2902 太陽化学(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 | 1,562 | 1,600 | 1,562 | 1,562 | 12,300 | 1,562 |
| 2018-12-27 | 1,596 | 1,596 | 1,560 | 1,563 | 4,300 | 1,563 |
| 2018-12-26 | 1,540 | 1,545 | 1,534 | 1,540 | 8,300 | 1,540 |
| 2018-12-25 | 1,420 | 1,500 | 1,420 | 1,500 | 9,400 | 1,500 |
| 2018-12-21 | 1,500 | 1,538 | 1,400 | 1,538 | 13,800 | 1,538 |
| 2018-12-20 | 1,472 | 1,568 | 1,472 | 1,500 | 14,000 | 1,500 |
| 2018-12-19 | 1,550 | 1,572 | 1,512 | 1,512 | 3,000 | 1,512 |
| 2018-12-18 | 1,563 | 1,569 | 1,550 | 1,568 | 4,700 | 1,568 |
| 2018-12-17 | 1,585 | 1,590 | 1,582 | 1,585 | 2,200 | 1,585 |
| 2018-12-14 | 1,611 | 1,611 | 1,561 | 1,580 | 4,700 | 1,580 |
| 2018-12-13 | - | - | - | 1,645 | - | 1,645 |
| 2018-12-12 | 1,593 | 1,680 | 1,593 | 1,645 | 2,700 | 1,645 |
| 2018-12-11 | - | - | - | 1,581 | - | 1,581 |
| 2018-12-10 | 1,640 | 1,641 | 1,581 | 1,581 | 1,600 | 1,581 |
| 2018-12-07 | 1,640 | 1,640 | 1,635 | 1,637 | 900 | 1,637 |
| 2018-12-06 | - | - | - | 1,660 | - | 1,660 |
| 2018-12-05 | 1,660 | 1,660 | 1,659 | 1,660 | 3,500 | 1,660 |
| 2018-12-04 | 1,680 | 1,680 | 1,660 | 1,663 | 2,100 | 1,663 |
| 2018-12-03 | 1,651 | 1,660 | 1,651 | 1,651 | 1,700 | 1,651 |
| 2018-11-30 | - | - | - | 1,630 | - | 1,630 |
| 2018-11-29 | 1,650 | 1,650 | 1,625 | 1,630 | 3,200 | 1,630 |
| 2018-11-28 | - | - | - | 1,635 | - | 1,635 |
| 2018-11-27 | - | - | - | 1,635 | - | 1,635 |
| 2018-11-26 | 1,625 | 1,635 | 1,624 | 1,635 | 900 | 1,635 |
| 2018-11-22 | - | - | - | 1,560 | - | 1,560 |
| 2018-11-21 | 1,581 | 1,581 | 1,551 | 1,560 | 2,400 | 1,560 |
| 2018-11-20 | - | - | - | 1,582 | - | 1,582 |
| 2018-11-19 | 1,583 | 1,590 | 1,582 | 1,582 | 5,600 | 1,582 |
| 2018-11-16 | 1,633 | 1,633 | 1,595 | 1,595 | 4,800 | 1,595 |
| 2018-11-15 | - | - | - | 1,645 | - | 1,645 |
| 2018-11-14 | 1,660 | 1,685 | 1,645 | 1,645 | 2,300 | 1,645 |
| 2018-11-13 | - | - | - | 1,685 | - | 1,685 |
| 2018-11-12 | 1,683 | 1,700 | 1,681 | 1,685 | 1,500 | 1,685 |
| 2018-11-09 | 1,741 | 1,741 | 1,700 | 1,705 | 600 | 1,705 |
| 2018-11-08 | 1,735 | 1,743 | 1,733 | 1,741 | 5,800 | 1,741 |
| 2018-11-07 | 1,740 | 1,740 | 1,698 | 1,724 | 8,600 | 1,724 |
| 2018-11-06 | 1,675 | 1,740 | 1,675 | 1,739 | 7,700 | 1,739 |
| 2018-11-05 | - | - | - | 1,650 | - | 1,650 |
| 2018-11-02 | 1,622 | 1,660 | 1,622 | 1,650 | 3,800 | 1,650 |
| 2018-11-01 | - | - | - | 1,630 | - | 1,630 |
| 2018-10-31 | 1,649 | 1,649 | 1,630 | 1,630 | 2,500 | 1,630 |
