3405 (株)クラレ 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 | 1,563 | 1,573 | 1,544 | 1,550 | 1,152,200 | 1,550 |
| 2018-12-27 | 1,520 | 1,559 | 1,514 | 1,552 | 1,137,000 | 1,552 |
| 2018-12-26 | 1,469 | 1,503 | 1,446 | 1,479 | 1,599,400 | 1,479 |
| 2018-12-25 | 1,490 | 1,496 | 1,446 | 1,450 | 2,061,500 | 1,450 |
| 2018-12-21 | 1,550 | 1,559 | 1,519 | 1,530 | 2,166,700 | 1,530 |
| 2018-12-20 | 1,566 | 1,577 | 1,529 | 1,538 | 1,564,000 | 1,538 |
| 2018-12-19 | 1,576 | 1,616 | 1,576 | 1,590 | 1,744,100 | 1,590 |
| 2018-12-18 | 1,602 | 1,604 | 1,570 | 1,572 | 2,683,300 | 1,572 |
| 2018-12-17 | 1,653 | 1,666 | 1,635 | 1,635 | 1,229,600 | 1,635 |
| 2018-12-14 | 1,665 | 1,683 | 1,635 | 1,645 | 2,328,700 | 1,645 |
| 2018-12-13 | 1,682 | 1,691 | 1,662 | 1,684 | 1,967,700 | 1,684 |
| 2018-12-12 | 1,663 | 1,695 | 1,660 | 1,690 | 2,161,500 | 1,690 |
| 2018-12-11 | 1,682 | 1,691 | 1,661 | 1,665 | 1,455,000 | 1,665 |
| 2018-12-10 | 1,691 | 1,694 | 1,674 | 1,691 | 1,366,900 | 1,691 |
| 2018-12-07 | 1,736 | 1,739 | 1,686 | 1,706 | 1,534,100 | 1,706 |
| 2018-12-06 | 1,726 | 1,738 | 1,713 | 1,735 | 1,720,900 | 1,735 |
| 2018-12-05 | 1,690 | 1,748 | 1,685 | 1,729 | 1,536,300 | 1,729 |
| 2018-12-04 | 1,748 | 1,754 | 1,721 | 1,722 | 1,736,700 | 1,722 |
| 2018-12-03 | 1,785 | 1,787 | 1,759 | 1,762 | 1,120,100 | 1,762 |
| 2018-11-30 | 1,755 | 1,772 | 1,741 | 1,764 | 1,842,300 | 1,764 |
| 2018-11-29 | 1,780 | 1,784 | 1,746 | 1,747 | 1,307,900 | 1,747 |
| 2018-11-28 | 1,777 | 1,780 | 1,732 | 1,765 | 1,520,900 | 1,765 |
| 2018-11-27 | 1,783 | 1,785 | 1,747 | 1,767 | 1,658,400 | 1,767 |
| 2018-11-26 | 1,757 | 1,777 | 1,752 | 1,768 | 1,271,500 | 1,768 |
| 2018-11-22 | 1,796 | 1,796 | 1,754 | 1,777 | 1,488,800 | 1,777 |
| 2018-11-21 | 1,750 | 1,792 | 1,739 | 1,783 | 1,816,800 | 1,783 |
| 2018-11-20 | 1,737 | 1,787 | 1,737 | 1,787 | 2,197,000 | 1,787 |
| 2018-11-19 | 1,720 | 1,764 | 1,712 | 1,764 | 2,628,100 | 1,764 |
| 2018-11-16 | 1,719 | 1,738 | 1,698 | 1,726 | 3,183,500 | 1,726 |
| 2018-11-15 | 1,641 | 1,708 | 1,636 | 1,704 | 2,255,000 | 1,704 |
| 2018-11-14 | 1,587 | 1,644 | 1,586 | 1,638 | 1,358,800 | 1,638 |
| 2018-11-13 | 1,609 | 1,613 | 1,571 | 1,581 | 1,392,300 | 1,581 |
| 2018-11-12 | 1,605 | 1,646 | 1,598 | 1,642 | 1,475,400 | 1,642 |
| 2018-11-09 | 1,556 | 1,617 | 1,545 | 1,614 | 1,980,900 | 1,614 |
