3880 大王製紙(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 | 1,273 | 1,284 | 1,265 | 1,267 | 150,000 | 1,267 |
| 2018-12-27 | 1,239 | 1,276 | 1,235 | 1,266 | 200,600 | 1,266 |
| 2018-12-26 | 1,222 | 1,242 | 1,204 | 1,213 | 270,800 | 1,213 |
| 2018-12-25 | 1,241 | 1,245 | 1,189 | 1,216 | 254,600 | 1,216 |
| 2018-12-21 | 1,268 | 1,272 | 1,232 | 1,237 | 311,100 | 1,237 |
| 2018-12-20 | 1,281 | 1,289 | 1,268 | 1,269 | 201,800 | 1,269 |
| 2018-12-19 | 1,302 | 1,306 | 1,281 | 1,285 | 203,100 | 1,285 |
| 2018-12-18 | 1,280 | 1,289 | 1,266 | 1,286 | 238,200 | 1,286 |
| 2018-12-17 | 1,302 | 1,313 | 1,292 | 1,292 | 202,800 | 1,292 |
| 2018-12-14 | 1,350 | 1,355 | 1,302 | 1,305 | 320,900 | 1,305 |
| 2018-12-13 | 1,322 | 1,359 | 1,320 | 1,342 | 455,300 | 1,342 |
| 2018-12-12 | 1,304 | 1,315 | 1,293 | 1,311 | 261,800 | 1,311 |
| 2018-12-11 | 1,320 | 1,324 | 1,295 | 1,295 | 298,400 | 1,295 |
| 2018-12-10 | 1,324 | 1,335 | 1,319 | 1,321 | 360,500 | 1,321 |
| 2018-12-07 | 1,350 | 1,356 | 1,328 | 1,333 | 421,700 | 1,333 |
| 2018-12-06 | 1,364 | 1,380 | 1,358 | 1,360 | 199,100 | 1,360 |
| 2018-12-05 | 1,360 | 1,383 | 1,357 | 1,374 | 170,500 | 1,374 |
| 2018-12-04 | 1,405 | 1,414 | 1,373 | 1,373 | 188,000 | 1,373 |
| 2018-12-03 | 1,406 | 1,407 | 1,388 | 1,404 | 237,600 | 1,404 |
| 2018-11-30 | 1,382 | 1,395 | 1,373 | 1,394 | 243,300 | 1,394 |
| 2018-11-29 | 1,389 | 1,390 | 1,379 | 1,379 | 170,700 | 1,379 |
| 2018-11-28 | 1,370 | 1,378 | 1,356 | 1,374 | 181,100 | 1,374 |
| 2018-11-27 | 1,362 | 1,380 | 1,351 | 1,363 | 202,100 | 1,363 |
| 2018-11-26 | 1,360 | 1,375 | 1,353 | 1,364 | 217,100 | 1,364 |
| 2018-11-22 | 1,345 | 1,360 | 1,329 | 1,360 | 235,700 | 1,360 |
| 2018-11-21 | 1,320 | 1,341 | 1,320 | 1,332 | 245,200 | 1,332 |
| 2018-11-20 | 1,330 | 1,341 | 1,321 | 1,333 | 213,300 | 1,333 |
| 2018-11-19 | 1,349 | 1,350 | 1,327 | 1,335 | 385,300 | 1,335 |
| 2018-11-16 | 1,366 | 1,371 | 1,346 | 1,349 | 431,500 | 1,349 |
| 2018-11-15 | 1,364 | 1,372 | 1,355 | 1,370 | 277,400 | 1,370 |
| 2018-11-14 | 1,376 | 1,380 | 1,363 | 1,369 | 198,900 | 1,369 |
| 2018-11-13 | 1,372 | 1,384 | 1,364 | 1,384 | 375,500 | 1,384 |
| 2018-11-12 | 1,379 | 1,386 | 1,360 | 1,385 | 345,600 | 1,385 |
| 2018-11-09 | 1,420 | 1,428 | 1,392 | 1,404 | 573,400 | 1,404 |
