3349 (株)コスモス薬品 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 | 18,770 | 18,770 | 18,270 | 18,350 | 58,000 | 4,587.50 |
| 2018-12-27 | 19,140 | 19,300 | 18,610 | 18,820 | 101,200 | 4,705 |
| 2018-12-26 | 17,870 | 18,610 | 17,870 | 18,340 | 140,300 | 4,585 |
| 2018-12-25 | 18,200 | 18,200 | 17,640 | 17,720 | 75,200 | 4,430 |
| 2018-12-21 | 18,940 | 19,040 | 18,570 | 18,730 | 117,600 | 4,682.50 |
| 2018-12-20 | 19,350 | 19,500 | 18,910 | 18,960 | 75,400 | 4,740 |
| 2018-12-19 | 19,490 | 19,790 | 19,350 | 19,430 | 97,500 | 4,857.50 |
| 2018-12-18 | 20,510 | 20,540 | 19,830 | 19,890 | 95,400 | 4,972.50 |
| 2018-12-17 | 20,870 | 20,870 | 20,590 | 20,670 | 75,200 | 5,167.50 |
| 2018-12-14 | 20,850 | 21,010 | 20,640 | 20,860 | 106,100 | 5,215 |
| 2018-12-13 | 21,310 | 21,310 | 20,960 | 21,000 | 79,000 | 5,250 |
| 2018-12-12 | 21,340 | 21,460 | 20,750 | 21,300 | 119,000 | 5,325 |
| 2018-12-11 | 21,480 | 21,500 | 20,910 | 21,230 | 114,400 | 5,307.50 |
| 2018-12-10 | 22,180 | 22,200 | 21,510 | 21,620 | 89,700 | 5,405 |
| 2018-12-07 | 22,690 | 22,880 | 22,610 | 22,680 | 93,800 | 5,670 |
| 2018-12-06 | 23,260 | 23,290 | 22,460 | 22,600 | 62,200 | 5,650 |
| 2018-12-05 | 23,080 | 23,770 | 23,020 | 23,380 | 73,600 | 5,845 |
| 2018-12-04 | 23,460 | 23,670 | 23,310 | 23,350 | 74,400 | 5,837.50 |
| 2018-12-03 | 23,390 | 23,540 | 23,220 | 23,540 | 73,900 | 5,885 |
| 2018-11-30 | 22,990 | 23,220 | 22,890 | 23,030 | 113,000 | 5,757.50 |
| 2018-11-29 | 22,720 | 23,220 | 22,610 | 22,980 | 130,100 | 5,745 |
| 2018-11-28 | 21,880 | 22,350 | 21,750 | 22,260 | 149,000 | 5,565 |
| 2018-11-27 | 21,880 | 22,250 | 21,720 | 21,850 | 303,700 | 5,462.50 |
| 2018-11-26 | 21,590 | 21,700 | 20,840 | 21,660 | 287,100 | 5,415 |
| 2018-11-22 | 21,570 | 21,640 | 21,390 | 21,510 | 110,200 | 5,377.50 |
| 2018-11-21 | 21,460 | 21,670 | 21,350 | 21,590 | 63,600 | 5,397.50 |
| 2018-11-20 | 21,610 | 21,890 | 21,450 | 21,610 | 86,400 | 5,402.50 |
| 2018-11-19 | 22,240 | 22,490 | 21,600 | 21,730 | 120,700 | 5,432.50 |
| 2018-11-16 | 22,660 | 22,710 | 22,040 | 22,100 | 85,500 | 5,525 |
| 2018-11-15 | 22,520 | 22,760 | 22,300 | 22,650 | 50,100 | 5,662.50 |
| 2018-11-14 | 22,890 | 22,980 | 22,660 | 22,680 | 49,500 | 5,670 |
| 2018-11-13 | 22,980 | 23,030 | 22,590 | 22,850 | 68,700 | 5,712.50 |
| 2018-11-12 | 23,020 | 23,290 | 22,970 | 23,180 | 50,700 | 5,795 |
| 2018-11-09 | 23,550 | 23,700 | 22,990 | 23,010 | 65,600 | 5,752.50 |