| 2018-11-08 | 1,600 | 1,603 | 1,533 | 1,547 | 1,983,500 | 1,547 |
| 2018-11-07 | 1,596 | 1,603 | 1,553 | 1,561 | 1,261,000 | 1,561 |
| 2018-11-06 | 1,592 | 1,606 | 1,582 | 1,585 | 803,100 | 1,585 |
| 2018-11-05 | 1,597 | 1,598 | 1,573 | 1,584 | 1,230,400 | 1,584 |
| 2018-11-02 | 1,584 | 1,614 | 1,575 | 1,607 | 1,207,400 | 1,607 |
| 2018-11-01 | 1,562 | 1,592 | 1,555 | 1,584 | 1,158,700 | 1,584 |
| 2018-10-31 | 1,535 | 1,568 | 1,529 | 1,555 | 1,637,500 | 1,555 |
| 2018-10-30 | 1,508 | 1,541 | 1,501 | 1,527 | 818,200 | 1,527 |
| 2018-10-29 | 1,528 | 1,539 | 1,513 | 1,520 | 670,400 | 1,520 |
| 2018-10-26 | 1,525 | 1,536 | 1,493 | 1,511 | 1,357,100 | 1,511 |
| 2018-10-25 | 1,517 | 1,521 | 1,496 | 1,512 | 1,496,500 | 1,512 |
| 2018-10-24 | 1,577 | 1,580 | 1,538 | 1,557 | 1,065,900 | 1,557 |
| 2018-10-23 | 1,596 | 1,596 | 1,558 | 1,559 | 1,228,300 | 1,559 |
| 2018-10-22 | 1,583 | 1,622 | 1,576 | 1,612 | 912,700 | 1,612 |
| 2018-10-19 | 1,573 | 1,603 | 1,561 | 1,593 | 1,349,000 | 1,593 |
| 2018-10-18 | 1,587 | 1,604 | 1,580 | 1,597 | 1,185,200 | 1,597 |
| 2018-10-17 | 1,588 | 1,591 | 1,564 | 1,587 | 1,129,600 | 1,587 |
| 2018-10-16 | 1,548 | 1,571 | 1,545 | 1,570 | 1,050,400 | 1,570 |
| 2018-10-15 | 1,566 | 1,569 | 1,544 | 1,555 | 1,331,400 | 1,555 |
| 2018-10-12 | 1,545 | 1,585 | 1,545 | 1,580 | 2,288,600 | 1,580 |
| 2018-10-11 | 1,548 | 1,563 | 1,530 | 1,541 | 2,055,600 | 1,541 |
| 2018-10-10 | 1,635 | 1,637 | 1,600 | 1,610 | 1,237,200 | 1,610 |
| 2018-10-09 | 1,652 | 1,656 | 1,638 | 1,640 | 1,119,100 | 1,640 |
| 2018-10-05 | 1,693 | 1,696 | 1,677 | 1,677 | 1,061,000 | 1,677 |
| 2018-10-04 | 1,722 | 1,724 | 1,703 | 1,711 | 1,221,600 | 1,711 |
| 2018-10-03 | 1,740 | 1,749 | 1,708 | 1,716 | 1,215,000 | 1,716 |
| 2018-10-02 | 1,724 | 1,741 | 1,722 | 1,735 | 1,811,800 | 1,735 |
| 2018-10-01 | 1,719 | 1,724 | 1,706 | 1,718 | 956,000 | 1,718 |
| 2018-09-28 | 1,701 | 1,725 | 1,690 | 1,708 | 1,612,400 | 1,708 |
| 2018-09-27 | 1,705 | 1,711 | 1,673 | 1,678 | 1,422,500 | 1,678 |
| 2018-09-26 | 1,694 | 1,713 | 1,677 | 1,713 | 1,232,500 | 1,713 |
| 2018-09-25 | 1,685 | 1,698 | 1,655 | 1,697 | 2,059,400 | 1,697 |
| 2018-09-21 | 1,651 | 1,680 | 1,646 | 1,679 | 2,406,700 | 1,679 |
| 2018-09-20 | 1,651 | 1,652 | 1,629 | 1,637 | 1,359,600 | 1,637 |
| 2018-09-19 | 1,664 | 1,666 | 1,631 | 1,642 | 1,760,400 | 1,642 |