| 2018-10-30 | - | - | - | 1,700 | - | 1,700 |
| 2018-10-29 | - | - | - | 1,700 | - | 1,700 |
| 2018-10-26 | - | - | - | 1,700 | - | 1,700 |
| 2018-10-25 | - | - | - | 1,700 | - | 1,700 |
| 2018-10-24 | - | - | - | 1,700 | - | 1,700 |
| 2018-10-23 | 1,710 | 1,710 | 1,675 | 1,700 | 3,000 | 1,700 |
| 2018-10-22 | 1,701 | 1,710 | 1,691 | 1,710 | 800 | 1,710 |
| 2018-10-19 | 1,701 | 1,701 | 1,701 | 1,701 | 700 | 1,701 |
| 2018-10-18 | 1,717 | 1,717 | 1,710 | 1,717 | 2,600 | 1,717 |
| 2018-10-17 | - | - | - | 1,710 | - | 1,710 |
| 2018-10-16 | 1,702 | 1,710 | 1,692 | 1,710 | 1,600 | 1,710 |
| 2018-10-15 | - | - | - | 1,696 | - | 1,696 |
| 2018-10-12 | 1,696 | 1,710 | 1,696 | 1,696 | 3,100 | 1,696 |
| 2018-10-11 | 1,691 | 1,720 | 1,669 | 1,710 | 10,200 | 1,710 |
| 2018-10-10 | 1,730 | 1,732 | 1,715 | 1,728 | 3,500 | 1,728 |
| 2018-10-09 | - | - | - | 1,727 | - | 1,727 |
| 2018-10-05 | 1,728 | 1,730 | 1,725 | 1,727 | 3,100 | 1,727 |
| 2018-10-04 | 1,715 | 1,728 | 1,715 | 1,728 | 3,600 | 1,728 |
| 2018-10-03 | 1,690 | 1,712 | 1,690 | 1,712 | 2,900 | 1,712 |
| 2018-10-02 | - | - | - | 1,715 | - | 1,715 |
| 2018-10-01 | 1,715 | 1,730 | 1,700 | 1,715 | 7,500 | 1,715 |
| 2018-09-28 | - | - | - | 1,700 | - | 1,700 |
| 2018-09-27 | 1,700 | 1,700 | 1,665 | 1,700 | 6,900 | 1,700 |
| 2018-09-26 | - | - | - | 1,700 | - | 1,700 |
| 2018-09-25 | 1,686 | 1,700 | 1,660 | 1,700 | 7,300 | 1,700 |
| 2018-09-21 | - | - | - | 1,682 | - | 1,682 |
| 2018-09-20 | - | - | - | 1,682 | - | 1,682 |
| 2018-09-19 | - | - | - | 1,682 | - | 1,682 |
| 2018-09-18 | 1,700 | 1,705 | 1,670 | 1,682 | 2,200 | 1,682 |
| 2018-09-14 | 1,676 | 1,699 | 1,676 | 1,695 | 2,000 | 1,695 |
| 2018-09-13 | - | - | - | 1,700 | - | 1,700 |
| 2018-09-12 | 1,701 | 1,719 | 1,670 | 1,700 | 7,000 | 1,700 |
| 2018-09-11 | 1,700 | 1,727 | 1,690 | 1,707 | 39,600 | 1,707 |
| 2018-09-10 | 1,551 | 1,580 | 1,550 | 1,575 | 7,300 | 1,575 |
| 2018-09-07 | 1,555 | 1,560 | 1,549 | 1,551 | 2,600 | 1,551 |
| 2018-09-06 | - | - | - | 1,567 | - | 1,567 |
| 2018-09-05 | 1,567 | 1,567 | 1,560 | 1,567 | 1,400 | 1,567 |
| 2018-09-04 | 1,580 | 1,580 | 1,562 | 1,567 | 2,600 | 1,567 |
| 2018-09-03 | 1,573 | 1,582 | 1,565 | 1,565 | 2,900 | 1,565 |
| 2018-08-31 | - | - | - | 1,575 | - | 1,575 |
| 2018-08-30 | 1,572 | 1,578 | 1,571 | 1,575 | 4,100 | 1,575 |
| 2018-08-29 | 1,567 | 1,588 | 1,567 | 1,571 | 2,500 | 1,571 |
| 2018-08-28 | 1,565 | 1,570 | 1,565 | 1,570 | 4,200 | 1,570 |
