2811 カゴメ(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 | 2,930 | 2,945 | 2,871 | 2,881 | 198,100 | 2,881 |
| 2018-12-27 | 2,813 | 2,929 | 2,808 | 2,928 | 222,400 | 2,928 |
| 2018-12-26 | 2,698 | 2,771 | 2,681 | 2,715 | 236,700 | 2,715 |
| 2018-12-25 | 2,780 | 2,790 | 2,681 | 2,705 | 284,100 | 2,705 |
| 2018-12-21 | 2,900 | 2,900 | 2,840 | 2,860 | 295,400 | 2,860 |
| 2018-12-20 | 2,964 | 2,980 | 2,887 | 2,909 | 227,400 | 2,909 |
| 2018-12-19 | 2,978 | 2,997 | 2,951 | 2,989 | 192,700 | 2,989 |
| 2018-12-18 | 3,040 | 3,040 | 2,951 | 2,954 | 249,300 | 2,954 |
| 2018-12-17 | 3,085 | 3,085 | 3,040 | 3,060 | 161,000 | 3,060 |
| 2018-12-14 | 3,120 | 3,135 | 3,085 | 3,095 | 206,800 | 3,095 |
| 2018-12-13 | 3,140 | 3,160 | 3,135 | 3,140 | 130,200 | 3,140 |
| 2018-12-12 | 3,095 | 3,130 | 3,095 | 3,130 | 162,300 | 3,130 |
| 2018-12-11 | 3,090 | 3,110 | 3,035 | 3,045 | 163,700 | 3,045 |
| 2018-12-10 | 3,150 | 3,150 | 3,090 | 3,095 | 158,100 | 3,095 |
| 2018-12-07 | 3,165 | 3,180 | 3,120 | 3,180 | 171,300 | 3,180 |
| 2018-12-06 | 3,205 | 3,215 | 3,155 | 3,165 | 184,600 | 3,165 |
| 2018-12-05 | 3,185 | 3,215 | 3,170 | 3,205 | 191,700 | 3,205 |
| 2018-12-04 | 3,305 | 3,310 | 3,235 | 3,240 | 211,400 | 3,240 |
| 2018-12-03 | 3,330 | 3,345 | 3,310 | 3,325 | 166,200 | 3,325 |
| 2018-11-30 | 3,275 | 3,315 | 3,270 | 3,315 | 298,200 | 3,315 |
| 2018-11-29 | 3,300 | 3,300 | 3,250 | 3,255 | 151,100 | 3,255 |
| 2018-11-28 | 3,280 | 3,300 | 3,275 | 3,295 | 147,800 | 3,295 |
| 2018-11-27 | 3,285 | 3,305 | 3,265 | 3,275 | 132,000 | 3,275 |
| 2018-11-26 | 3,300 | 3,315 | 3,255 | 3,285 | 152,800 | 3,285 |
| 2018-11-22 | 3,235 | 3,290 | 3,225 | 3,280 | 131,600 | 3,280 |
| 2018-11-21 | 3,195 | 3,245 | 3,190 | 3,235 | 177,500 | 3,235 |
| 2018-11-20 | 3,225 | 3,255 | 3,210 | 3,245 | 132,900 | 3,245 |
| 2018-11-19 | 3,215 | 3,245 | 3,215 | 3,240 | 152,600 | 3,240 |
| 2018-11-16 | 3,205 | 3,215 | 3,185 | 3,205 | 113,400 | 3,205 |
| 2018-11-15 | 3,170 | 3,210 | 3,160 | 3,200 | 119,000 | 3,200 |
| 2018-11-14 | 3,225 | 3,245 | 3,205 | 3,210 | 134,600 | 3,210 |
| 2018-11-13 | 3,270 | 3,270 | 3,210 | 3,235 | 181,300 | 3,235 |
| 2018-11-12 | 3,280 | 3,320 | 3,275 | 3,300 | 188,700 | 3,300 |
| 2018-11-09 | 3,250 | 3,295 | 3,250 | 3,280 | 209,500 | 3,280 |
