3341 日本調剤(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 | 3,275 | 3,275 | 3,165 | 3,180 | 10,200 | 1,590 |
| 2018-12-27 | 3,220 | 3,295 | 3,200 | 3,275 | 17,000 | 1,637.50 |
| 2018-12-26 | 3,170 | 3,260 | 3,110 | 3,130 | 22,300 | 1,565 |
| 2018-12-25 | 3,180 | 3,180 | 3,050 | 3,170 | 48,700 | 1,585 |
| 2018-12-21 | 3,375 | 3,390 | 3,150 | 3,215 | 44,100 | 1,607.50 |
| 2018-12-20 | 3,490 | 3,515 | 3,370 | 3,425 | 33,600 | 1,712.50 |
| 2018-12-19 | 3,455 | 3,535 | 3,450 | 3,535 | 41,300 | 1,767.50 |
| 2018-12-18 | 3,365 | 3,475 | 3,340 | 3,455 | 36,700 | 1,727.50 |
| 2018-12-17 | 3,435 | 3,445 | 3,415 | 3,420 | 19,900 | 1,710 |
| 2018-12-14 | 3,480 | 3,505 | 3,450 | 3,470 | 25,000 | 1,735 |
| 2018-12-13 | 3,570 | 3,570 | 3,475 | 3,500 | 24,100 | 1,750 |
| 2018-12-12 | 3,470 | 3,595 | 3,470 | 3,590 | 18,900 | 1,795 |
| 2018-12-11 | 3,460 | 3,500 | 3,440 | 3,450 | 20,800 | 1,725 |
| 2018-12-10 | 3,495 | 3,550 | 3,485 | 3,490 | 28,500 | 1,745 |
| 2018-12-07 | 3,550 | 3,575 | 3,525 | 3,565 | 16,600 | 1,782.50 |
| 2018-12-06 | 3,570 | 3,600 | 3,545 | 3,550 | 35,700 | 1,775 |
| 2018-12-05 | 3,595 | 3,620 | 3,550 | 3,595 | 28,300 | 1,797.50 |
| 2018-12-04 | 3,635 | 3,635 | 3,560 | 3,560 | 25,400 | 1,780 |
| 2018-12-03 | 3,630 | 3,680 | 3,625 | 3,635 | 28,500 | 1,817.50 |
| 2018-11-30 | 3,625 | 3,675 | 3,605 | 3,670 | 45,100 | 1,835 |
| 2018-11-29 | 3,555 | 3,665 | 3,555 | 3,610 | 29,700 | 1,805 |
| 2018-11-28 | 3,590 | 3,595 | 3,515 | 3,555 | 28,100 | 1,777.50 |
| 2018-11-27 | 3,630 | 3,650 | 3,595 | 3,615 | 16,100 | 1,807.50 |
| 2018-11-26 | 3,550 | 3,650 | 3,540 | 3,630 | 38,400 | 1,815 |
| 2018-11-22 | 3,455 | 3,510 | 3,415 | 3,490 | 28,200 | 1,745 |
| 2018-11-21 | 3,425 | 3,480 | 3,410 | 3,430 | 41,200 | 1,715 |
| 2018-11-20 | 3,425 | 3,445 | 3,410 | 3,435 | 20,500 | 1,717.50 |
| 2018-11-19 | 3,445 | 3,470 | 3,430 | 3,460 | 19,900 | 1,730 |
| 2018-11-16 | 3,440 | 3,490 | 3,425 | 3,445 | 30,600 | 1,722.50 |
| 2018-11-15 | 3,375 | 3,445 | 3,370 | 3,425 | 31,000 | 1,712.50 |
| 2018-11-14 | 3,365 | 3,400 | 3,360 | 3,375 | 28,200 | 1,687.50 |
| 2018-11-13 | 3,385 | 3,445 | 3,325 | 3,385 | 59,100 | 1,692.50 |
| 2018-11-12 | 3,355 | 3,470 | 3,355 | 3,460 | 33,900 | 1,730 |
| 2018-11-09 | 3,305 | 3,355 | 3,295 | 3,355 | 30,900 | 1,677.50 |