| 2018-08-27 | 1,558 | 1,574 | 1,556 | 1,565 | 4,500 | 1,565 |
| 2018-08-24 | 1,568 | 1,570 | 1,549 | 1,557 | 10,000 | 1,557 |
| 2018-08-23 | - | - | - | 1,557 | - | 1,557 |
| 2018-08-22 | - | - | - | 1,557 | - | 1,557 |
| 2018-08-21 | 1,560 | 1,560 | 1,555 | 1,557 | 3,100 | 1,557 |
| 2018-08-20 | 1,554 | 1,580 | 1,552 | 1,568 | 14,300 | 1,568 |
| 2018-08-17 | 1,560 | 1,561 | 1,560 | 1,561 | 400 | 1,561 |
| 2018-08-16 | 1,559 | 1,584 | 1,550 | 1,552 | 10,500 | 1,552 |
| 2018-08-15 | 1,583 | 1,583 | 1,559 | 1,559 | 1,600 | 1,559 |
| 2018-08-14 | 1,570 | 1,578 | 1,557 | 1,561 | 1,500 | 1,561 |
| 2018-08-13 | 1,560 | 1,566 | 1,550 | 1,555 | 7,800 | 1,555 |
| 2018-08-10 | 1,579 | 1,579 | 1,550 | 1,557 | 5,500 | 1,557 |
| 2018-08-09 | 1,580 | 1,591 | 1,570 | 1,576 | 2,700 | 1,576 |
| 2018-08-08 | - | - | - | 1,615 | - | 1,615 |
| 2018-08-07 | 1,621 | 1,638 | 1,606 | 1,615 | 16,000 | 1,615 |
| 2018-08-06 | 1,472 | 1,498 | 1,455 | 1,463 | 5,900 | 1,463 |
| 2018-08-03 | 1,481 | 1,494 | 1,470 | 1,480 | 6,400 | 1,480 |
| 2018-08-02 | - | - | - | 1,505 | - | 1,505 |
| 2018-08-01 | - | - | - | 1,505 | - | 1,505 |
| 2018-07-31 | 1,500 | 1,505 | 1,480 | 1,505 | 8,400 | 1,505 |
| 2018-07-30 | 1,487 | 1,503 | 1,480 | 1,500 | 7,900 | 1,500 |
| 2018-07-27 | 1,486 | 1,494 | 1,484 | 1,489 | 8,000 | 1,489 |
| 2018-07-26 | - | - | - | 1,495 | - | 1,495 |
| 2018-07-25 | 1,490 | 1,495 | 1,483 | 1,495 | 5,200 | 1,495 |
| 2018-07-24 | 1,500 | 1,500 | 1,480 | 1,495 | 6,300 | 1,495 |
| 2018-07-23 | 1,520 | 1,520 | 1,477 | 1,500 | 9,400 | 1,500 |
| 2018-07-20 | - | - | - | 1,545 | - | 1,545 |
| 2018-07-19 | 1,537 | 1,559 | 1,520 | 1,545 | 8,000 | 1,545 |
| 2018-07-18 | 1,557 | 1,557 | 1,531 | 1,536 | 2,100 | 1,536 |
| 2018-07-17 | 1,535 | 1,550 | 1,530 | 1,549 | 3,100 | 1,549 |
| 2018-07-13 | 1,525 | 1,540 | 1,520 | 1,532 | 3,900 | 1,532 |
| 2018-07-12 | 1,540 | 1,551 | 1,540 | 1,540 | 7,500 | 1,540 |
| 2018-07-11 | - | - | - | 1,555 | - | 1,555 |
| 2018-07-10 | 1,587 | 1,590 | 1,555 | 1,555 | 5,800 | 1,555 |
| 2018-07-09 | 1,580 | 1,589 | 1,515 | 1,555 | 3,600 | 1,555 |
| 2018-07-06 | 1,545 | 1,585 | 1,545 | 1,579 | 2,500 | 1,579 |
| 2018-07-05 | 1,620 | 1,620 | 1,550 | 1,551 | 5,500 | 1,551 |
| 2018-07-04 | 1,552 | 1,630 | 1,552 | 1,600 | 6,800 | 1,600 |
| 2018-07-03 | - | - | - | 1,619 | - | 1,619 |
| 2018-07-02 | - | - | - | 1,619 | - | 1,619 |
| 2018-06-29 | - | - | - | 1,619 | - | 1,619 |
| 2018-06-28 | 1,612 | 1,622 | 1,600 | 1,619 | 22,200 | 1,619 |