| 2018-11-08 | 3,215 | 3,240 | 3,195 | 3,235 | 181,800 | 3,235 |
| 2018-11-07 | 3,175 | 3,205 | 3,160 | 3,175 | 222,400 | 3,175 |
| 2018-11-06 | 3,160 | 3,180 | 3,145 | 3,155 | 114,400 | 3,155 |
| 2018-11-05 | 3,155 | 3,180 | 3,140 | 3,155 | 147,100 | 3,155 |
| 2018-11-02 | 3,165 | 3,200 | 3,140 | 3,180 | 296,900 | 3,180 |
| 2018-11-01 | 3,080 | 3,160 | 3,065 | 3,155 | 488,300 | 3,155 |
| 2018-10-31 | 2,992 | 3,040 | 2,972 | 3,010 | 308,300 | 3,010 |
| 2018-10-30 | 2,966 | 2,983 | 2,937 | 2,977 | 368,100 | 2,977 |
| 2018-10-29 | 2,976 | 3,015 | 2,966 | 2,981 | 217,200 | 2,981 |
| 2018-10-26 | 3,020 | 3,025 | 2,966 | 2,977 | 302,600 | 2,977 |
| 2018-10-25 | 3,010 | 3,055 | 3,005 | 3,015 | 244,400 | 3,015 |
| 2018-10-24 | 3,035 | 3,075 | 3,025 | 3,065 | 173,500 | 3,065 |
| 2018-10-23 | 3,080 | 3,080 | 3,000 | 3,010 | 221,500 | 3,010 |
| 2018-10-22 | 3,065 | 3,110 | 3,055 | 3,100 | 140,200 | 3,100 |
| 2018-10-19 | 3,050 | 3,075 | 3,045 | 3,065 | 152,900 | 3,065 |
| 2018-10-18 | 3,075 | 3,100 | 3,060 | 3,060 | 163,600 | 3,060 |
| 2018-10-17 | 3,060 | 3,080 | 3,045 | 3,080 | 176,600 | 3,080 |
| 2018-10-16 | 3,000 | 3,020 | 2,985 | 3,015 | 283,900 | 3,015 |
| 2018-10-15 | 3,030 | 3,045 | 3,000 | 3,000 | 218,000 | 3,000 |
| 2018-10-12 | 3,040 | 3,080 | 3,025 | 3,045 | 260,700 | 3,045 |
| 2018-10-11 | 3,095 | 3,105 | 3,045 | 3,060 | 333,000 | 3,060 |
| 2018-10-10 | 3,150 | 3,190 | 3,150 | 3,160 | 129,500 | 3,160 |
| 2018-10-09 | 3,160 | 3,170 | 3,120 | 3,140 | 216,500 | 3,140 |
| 2018-10-05 | 3,190 | 3,210 | 3,170 | 3,190 | 188,900 | 3,190 |
| 2018-10-04 | 3,225 | 3,225 | 3,185 | 3,200 | 193,400 | 3,200 |
| 2018-10-03 | 3,290 | 3,295 | 3,230 | 3,235 | 211,400 | 3,235 |
| 2018-10-02 | 3,275 | 3,285 | 3,255 | 3,275 | 170,400 | 3,275 |
| 2018-10-01 | 3,275 | 3,295 | 3,250 | 3,255 | 190,800 | 3,255 |
| 2018-09-28 | 3,300 | 3,315 | 3,275 | 3,280 | 220,300 | 3,280 |
| 2018-09-27 | 3,335 | 3,340 | 3,265 | 3,270 | 259,000 | 3,270 |
| 2018-09-26 | 3,275 | 3,345 | 3,265 | 3,345 | 268,700 | 3,345 |
| 2018-09-25 | 3,235 | 3,285 | 3,220 | 3,285 | 277,200 | 3,285 |
| 2018-09-21 | 3,275 | 3,275 | 3,245 | 3,245 | 294,100 | 3,245 |
| 2018-09-20 | 3,265 | 3,275 | 3,225 | 3,265 | 210,500 | 3,265 |
| 2018-09-19 | 3,235 | 3,260 | 3,215 | 3,250 | 293,200 | 3,250 |
| 2018-09-18 | 3,145 | 3,220 | 3,135 | 3,215 | 231,400 | 3,215 |