| 2018-11-08 | 3,280 | 3,345 | 3,280 | 3,320 | 40,300 | 1,660 |
| 2018-11-07 | 3,295 | 3,375 | 3,280 | 3,290 | 46,300 | 1,645 |
| 2018-11-06 | 3,310 | 3,380 | 3,310 | 3,365 | 36,800 | 1,682.50 |
| 2018-11-05 | 3,325 | 3,345 | 3,285 | 3,295 | 43,900 | 1,647.50 |
| 2018-11-02 | 3,380 | 3,425 | 3,315 | 3,375 | 61,800 | 1,687.50 |
| 2018-11-01 | 3,645 | 3,645 | 3,380 | 3,420 | 97,700 | 1,710 |
| 2018-10-31 | 3,430 | 3,545 | 3,430 | 3,505 | 43,100 | 1,752.50 |
| 2018-10-30 | 3,420 | 3,515 | 3,420 | 3,470 | 49,300 | 1,735 |
| 2018-10-29 | 3,430 | 3,530 | 3,430 | 3,465 | 29,800 | 1,732.50 |
| 2018-10-26 | 3,545 | 3,590 | 3,405 | 3,460 | 48,000 | 1,730 |
| 2018-10-25 | 3,515 | 3,515 | 3,395 | 3,405 | 49,000 | 1,702.50 |
| 2018-10-24 | 3,520 | 3,560 | 3,500 | 3,555 | 47,300 | 1,777.50 |
| 2018-10-23 | 3,645 | 3,660 | 3,515 | 3,520 | 38,200 | 1,760 |
| 2018-10-22 | 3,670 | 3,705 | 3,660 | 3,690 | 17,600 | 1,845 |
| 2018-10-19 | 3,720 | 3,720 | 3,660 | 3,685 | 19,900 | 1,842.50 |
| 2018-10-18 | 3,700 | 3,755 | 3,680 | 3,720 | 61,600 | 1,860 |
| 2018-10-17 | 3,610 | 3,700 | 3,600 | 3,700 | 64,900 | 1,850 |
| 2018-10-16 | 3,450 | 3,630 | 3,450 | 3,610 | 45,900 | 1,805 |
| 2018-10-15 | 3,550 | 3,555 | 3,450 | 3,450 | 45,100 | 1,725 |
| 2018-10-12 | 3,505 | 3,595 | 3,505 | 3,575 | 42,400 | 1,787.50 |
| 2018-10-11 | 3,540 | 3,620 | 3,515 | 3,550 | 55,000 | 1,775 |
| 2018-10-10 | 3,560 | 3,680 | 3,560 | 3,610 | 49,600 | 1,805 |
| 2018-10-09 | 3,515 | 3,565 | 3,505 | 3,555 | 24,900 | 1,777.50 |
| 2018-10-05 | 3,540 | 3,550 | 3,500 | 3,515 | 26,700 | 1,757.50 |
| 2018-10-04 | 3,565 | 3,595 | 3,555 | 3,590 | 29,300 | 1,795 |
| 2018-10-03 | 3,565 | 3,610 | 3,530 | 3,560 | 29,600 | 1,780 |
| 2018-10-02 | 3,575 | 3,615 | 3,565 | 3,565 | 29,400 | 1,782.50 |
| 2018-10-01 | 3,520 | 3,595 | 3,490 | 3,575 | 36,200 | 1,787.50 |
| 2018-09-28 | 3,460 | 3,590 | 3,445 | 3,570 | 68,400 | 1,785 |
| 2018-09-27 | 3,450 | 3,470 | 3,405 | 3,425 | 13,300 | 1,712.50 |
| 2018-09-26 | 3,365 | 3,450 | 3,355 | 3,450 | 33,500 | 1,725 |
| 2018-09-25 | 3,435 | 3,445 | 3,405 | 3,425 | 22,000 | 1,712.50 |
| 2018-09-21 | 3,485 | 3,490 | 3,385 | 3,395 | 30,500 | 1,697.50 |
| 2018-09-20 | 3,530 | 3,535 | 3,470 | 3,490 | 31,900 | 1,745 |
| 2018-09-19 | 3,450 | 3,570 | 3,445 | 3,540 | 84,600 | 1,770 |