| 2018-11-08 | 1,495 | 1,538 | 1,420 | 1,429 | 914,900 | 1,429 |
| 2018-11-07 | 1,453 | 1,470 | 1,442 | 1,465 | 319,200 | 1,465 |
| 2018-11-06 | 1,429 | 1,447 | 1,419 | 1,441 | 311,400 | 1,441 |
| 2018-11-05 | 1,440 | 1,440 | 1,409 | 1,429 | 716,800 | 1,429 |
| 2018-11-02 | 1,478 | 1,478 | 1,413 | 1,447 | 777,100 | 1,447 |
| 2018-11-01 | 1,457 | 1,490 | 1,444 | 1,479 | 356,300 | 1,479 |
| 2018-10-31 | 1,485 | 1,489 | 1,458 | 1,465 | 270,700 | 1,465 |
| 2018-10-30 | 1,451 | 1,499 | 1,451 | 1,478 | 1,302,000 | 1,478 |
| 2018-10-29 | 1,443 | 1,460 | 1,439 | 1,441 | 380,900 | 1,441 |
| 2018-10-26 | 1,441 | 1,449 | 1,430 | 1,440 | 399,800 | 1,440 |
| 2018-10-25 | 1,425 | 1,438 | 1,417 | 1,428 | 484,300 | 1,428 |
| 2018-10-24 | 1,490 | 1,500 | 1,454 | 1,466 | 493,600 | 1,466 |
| 2018-10-23 | 1,504 | 1,504 | 1,484 | 1,489 | 276,100 | 1,489 |
| 2018-10-22 | 1,544 | 1,544 | 1,519 | 1,522 | 163,900 | 1,522 |
| 2018-10-19 | 1,525 | 1,558 | 1,520 | 1,557 | 309,000 | 1,557 |
| 2018-10-18 | 1,520 | 1,545 | 1,517 | 1,540 | 225,400 | 1,540 |
| 2018-10-17 | 1,532 | 1,534 | 1,512 | 1,518 | 212,000 | 1,518 |
| 2018-10-16 | 1,505 | 1,524 | 1,495 | 1,522 | 311,700 | 1,522 |
| 2018-10-15 | 1,520 | 1,528 | 1,511 | 1,514 | 308,100 | 1,514 |
| 2018-10-12 | 1,518 | 1,522 | 1,502 | 1,520 | 345,600 | 1,520 |
| 2018-10-11 | 1,525 | 1,547 | 1,522 | 1,532 | 336,600 | 1,532 |
| 2018-10-10 | 1,574 | 1,588 | 1,556 | 1,568 | 354,100 | 1,568 |
| 2018-10-09 | 1,600 | 1,611 | 1,568 | 1,574 | 296,300 | 1,574 |
| 2018-10-05 | 1,609 | 1,623 | 1,603 | 1,613 | 238,300 | 1,613 |
| 2018-10-04 | 1,619 | 1,632 | 1,608 | 1,618 | 305,800 | 1,618 |
| 2018-10-03 | 1,618 | 1,636 | 1,607 | 1,607 | 236,300 | 1,607 |
| 2018-10-02 | 1,629 | 1,631 | 1,612 | 1,615 | 213,900 | 1,615 |
| 2018-10-01 | 1,625 | 1,635 | 1,609 | 1,617 | 185,400 | 1,617 |
| 2018-09-28 | 1,618 | 1,634 | 1,604 | 1,624 | 530,500 | 1,624 |
| 2018-09-27 | 1,661 | 1,669 | 1,626 | 1,626 | 285,600 | 1,626 |
| 2018-09-26 | 1,681 | 1,681 | 1,650 | 1,661 | 320,700 | 1,661 |
| 2018-09-25 | 1,659 | 1,683 | 1,649 | 1,683 | 297,900 | 1,683 |
| 2018-09-21 | 1,644 | 1,662 | 1,630 | 1,636 | 328,100 | 1,636 |
| 2018-09-20 | 1,663 | 1,663 | 1,626 | 1,640 | 390,400 | 1,640 |
| 2018-09-19 | 1,659 | 1,667 | 1,635 | 1,650 | 293,800 | 1,650 |