| 2018-09-18 | 1,600 | 1,651 | 1,598 | 1,643 | 2,026,500 | 1,643 |
| 2018-09-14 | 1,567 | 1,595 | 1,564 | 1,594 | 1,933,800 | 1,594 |
| 2018-09-13 | 1,544 | 1,565 | 1,539 | 1,556 | 1,469,300 | 1,556 |
| 2018-09-12 | 1,560 | 1,560 | 1,522 | 1,537 | 1,272,600 | 1,537 |
| 2018-09-11 | 1,570 | 1,572 | 1,552 | 1,565 | 1,387,500 | 1,565 |
| 2018-09-10 | 1,544 | 1,570 | 1,542 | 1,567 | 1,350,100 | 1,567 |
| 2018-09-07 | 1,540 | 1,550 | 1,528 | 1,541 | 1,433,200 | 1,541 |
| 2018-09-06 | 1,555 | 1,573 | 1,547 | 1,553 | 1,133,300 | 1,553 |
| 2018-09-05 | 1,581 | 1,581 | 1,563 | 1,571 | 1,166,200 | 1,571 |
| 2018-09-04 | 1,590 | 1,597 | 1,582 | 1,591 | 1,269,200 | 1,591 |
| 2018-09-03 | 1,615 | 1,615 | 1,589 | 1,595 | 910,500 | 1,595 |
| 2018-08-31 | 1,613 | 1,631 | 1,606 | 1,612 | 1,589,800 | 1,612 |
| 2018-08-30 | 1,657 | 1,658 | 1,623 | 1,626 | 1,746,900 | 1,626 |
| 2018-08-29 | 1,634 | 1,659 | 1,625 | 1,652 | 2,340,900 | 1,652 |
| 2018-08-28 | 1,611 | 1,627 | 1,603 | 1,607 | 1,035,400 | 1,607 |
| 2018-08-27 | 1,604 | 1,609 | 1,598 | 1,602 | 841,700 | 1,602 |
| 2018-08-24 | 1,607 | 1,613 | 1,579 | 1,593 | 1,216,800 | 1,593 |
| 2018-08-23 | 1,570 | 1,593 | 1,567 | 1,592 | 1,820,700 | 1,592 |
| 2018-08-22 | 1,501 | 1,566 | 1,501 | 1,563 | 1,861,600 | 1,563 |
| 2018-08-21 | 1,514 | 1,533 | 1,512 | 1,528 | 1,414,200 | 1,528 |
| 2018-08-20 | 1,526 | 1,529 | 1,514 | 1,523 | 937,600 | 1,523 |
| 2018-08-17 | 1,515 | 1,524 | 1,503 | 1,522 | 978,600 | 1,522 |
| 2018-08-16 | 1,492 | 1,508 | 1,481 | 1,505 | 1,494,000 | 1,505 |
| 2018-08-15 | 1,509 | 1,515 | 1,496 | 1,504 | 1,256,400 | 1,504 |
| 2018-08-14 | 1,500 | 1,528 | 1,497 | 1,522 | 1,266,900 | 1,522 |
| 2018-08-13 | 1,525 | 1,528 | 1,491 | 1,491 | 2,096,700 | 1,491 |
| 2018-08-10 | 1,598 | 1,600 | 1,534 | 1,538 | 2,255,600 | 1,538 |
| 2018-08-09 | 1,540 | 1,615 | 1,530 | 1,571 | 2,407,300 | 1,571 |
| 2018-08-08 | 1,542 | 1,549 | 1,532 | 1,533 | 978,300 | 1,533 |
| 2018-08-07 | 1,534 | 1,550 | 1,527 | 1,546 | 830,800 | 1,546 |
| 2018-08-06 | 1,549 | 1,552 | 1,535 | 1,538 | 932,500 | 1,538 |
| 2018-08-03 | 1,563 | 1,564 | 1,550 | 1,551 | 998,900 | 1,551 |
| 2018-08-02 | 1,591 | 1,603 | 1,567 | 1,568 | 1,412,100 | 1,568 |
| 2018-08-01 | 1,598 | 1,605 | 1,580 | 1,604 | 1,373,900 | 1,604 |
| 2018-07-31 | 1,584 | 1,589 | 1,566 | 1,575 | 1,952,600 | 1,575 |