| 2018-09-18 | 3,350 | 3,455 | 3,345 | 3,430 | 44,200 | 1,715 |
| 2018-09-14 | 3,390 | 3,440 | 3,360 | 3,370 | 49,900 | 1,685 |
| 2018-09-13 | 3,415 | 3,510 | 3,415 | 3,445 | 31,400 | 1,722.50 |
| 2018-09-12 | 3,430 | 3,455 | 3,365 | 3,420 | 35,100 | 1,710 |
| 2018-09-11 | 3,520 | 3,565 | 3,405 | 3,430 | 61,500 | 1,715 |
| 2018-09-10 | 3,475 | 3,550 | 3,465 | 3,510 | 29,500 | 1,755 |
| 2018-09-07 | 3,490 | 3,525 | 3,460 | 3,510 | 25,400 | 1,755 |
| 2018-09-06 | 3,500 | 3,530 | 3,470 | 3,515 | 37,500 | 1,757.50 |
| 2018-09-05 | 3,530 | 3,565 | 3,475 | 3,480 | 61,800 | 1,740 |
| 2018-09-04 | 3,490 | 3,500 | 3,445 | 3,500 | 25,200 | 1,750 |
| 2018-09-03 | 3,485 | 3,520 | 3,460 | 3,495 | 26,600 | 1,747.50 |
| 2018-08-31 | 3,455 | 3,500 | 3,450 | 3,465 | 59,300 | 1,732.50 |
| 2018-08-30 | 3,415 | 3,485 | 3,405 | 3,440 | 59,000 | 1,720 |
| 2018-08-29 | 3,370 | 3,405 | 3,365 | 3,370 | 24,300 | 1,685 |
| 2018-08-28 | 3,350 | 3,430 | 3,350 | 3,380 | 71,300 | 1,690 |
| 2018-08-27 | 3,285 | 3,345 | 3,285 | 3,340 | 28,800 | 1,670 |
| 2018-08-24 | 3,255 | 3,320 | 3,240 | 3,320 | 36,700 | 1,660 |
| 2018-08-23 | 3,315 | 3,340 | 3,245 | 3,275 | 38,200 | 1,637.50 |
| 2018-08-22 | 3,230 | 3,340 | 3,225 | 3,315 | 27,700 | 1,657.50 |
| 2018-08-21 | 3,185 | 3,245 | 3,175 | 3,230 | 25,800 | 1,615 |
| 2018-08-20 | 3,275 | 3,300 | 3,180 | 3,185 | 40,800 | 1,592.50 |
| 2018-08-17 | 3,290 | 3,320 | 3,270 | 3,285 | 32,400 | 1,642.50 |
| 2018-08-16 | 3,275 | 3,330 | 3,270 | 3,290 | 69,400 | 1,645 |
| 2018-08-15 | 3,265 | 3,340 | 3,265 | 3,300 | 45,700 | 1,650 |
| 2018-08-14 | 3,195 | 3,315 | 3,195 | 3,300 | 53,700 | 1,650 |
| 2018-08-13 | 3,250 | 3,260 | 3,170 | 3,195 | 30,800 | 1,597.50 |
| 2018-08-10 | 3,280 | 3,300 | 3,230 | 3,240 | 28,800 | 1,620 |
| 2018-08-09 | 3,325 | 3,330 | 3,265 | 3,280 | 26,800 | 1,640 |
| 2018-08-08 | 3,260 | 3,340 | 3,260 | 3,325 | 47,200 | 1,662.50 |
| 2018-08-07 | 3,160 | 3,270 | 3,160 | 3,260 | 39,800 | 1,630 |
| 2018-08-06 | 3,265 | 3,300 | 3,190 | 3,190 | 50,700 | 1,595 |
| 2018-08-03 | 3,260 | 3,390 | 3,260 | 3,285 | 102,100 | 1,642.50 |
| 2018-08-02 | 3,235 | 3,345 | 3,190 | 3,260 | 118,200 | 1,630 |
| 2018-08-01 | 3,100 | 3,240 | 3,085 | 3,205 | 174,700 | 1,602.50 |
| 2018-07-31 | 3,050 | 3,050 | 2,942 | 2,966 | 48,300 | 1,483 |