| 2018-11-08 | 23,350 | 23,550 | 23,210 | 23,520 | 45,000 | 5,880 |
| 2018-11-07 | 23,220 | 23,310 | 22,990 | 23,080 | 47,900 | 5,770 |
| 2018-11-06 | 23,020 | 23,240 | 22,960 | 23,100 | 39,800 | 5,775 |
| 2018-11-05 | 22,920 | 23,140 | 22,880 | 22,910 | 49,500 | 5,727.50 |
| 2018-11-02 | 22,730 | 22,990 | 22,630 | 22,980 | 54,500 | 5,745 |
| 2018-11-01 | 23,140 | 23,260 | 22,710 | 22,790 | 48,100 | 5,697.50 |
| 2018-10-31 | 22,840 | 23,120 | 22,540 | 23,070 | 86,500 | 5,767.50 |
| 2018-10-30 | 21,940 | 22,740 | 21,540 | 22,690 | 117,600 | 5,672.50 |
| 2018-10-29 | 22,460 | 22,710 | 21,700 | 21,790 | 89,600 | 5,447.50 |
| 2018-10-26 | 22,670 | 22,990 | 22,200 | 22,220 | 89,900 | 5,555 |
| 2018-10-25 | 22,410 | 22,490 | 22,090 | 22,440 | 83,800 | 5,610 |
| 2018-10-24 | 23,350 | 23,390 | 22,810 | 22,890 | 71,400 | 5,722.50 |
| 2018-10-23 | 23,400 | 23,510 | 23,030 | 23,110 | 110,000 | 5,777.50 |
| 2018-10-22 | 23,090 | 23,570 | 22,820 | 23,400 | 110,100 | 5,850 |
| 2018-10-19 | 23,200 | 23,400 | 22,790 | 22,990 | 89,200 | 5,747.50 |
| 2018-10-18 | 23,410 | 23,540 | 22,830 | 23,420 | 151,300 | 5,855 |
| 2018-10-17 | 24,160 | 24,200 | 23,220 | 23,440 | 197,800 | 5,860 |
| 2018-10-16 | 24,980 | 25,130 | 23,820 | 23,930 | 189,800 | 5,982.50 |
| 2018-10-15 | 24,350 | 24,790 | 24,000 | 24,760 | 179,900 | 6,190 |
| 2018-10-12 | 24,400 | 24,400 | 23,680 | 23,920 | 120,500 | 5,980 |
| 2018-10-11 | 24,370 | 24,600 | 24,110 | 24,150 | 81,100 | 6,037.50 |
| 2018-10-10 | 24,700 | 25,090 | 24,520 | 24,870 | 78,100 | 6,217.50 |
| 2018-10-09 | 24,890 | 25,420 | 24,710 | 24,710 | 98,100 | 6,177.50 |
| 2018-10-05 | 24,820 | 25,030 | 24,710 | 24,890 | 45,700 | 6,222.50 |
| 2018-10-04 | 25,880 | 25,940 | 24,860 | 24,870 | 120,600 | 6,217.50 |
| 2018-10-03 | 25,630 | 26,180 | 25,630 | 25,790 | 82,200 | 6,447.50 |
| 2018-10-02 | 25,200 | 25,690 | 25,130 | 25,500 | 67,300 | 6,375 |
| 2018-10-01 | 25,550 | 25,550 | 24,880 | 25,120 | 68,400 | 6,280 |
| 2018-09-28 | 25,450 | 25,780 | 25,360 | 25,550 | 78,600 | 6,387.50 |
| 2018-09-27 | 25,480 | 25,870 | 25,380 | 25,450 | 69,900 | 6,362.50 |
| 2018-09-26 | 25,860 | 26,290 | 25,710 | 25,980 | 58,800 | 6,495 |
| 2018-09-25 | 25,130 | 25,730 | 24,940 | 25,730 | 68,300 | 6,432.50 |
| 2018-09-21 | 25,020 | 25,360 | 24,920 | 25,120 | 53,700 | 6,280 |
| 2018-09-20 | 25,240 | 25,240 | 24,830 | 24,850 | 53,900 | 6,212.50 |
| 2018-09-19 | 25,100 | 25,280 | 24,770 | 25,220 | 60,200 | 6,305 |
