4004 (株)レゾナック・ホールディングス 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 | 3,250 | 3,345 | 3,205 | 3,270 | 3,129,200 | 3,270 |
| 2018-12-27 | 3,375 | 3,380 | 3,180 | 3,255 | 5,225,300 | 3,255 |
| 2018-12-26 | 3,200 | 3,270 | 3,055 | 3,130 | 4,305,300 | 3,130 |
| 2018-12-25 | 3,240 | 3,330 | 3,195 | 3,200 | 4,771,800 | 3,200 |
| 2018-12-21 | 3,420 | 3,530 | 3,320 | 3,415 | 5,189,600 | 3,415 |
| 2018-12-20 | 3,610 | 3,635 | 3,400 | 3,455 | 6,997,200 | 3,455 |
| 2018-12-19 | 3,800 | 3,820 | 3,655 | 3,715 | 4,308,500 | 3,715 |
| 2018-12-18 | 3,690 | 3,855 | 3,670 | 3,840 | 4,462,900 | 3,840 |
| 2018-12-17 | 3,840 | 3,930 | 3,760 | 3,785 | 4,850,000 | 3,785 |
| 2018-12-14 | 3,730 | 3,835 | 3,640 | 3,790 | 5,903,400 | 3,790 |
| 2018-12-13 | 3,820 | 3,845 | 3,565 | 3,730 | 9,368,400 | 3,730 |
| 2018-12-12 | 3,715 | 3,945 | 3,675 | 3,905 | 8,314,700 | 3,905 |
| 2018-12-11 | 3,750 | 3,885 | 3,545 | 3,605 | 9,751,900 | 3,605 |
| 2018-12-10 | 3,770 | 3,795 | 3,715 | 3,740 | 4,906,800 | 3,740 |
| 2018-12-07 | 4,095 | 4,100 | 3,930 | 3,975 | 3,105,400 | 3,975 |
| 2018-12-06 | 4,160 | 4,255 | 3,975 | 4,045 | 3,957,400 | 4,045 |
| 2018-12-05 | 4,150 | 4,245 | 4,110 | 4,175 | 3,971,200 | 4,175 |
| 2018-12-04 | 4,640 | 4,645 | 4,275 | 4,290 | 6,242,600 | 4,290 |
| 2018-12-03 | 4,700 | 4,770 | 4,675 | 4,705 | 2,652,000 | 4,705 |
| 2018-11-30 | 4,490 | 4,585 | 4,450 | 4,550 | 2,334,200 | 4,550 |
| 2018-11-29 | 4,570 | 4,585 | 4,455 | 4,480 | 2,201,000 | 4,480 |
| 2018-11-28 | 4,365 | 4,450 | 4,345 | 4,445 | 1,901,200 | 4,445 |
| 2018-11-27 | 4,480 | 4,485 | 4,305 | 4,360 | 2,386,800 | 4,360 |
| 2018-11-26 | 4,350 | 4,435 | 4,290 | 4,415 | 2,182,400 | 4,415 |
| 2018-11-22 | 4,380 | 4,390 | 4,155 | 4,305 | 2,710,400 | 4,305 |
| 2018-11-21 | 4,295 | 4,440 | 4,220 | 4,380 | 2,635,500 | 4,380 |
| 2018-11-20 | 4,355 | 4,425 | 4,290 | 4,350 | 2,694,300 | 4,350 |
| 2018-11-19 | 4,285 | 4,505 | 4,250 | 4,495 | 3,724,400 | 4,495 |
| 2018-11-16 | 4,645 | 4,710 | 4,205 | 4,245 | 5,743,300 | 4,245 |
| 2018-11-15 | 4,650 | 4,845 | 4,590 | 4,645 | 3,098,200 | 4,645 |
| 2018-11-14 | 4,740 | 4,845 | 4,635 | 4,720 | 2,445,300 | 4,720 |
| 2018-11-13 | 4,710 | 4,720 | 4,480 | 4,705 | 4,197,200 | 4,705 |