| 2018-06-27 | 1,600 | 1,608 | 1,570 | 1,600 | 14,700 | 1,600 |
| 2018-06-26 | - | - | - | 1,585 | - | 1,585 |
| 2018-06-25 | 1,530 | 1,585 | 1,513 | 1,585 | 4,100 | 1,585 |
| 2018-06-22 | 1,515 | 1,527 | 1,511 | 1,511 | 3,700 | 1,511 |
| 2018-06-21 | 1,548 | 1,600 | 1,537 | 1,550 | 5,000 | 1,550 |
| 2018-06-20 | 1,573 | 1,576 | 1,562 | 1,570 | 7,200 | 1,570 |
| 2018-06-19 | 1,609 | 1,609 | 1,577 | 1,580 | 4,000 | 1,580 |
| 2018-06-18 | 1,637 | 1,637 | 1,586 | 1,586 | 14,000 | 1,586 |
| 2018-06-15 | 1,607 | 1,638 | 1,600 | 1,637 | 1,700 | 1,637 |
| 2018-06-14 | 1,613 | 1,615 | 1,607 | 1,607 | 2,300 | 1,607 |
| 2018-06-13 | - | - | - | 1,650 | - | 1,650 |
| 2018-06-12 | 1,630 | 1,650 | 1,625 | 1,650 | 3,200 | 1,650 |
| 2018-06-11 | 1,610 | 1,635 | 1,601 | 1,635 | 1,500 | 1,635 |
| 2018-06-08 | 1,610 | 1,630 | 1,610 | 1,630 | 3,100 | 1,630 |
| 2018-06-07 | 1,576 | 1,620 | 1,576 | 1,616 | 5,000 | 1,616 |
| 2018-06-06 | - | - | - | 1,636 | - | 1,636 |
| 2018-06-05 | - | - | - | 1,636 | - | 1,636 |
| 2018-06-04 | - | - | - | 1,636 | - | 1,636 |
| 2018-06-01 | 1,670 | 1,670 | 1,636 | 1,636 | 3,600 | 1,636 |
| 2018-05-31 | 1,680 | 1,690 | 1,650 | 1,651 | 6,900 | 1,651 |
| 2018-05-30 | - | - | - | 1,663 | - | 1,663 |
| 2018-05-29 | 1,685 | 1,685 | 1,648 | 1,663 | 4,700 | 1,663 |
| 2018-05-28 | - | - | - | 1,750 | - | 1,750 |
| 2018-05-25 | - | - | - | 1,750 | - | 1,750 |
| 2018-05-24 | - | - | - | 1,750 | - | 1,750 |
| 2018-05-23 | - | - | - | 1,750 | - | 1,750 |
| 2018-05-22 | 1,753 | 1,760 | 1,744 | 1,750 | 5,000 | 1,750 |
| 2018-05-21 | - | - | - | 1,749 | - | 1,749 |
| 2018-05-18 | - | - | - | 1,749 | - | 1,749 |
| 2018-05-17 | 1,752 | 1,767 | 1,748 | 1,749 | 4,500 | 1,749 |
| 2018-05-16 | - | - | - | 1,755 | - | 1,755 |
| 2018-05-15 | 1,763 | 1,777 | 1,755 | 1,755 | 3,500 | 1,755 |
| 2018-05-14 | 1,770 | 1,770 | 1,751 | 1,763 | 7,400 | 1,763 |
| 2018-05-11 | 1,762 | 1,790 | 1,750 | 1,750 | 4,000 | 1,750 |
| 2018-05-10 | 1,751 | 1,798 | 1,750 | 1,751 | 24,000 | 1,751 |
| 2018-05-09 | 1,790 | 1,798 | 1,761 | 1,764 | 5,900 | 1,764 |
| 2018-05-08 | 1,835 | 1,835 | 1,788 | 1,793 | 9,100 | 1,793 |
| 2018-05-07 | 1,816 | 1,850 | 1,816 | 1,817 | 13,000 | 1,817 |
| 2018-05-02 | 1,782 | 1,816 | 1,782 | 1,816 | 4,600 | 1,816 |
| 2018-05-01 | 1,810 | 1,810 | 1,780 | 1,780 | 5,400 | 1,780 |
| 2018-04-27 | 1,796 | 1,800 | 1,790 | 1,792 | 6,700 | 1,792 |
| 2018-04-26 | 1,773 | 1,800 | 1,773 | 1,795 | 5,600 | 1,795 |