| 2018-09-14 | 3,175 | 3,180 | 3,125 | 3,130 | 229,500 | 3,130 |
| 2018-09-13 | 3,130 | 3,180 | 3,120 | 3,165 | 153,600 | 3,165 |
| 2018-09-12 | 3,140 | 3,140 | 3,080 | 3,120 | 161,400 | 3,120 |
| 2018-09-11 | 3,115 | 3,145 | 3,115 | 3,135 | 110,100 | 3,135 |
| 2018-09-10 | 3,105 | 3,130 | 3,095 | 3,115 | 150,300 | 3,115 |
| 2018-09-07 | 3,100 | 3,120 | 3,075 | 3,115 | 164,100 | 3,115 |
| 2018-09-06 | 3,140 | 3,140 | 3,105 | 3,120 | 199,900 | 3,120 |
| 2018-09-05 | 3,135 | 3,140 | 3,100 | 3,110 | 232,200 | 3,110 |
| 2018-09-04 | 3,145 | 3,160 | 3,120 | 3,140 | 174,900 | 3,140 |
| 2018-09-03 | 3,125 | 3,155 | 3,115 | 3,125 | 219,900 | 3,125 |
| 2018-08-31 | 3,130 | 3,165 | 3,130 | 3,150 | 226,800 | 3,150 |
| 2018-08-30 | 3,160 | 3,180 | 3,140 | 3,150 | 303,700 | 3,150 |
| 2018-08-29 | 3,120 | 3,165 | 3,085 | 3,120 | 405,100 | 3,120 |
| 2018-08-28 | 3,140 | 3,140 | 3,080 | 3,115 | 385,000 | 3,115 |
| 2018-08-27 | 3,120 | 3,140 | 3,075 | 3,125 | 391,400 | 3,125 |
| 2018-08-24 | 3,150 | 3,160 | 3,120 | 3,155 | 166,700 | 3,155 |
| 2018-08-23 | 3,090 | 3,165 | 3,090 | 3,150 | 342,800 | 3,150 |
| 2018-08-22 | 3,055 | 3,095 | 3,045 | 3,085 | 208,600 | 3,085 |
| 2018-08-21 | 3,025 | 3,100 | 3,020 | 3,045 | 408,200 | 3,045 |
| 2018-08-20 | 3,060 | 3,065 | 3,000 | 3,010 | 217,300 | 3,010 |
| 2018-08-17 | 3,060 | 3,065 | 3,035 | 3,060 | 152,000 | 3,060 |
| 2018-08-16 | 3,060 | 3,085 | 3,040 | 3,055 | 283,800 | 3,055 |
| 2018-08-15 | 3,140 | 3,140 | 3,075 | 3,080 | 204,100 | 3,080 |
| 2018-08-14 | 3,100 | 3,135 | 3,090 | 3,125 | 171,900 | 3,125 |
| 2018-08-13 | 3,120 | 3,125 | 3,055 | 3,065 | 278,300 | 3,065 |
| 2018-08-10 | 3,135 | 3,140 | 3,110 | 3,125 | 217,600 | 3,125 |
| 2018-08-09 | 3,150 | 3,150 | 3,120 | 3,135 | 202,300 | 3,135 |
| 2018-08-08 | 3,200 | 3,205 | 3,150 | 3,150 | 225,000 | 3,150 |
| 2018-08-07 | 3,130 | 3,210 | 3,115 | 3,205 | 294,100 | 3,205 |
| 2018-08-06 | 3,205 | 3,205 | 3,135 | 3,135 | 330,900 | 3,135 |
| 2018-08-03 | 3,200 | 3,210 | 3,190 | 3,195 | 215,100 | 3,195 |
| 2018-08-02 | 3,215 | 3,240 | 3,190 | 3,200 | 385,200 | 3,200 |
| 2018-08-01 | 3,365 | 3,365 | 3,195 | 3,200 | 859,500 | 3,200 |
| 2018-07-31 | 3,450 | 3,450 | 3,410 | 3,410 | 611,300 | 3,410 |
| 2018-07-30 | 3,490 | 3,490 | 3,450 | 3,455 | 187,400 | 3,455 |