| 2018-09-18 | 1,660 | 1,660 | 1,609 | 1,635 | 542,800 | 1,635 |
| 2018-09-14 | 1,644 | 1,674 | 1,644 | 1,660 | 619,700 | 1,660 |
| 2018-09-13 | 1,589 | 1,644 | 1,589 | 1,640 | 475,300 | 1,640 |
| 2018-09-12 | 1,573 | 1,596 | 1,570 | 1,589 | 240,200 | 1,589 |
| 2018-09-11 | 1,570 | 1,579 | 1,560 | 1,573 | 242,800 | 1,573 |
| 2018-09-10 | 1,596 | 1,603 | 1,573 | 1,574 | 256,000 | 1,574 |
| 2018-09-07 | 1,569 | 1,597 | 1,567 | 1,596 | 253,400 | 1,596 |
| 2018-09-06 | 1,588 | 1,594 | 1,573 | 1,576 | 294,100 | 1,576 |
| 2018-09-05 | 1,585 | 1,605 | 1,585 | 1,594 | 387,200 | 1,594 |
| 2018-09-04 | 1,574 | 1,581 | 1,570 | 1,574 | 209,300 | 1,574 |
| 2018-09-03 | 1,559 | 1,571 | 1,558 | 1,568 | 248,500 | 1,568 |
| 2018-08-31 | 1,558 | 1,582 | 1,552 | 1,574 | 386,200 | 1,574 |
| 2018-08-30 | 1,554 | 1,577 | 1,549 | 1,572 | 1,107,100 | 1,572 |
| 2018-08-29 | 1,528 | 1,538 | 1,528 | 1,535 | 382,000 | 1,535 |
| 2018-08-28 | 1,535 | 1,537 | 1,526 | 1,527 | 289,100 | 1,527 |
| 2018-08-27 | 1,527 | 1,533 | 1,518 | 1,525 | 274,700 | 1,525 |
| 2018-08-24 | 1,500 | 1,521 | 1,492 | 1,518 | 394,500 | 1,518 |
| 2018-08-23 | 1,477 | 1,495 | 1,473 | 1,492 | 279,900 | 1,492 |
| 2018-08-22 | 1,491 | 1,491 | 1,462 | 1,473 | 382,500 | 1,473 |
| 2018-08-21 | 1,480 | 1,500 | 1,476 | 1,487 | 389,900 | 1,487 |
| 2018-08-20 | 1,518 | 1,527 | 1,492 | 1,498 | 316,700 | 1,498 |
| 2018-08-17 | 1,536 | 1,542 | 1,516 | 1,517 | 255,600 | 1,517 |
| 2018-08-16 | 1,538 | 1,551 | 1,529 | 1,533 | 367,400 | 1,533 |
| 2018-08-15 | 1,590 | 1,597 | 1,550 | 1,553 | 296,200 | 1,553 |
| 2018-08-14 | 1,550 | 1,582 | 1,545 | 1,581 | 321,800 | 1,581 |
| 2018-08-13 | 1,576 | 1,586 | 1,546 | 1,550 | 338,200 | 1,550 |
| 2018-08-10 | 1,605 | 1,629 | 1,585 | 1,587 | 501,200 | 1,587 |
| 2018-08-09 | 1,535 | 1,614 | 1,534 | 1,591 | 859,200 | 1,591 |
| 2018-08-08 | 1,574 | 1,618 | 1,507 | 1,560 | 1,736,900 | 1,560 |
| 2018-08-07 | 1,548 | 1,553 | 1,530 | 1,538 | 184,900 | 1,538 |
| 2018-08-06 | 1,548 | 1,570 | 1,541 | 1,548 | 197,700 | 1,548 |
| 2018-08-03 | 1,546 | 1,549 | 1,524 | 1,543 | 231,500 | 1,543 |
| 2018-08-02 | 1,553 | 1,569 | 1,539 | 1,546 | 355,200 | 1,546 |
| 2018-08-01 | 1,543 | 1,546 | 1,511 | 1,538 | 357,500 | 1,538 |
| 2018-07-31 | 1,567 | 1,567 | 1,530 | 1,539 | 280,900 | 1,539 |