| 2018-04-25 | 1,800 | 1,800 | 1,772 | 1,799 | 1,300 | 1,799 |
| 2018-04-24 | 1,783 | 1,802 | 1,783 | 1,802 | 3,900 | 1,802 |
| 2018-04-23 | 1,760 | 1,800 | 1,755 | 1,783 | 6,900 | 1,783 |
| 2018-04-20 | 1,746 | 1,762 | 1,746 | 1,749 | 1,400 | 1,749 |
| 2018-04-19 | 1,757 | 1,757 | 1,742 | 1,757 | 1,000 | 1,757 |
| 2018-04-18 | 1,740 | 1,760 | 1,740 | 1,757 | 1,400 | 1,757 |
| 2018-04-17 | 1,780 | 1,790 | 1,710 | 1,740 | 13,300 | 1,740 |
| 2018-04-16 | 1,803 | 1,823 | 1,780 | 1,781 | 3,500 | 1,781 |
| 2018-04-13 | 1,839 | 1,839 | 1,800 | 1,807 | 5,500 | 1,807 |
| 2018-04-12 | 1,812 | 1,838 | 1,812 | 1,838 | 14,500 | 1,838 |
| 2018-04-11 | 1,790 | 1,813 | 1,790 | 1,813 | 8,200 | 1,813 |
| 2018-04-10 | 1,791 | 1,815 | 1,790 | 1,810 | 7,100 | 1,810 |
| 2018-04-09 | 1,788 | 1,794 | 1,781 | 1,791 | 6,200 | 1,791 |
| 2018-04-06 | 1,790 | 1,795 | 1,755 | 1,780 | 4,500 | 1,780 |
| 2018-04-05 | 1,798 | 1,798 | 1,777 | 1,781 | 1,800 | 1,781 |
| 2018-04-04 | 1,767 | 1,790 | 1,763 | 1,790 | 5,700 | 1,790 |
| 2018-04-03 | 1,730 | 1,769 | 1,725 | 1,755 | 18,700 | 1,755 |
| 2018-03-30 | 1,749 | 1,760 | 1,729 | 1,755 | 7,200 | 1,755 |
| 2018-03-29 | 1,748 | 1,748 | 1,721 | 1,747 | 3,200 | 1,747 |
| 2018-03-28 | 1,738 | 1,757 | 1,715 | 1,715 | 5,700 | 1,715 |
| 2018-03-27 | 1,680 | 1,750 | 1,680 | 1,738 | 5,800 | 1,738 |
| 2018-03-26 | 1,698 | 1,708 | 1,667 | 1,677 | 5,800 | 1,677 |
| 2018-03-23 | 1,692 | 1,722 | 1,678 | 1,696 | 7,200 | 1,696 |
| 2018-03-22 | 1,701 | 1,760 | 1,701 | 1,726 | 4,600 | 1,726 |
| 2018-03-20 | 1,710 | 1,720 | 1,682 | 1,720 | 3,400 | 1,720 |
| 2018-03-19 | 1,749 | 1,753 | 1,715 | 1,716 | 5,300 | 1,716 |
| 2018-03-16 | 1,758 | 1,758 | 1,740 | 1,749 | 6,800 | 1,749 |
| 2018-03-15 | 1,715 | 1,750 | 1,705 | 1,749 | 8,000 | 1,749 |
| 2018-03-14 | 1,700 | 1,712 | 1,698 | 1,712 | 2,900 | 1,712 |
| 2018-03-13 | 1,705 | 1,719 | 1,705 | 1,708 | 4,400 | 1,708 |
| 2018-03-12 | 1,700 | 1,718 | 1,700 | 1,716 | 7,800 | 1,716 |
| 2018-03-09 | 1,705 | 1,719 | 1,693 | 1,704 | 5,100 | 1,704 |
| 2018-03-08 | 1,710 | 1,728 | 1,704 | 1,704 | 3,800 | 1,704 |
| 2018-03-07 | 1,706 | 1,730 | 1,650 | 1,699 | 11,700 | 1,699 |
| 2018-03-06 | 1,677 | 1,696 | 1,677 | 1,692 | 4,200 | 1,692 |
| 2018-03-05 | 1,675 | 1,689 | 1,660 | 1,677 | 14,900 | 1,677 |
| 2018-03-02 | 1,685 | 1,702 | 1,670 | 1,670 | 11,100 | 1,670 |
| 2018-03-01 | 1,700 | 1,718 | 1,685 | 1,690 | 9,500 | 1,690 |