| 2018-07-27 | 3,510 | 3,510 | 3,470 | 3,495 | 166,900 | 3,495 |
| 2018-07-26 | 3,485 | 3,515 | 3,480 | 3,500 | 181,500 | 3,500 |
| 2018-07-25 | 3,515 | 3,515 | 3,460 | 3,465 | 172,600 | 3,465 |
| 2018-07-24 | 3,495 | 3,505 | 3,480 | 3,485 | 160,800 | 3,485 |
| 2018-07-23 | 3,495 | 3,520 | 3,460 | 3,475 | 143,300 | 3,475 |
| 2018-07-20 | 3,500 | 3,505 | 3,470 | 3,495 | 184,800 | 3,495 |
| 2018-07-19 | 3,530 | 3,540 | 3,505 | 3,505 | 137,000 | 3,505 |
| 2018-07-18 | 3,625 | 3,625 | 3,550 | 3,555 | 157,500 | 3,555 |
| 2018-07-17 | 3,545 | 3,625 | 3,540 | 3,610 | 187,800 | 3,610 |
| 2018-07-13 | 3,485 | 3,530 | 3,470 | 3,520 | 125,300 | 3,520 |
| 2018-07-12 | 3,490 | 3,525 | 3,480 | 3,485 | 153,700 | 3,485 |
| 2018-07-11 | 3,480 | 3,485 | 3,440 | 3,460 | 165,500 | 3,460 |
| 2018-07-10 | 3,545 | 3,545 | 3,490 | 3,490 | 184,200 | 3,490 |
| 2018-07-09 | 3,510 | 3,550 | 3,510 | 3,540 | 124,200 | 3,540 |
| 2018-07-06 | 3,545 | 3,555 | 3,505 | 3,510 | 178,600 | 3,510 |
| 2018-07-05 | 3,560 | 3,565 | 3,490 | 3,505 | 265,700 | 3,505 |
| 2018-07-04 | 3,505 | 3,600 | 3,505 | 3,595 | 171,500 | 3,595 |
| 2018-07-03 | 3,565 | 3,590 | 3,505 | 3,535 | 207,800 | 3,535 |
| 2018-07-02 | 3,680 | 3,685 | 3,570 | 3,575 | 282,900 | 3,575 |
| 2018-06-29 | 3,720 | 3,720 | 3,660 | 3,680 | 230,500 | 3,680 |
| 2018-06-28 | 3,775 | 3,780 | 3,715 | 3,730 | 247,500 | 3,730 |
| 2018-06-27 | 3,710 | 3,795 | 3,705 | 3,775 | 281,900 | 3,775 |
| 2018-06-26 | 3,710 | 3,745 | 3,685 | 3,735 | 535,500 | 3,735 |
| 2018-06-25 | 3,715 | 3,730 | 3,690 | 3,705 | 236,400 | 3,705 |
| 2018-06-22 | 3,700 | 3,720 | 3,690 | 3,705 | 211,600 | 3,705 |
| 2018-06-21 | 3,690 | 3,730 | 3,685 | 3,715 | 216,300 | 3,715 |
| 2018-06-20 | 3,670 | 3,720 | 3,670 | 3,715 | 238,900 | 3,715 |
| 2018-06-19 | 3,735 | 3,735 | 3,665 | 3,670 | 256,900 | 3,670 |
| 2018-06-18 | 3,815 | 3,815 | 3,740 | 3,740 | 261,800 | 3,740 |
| 2018-06-15 | 3,855 | 3,855 | 3,785 | 3,790 | 239,500 | 3,790 |
| 2018-06-14 | 3,855 | 3,860 | 3,825 | 3,840 | 217,700 | 3,840 |
| 2018-06-13 | 3,835 | 3,880 | 3,825 | 3,870 | 264,000 | 3,870 |
| 2018-06-12 | 3,805 | 3,840 | 3,790 | 3,835 | 212,700 | 3,835 |
| 2018-06-11 | 3,765 | 3,805 | 3,760 | 3,790 | 148,800 | 3,790 |
| 2018-06-08 | 3,730 | 3,760 | 3,730 | 3,745 | 224,700 | 3,745 |