| 2018-07-30 | 1,566 | 1,598 | 1,563 | 1,592 | 2,777,900 | 1,592 |
| 2018-07-27 | 1,557 | 1,564 | 1,545 | 1,560 | 930,800 | 1,560 |
| 2018-07-26 | 1,553 | 1,567 | 1,547 | 1,551 | 1,144,800 | 1,551 |
| 2018-07-25 | 1,531 | 1,541 | 1,528 | 1,538 | 814,000 | 1,538 |
| 2018-07-24 | 1,519 | 1,527 | 1,508 | 1,511 | 722,900 | 1,511 |
| 2018-07-23 | 1,516 | 1,522 | 1,505 | 1,510 | 1,025,600 | 1,510 |
| 2018-07-20 | 1,544 | 1,550 | 1,516 | 1,524 | 1,262,600 | 1,524 |
| 2018-07-19 | 1,539 | 1,556 | 1,529 | 1,546 | 1,234,100 | 1,546 |
| 2018-07-18 | 1,550 | 1,550 | 1,529 | 1,529 | 793,700 | 1,529 |
| 2018-07-17 | 1,532 | 1,546 | 1,522 | 1,528 | 1,483,000 | 1,528 |
| 2018-07-13 | 1,515 | 1,528 | 1,502 | 1,521 | 1,567,800 | 1,521 |
| 2018-07-12 | 1,494 | 1,504 | 1,483 | 1,492 | 1,567,600 | 1,492 |
| 2018-07-11 | 1,506 | 1,511 | 1,470 | 1,494 | 1,269,700 | 1,494 |
| 2018-07-10 | 1,522 | 1,526 | 1,507 | 1,513 | 1,329,700 | 1,513 |
| 2018-07-09 | 1,483 | 1,506 | 1,477 | 1,504 | 1,305,000 | 1,504 |
| 2018-07-06 | 1,475 | 1,494 | 1,471 | 1,483 | 1,290,400 | 1,483 |
| 2018-07-05 | 1,483 | 1,493 | 1,463 | 1,472 | 1,240,700 | 1,472 |
| 2018-07-04 | 1,486 | 1,495 | 1,480 | 1,487 | 947,000 | 1,487 |
| 2018-07-03 | 1,495 | 1,504 | 1,476 | 1,490 | 1,325,800 | 1,490 |
| 2018-07-02 | 1,520 | 1,532 | 1,495 | 1,497 | 1,179,800 | 1,497 |
| 2018-06-29 | 1,536 | 1,544 | 1,515 | 1,526 | 1,235,100 | 1,526 |
| 2018-06-28 | 1,505 | 1,532 | 1,497 | 1,524 | 1,411,700 | 1,524 |
| 2018-06-27 | 1,517 | 1,523 | 1,501 | 1,512 | 1,514,400 | 1,512 |
| 2018-06-26 | 1,520 | 1,555 | 1,511 | 1,551 | 1,530,000 | 1,551 |
| 2018-06-25 | 1,545 | 1,551 | 1,537 | 1,539 | 1,386,700 | 1,539 |
| 2018-06-22 | 1,518 | 1,534 | 1,512 | 1,527 | 1,427,200 | 1,527 |
| 2018-06-21 | 1,543 | 1,566 | 1,537 | 1,538 | 1,584,600 | 1,538 |
| 2018-06-20 | 1,555 | 1,562 | 1,521 | 1,550 | 2,156,600 | 1,550 |
| 2018-06-19 | 1,607 | 1,612 | 1,554 | 1,555 | 3,018,800 | 1,555 |
| 2018-06-18 | 1,659 | 1,659 | 1,624 | 1,628 | 1,415,200 | 1,628 |
| 2018-06-15 | 1,659 | 1,664 | 1,633 | 1,653 | 2,209,100 | 1,653 |
| 2018-06-14 | 1,670 | 1,672 | 1,652 | 1,652 | 1,436,700 | 1,652 |
| 2018-06-13 | 1,677 | 1,688 | 1,665 | 1,672 | 1,479,400 | 1,672 |
| 2018-06-12 | 1,682 | 1,690 | 1,661 | 1,665 | 1,282,800 | 1,665 |
| 2018-06-11 | 1,680 | 1,691 | 1,677 | 1,683 | 950,600 | 1,683 |