| 2018-07-30 | 3,030 | 3,050 | 2,988 | 3,035 | 36,500 | 1,517.50 |
| 2018-07-27 | 3,030 | 3,045 | 2,987 | 3,010 | 27,600 | 1,505 |
| 2018-07-26 | 2,987 | 3,025 | 2,983 | 3,020 | 43,700 | 1,510 |
| 2018-07-25 | 2,980 | 2,986 | 2,957 | 2,959 | 36,200 | 1,479.50 |
| 2018-07-24 | 2,944 | 2,968 | 2,926 | 2,954 | 28,800 | 1,477 |
| 2018-07-23 | 2,945 | 2,975 | 2,923 | 2,945 | 28,700 | 1,472.50 |
| 2018-07-20 | 2,970 | 2,973 | 2,915 | 2,930 | 15,200 | 1,465 |
| 2018-07-19 | 2,965 | 2,977 | 2,936 | 2,939 | 19,900 | 1,469.50 |
| 2018-07-18 | 2,916 | 2,969 | 2,900 | 2,956 | 27,700 | 1,478 |
| 2018-07-17 | 2,852 | 2,938 | 2,852 | 2,912 | 48,400 | 1,456 |
| 2018-07-13 | 2,833 | 2,866 | 2,833 | 2,846 | 17,100 | 1,423 |
| 2018-07-12 | 2,813 | 2,864 | 2,813 | 2,833 | 29,300 | 1,416.50 |
| 2018-07-11 | 2,810 | 2,830 | 2,772 | 2,812 | 23,100 | 1,406 |
| 2018-07-10 | 2,860 | 2,880 | 2,810 | 2,810 | 31,200 | 1,405 |
| 2018-07-09 | 2,770 | 2,855 | 2,744 | 2,842 | 35,100 | 1,421 |
| 2018-07-06 | 2,771 | 2,788 | 2,744 | 2,757 | 29,100 | 1,378.50 |
| 2018-07-05 | 2,822 | 2,822 | 2,735 | 2,738 | 56,300 | 1,369 |
| 2018-07-04 | 2,836 | 2,853 | 2,814 | 2,822 | 27,600 | 1,411 |
| 2018-07-03 | 2,868 | 2,900 | 2,840 | 2,880 | 67,800 | 1,440 |
| 2018-07-02 | 2,970 | 2,987 | 2,840 | 2,850 | 117,600 | 1,425 |
| 2018-06-29 | 2,899 | 2,968 | 2,893 | 2,942 | 89,600 | 1,471 |
| 2018-06-28 | 2,825 | 2,858 | 2,777 | 2,844 | 112,500 | 1,422 |
| 2018-06-27 | 2,824 | 2,884 | 2,824 | 2,875 | 33,100 | 1,437.50 |
| 2018-06-26 | 2,817 | 2,875 | 2,810 | 2,874 | 26,100 | 1,437 |
| 2018-06-25 | 2,942 | 2,942 | 2,851 | 2,854 | 30,500 | 1,427 |
| 2018-06-22 | 2,860 | 2,937 | 2,833 | 2,931 | 100,500 | 1,465.50 |
| 2018-06-21 | 2,999 | 2,999 | 2,871 | 2,873 | 161,400 | 1,436.50 |
| 2018-06-20 | 3,030 | 3,035 | 2,977 | 3,010 | 52,900 | 1,505 |
| 2018-06-19 | 3,000 | 3,025 | 2,971 | 2,995 | 25,600 | 1,497.50 |
| 2018-06-18 | 3,050 | 3,060 | 2,988 | 3,000 | 39,400 | 1,500 |
| 2018-06-15 | 3,055 | 3,065 | 3,000 | 3,000 | 42,300 | 1,500 |
| 2018-06-14 | 3,050 | 3,050 | 3,005 | 3,020 | 23,000 | 1,510 |
| 2018-06-13 | 3,060 | 3,080 | 3,055 | 3,065 | 31,800 | 1,532.50 |
| 2018-06-12 | 2,981 | 3,050 | 2,970 | 3,045 | 36,500 | 1,522.50 |
| 2018-06-11 | 2,999 | 3,005 | 2,964 | 2,966 | 48,400 | 1,483 |
| 2018-06-08 | 3,055 | 3,065 | 2,982 | 2,987 | 55,300 | 1,493.50 |