| 2018-06-07 | 3,745 | 3,745 | 3,720 | 3,740 | 216,700 | 3,740 |
| 2018-06-06 | 3,805 | 3,805 | 3,735 | 3,770 | 237,000 | 3,770 |
| 2018-06-05 | 3,795 | 3,835 | 3,795 | 3,835 | 164,700 | 3,835 |
| 2018-06-04 | 3,760 | 3,800 | 3,755 | 3,785 | 236,400 | 3,785 |
| 2018-06-01 | 3,750 | 3,790 | 3,730 | 3,765 | 175,200 | 3,765 |
| 2018-05-31 | 3,785 | 3,800 | 3,755 | 3,780 | 230,700 | 3,780 |
| 2018-05-30 | 3,755 | 3,780 | 3,750 | 3,755 | 167,900 | 3,755 |
| 2018-05-29 | 3,815 | 3,820 | 3,760 | 3,770 | 151,000 | 3,770 |
| 2018-05-28 | 3,825 | 3,825 | 3,785 | 3,810 | 154,500 | 3,810 |
| 2018-05-25 | 3,770 | 3,825 | 3,760 | 3,815 | 217,000 | 3,815 |
| 2018-05-24 | 3,775 | 3,800 | 3,755 | 3,765 | 138,500 | 3,765 |
| 2018-05-23 | 3,760 | 3,800 | 3,750 | 3,770 | 153,600 | 3,770 |
| 2018-05-22 | 3,800 | 3,810 | 3,725 | 3,750 | 253,800 | 3,750 |
| 2018-05-21 | 3,810 | 3,815 | 3,795 | 3,795 | 171,100 | 3,795 |
| 2018-05-18 | 3,840 | 3,845 | 3,815 | 3,825 | 169,800 | 3,825 |
| 2018-05-17 | 3,810 | 3,845 | 3,795 | 3,830 | 170,200 | 3,830 |
| 2018-05-16 | 3,800 | 3,800 | 3,785 | 3,790 | 141,600 | 3,790 |
| 2018-05-15 | 3,795 | 3,835 | 3,790 | 3,820 | 153,600 | 3,820 |
| 2018-05-14 | 3,805 | 3,810 | 3,775 | 3,800 | 133,700 | 3,800 |
| 2018-05-11 | 3,745 | 3,800 | 3,740 | 3,800 | 180,900 | 3,800 |
| 2018-05-10 | 3,715 | 3,755 | 3,685 | 3,745 | 203,100 | 3,745 |
| 2018-05-09 | 3,775 | 3,795 | 3,730 | 3,735 | 225,500 | 3,735 |
| 2018-05-08 | 3,765 | 3,795 | 3,750 | 3,780 | 267,100 | 3,780 |
| 2018-05-07 | 3,730 | 3,790 | 3,730 | 3,760 | 184,100 | 3,760 |
| 2018-05-02 | 3,815 | 3,815 | 3,685 | 3,725 | 331,300 | 3,725 |
| 2018-05-01 | 3,810 | 3,865 | 3,765 | 3,810 | 361,600 | 3,810 |
| 2018-04-27 | 3,935 | 3,945 | 3,900 | 3,945 | 247,200 | 3,945 |
| 2018-04-26 | 3,870 | 3,935 | 3,845 | 3,925 | 224,900 | 3,925 |
| 2018-04-25 | 3,825 | 3,855 | 3,805 | 3,850 | 142,800 | 3,850 |
| 2018-04-24 | 3,855 | 3,865 | 3,835 | 3,850 | 116,400 | 3,850 |
| 2018-04-23 | 3,845 | 3,845 | 3,800 | 3,835 | 173,300 | 3,835 |
| 2018-04-20 | 3,845 | 3,865 | 3,825 | 3,845 | 152,500 | 3,845 |
| 2018-04-19 | 3,840 | 3,845 | 3,795 | 3,840 | 197,100 | 3,840 |
| 2018-04-18 | 3,870 | 3,885 | 3,820 | 3,850 | 206,900 | 3,850 |
| 2018-04-17 | 3,855 | 3,890 | 3,845 | 3,855 | 191,300 | 3,855 |