| 2018-09-18 | 24,520 | 24,920 | 24,340 | 24,900 | 60,700 | 6,225 |
| 2018-09-14 | 24,430 | 24,640 | 24,140 | 24,280 | 78,000 | 6,070 |
| 2018-09-13 | 23,560 | 24,540 | 23,560 | 24,290 | 206,600 | 6,072.50 |
| 2018-09-12 | 22,810 | 22,930 | 22,360 | 22,880 | 84,300 | 5,720 |
| 2018-09-11 | 22,990 | 23,000 | 22,510 | 22,750 | 74,900 | 5,687.50 |
| 2018-09-10 | 23,190 | 23,190 | 22,790 | 22,950 | 67,900 | 5,737.50 |
| 2018-09-07 | 23,210 | 23,410 | 23,190 | 23,250 | 43,300 | 5,812.50 |
| 2018-09-06 | 23,390 | 23,530 | 23,190 | 23,290 | 70,600 | 5,822.50 |
| 2018-09-05 | 23,690 | 23,740 | 23,360 | 23,380 | 60,600 | 5,845 |
| 2018-09-04 | 23,330 | 24,010 | 23,030 | 23,750 | 93,900 | 5,937.50 |
| 2018-09-03 | 23,250 | 23,470 | 23,160 | 23,320 | 60,100 | 5,830 |
| 2018-08-31 | 23,020 | 23,340 | 22,900 | 23,270 | 56,400 | 5,817.50 |
| 2018-08-30 | 23,210 | 23,260 | 22,890 | 23,030 | 82,700 | 5,757.50 |
| 2018-08-29 | 23,600 | 23,700 | 23,040 | 23,040 | 93,300 | 5,760 |
| 2018-08-28 | 24,070 | 24,100 | 23,770 | 23,770 | 48,000 | 5,942.50 |
| 2018-08-27 | 24,090 | 24,300 | 24,060 | 24,060 | 48,300 | 6,015 |
| 2018-08-24 | 24,280 | 24,320 | 23,920 | 24,080 | 48,600 | 6,020 |
| 2018-08-23 | 24,360 | 24,720 | 24,010 | 24,010 | 118,700 | 6,002.50 |
| 2018-08-22 | 24,070 | 24,580 | 23,960 | 24,360 | 70,900 | 6,090 |
| 2018-08-21 | 24,050 | 24,190 | 24,000 | 24,000 | 55,700 | 6,000 |
| 2018-08-20 | 24,050 | 24,200 | 24,050 | 24,050 | 67,700 | 6,012.50 |
| 2018-08-17 | 23,940 | 24,040 | 23,860 | 23,980 | 104,200 | 5,995 |
| 2018-08-16 | 23,590 | 24,090 | 23,240 | 24,070 | 113,400 | 6,017.50 |
| 2018-08-15 | 23,730 | 23,840 | 23,490 | 23,600 | 53,000 | 5,900 |
| 2018-08-14 | 23,320 | 23,730 | 23,150 | 23,720 | 53,900 | 5,930 |
| 2018-08-13 | 23,450 | 23,490 | 22,820 | 23,120 | 86,900 | 5,780 |
| 2018-08-10 | 24,190 | 24,450 | 23,600 | 23,650 | 75,300 | 5,912.50 |
| 2018-08-09 | 24,050 | 24,330 | 23,840 | 24,280 | 62,800 | 6,070 |
| 2018-08-08 | 23,930 | 24,310 | 23,930 | 24,140 | 64,000 | 6,035 |
| 2018-08-07 | 24,290 | 24,400 | 24,130 | 24,190 | 37,200 | 6,047.50 |
| 2018-08-06 | 24,230 | 24,670 | 24,150 | 24,380 | 43,700 | 6,095 |
| 2018-08-03 | 24,270 | 24,380 | 24,110 | 24,210 | 59,800 | 6,052.50 |
| 2018-08-02 | 24,080 | 24,350 | 23,980 | 24,270 | 73,500 | 6,067.50 |
| 2018-08-01 | 24,580 | 24,580 | 24,300 | 24,490 | 46,500 | 6,122.50 |
| 2018-07-31 | 24,830 | 24,830 | 24,290 | 24,590 | 65,800 | 6,147.50 |
| 2018-07-30 | 25,050 | 25,200 | 24,690 | 24,840 | 51,100 | 6,210 |