| 2018-07-30 | 1,565 | 1,575 | 1,555 | 1,569 | 143,700 | 1,569 |
| 2018-07-27 | 1,567 | 1,575 | 1,555 | 1,574 | 142,600 | 1,574 |
| 2018-07-26 | 1,561 | 1,575 | 1,552 | 1,567 | 183,000 | 1,567 |
| 2018-07-25 | 1,554 | 1,566 | 1,539 | 1,541 | 217,200 | 1,541 |
| 2018-07-24 | 1,545 | 1,551 | 1,538 | 1,549 | 188,300 | 1,549 |
| 2018-07-23 | 1,511 | 1,535 | 1,507 | 1,531 | 158,200 | 1,531 |
| 2018-07-20 | 1,515 | 1,519 | 1,504 | 1,511 | 116,400 | 1,511 |
| 2018-07-19 | 1,546 | 1,546 | 1,519 | 1,519 | 226,700 | 1,519 |
| 2018-07-18 | 1,575 | 1,579 | 1,557 | 1,557 | 172,800 | 1,557 |
| 2018-07-17 | 1,525 | 1,564 | 1,524 | 1,556 | 188,800 | 1,556 |
| 2018-07-13 | 1,518 | 1,531 | 1,518 | 1,525 | 119,600 | 1,525 |
| 2018-07-12 | 1,525 | 1,538 | 1,517 | 1,518 | 172,600 | 1,518 |
| 2018-07-11 | 1,532 | 1,548 | 1,510 | 1,516 | 247,100 | 1,516 |
| 2018-07-10 | 1,551 | 1,555 | 1,537 | 1,537 | 174,700 | 1,537 |
| 2018-07-09 | 1,537 | 1,552 | 1,530 | 1,548 | 146,600 | 1,548 |
| 2018-07-06 | 1,517 | 1,541 | 1,511 | 1,536 | 164,900 | 1,536 |
| 2018-07-05 | 1,527 | 1,528 | 1,512 | 1,517 | 150,500 | 1,517 |
| 2018-07-04 | 1,504 | 1,547 | 1,502 | 1,533 | 227,700 | 1,533 |
| 2018-07-03 | 1,515 | 1,521 | 1,502 | 1,507 | 191,800 | 1,507 |
| 2018-07-02 | 1,549 | 1,549 | 1,513 | 1,515 | 272,700 | 1,515 |
| 2018-06-29 | 1,550 | 1,556 | 1,534 | 1,542 | 227,700 | 1,542 |
| 2018-06-28 | 1,571 | 1,574 | 1,550 | 1,560 | 204,100 | 1,560 |
| 2018-06-27 | 1,583 | 1,598 | 1,570 | 1,592 | 296,100 | 1,592 |
| 2018-06-26 | 1,554 | 1,574 | 1,535 | 1,574 | 198,800 | 1,574 |
| 2018-06-25 | 1,541 | 1,561 | 1,538 | 1,559 | 161,100 | 1,559 |
| 2018-06-22 | 1,530 | 1,536 | 1,521 | 1,534 | 240,000 | 1,534 |
| 2018-06-21 | 1,534 | 1,544 | 1,526 | 1,531 | 198,900 | 1,531 |
| 2018-06-20 | 1,566 | 1,567 | 1,537 | 1,554 | 226,900 | 1,554 |
| 2018-06-19 | 1,596 | 1,596 | 1,564 | 1,566 | 278,800 | 1,566 |
| 2018-06-18 | 1,595 | 1,614 | 1,589 | 1,606 | 364,900 | 1,606 |
| 2018-06-15 | 1,590 | 1,603 | 1,578 | 1,590 | 303,600 | 1,590 |
| 2018-06-14 | 1,579 | 1,585 | 1,569 | 1,569 | 188,400 | 1,569 |
| 2018-06-13 | 1,579 | 1,584 | 1,577 | 1,582 | 252,500 | 1,582 |
| 2018-06-12 | 1,566 | 1,574 | 1,553 | 1,572 | 170,600 | 1,572 |
| 2018-06-11 | 1,547 | 1,566 | 1,543 | 1,552 | 246,200 | 1,552 |