| 2018-06-08 | 1,687 | 1,710 | 1,682 | 1,682 | 1,740,900 | 1,682 |
| 2018-06-07 | 1,718 | 1,723 | 1,700 | 1,700 | 1,419,700 | 1,700 |
| 2018-06-06 | 1,689 | 1,715 | 1,687 | 1,702 | 1,391,300 | 1,702 |
| 2018-06-05 | 1,700 | 1,707 | 1,685 | 1,689 | 1,221,800 | 1,689 |
| 2018-06-04 | 1,688 | 1,702 | 1,684 | 1,691 | 1,820,900 | 1,691 |
| 2018-06-01 | 1,659 | 1,687 | 1,650 | 1,672 | 1,861,500 | 1,672 |
| 2018-05-31 | 1,667 | 1,676 | 1,643 | 1,668 | 5,395,500 | 1,668 |
| 2018-05-30 | 1,675 | 1,682 | 1,658 | 1,661 | 2,119,100 | 1,661 |
| 2018-05-29 | 1,713 | 1,717 | 1,694 | 1,700 | 1,473,300 | 1,700 |
| 2018-05-28 | 1,717 | 1,725 | 1,705 | 1,710 | 1,188,300 | 1,710 |
| 2018-05-25 | 1,710 | 1,733 | 1,705 | 1,719 | 1,463,600 | 1,719 |
| 2018-05-24 | 1,761 | 1,767 | 1,720 | 1,721 | 2,142,500 | 1,721 |
| 2018-05-23 | 1,755 | 1,793 | 1,752 | 1,761 | 1,723,200 | 1,761 |
| 2018-05-22 | 1,764 | 1,783 | 1,758 | 1,772 | 1,430,300 | 1,772 |
| 2018-05-21 | 1,812 | 1,816 | 1,792 | 1,792 | 1,448,700 | 1,792 |
| 2018-05-18 | 1,830 | 1,838 | 1,821 | 1,830 | 1,282,200 | 1,830 |
| 2018-05-17 | 1,819 | 1,835 | 1,812 | 1,819 | 1,630,900 | 1,819 |
| 2018-05-16 | 1,870 | 1,875 | 1,810 | 1,815 | 2,861,000 | 1,815 |
| 2018-05-15 | 1,805 | 1,928 | 1,768 | 1,897 | 3,651,300 | 1,897 |
| 2018-05-14 | 1,794 | 1,809 | 1,785 | 1,807 | 1,017,600 | 1,807 |
| 2018-05-11 | 1,801 | 1,813 | 1,786 | 1,812 | 1,256,000 | 1,812 |
| 2018-05-10 | 1,787 | 1,804 | 1,784 | 1,799 | 852,400 | 1,799 |
| 2018-05-09 | 1,780 | 1,788 | 1,761 | 1,782 | 1,184,700 | 1,782 |
| 2018-05-08 | 1,778 | 1,794 | 1,775 | 1,784 | 900,200 | 1,784 |
| 2018-05-07 | 1,813 | 1,813 | 1,775 | 1,785 | 955,600 | 1,785 |
| 2018-05-02 | 1,803 | 1,810 | 1,799 | 1,804 | 751,900 | 1,804 |
| 2018-05-01 | 1,813 | 1,815 | 1,800 | 1,803 | 919,600 | 1,803 |
| 2018-04-27 | 1,849 | 1,852 | 1,815 | 1,822 | 1,160,200 | 1,822 |
| 2018-04-26 | 1,839 | 1,843 | 1,827 | 1,838 | 984,800 | 1,838 |
| 2018-04-25 | 1,822 | 1,829 | 1,805 | 1,829 | 931,000 | 1,829 |
| 2018-04-24 | 1,820 | 1,826 | 1,804 | 1,826 | 890,800 | 1,826 |
| 2018-04-23 | 1,820 | 1,821 | 1,802 | 1,809 | 780,900 | 1,809 |
| 2018-04-20 | 1,820 | 1,822 | 1,801 | 1,806 | 1,134,900 | 1,806 |
| 2018-04-19 | 1,834 | 1,856 | 1,830 | 1,848 | 1,606,700 | 1,848 |
| 2018-04-18 | 1,785 | 1,818 | 1,782 | 1,814 | 987,500 | 1,814 |
| 2018-04-17 | 1,789 | 1,794 | 1,776 | 1,781 | 939,200 | 1,781 |