| 2018-07-27 | 25,500 | 25,500 | 25,030 | 25,190 | 48,500 | 6,297.50 |
| 2018-07-26 | 25,030 | 25,090 | 24,880 | 25,030 | 61,500 | 6,257.50 |
| 2018-07-25 | 25,150 | 25,230 | 24,710 | 25,050 | 94,400 | 6,262.50 |
| 2018-07-24 | 25,430 | 25,750 | 25,180 | 25,340 | 84,400 | 6,335 |
| 2018-07-23 | 25,190 | 25,880 | 25,110 | 25,380 | 153,000 | 6,345 |
| 2018-07-20 | 24,810 | 25,520 | 24,750 | 25,460 | 124,100 | 6,365 |
| 2018-07-19 | 25,350 | 25,460 | 24,650 | 24,720 | 115,000 | 6,180 |
| 2018-07-18 | 26,240 | 26,240 | 25,270 | 25,340 | 213,900 | 6,335 |
| 2018-07-17 | 25,800 | 26,360 | 25,520 | 25,740 | 189,000 | 6,435 |
| 2018-07-13 | 24,760 | 25,700 | 24,060 | 25,620 | 409,100 | 6,405 |
| 2018-07-12 | 21,510 | 21,910 | 21,470 | 21,760 | 123,500 | 5,440 |
| 2018-07-11 | 21,530 | 21,910 | 21,470 | 21,620 | 88,800 | 5,405 |
| 2018-07-10 | 22,050 | 22,130 | 21,580 | 21,600 | 60,800 | 5,400 |
| 2018-07-09 | 21,900 | 21,980 | 21,630 | 21,920 | 73,900 | 5,480 |
| 2018-07-06 | 21,790 | 22,180 | 21,790 | 21,950 | 76,500 | 5,487.50 |
| 2018-07-05 | 21,610 | 21,750 | 21,400 | 21,530 | 46,100 | 5,382.50 |
| 2018-07-04 | 21,420 | 21,890 | 21,390 | 21,790 | 59,800 | 5,447.50 |
| 2018-07-03 | 21,530 | 21,920 | 21,450 | 21,630 | 71,800 | 5,407.50 |
| 2018-07-02 | 22,280 | 22,280 | 21,280 | 21,600 | 139,900 | 5,400 |
| 2018-06-29 | 22,500 | 22,590 | 22,250 | 22,480 | 44,800 | 5,620 |
| 2018-06-28 | 22,680 | 22,680 | 22,220 | 22,540 | 54,400 | 5,635 |
| 2018-06-27 | 22,200 | 22,710 | 22,180 | 22,630 | 60,500 | 5,657.50 |
| 2018-06-26 | 22,440 | 22,690 | 22,210 | 22,370 | 77,600 | 5,592.50 |
| 2018-06-25 | 23,190 | 23,210 | 22,390 | 22,440 | 95,100 | 5,610 |
| 2018-06-22 | 22,590 | 23,200 | 22,520 | 23,130 | 76,400 | 5,782.50 |
| 2018-06-21 | 22,780 | 23,160 | 22,750 | 22,840 | 103,800 | 5,710 |
| 2018-06-20 | 23,140 | 23,830 | 23,140 | 23,260 | 86,000 | 5,815 |
| 2018-06-19 | 23,750 | 23,750 | 23,060 | 23,330 | 105,600 | 5,832.50 |
| 2018-06-18 | 23,850 | 24,150 | 23,840 | 24,030 | 93,000 | 6,007.50 |
| 2018-06-15 | 23,400 | 23,990 | 23,290 | 23,950 | 146,600 | 5,987.50 |
| 2018-06-14 | 22,920 | 23,470 | 22,730 | 23,160 | 105,200 | 5,790 |
| 2018-06-13 | 22,720 | 23,190 | 22,700 | 23,020 | 92,900 | 5,755 |
| 2018-06-12 | 22,910 | 22,980 | 22,780 | 22,870 | 110,000 | 5,717.50 |
| 2018-06-11 | 22,760 | 22,910 | 22,730 | 22,820 | 68,900 | 5,705 |
| 2018-06-08 | 22,820 | 23,060 | 22,660 | 22,790 | 134,100 | 5,697.50 |