| 2018-06-08 | 1,562 | 1,573 | 1,548 | 1,549 | 201,200 | 1,549 |
| 2018-06-07 | 1,566 | 1,576 | 1,555 | 1,566 | 140,000 | 1,566 |
| 2018-06-06 | 1,576 | 1,585 | 1,563 | 1,570 | 203,800 | 1,570 |
| 2018-06-05 | 1,571 | 1,584 | 1,550 | 1,570 | 243,100 | 1,570 |
| 2018-06-04 | 1,547 | 1,572 | 1,534 | 1,570 | 369,800 | 1,570 |
| 2018-06-01 | 1,538 | 1,557 | 1,508 | 1,517 | 637,700 | 1,517 |
| 2018-05-31 | 1,561 | 1,567 | 1,549 | 1,560 | 322,100 | 1,560 |
| 2018-05-30 | 1,551 | 1,563 | 1,535 | 1,543 | 403,500 | 1,543 |
| 2018-05-29 | 1,559 | 1,563 | 1,547 | 1,558 | 308,400 | 1,558 |
| 2018-05-28 | 1,565 | 1,565 | 1,551 | 1,560 | 363,400 | 1,560 |
| 2018-05-25 | 1,576 | 1,589 | 1,572 | 1,580 | 236,400 | 1,580 |
| 2018-05-24 | 1,592 | 1,599 | 1,578 | 1,580 | 189,300 | 1,580 |
| 2018-05-23 | 1,571 | 1,583 | 1,567 | 1,583 | 129,800 | 1,583 |
| 2018-05-22 | 1,551 | 1,594 | 1,539 | 1,578 | 337,100 | 1,578 |
| 2018-05-21 | 1,559 | 1,572 | 1,546 | 1,552 | 332,500 | 1,552 |
| 2018-05-18 | 1,586 | 1,593 | 1,572 | 1,573 | 150,100 | 1,573 |
| 2018-05-17 | 1,589 | 1,598 | 1,576 | 1,595 | 380,100 | 1,595 |
| 2018-05-16 | 1,581 | 1,597 | 1,569 | 1,591 | 235,800 | 1,591 |
| 2018-05-15 | 1,545 | 1,586 | 1,535 | 1,576 | 290,000 | 1,576 |
| 2018-05-14 | 1,610 | 1,612 | 1,549 | 1,561 | 676,700 | 1,561 |
| 2018-05-11 | 1,502 | 1,624 | 1,500 | 1,570 | 973,300 | 1,570 |
| 2018-05-10 | 1,551 | 1,551 | 1,503 | 1,508 | 172,600 | 1,508 |
| 2018-05-09 | 1,540 | 1,555 | 1,531 | 1,547 | 255,400 | 1,547 |
| 2018-05-08 | 1,536 | 1,537 | 1,519 | 1,527 | 179,000 | 1,527 |
| 2018-05-07 | 1,546 | 1,549 | 1,537 | 1,538 | 185,700 | 1,538 |
| 2018-05-02 | 1,544 | 1,545 | 1,531 | 1,544 | 95,900 | 1,544 |
| 2018-05-01 | 1,535 | 1,544 | 1,524 | 1,542 | 118,500 | 1,542 |
| 2018-04-27 | 1,537 | 1,544 | 1,527 | 1,535 | 162,500 | 1,535 |
| 2018-04-26 | 1,540 | 1,544 | 1,523 | 1,533 | 131,900 | 1,533 |
| 2018-04-25 | 1,525 | 1,536 | 1,515 | 1,531 | 82,900 | 1,531 |
| 2018-04-24 | 1,542 | 1,544 | 1,521 | 1,525 | 115,800 | 1,525 |
| 2018-04-23 | 1,530 | 1,534 | 1,518 | 1,529 | 133,800 | 1,529 |
| 2018-04-20 | 1,531 | 1,545 | 1,526 | 1,540 | 164,300 | 1,540 |
| 2018-04-19 | 1,547 | 1,554 | 1,539 | 1,540 | 219,400 | 1,540 |
| 2018-04-18 | 1,524 | 1,544 | 1,520 | 1,540 | 213,200 | 1,540 |
| 2018-04-17 | 1,511 | 1,531 | 1,511 | 1,522 | 169,900 | 1,522 |