| 2018-04-16 | 1,770 | 1,783 | 1,759 | 1,780 | 1,213,200 | 1,780 |
| 2018-04-13 | 1,761 | 1,780 | 1,753 | 1,767 | 1,606,900 | 1,767 |
| 2018-04-12 | 1,798 | 1,801 | 1,763 | 1,767 | 1,118,400 | 1,767 |
| 2018-04-11 | 1,805 | 1,808 | 1,793 | 1,801 | 1,023,500 | 1,801 |
| 2018-04-10 | 1,757 | 1,796 | 1,750 | 1,792 | 1,401,200 | 1,792 |
| 2018-04-09 | 1,761 | 1,777 | 1,755 | 1,757 | 1,524,800 | 1,757 |
| 2018-04-06 | 1,781 | 1,785 | 1,763 | 1,763 | 1,427,000 | 1,763 |
| 2018-04-05 | 1,784 | 1,808 | 1,784 | 1,796 | 1,066,400 | 1,796 |
| 2018-04-04 | 1,766 | 1,780 | 1,762 | 1,772 | 1,351,500 | 1,772 |
| 2018-04-03 | 1,776 | 1,794 | 1,770 | 1,787 | 1,036,500 | 1,787 |
| 2018-03-30 | 1,841 | 1,842 | 1,800 | 1,808 | 1,257,900 | 1,808 |
| 2018-03-29 | 1,832 | 1,835 | 1,804 | 1,820 | 2,825,300 | 1,820 |
| 2018-03-28 | 1,732 | 1,760 | 1,729 | 1,760 | 1,294,400 | 1,760 |
| 2018-03-27 | 1,720 | 1,753 | 1,720 | 1,752 | 1,641,500 | 1,752 |
| 2018-03-26 | 1,669 | 1,713 | 1,667 | 1,712 | 1,586,000 | 1,712 |
| 2018-03-23 | 1,721 | 1,734 | 1,685 | 1,689 | 2,389,800 | 1,689 |
| 2018-03-22 | 1,768 | 1,779 | 1,758 | 1,772 | 1,568,100 | 1,772 |
| 2018-03-20 | 1,774 | 1,791 | 1,768 | 1,790 | 879,600 | 1,790 |
| 2018-03-19 | 1,775 | 1,795 | 1,767 | 1,778 | 981,700 | 1,778 |
| 2018-03-16 | 1,811 | 1,811 | 1,782 | 1,788 | 1,862,100 | 1,788 |
| 2018-03-15 | 1,801 | 1,808 | 1,781 | 1,806 | 820,600 | 1,806 |
| 2018-03-14 | 1,795 | 1,828 | 1,795 | 1,803 | 1,112,100 | 1,803 |
| 2018-03-13 | 1,816 | 1,825 | 1,810 | 1,824 | 993,500 | 1,824 |
| 2018-03-12 | 1,850 | 1,850 | 1,821 | 1,836 | 931,000 | 1,836 |
| 2018-03-09 | 1,788 | 1,820 | 1,783 | 1,798 | 2,224,500 | 1,798 |
| 2018-03-08 | 1,791 | 1,792 | 1,775 | 1,785 | 1,508,300 | 1,785 |
| 2018-03-07 | 1,765 | 1,784 | 1,757 | 1,768 | 1,463,800 | 1,768 |
| 2018-03-06 | 1,788 | 1,801 | 1,779 | 1,786 | 1,107,700 | 1,786 |
| 2018-03-05 | 1,760 | 1,767 | 1,750 | 1,758 | 755,200 | 1,758 |
| 2018-03-02 | 1,774 | 1,794 | 1,768 | 1,776 | 1,688,200 | 1,776 |
| 2018-03-01 | 1,850 | 1,850 | 1,814 | 1,821 | 1,551,600 | 1,821 |
| 2018-02-28 | 1,884 | 1,912 | 1,874 | 1,874 | 1,526,700 | 1,874 |
| 2018-02-27 | 1,893 | 1,897 | 1,882 | 1,894 | 1,135,800 | 1,894 |
| 2018-02-26 | 1,860 | 1,878 | 1,858 | 1,874 | 945,600 | 1,874 |
| 2018-02-23 | 1,840 | 1,848 | 1,824 | 1,845 | 1,540,800 | 1,845 |