| 2018-06-07 | 23,340 | 23,340 | 22,560 | 22,710 | 133,900 | 5,677.50 |
| 2018-06-06 | 23,860 | 23,860 | 23,300 | 23,340 | 64,700 | 5,835 |
| 2018-06-05 | 23,670 | 23,950 | 23,520 | 23,860 | 60,200 | 5,965 |
| 2018-06-04 | 23,530 | 23,630 | 23,360 | 23,610 | 47,700 | 5,902.50 |
| 2018-06-01 | 23,610 | 23,830 | 23,440 | 23,530 | 78,700 | 5,882.50 |
| 2018-05-31 | 23,250 | 23,500 | 23,000 | 23,460 | 122,900 | 5,865 |
| 2018-05-30 | 23,170 | 23,450 | 23,020 | 23,170 | 82,100 | 5,792.50 |
| 2018-05-29 | 23,790 | 23,790 | 23,400 | 23,580 | 98,500 | 5,895 |
| 2018-05-28 | 24,000 | 24,100 | 23,650 | 23,840 | 299,400 | 5,960 |
| 2018-05-25 | 23,720 | 23,840 | 23,370 | 23,740 | 171,100 | 5,935 |
| 2018-05-24 | 23,900 | 24,190 | 23,680 | 23,730 | 92,600 | 5,932.50 |
| 2018-05-23 | 23,360 | 23,740 | 23,300 | 23,700 | 104,300 | 5,925 |
| 2018-05-22 | 23,900 | 23,970 | 23,280 | 23,340 | 121,700 | 5,835 |
| 2018-05-21 | 24,260 | 24,360 | 23,820 | 23,870 | 105,700 | 5,967.50 |
| 2018-05-18 | 24,560 | 24,560 | 24,100 | 24,400 | 113,200 | 6,100 |
| 2018-05-17 | 24,730 | 24,730 | 24,370 | 24,510 | 80,000 | 6,127.50 |
| 2018-05-16 | 24,930 | 25,060 | 24,650 | 24,730 | 78,900 | 6,182.50 |
| 2018-05-15 | 25,060 | 25,160 | 24,880 | 24,920 | 57,700 | 6,230 |
| 2018-05-14 | 25,010 | 25,090 | 24,920 | 25,050 | 55,000 | 6,262.50 |
| 2018-05-11 | 24,750 | 25,190 | 24,750 | 25,110 | 66,100 | 6,277.50 |
| 2018-05-10 | 24,840 | 24,960 | 24,570 | 24,750 | 84,900 | 6,187.50 |
| 2018-05-09 | 24,270 | 25,120 | 24,190 | 25,030 | 177,500 | 6,257.50 |
| 2018-05-08 | 24,110 | 24,320 | 23,930 | 24,270 | 103,900 | 6,067.50 |
| 2018-05-07 | 24,260 | 24,580 | 24,230 | 24,390 | 101,400 | 6,097.50 |
| 2018-05-02 | 24,750 | 24,880 | 24,200 | 24,310 | 110,900 | 6,077.50 |
| 2018-05-01 | 24,600 | 24,780 | 24,360 | 24,750 | 79,100 | 6,187.50 |
| 2018-04-27 | 24,480 | 24,700 | 24,360 | 24,610 | 83,900 | 6,152.50 |
| 2018-04-26 | 24,080 | 24,390 | 23,840 | 24,240 | 131,100 | 6,060 |
| 2018-04-25 | 23,420 | 23,900 | 23,410 | 23,810 | 62,700 | 5,952.50 |
| 2018-04-24 | 23,470 | 23,630 | 23,380 | 23,590 | 70,500 | 5,897.50 |
| 2018-04-23 | 23,300 | 23,570 | 23,260 | 23,470 | 92,600 | 5,867.50 |
| 2018-04-20 | 23,140 | 23,430 | 23,110 | 23,320 | 88,700 | 5,830 |
| 2018-04-19 | 23,300 | 23,340 | 22,670 | 23,270 | 161,700 | 5,817.50 |
| 2018-04-18 | 22,330 | 23,510 | 22,300 | 23,460 | 201,800 | 5,865 |
| 2018-04-17 | 22,410 | 22,880 | 22,200 | 22,410 | 163,000 | 5,602.50 |