| 2018-06-07 | 3,050 | 3,070 | 3,045 | 3,055 | 29,800 | 1,527.50 |
| 2018-06-06 | 3,045 | 3,045 | 3,020 | 3,030 | 22,900 | 1,515 |
| 2018-06-05 | 3,060 | 3,070 | 3,020 | 3,050 | 43,000 | 1,525 |
| 2018-06-04 | 3,025 | 3,095 | 2,983 | 3,000 | 83,000 | 1,500 |
| 2018-06-01 | 2,971 | 3,020 | 2,950 | 3,010 | 68,200 | 1,505 |
| 2018-05-31 | 2,956 | 2,978 | 2,930 | 2,974 | 147,600 | 1,487 |
| 2018-05-30 | 3,000 | 3,015 | 2,905 | 2,906 | 138,100 | 1,453 |
| 2018-05-29 | 3,025 | 3,050 | 3,010 | 3,030 | 50,100 | 1,515 |
| 2018-05-28 | 3,095 | 3,095 | 3,015 | 3,025 | 60,400 | 1,512.50 |
| 2018-05-25 | 3,090 | 3,095 | 3,055 | 3,075 | 75,600 | 1,537.50 |
| 2018-05-24 | 3,140 | 3,140 | 3,090 | 3,120 | 59,100 | 1,560 |
| 2018-05-23 | 3,200 | 3,200 | 3,120 | 3,140 | 70,400 | 1,570 |
| 2018-05-22 | 3,230 | 3,235 | 3,190 | 3,200 | 50,300 | 1,600 |
| 2018-05-21 | 3,270 | 3,285 | 3,235 | 3,240 | 40,000 | 1,620 |
| 2018-05-18 | 3,255 | 3,280 | 3,220 | 3,270 | 62,100 | 1,635 |
| 2018-05-17 | 3,305 | 3,325 | 3,260 | 3,270 | 46,500 | 1,635 |
| 2018-05-16 | 3,300 | 3,335 | 3,300 | 3,320 | 25,200 | 1,660 |
| 2018-05-15 | 3,320 | 3,340 | 3,290 | 3,300 | 29,600 | 1,650 |
| 2018-05-14 | 3,300 | 3,335 | 3,280 | 3,315 | 44,800 | 1,657.50 |
| 2018-05-11 | 3,295 | 3,315 | 3,270 | 3,290 | 39,600 | 1,645 |
| 2018-05-10 | 3,320 | 3,330 | 3,285 | 3,295 | 41,800 | 1,647.50 |
| 2018-05-09 | 3,330 | 3,385 | 3,300 | 3,340 | 69,200 | 1,670 |
| 2018-05-08 | 3,315 | 3,360 | 3,285 | 3,320 | 41,000 | 1,660 |
| 2018-05-07 | 3,250 | 3,345 | 3,235 | 3,325 | 100,600 | 1,662.50 |
| 2018-05-02 | 3,135 | 3,210 | 3,100 | 3,210 | 111,700 | 1,605 |
| 2018-05-01 | 3,055 | 3,140 | 3,050 | 3,100 | 257,800 | 1,550 |
| 2018-04-27 | 3,380 | 3,420 | 3,365 | 3,405 | 61,200 | 1,702.50 |
| 2018-04-26 | 3,410 | 3,415 | 3,350 | 3,370 | 74,400 | 1,685 |
| 2018-04-25 | 3,445 | 3,455 | 3,310 | 3,360 | 131,400 | 1,680 |
| 2018-04-24 | 3,510 | 3,525 | 3,475 | 3,495 | 30,400 | 1,747.50 |
| 2018-04-23 | 3,510 | 3,520 | 3,465 | 3,500 | 39,700 | 1,750 |
| 2018-04-20 | 3,545 | 3,545 | 3,500 | 3,510 | 20,200 | 1,755 |
| 2018-04-19 | 3,525 | 3,555 | 3,495 | 3,525 | 30,800 | 1,762.50 |
| 2018-04-18 | 3,470 | 3,570 | 3,465 | 3,555 | 53,000 | 1,777.50 |
| 2018-04-17 | 3,455 | 3,515 | 3,455 | 3,485 | 70,400 | 1,742.50 |