| 2018-02-28 | 1,713 | 1,733 | 1,713 | 1,716 | 7,200 | 1,716 |
| 2018-02-27 | 1,720 | 1,737 | 1,710 | 1,721 | 7,900 | 1,721 |
| 2018-02-26 | 1,700 | 1,725 | 1,680 | 1,688 | 16,400 | 1,688 |
| 2018-02-23 | 1,722 | 1,732 | 1,701 | 1,715 | 12,500 | 1,715 |
| 2018-02-22 | 1,723 | 1,745 | 1,720 | 1,726 | 9,200 | 1,726 |
| 2018-02-21 | 1,745 | 1,756 | 1,741 | 1,741 | 7,000 | 1,741 |
| 2018-02-20 | 1,770 | 1,788 | 1,737 | 1,745 | 18,400 | 1,745 |
| 2018-02-19 | 1,786 | 1,790 | 1,749 | 1,771 | 13,600 | 1,771 |
| 2018-02-16 | 1,768 | 1,785 | 1,750 | 1,778 | 8,500 | 1,778 |
| 2018-02-15 | 1,771 | 1,790 | 1,759 | 1,787 | 4,900 | 1,787 |
| 2018-02-14 | 1,832 | 1,832 | 1,775 | 1,789 | 17,700 | 1,789 |
| 2018-02-13 | 1,816 | 1,848 | 1,816 | 1,832 | 26,900 | 1,832 |
| 2018-02-09 | 1,750 | 1,815 | 1,728 | 1,815 | 21,500 | 1,815 |
| 2018-02-08 | 1,798 | 1,835 | 1,785 | 1,828 | 18,800 | 1,828 |
| 2018-02-07 | 1,750 | 1,836 | 1,745 | 1,770 | 41,500 | 1,770 |
| 2018-02-06 | 1,672 | 1,770 | 1,650 | 1,670 | 57,500 | 1,670 |
| 2018-02-05 | 1,770 | 1,800 | 1,768 | 1,792 | 21,800 | 1,792 |
| 2018-02-02 | 1,780 | 1,794 | 1,759 | 1,770 | 11,400 | 1,770 |
| 2018-02-01 | 1,724 | 1,780 | 1,724 | 1,780 | 27,100 | 1,780 |
| 2018-01-31 | 1,697 | 1,745 | 1,697 | 1,721 | 15,500 | 1,721 |
| 2018-01-30 | 1,700 | 1,705 | 1,697 | 1,697 | 12,200 | 1,697 |
| 2018-01-29 | 1,690 | 1,701 | 1,680 | 1,700 | 10,800 | 1,700 |
| 2018-01-26 | 1,700 | 1,700 | 1,691 | 1,699 | 5,300 | 1,699 |
| 2018-01-25 | 1,705 | 1,705 | 1,693 | 1,697 | 3,600 | 1,697 |
| 2018-01-24 | 1,692 | 1,700 | 1,690 | 1,698 | 6,700 | 1,698 |
| 2018-01-23 | 1,700 | 1,700 | 1,685 | 1,687 | 6,500 | 1,687 |
| 2018-01-22 | 1,680 | 1,700 | 1,679 | 1,700 | 4,200 | 1,700 |
| 2018-01-19 | 1,668 | 1,685 | 1,664 | 1,684 | 7,700 | 1,684 |
| 2018-01-18 | 1,687 | 1,697 | 1,671 | 1,685 | 7,100 | 1,685 |
| 2018-01-17 | 1,692 | 1,700 | 1,686 | 1,687 | 4,400 | 1,687 |
| 2018-01-16 | 1,700 | 1,701 | 1,675 | 1,692 | 7,500 | 1,692 |
| 2018-01-15 | 1,700 | 1,716 | 1,693 | 1,700 | 6,400 | 1,700 |
| 2018-01-12 | 1,693 | 1,715 | 1,692 | 1,701 | 10,000 | 1,701 |
| 2018-01-11 | 1,702 | 1,715 | 1,680 | 1,715 | 9,700 | 1,715 |
| 2018-01-10 | 1,723 | 1,723 | 1,698 | 1,709 | 13,800 | 1,709 |
| 2018-01-09 | 1,700 | 1,724 | 1,700 | 1,715 | 9,700 | 1,715 |
| 2018-01-05 | 1,702 | 1,725 | 1,700 | 1,714 | 8,500 | 1,714 |
| 2018-01-04 | 1,695 | 1,725 | 1,656 | 1,725 | 26,400 | 1,725 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.1株