| 2018-04-16 | 1,497 | 1,514 | 1,495 | 1,512 | 172,300 | 1,512 |
| 2018-04-13 | 1,464 | 1,508 | 1,463 | 1,495 | 322,900 | 1,495 |
| 2018-04-12 | 1,470 | 1,483 | 1,456 | 1,459 | 221,700 | 1,459 |
| 2018-04-11 | 1,488 | 1,513 | 1,460 | 1,468 | 317,400 | 1,468 |
| 2018-04-10 | 1,499 | 1,535 | 1,495 | 1,519 | 295,600 | 1,519 |
| 2018-04-09 | 1,480 | 1,500 | 1,474 | 1,497 | 136,500 | 1,497 |
| 2018-04-06 | 1,507 | 1,507 | 1,475 | 1,481 | 255,300 | 1,481 |
| 2018-04-05 | 1,496 | 1,519 | 1,494 | 1,510 | 293,300 | 1,510 |
| 2018-04-04 | 1,466 | 1,490 | 1,459 | 1,482 | 171,600 | 1,482 |
| 2018-04-03 | 1,450 | 1,475 | 1,450 | 1,468 | 181,500 | 1,468 |
| 2018-03-30 | 1,496 | 1,516 | 1,495 | 1,500 | 249,300 | 1,500 |
| 2018-03-29 | 1,483 | 1,490 | 1,466 | 1,487 | 210,300 | 1,487 |
| 2018-03-28 | 1,465 | 1,474 | 1,456 | 1,471 | 161,800 | 1,471 |
| 2018-03-27 | 1,470 | 1,489 | 1,469 | 1,489 | 287,300 | 1,489 |
| 2018-03-26 | 1,446 | 1,475 | 1,446 | 1,470 | 245,700 | 1,470 |
| 2018-03-23 | 1,465 | 1,471 | 1,459 | 1,462 | 283,100 | 1,462 |
| 2018-03-22 | 1,470 | 1,488 | 1,459 | 1,484 | 182,600 | 1,484 |
| 2018-03-20 | 1,462 | 1,475 | 1,460 | 1,468 | 211,100 | 1,468 |
| 2018-03-19 | 1,505 | 1,506 | 1,466 | 1,470 | 239,700 | 1,470 |
| 2018-03-16 | 1,530 | 1,530 | 1,497 | 1,518 | 333,300 | 1,518 |
| 2018-03-15 | 1,523 | 1,532 | 1,507 | 1,530 | 235,800 | 1,530 |
| 2018-03-14 | 1,523 | 1,533 | 1,502 | 1,531 | 318,400 | 1,531 |
| 2018-03-13 | 1,514 | 1,538 | 1,511 | 1,538 | 187,300 | 1,538 |
| 2018-03-12 | 1,513 | 1,521 | 1,502 | 1,520 | 175,200 | 1,520 |
| 2018-03-09 | 1,524 | 1,535 | 1,501 | 1,502 | 284,100 | 1,502 |
| 2018-03-08 | 1,493 | 1,518 | 1,480 | 1,518 | 337,600 | 1,518 |
| 2018-03-07 | 1,476 | 1,505 | 1,466 | 1,485 | 219,600 | 1,485 |
| 2018-03-06 | 1,479 | 1,493 | 1,461 | 1,491 | 247,800 | 1,491 |
| 2018-03-05 | 1,460 | 1,479 | 1,460 | 1,470 | 187,700 | 1,470 |
| 2018-03-02 | 1,452 | 1,464 | 1,442 | 1,461 | 321,500 | 1,461 |
| 2018-03-01 | 1,473 | 1,491 | 1,463 | 1,475 | 207,700 | 1,475 |
| 2018-02-28 | 1,500 | 1,517 | 1,475 | 1,476 | 204,000 | 1,476 |
| 2018-02-27 | 1,545 | 1,545 | 1,500 | 1,512 | 335,600 | 1,512 |
| 2018-02-26 | 1,539 | 1,559 | 1,531 | 1,545 | 238,100 | 1,545 |
| 2018-02-23 | 1,521 | 1,542 | 1,512 | 1,531 | 204,800 | 1,531 |