| 2018-04-16 | 3,440 | 3,465 | 3,405 | 3,465 | 20,600 | 1,732.50 |
| 2018-04-13 | 3,375 | 3,430 | 3,350 | 3,425 | 29,100 | 1,712.50 |
| 2018-04-12 | 3,385 | 3,385 | 3,335 | 3,360 | 29,500 | 1,680 |
| 2018-04-11 | 3,425 | 3,425 | 3,335 | 3,335 | 44,700 | 1,667.50 |
| 2018-04-10 | 3,450 | 3,480 | 3,420 | 3,425 | 41,600 | 1,712.50 |
| 2018-04-09 | 3,395 | 3,445 | 3,395 | 3,435 | 23,600 | 1,717.50 |
| 2018-04-06 | 3,405 | 3,475 | 3,385 | 3,420 | 71,500 | 1,710 |
| 2018-04-05 | 3,420 | 3,420 | 3,360 | 3,370 | 44,700 | 1,685 |
| 2018-04-04 | 3,360 | 3,410 | 3,325 | 3,390 | 63,500 | 1,695 |
| 2018-04-03 | 3,300 | 3,345 | 3,295 | 3,335 | 40,600 | 1,667.50 |
| 2018-03-30 | 3,410 | 3,410 | 3,325 | 3,350 | 47,600 | 1,675 |
| 2018-03-29 | 3,400 | 3,400 | 3,330 | 3,365 | 31,500 | 1,682.50 |
| 2018-03-28 | 3,325 | 3,365 | 3,285 | 3,340 | 53,000 | 1,670 |
| 2018-03-27 | 3,340 | 3,385 | 3,330 | 3,365 | 61,600 | 1,682.50 |
| 2018-03-26 | 3,330 | 3,340 | 3,215 | 3,315 | 89,500 | 1,657.50 |
| 2018-03-23 | 3,355 | 3,370 | 3,305 | 3,330 | 102,800 | 1,665 |
| 2018-03-22 | 3,460 | 3,460 | 3,400 | 3,410 | 99,700 | 1,705 |
| 2018-03-20 | 3,480 | 3,495 | 3,445 | 3,480 | 88,400 | 1,740 |
| 2018-03-19 | 3,655 | 3,655 | 3,445 | 3,480 | 147,400 | 1,740 |
| 2018-03-16 | 3,720 | 3,765 | 3,700 | 3,725 | 48,200 | 1,862.50 |
| 2018-03-15 | 3,740 | 3,770 | 3,715 | 3,745 | 49,800 | 1,872.50 |
| 2018-03-14 | 3,670 | 3,750 | 3,670 | 3,730 | 65,400 | 1,865 |
| 2018-03-13 | 3,570 | 3,725 | 3,565 | 3,725 | 144,700 | 1,862.50 |
| 2018-03-12 | 3,595 | 3,595 | 3,550 | 3,580 | 36,100 | 1,790 |
| 2018-03-09 | 3,695 | 3,695 | 3,530 | 3,545 | 70,000 | 1,772.50 |
| 2018-03-08 | 3,620 | 3,715 | 3,600 | 3,680 | 101,900 | 1,840 |
| 2018-03-07 | 3,550 | 3,660 | 3,540 | 3,620 | 90,000 | 1,810 |
| 2018-03-06 | 3,550 | 3,585 | 3,510 | 3,550 | 66,800 | 1,775 |
| 2018-03-05 | 3,495 | 3,585 | 3,490 | 3,540 | 53,900 | 1,770 |
| 2018-03-02 | 3,475 | 3,540 | 3,470 | 3,530 | 32,100 | 1,765 |
| 2018-03-01 | 3,550 | 3,565 | 3,500 | 3,540 | 49,000 | 1,770 |
| 2018-02-28 | 3,535 | 3,585 | 3,535 | 3,570 | 25,200 | 1,785 |
| 2018-02-27 | 3,605 | 3,635 | 3,500 | 3,535 | 61,300 | 1,767.50 |
| 2018-02-26 | 3,525 | 3,600 | 3,515 | 3,590 | 45,500 | 1,795 |
| 2018-02-23 | 3,520 | 3,530 | 3,475 | 3,500 | 62,200 | 1,750 |