| 2018-02-22 | 1,861 | 1,867 | 1,838 | 1,846 | 1,566,500 | 1,846 |
| 2018-02-21 | 1,894 | 1,909 | 1,886 | 1,892 | 1,361,200 | 1,892 |
| 2018-02-20 | 1,885 | 1,895 | 1,876 | 1,893 | 1,320,800 | 1,893 |
| 2018-02-19 | 1,860 | 1,890 | 1,854 | 1,888 | 965,000 | 1,888 |
| 2018-02-16 | 1,841 | 1,860 | 1,824 | 1,845 | 1,497,700 | 1,845 |
| 2018-02-15 | 1,835 | 1,859 | 1,824 | 1,840 | 1,807,300 | 1,840 |
| 2018-02-14 | 1,868 | 1,905 | 1,801 | 1,846 | 2,939,800 | 1,846 |
| 2018-02-13 | 1,884 | 1,890 | 1,854 | 1,861 | 2,043,300 | 1,861 |
| 2018-02-09 | 1,835 | 1,861 | 1,829 | 1,853 | 2,324,500 | 1,853 |
| 2018-02-08 | 1,883 | 1,921 | 1,875 | 1,910 | 1,989,200 | 1,910 |
| 2018-02-07 | 1,948 | 1,950 | 1,882 | 1,884 | 2,010,600 | 1,884 |
| 2018-02-06 | 1,903 | 1,909 | 1,840 | 1,882 | 3,006,500 | 1,882 |
| 2018-02-05 | 2,010 | 2,028 | 1,999 | 2,002 | 1,647,900 | 2,002 |
| 2018-02-02 | 2,050 | 2,063 | 2,043 | 2,056 | 947,600 | 2,056 |
| 2018-02-01 | 2,061 | 2,078 | 2,051 | 2,078 | 961,400 | 2,078 |
| 2018-01-31 | 2,064 | 2,077 | 2,038 | 2,040 | 1,467,000 | 2,040 |
| 2018-01-30 | 2,085 | 2,099 | 2,062 | 2,064 | 1,354,400 | 2,064 |
| 2018-01-29 | 2,093 | 2,108 | 2,089 | 2,092 | 1,006,000 | 2,092 |
| 2018-01-26 | 2,072 | 2,103 | 2,072 | 2,092 | 1,598,600 | 2,092 |
| 2018-01-25 | 2,071 | 2,078 | 2,056 | 2,058 | 1,488,400 | 2,058 |
| 2018-01-24 | 2,111 | 2,115 | 2,088 | 2,091 | 1,455,200 | 2,091 |
| 2018-01-23 | 2,109 | 2,128 | 2,108 | 2,127 | 781,600 | 2,127 |
| 2018-01-22 | 2,117 | 2,123 | 2,092 | 2,099 | 852,900 | 2,099 |
| 2018-01-19 | 2,108 | 2,116 | 2,102 | 2,108 | 1,544,000 | 2,108 |
| 2018-01-18 | 2,152 | 2,158 | 2,103 | 2,108 | 1,547,600 | 2,108 |
| 2018-01-17 | 2,135 | 2,148 | 2,132 | 2,142 | 1,036,900 | 2,142 |
| 2018-01-16 | 2,141 | 2,166 | 2,136 | 2,162 | 943,500 | 2,162 |
| 2018-01-15 | 2,161 | 2,169 | 2,146 | 2,148 | 733,300 | 2,148 |
| 2018-01-12 | 2,190 | 2,202 | 2,155 | 2,159 | 1,536,300 | 2,159 |
| 2018-01-11 | 2,203 | 2,205 | 2,183 | 2,194 | 1,074,600 | 2,194 |
| 2018-01-10 | 2,219 | 2,229 | 2,199 | 2,212 | 1,123,300 | 2,212 |
| 2018-01-09 | 2,228 | 2,243 | 2,217 | 2,242 | 1,882,700 | 2,242 |
| 2018-01-05 | 2,196 | 2,202 | 2,185 | 2,198 | 1,281,400 | 2,198 |
| 2018-01-04 | 2,155 | 2,193 | 2,150 | 2,192 | 1,847,000 | 2,192 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