| 2018-04-16 | 22,450 | 23,290 | 22,000 | 22,720 | 407,400 | 5,680 |
| 2018-04-13 | 21,150 | 21,340 | 20,790 | 21,070 | 99,800 | 5,267.50 |
| 2018-04-12 | 20,580 | 20,890 | 20,580 | 20,860 | 79,200 | 5,215 |
| 2018-04-11 | 20,780 | 20,830 | 20,310 | 20,490 | 101,700 | 5,122.50 |
| 2018-04-10 | 20,830 | 21,120 | 20,740 | 20,910 | 103,700 | 5,227.50 |
| 2018-04-09 | 21,010 | 21,060 | 20,850 | 20,930 | 84,600 | 5,232.50 |
| 2018-04-06 | 20,960 | 21,120 | 20,810 | 21,040 | 96,200 | 5,260 |
| 2018-04-05 | 21,560 | 21,650 | 20,830 | 20,890 | 138,100 | 5,222.50 |
| 2018-04-04 | 21,180 | 21,330 | 20,580 | 21,300 | 126,400 | 5,325 |
| 2018-04-03 | 20,960 | 21,050 | 20,810 | 21,030 | 147,800 | 5,257.50 |
| 2018-03-30 | 21,650 | 21,700 | 21,450 | 21,590 | 46,300 | 5,397.50 |
| 2018-03-29 | 21,530 | 21,630 | 21,410 | 21,540 | 83,200 | 5,385 |
| 2018-03-28 | 21,200 | 21,350 | 21,000 | 21,210 | 74,600 | 5,302.50 |
| 2018-03-27 | 21,000 | 21,160 | 20,900 | 21,060 | 106,800 | 5,265 |
| 2018-03-26 | 20,980 | 21,120 | 20,680 | 20,890 | 86,900 | 5,222.50 |
| 2018-03-23 | 21,120 | 21,330 | 20,870 | 21,030 | 145,800 | 5,257.50 |
| 2018-03-22 | 21,400 | 21,790 | 21,320 | 21,530 | 103,000 | 5,382.50 |
| 2018-03-20 | 21,590 | 21,710 | 21,390 | 21,430 | 70,200 | 5,357.50 |
| 2018-03-19 | 21,780 | 21,980 | 21,740 | 21,940 | 78,200 | 5,485 |
| 2018-03-16 | 21,900 | 22,080 | 21,650 | 21,950 | 124,100 | 5,487.50 |
| 2018-03-15 | 21,100 | 22,140 | 21,100 | 21,980 | 264,200 | 5,495 |
| 2018-03-14 | 20,760 | 20,910 | 20,500 | 20,820 | 128,600 | 5,205 |
| 2018-03-13 | 20,620 | 20,940 | 20,520 | 20,920 | 83,500 | 5,230 |
| 2018-03-12 | 21,030 | 21,110 | 20,430 | 20,620 | 66,600 | 5,155 |
| 2018-03-09 | 20,930 | 21,190 | 20,510 | 20,720 | 157,200 | 5,180 |
| 2018-03-08 | 20,230 | 20,860 | 20,080 | 20,600 | 207,900 | 5,150 |
| 2018-03-07 | 20,030 | 20,400 | 20,030 | 20,150 | 117,700 | 5,037.50 |
| 2018-03-06 | 19,980 | 20,640 | 19,650 | 20,230 | 177,100 | 5,057.50 |
| 2018-03-05 | 19,460 | 19,760 | 19,460 | 19,650 | 76,300 | 4,912.50 |
| 2018-03-02 | 19,910 | 19,930 | 19,260 | 19,390 | 171,900 | 4,847.50 |
| 2018-03-01 | 20,300 | 20,380 | 19,960 | 20,280 | 104,800 | 5,070 |
| 2018-02-28 | 19,990 | 20,530 | 19,950 | 20,280 | 130,600 | 5,070 |
| 2018-02-27 | 20,030 | 20,270 | 19,910 | 20,190 | 103,400 | 5,047.50 |
| 2018-02-26 | 19,620 | 20,000 | 19,460 | 19,970 | 95,300 | 4,992.50 |
| 2018-02-23 | 19,690 | 19,690 | 19,430 | 19,530 | 64,200 | 4,882.50 |