| 2018-02-22 | 3,410 | 3,500 | 3,410 | 3,450 | 80,000 | 1,725 |
| 2018-02-21 | 3,460 | 3,470 | 3,420 | 3,425 | 55,700 | 1,712.50 |
| 2018-02-20 | 3,510 | 3,510 | 3,455 | 3,460 | 37,000 | 1,730 |
| 2018-02-19 | 3,435 | 3,515 | 3,425 | 3,470 | 70,400 | 1,735 |
| 2018-02-16 | 3,445 | 3,460 | 3,385 | 3,395 | 103,000 | 1,697.50 |
| 2018-02-15 | 3,595 | 3,595 | 3,395 | 3,410 | 148,100 | 1,705 |
| 2018-02-14 | 3,790 | 3,790 | 3,545 | 3,560 | 120,600 | 1,780 |
| 2018-02-13 | 3,820 | 3,840 | 3,800 | 3,800 | 75,200 | 1,900 |
| 2018-02-09 | 3,630 | 3,820 | 3,630 | 3,800 | 113,100 | 1,900 |
| 2018-02-08 | 3,710 | 3,850 | 3,710 | 3,825 | 134,800 | 1,912.50 |
| 2018-02-07 | 3,800 | 3,800 | 3,685 | 3,685 | 99,200 | 1,842.50 |
| 2018-02-06 | 3,665 | 3,680 | 3,550 | 3,660 | 191,500 | 1,830 |
| 2018-02-05 | 3,720 | 3,810 | 3,710 | 3,805 | 150,200 | 1,902.50 |
| 2018-02-02 | 3,640 | 3,775 | 3,630 | 3,775 | 265,900 | 1,887.50 |
| 2018-02-01 | 3,590 | 3,650 | 3,495 | 3,650 | 446,600 | 1,825 |
| 2018-01-31 | 3,465 | 3,470 | 3,435 | 3,440 | 76,600 | 1,720 |
| 2018-01-30 | 3,470 | 3,480 | 3,420 | 3,435 | 61,400 | 1,717.50 |
| 2018-01-29 | 3,450 | 3,480 | 3,440 | 3,460 | 71,700 | 1,730 |
| 2018-01-26 | 3,410 | 3,450 | 3,410 | 3,445 | 71,900 | 1,722.50 |
| 2018-01-25 | 3,415 | 3,415 | 3,390 | 3,410 | 40,600 | 1,705 |
| 2018-01-24 | 3,385 | 3,425 | 3,375 | 3,410 | 99,500 | 1,705 |
| 2018-01-23 | 3,375 | 3,390 | 3,365 | 3,380 | 67,900 | 1,690 |
| 2018-01-22 | 3,385 | 3,385 | 3,360 | 3,375 | 51,500 | 1,687.50 |
| 2018-01-19 | 3,370 | 3,380 | 3,360 | 3,370 | 61,100 | 1,685 |
| 2018-01-18 | 3,395 | 3,395 | 3,355 | 3,355 | 60,800 | 1,677.50 |
| 2018-01-17 | 3,375 | 3,375 | 3,355 | 3,375 | 83,900 | 1,687.50 |
| 2018-01-16 | 3,370 | 3,390 | 3,360 | 3,375 | 93,300 | 1,687.50 |
| 2018-01-15 | 3,400 | 3,420 | 3,370 | 3,375 | 93,800 | 1,687.50 |
| 2018-01-12 | 3,455 | 3,460 | 3,395 | 3,395 | 133,800 | 1,697.50 |
| 2018-01-11 | 3,475 | 3,480 | 3,450 | 3,460 | 41,300 | 1,730 |
| 2018-01-10 | 3,495 | 3,495 | 3,480 | 3,480 | 50,700 | 1,740 |
| 2018-01-09 | 3,500 | 3,500 | 3,485 | 3,495 | 60,500 | 1,747.50 |
| 2018-01-05 | 3,490 | 3,500 | 3,475 | 3,490 | 67,000 | 1,745 |
| 2018-01-04 | 3,435 | 3,490 | 3,435 | 3,480 | 71,700 | 1,740 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株