03-02 | 4,035 | 4,070 | 4,010 | 4,035 | 1,004,200 | 807 |
| 2018-03-01 | 4,250 | 4,250 | 4,140 | 4,155 | 498,500 | 831 |
| 2018-02-28 | 4,285 | 4,310 | 4,255 | 4,260 | 599,400 | 852 |
| 2018-02-27 | 4,330 | 4,330 | 4,280 | 4,310 | 598,400 | 862 |
| 2018-02-26 | 4,260 | 4,300 | 4,240 | 4,285 | 442,100 | 857 |
| 2018-02-23 | 4,190 | 4,225 | 4,180 | 4,205 | 490,800 | 841 |
| 2018-02-22 | 4,225 | 4,225 | 4,155 | 4,180 | 596,800 | 836 |
| 2018-02-21 | 4,245 | 4,315 | 4,235 | 4,270 | 637,600 | 854 |
| 2018-02-20 | 4,365 | 4,380 | 4,235 | 4,250 | 789,700 | 850 |
| 2018-02-19 | 4,320 | 4,385 | 4,285 | 4,380 | 580,300 | 876 |
| 2018-02-16 | 4,200 | 4,320 | 4,200 | 4,260 | 661,300 | 852 |
| 2018-02-15 | 4,185 | 4,235 | 4,155 | 4,165 | 685,500 | 833 |
| 2018-02-14 | 4,070 | 4,155 | 4,070 | 4,130 | 884,600 | 826 |
| 2018-02-13 | 4,145 | 4,195 | 4,065 | 4,080 | 900,200 | 816 |
| 2018-02-09 | 4,080 | 4,145 | 4,055 | 4,095 | 1,388,400 | 819 |
| 2018-02-08 | 4,170 | 4,255 | 4,170 | 4,235 | 748,700 | 847 |
| 2018-02-07 | 4,185 | 4,365 | 4,185 | 4,205 | 1,145,000 | 841 |
| 2018-02-06 | 4,155 | 4,160 | 4,035 | 4,115 | 1,874,000 | 823 |
| 2018-02-05 | 4,390 | 4,500 | 4,285 | 4,295 | 1,396,100 | 859 |
| 2018-02-02 | 4,535 | 4,545 | 4,465 | 4,500 | 566,100 | 900 |
| 2018-02-01 | 4,545 | 4,590 | 4,510 | 4,590 | 418,800 | 918 |
| 2018-01-31 | 4,540 | 4,595 | 4,500 | 4,510 | 814,100 | 902 |
| 2018-01-30 | 4,530 | 4,575 | 4,505 | 4,515 | 527,500 | 903 |
| 2018-01-29 | 4,560 | 4,615 | 4,560 | 4,570 | 480,100 | 914 |
| 2018-01-26 | 4,530 | 4,595 | 4,530 | 4,560 | 639,200 | 912 |
| 2018-01-25 | 4,585 | 4,595 | 4,480 | 4,485 | 694,200 | 897 |
| 2018-01-24 | 4,680 | 4,690 | 4,635 | 4,645 | 394,500 | 929 |
| 2018-01-23 | 4,610 | 4,680 | 4,605 | 4,675 | 408,600 | 935 |
| 2018-01-22 | 4,615 | 4,635 | 4,560 | 4,580 | 408,100 | 916 |
| 2018-01-19 | 4,635 | 4,665 | 4,590 | 4,605 | 595,900 | 921 |
| 2018-01-18 | 4,645 | 4,675 | 4,575 | 4,590 | 867,000 | 918 |
| 2018-01-17 | 4,545 | 4,590 | 4,540 | 4,590 | 719,000 | 918 |
| 2018-01-16 | 4,515 | 4,590 | 4,515 | 4,555 | 410,300 | 911 |
| 2018-01-15 | 4,480 | 4,540 | 4,480 | 4,520 | 677,100 | 904 |
| 2018-01-12 | 4,600 | 4,610 | 4,505 | 4,505 | 870,100 | 901 |
| 2018-01-11 | 4,640 | 4,640 | 4,590 | 4,615 | 515,400 | 923 |
| 2018-01-10 | 4,765 | 4,770 | 4,685 | 4,690 | 326,200 | 938 |
| 2018-01-09 | 4,700 | 4,775 | 4,700 | 4,750 | 519,600 | 950 |
| 2018-01-05 | 4,690 | 4,725 | 4,620 | 4,675 | 631,600 | 935 |
| 2018-01-04 | 4,565 | 4,665 | 4,540 | 4,660 | 812,300 | 932 |
分割・併合履歴 ： [2024-03-28]1株→5株 [1995-12-26]1株→1.05株 [1992-12-25]1株→1.05株 [1991-12-25]1株→1.05株 [1985-12-26]1株→1.02株