| 2018-02-22 | 1,515 | 1,538 | 1,504 | 1,522 | 210,800 | 1,522 |
| 2018-02-21 | 1,525 | 1,547 | 1,520 | 1,530 | 208,600 | 1,530 |
| 2018-02-20 | 1,515 | 1,530 | 1,505 | 1,526 | 123,200 | 1,526 |
| 2018-02-19 | 1,510 | 1,528 | 1,496 | 1,510 | 194,300 | 1,510 |
| 2018-02-16 | 1,468 | 1,507 | 1,462 | 1,500 | 247,600 | 1,500 |
| 2018-02-15 | 1,450 | 1,469 | 1,441 | 1,465 | 176,900 | 1,465 |
| 2018-02-14 | 1,431 | 1,450 | 1,414 | 1,442 | 143,500 | 1,442 |
| 2018-02-13 | 1,444 | 1,478 | 1,428 | 1,433 | 306,500 | 1,433 |
| 2018-02-09 | 1,421 | 1,442 | 1,396 | 1,435 | 307,500 | 1,435 |
| 2018-02-08 | 1,441 | 1,463 | 1,436 | 1,448 | 182,400 | 1,448 |
| 2018-02-07 | 1,436 | 1,465 | 1,434 | 1,441 | 253,700 | 1,441 |
| 2018-02-06 | 1,412 | 1,426 | 1,406 | 1,424 | 374,800 | 1,424 |
| 2018-02-05 | 1,468 | 1,479 | 1,452 | 1,456 | 230,200 | 1,456 |
| 2018-02-02 | 1,487 | 1,505 | 1,483 | 1,490 | 207,500 | 1,490 |
| 2018-02-01 | 1,493 | 1,500 | 1,478 | 1,492 | 276,800 | 1,492 |
| 2018-01-31 | 1,520 | 1,529 | 1,490 | 1,490 | 231,600 | 1,490 |
| 2018-01-30 | 1,507 | 1,524 | 1,506 | 1,516 | 237,300 | 1,516 |
| 2018-01-29 | 1,525 | 1,526 | 1,506 | 1,506 | 177,500 | 1,506 |
| 2018-01-26 | 1,515 | 1,547 | 1,513 | 1,521 | 299,400 | 1,521 |
| 2018-01-25 | 1,530 | 1,531 | 1,517 | 1,525 | 183,200 | 1,525 |
| 2018-01-24 | 1,533 | 1,561 | 1,528 | 1,550 | 232,400 | 1,550 |
| 2018-01-23 | 1,535 | 1,547 | 1,529 | 1,535 | 249,400 | 1,535 |
| 2018-01-22 | 1,510 | 1,520 | 1,503 | 1,515 | 159,200 | 1,515 |
| 2018-01-19 | 1,475 | 1,502 | 1,475 | 1,500 | 140,200 | 1,500 |
| 2018-01-18 | 1,500 | 1,503 | 1,473 | 1,473 | 214,100 | 1,473 |
| 2018-01-17 | 1,488 | 1,506 | 1,488 | 1,495 | 165,900 | 1,495 |
| 2018-01-16 | 1,488 | 1,501 | 1,482 | 1,493 | 154,800 | 1,493 |
| 2018-01-15 | 1,505 | 1,514 | 1,498 | 1,500 | 87,100 | 1,500 |
| 2018-01-12 | 1,525 | 1,531 | 1,501 | 1,505 | 205,100 | 1,505 |
| 2018-01-11 | 1,527 | 1,534 | 1,519 | 1,534 | 174,800 | 1,534 |
| 2018-01-10 | 1,533 | 1,548 | 1,524 | 1,527 | 115,800 | 1,527 |
| 2018-01-09 | 1,500 | 1,538 | 1,500 | 1,536 | 263,400 | 1,536 |
| 2018-01-05 | 1,520 | 1,528 | 1,492 | 1,495 | 292,100 | 1,495 |
| 2018-01-04 | 1,496 | 1,515 | 1,490 | 1,503 | 196,300 | 1,503 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株