| 2018-04-16 | 3,805 | 3,875 | 3,795 | 3,870 | 188,400 | 3,870 |
| 2018-04-13 | 3,825 | 3,825 | 3,765 | 3,810 | 243,500 | 3,810 |
| 2018-04-12 | 3,800 | 3,840 | 3,790 | 3,815 | 129,000 | 3,815 |
| 2018-04-11 | 3,875 | 3,890 | 3,780 | 3,810 | 305,700 | 3,810 |
| 2018-04-10 | 3,950 | 4,020 | 3,905 | 3,910 | 328,700 | 3,910 |
| 2018-04-09 | 3,890 | 3,980 | 3,885 | 3,965 | 277,000 | 3,965 |
| 2018-04-06 | 3,860 | 3,920 | 3,850 | 3,890 | 295,900 | 3,890 |
| 2018-04-05 | 3,800 | 3,860 | 3,790 | 3,850 | 260,200 | 3,850 |
| 2018-04-04 | 3,740 | 3,800 | 3,725 | 3,790 | 215,800 | 3,790 |
| 2018-04-03 | 3,685 | 3,765 | 3,670 | 3,735 | 219,100 | 3,735 |
| 2018-03-30 | 3,740 | 3,745 | 3,700 | 3,735 | 136,600 | 3,735 |
| 2018-03-29 | 3,695 | 3,715 | 3,675 | 3,710 | 180,600 | 3,710 |
| 2018-03-28 | 3,680 | 3,690 | 3,615 | 3,645 | 178,700 | 3,645 |
| 2018-03-27 | 3,605 | 3,705 | 3,605 | 3,705 | 342,800 | 3,705 |
| 2018-03-26 | 3,525 | 3,585 | 3,505 | 3,585 | 240,100 | 3,585 |
| 2018-03-23 | 3,560 | 3,600 | 3,530 | 3,535 | 266,800 | 3,535 |
| 2018-03-22 | 3,585 | 3,615 | 3,565 | 3,600 | 207,600 | 3,600 |
| 2018-03-20 | 3,610 | 3,625 | 3,570 | 3,585 | 246,400 | 3,585 |
| 2018-03-19 | 3,645 | 3,670 | 3,620 | 3,640 | 238,400 | 3,640 |
| 2018-03-16 | 3,660 | 3,675 | 3,635 | 3,650 | 222,500 | 3,650 |
| 2018-03-15 | 3,630 | 3,665 | 3,600 | 3,660 | 192,300 | 3,660 |
| 2018-03-14 | 3,620 | 3,650 | 3,620 | 3,645 | 246,000 | 3,645 |
| 2018-03-13 | 3,585 | 3,630 | 3,580 | 3,625 | 216,300 | 3,625 |
| 2018-03-12 | 3,650 | 3,655 | 3,565 | 3,600 | 302,900 | 3,600 |
| 2018-03-09 | 3,575 | 3,630 | 3,570 | 3,615 | 387,300 | 3,615 |
| 2018-03-08 | 3,560 | 3,570 | 3,520 | 3,535 | 240,300 | 3,535 |
| 2018-03-07 | 3,535 | 3,600 | 3,525 | 3,555 | 282,500 | 3,555 |
| 2018-03-06 | 3,575 | 3,575 | 3,535 | 3,555 | 271,400 | 3,555 |
| 2018-03-05 | 3,500 | 3,560 | 3,500 | 3,545 | 211,100 | 3,545 |
| 2018-03-02 | 3,510 | 3,525 | 3,490 | 3,510 | 296,100 | 3,510 |
| 2018-03-01 | 3,630 | 3,630 | 3,570 | 3,580 | 306,000 | 3,580 |
| 2018-02-28 | 3,670 | 3,710 | 3,655 | 3,655 | 207,600 | 3,655 |
| 2018-02-27 | 3,690 | 3,705 | 3,675 | 3,690 | 179,100 | 3,690 |
| 2018-02-26 | 3,645 | 3,660 | 3,625 | 3,645 | 144,600 | 3,645 |
| 2018-02-23 | 3,635 | 3,640 | 3,610 | 3,620 | 131,300 | 3,620 |