| 2018-02-22 | 19,830 | 19,830 | 19,610 | 19,680 | 84,700 | 4,920 |
| 2018-02-21 | 19,950 | 20,010 | 19,710 | 19,820 | 52,100 | 4,955 |
| 2018-02-20 | 20,030 | 20,080 | 19,900 | 19,950 | 71,300 | 4,987.50 |
| 2018-02-19 | 19,950 | 20,220 | 19,870 | 19,940 | 110,500 | 4,985 |
| 2018-02-16 | 19,450 | 19,760 | 19,450 | 19,600 | 103,000 | 4,900 |
| 2018-02-15 | 19,240 | 19,750 | 19,230 | 19,420 | 136,300 | 4,855 |
| 2018-02-14 | 19,130 | 19,370 | 19,000 | 19,240 | 70,000 | 4,810 |
| 2018-02-13 | 19,000 | 19,510 | 18,920 | 19,280 | 107,900 | 4,820 |
| 2018-02-09 | 18,800 | 18,900 | 18,520 | 18,750 | 121,800 | 4,687.50 |
| 2018-02-08 | 19,010 | 19,360 | 18,970 | 19,090 | 146,600 | 4,772.50 |
| 2018-02-07 | 19,640 | 19,950 | 18,950 | 18,950 | 208,500 | 4,737.50 |
| 2018-02-06 | 18,720 | 19,290 | 18,680 | 19,240 | 176,500 | 4,810 |
| 2018-02-05 | 19,480 | 19,530 | 19,330 | 19,400 | 91,500 | 4,850 |
| 2018-02-02 | 19,670 | 19,840 | 19,630 | 19,710 | 74,200 | 4,927.50 |
| 2018-02-01 | 19,550 | 19,820 | 19,520 | 19,780 | 100,300 | 4,945 |
| 2018-01-31 | 19,530 | 19,790 | 19,460 | 19,480 | 128,300 | 4,870 |
| 2018-01-30 | 19,770 | 19,900 | 19,510 | 19,600 | 170,700 | 4,900 |
| 2018-01-29 | 19,970 | 20,010 | 19,830 | 19,940 | 100,800 | 4,985 |
| 2018-01-26 | 19,780 | 20,000 | 19,750 | 19,970 | 128,600 | 4,992.50 |
| 2018-01-25 | 19,680 | 19,850 | 19,610 | 19,770 | 104,800 | 4,942.50 |
| 2018-01-24 | 19,610 | 19,960 | 19,570 | 19,680 | 231,000 | 4,920 |
| 2018-01-23 | 19,650 | 19,730 | 19,330 | 19,440 | 223,900 | 4,860 |
| 2018-01-22 | 19,690 | 19,760 | 19,520 | 19,670 | 193,600 | 4,917.50 |
| 2018-01-19 | 19,400 | 19,940 | 19,350 | 19,870 | 228,400 | 4,967.50 |
| 2018-01-18 | 19,690 | 20,010 | 19,620 | 19,800 | 230,400 | 4,950 |
| 2018-01-17 | 19,650 | 19,990 | 19,430 | 19,590 | 225,900 | 4,897.50 |
| 2018-01-16 | 18,960 | 20,010 | 18,920 | 19,800 | 466,500 | 4,950 |
| 2018-01-15 | 19,340 | 19,370 | 18,540 | 18,860 | 396,500 | 4,715 |
| 2018-01-12 | 20,770 | 20,770 | 18,790 | 19,010 | 927,700 | 4,752.50 |
| 2018-01-11 | 23,090 | 23,140 | 22,800 | 23,070 | 124,500 | 5,767.50 |
| 2018-01-10 | 23,410 | 23,410 | 23,140 | 23,140 | 83,400 | 5,785 |
| 2018-01-09 | 23,670 | 23,690 | 23,130 | 23,310 | 113,100 | 5,827.50 |
| 2018-01-05 | 23,540 | 23,640 | 23,430 | 23,610 | 64,200 | 5,902.50 |
| 2018-01-04 | 23,530 | 23,580 | 23,430 | 23,540 | 68,400 | 5,885 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株