| 2018-02-22 | 3,660 | 3,665 | 3,615 | 3,635 | 233,500 | 3,635 |
| 2018-02-21 | 3,710 | 3,725 | 3,675 | 3,690 | 236,300 | 3,690 |
| 2018-02-20 | 3,745 | 3,760 | 3,715 | 3,725 | 275,000 | 3,725 |
| 2018-02-19 | 3,700 | 3,720 | 3,675 | 3,720 | 172,000 | 3,720 |
| 2018-02-16 | 3,585 | 3,680 | 3,585 | 3,645 | 261,700 | 3,645 |
| 2018-02-15 | 3,585 | 3,600 | 3,555 | 3,570 | 181,200 | 3,570 |
| 2018-02-14 | 3,600 | 3,605 | 3,540 | 3,570 | 272,400 | 3,570 |
| 2018-02-13 | 3,670 | 3,680 | 3,595 | 3,600 | 270,100 | 3,600 |
| 2018-02-09 | 3,570 | 3,630 | 3,545 | 3,630 | 296,100 | 3,630 |
| 2018-02-08 | 3,640 | 3,675 | 3,630 | 3,640 | 276,500 | 3,640 |
| 2018-02-07 | 3,675 | 3,780 | 3,625 | 3,625 | 438,200 | 3,625 |
| 2018-02-06 | 3,600 | 3,625 | 3,550 | 3,610 | 639,300 | 3,610 |
| 2018-02-05 | 3,850 | 3,855 | 3,765 | 3,765 | 442,400 | 3,765 |
| 2018-02-02 | 3,850 | 3,910 | 3,815 | 3,875 | 782,400 | 3,875 |
| 2018-02-01 | 4,050 | 4,080 | 4,020 | 4,075 | 264,800 | 4,075 |
| 2018-01-31 | 4,030 | 4,120 | 4,030 | 4,065 | 337,900 | 4,065 |
| 2018-01-30 | 4,080 | 4,090 | 4,000 | 4,015 | 286,500 | 4,015 |
| 2018-01-29 | 4,125 | 4,125 | 4,090 | 4,090 | 129,900 | 4,090 |
| 2018-01-26 | 4,130 | 4,155 | 4,120 | 4,120 | 170,300 | 4,120 |
| 2018-01-25 | 4,105 | 4,125 | 4,075 | 4,115 | 148,700 | 4,115 |
| 2018-01-24 | 4,130 | 4,130 | 4,105 | 4,120 | 156,700 | 4,120 |
| 2018-01-23 | 4,110 | 4,140 | 4,100 | 4,135 | 186,000 | 4,135 |
| 2018-01-22 | 4,075 | 4,090 | 4,060 | 4,090 | 201,200 | 4,090 |
| 2018-01-19 | 4,075 | 4,120 | 4,055 | 4,070 | 205,200 | 4,070 |
| 2018-01-18 | 4,110 | 4,130 | 4,055 | 4,060 | 231,900 | 4,060 |
| 2018-01-17 | 4,065 | 4,120 | 4,060 | 4,060 | 235,500 | 4,060 |
| 2018-01-16 | 4,035 | 4,060 | 4,030 | 4,050 | 210,000 | 4,050 |
| 2018-01-15 | 4,055 | 4,075 | 4,030 | 4,045 | 177,500 | 4,045 |
| 2018-01-12 | 4,125 | 4,135 | 4,055 | 4,055 | 356,700 | 4,055 |
| 2018-01-11 | 4,220 | 4,225 | 4,125 | 4,145 | 331,900 | 4,145 |
| 2018-01-10 | 4,245 | 4,260 | 4,235 | 4,245 | 244,100 | 4,245 |
| 2018-01-09 | 4,215 | 4,250 | 4,205 | 4,250 | 235,600 | 4,250 |
| 2018-01-05 | 4,215 | 4,225 | 4,185 | 4,215 | 209,100 | 4,215 |
| 2018-01-04 | 4,190 | 4,210 | 4,145 | 4,210 | 282,600 | 4,210 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1986-03-27]1株→1.11株 [1985-03-27]1株→1.1株