| 2018-11-12 | 4,880 | 4,990 | 4,800 | 4,865 | 1,800,100 | 4,865 |
| 2018-11-09 | 4,920 | 5,060 | 4,620 | 4,900 | 6,420,400 | 4,900 |
| 2018-11-08 | 5,330 | 5,340 | 5,060 | 5,170 | 2,810,600 | 5,170 |
| 2018-11-07 | 5,150 | 5,310 | 5,040 | 5,150 | 3,180,200 | 5,150 |
| 2018-11-06 | 5,180 | 5,220 | 5,030 | 5,050 | 2,022,300 | 5,050 |
| 2018-11-05 | 5,140 | 5,240 | 5,120 | 5,150 | 2,015,800 | 5,150 |
| 2018-11-02 | 5,120 | 5,380 | 5,100 | 5,330 | 2,605,800 | 5,330 |
| 2018-11-01 | 4,955 | 5,140 | 4,915 | 5,020 | 2,011,000 | 5,020 |
| 2018-10-31 | 4,855 | 4,940 | 4,780 | 4,930 | 2,781,300 | 4,930 |
| 2018-10-30 | 4,500 | 4,800 | 4,500 | 4,755 | 2,942,700 | 4,755 |
| 2018-10-29 | 4,655 | 4,725 | 4,525 | 4,540 | 2,941,300 | 4,540 |
| 2018-10-26 | 4,925 | 4,960 | 4,415 | 4,515 | 4,334,400 | 4,515 |
| 2018-10-25 | 4,705 | 4,895 | 4,700 | 4,800 | 3,529,500 | 4,800 |
| 2018-10-24 | 5,410 | 5,430 | 5,030 | 5,040 | 3,730,400 | 5,040 |
| 2018-10-23 | 5,550 | 5,590 | 5,370 | 5,380 | 1,522,700 | 5,380 |
| 2018-10-22 | 5,440 | 5,630 | 5,360 | 5,620 | 1,794,900 | 5,620 |
| 2018-10-19 | 5,400 | 5,530 | 5,360 | 5,520 | 1,488,900 | 5,520 |
| 2018-10-18 | 5,660 | 5,660 | 5,500 | 5,520 | 1,600,500 | 5,520 |
| 2018-10-17 | 5,820 | 5,820 | 5,590 | 5,630 | 1,849,100 | 5,630 |
| 2018-10-16 | 5,600 | 5,670 | 5,480 | 5,650 | 1,676,700 | 5,650 |
| 2018-10-15 | 5,650 | 5,680 | 5,490 | 5,560 | 2,292,000 | 5,560 |
| 2018-10-12 | 5,450 | 5,670 | 5,410 | 5,640 | 2,750,100 | 5,640 |
| 2018-10-11 | 5,400 | 5,520 | 5,350 | 5,430 | 3,265,700 | 5,430 |
| 2018-10-10 | 5,810 | 5,880 | 5,660 | 5,730 | 2,406,100 | 5,730 |
| 2018-10-09 | 5,700 | 5,720 | 5,580 | 5,710 | 1,880,900 | 5,710 |
| 2018-10-05 | 5,740 | 5,880 | 5,730 | 5,800 | 2,094,400 | 5,800 |
| 2018-10-04 | 6,030 | 6,050 | 5,820 | 5,890 | 2,325,200 | 5,890 |
| 2018-10-03 | 6,000 | 6,090 | 5,840 | 5,840 | 4,508,100 | 5,840 |
| 2018-10-02 | 6,450 | 6,470 | 6,110 | 6,160 | 3,545,200 | 6,160 |
| 2018-10-01 | 6,340 | 6,430 | 6,250 | 6,420 | 2,522,800 | 6,420 |
| 2018-09-28 | 6,200 | 6,370 | 6,130 | 6,270 | 3,316,600 | 6,270 |
| 2018-09-27 | 6,100 | 6,180 | 6,020 | 6,050 | 2,238,100 | 6,050 |
| 2018-09-26 | 5,900 | 6,160 | 5,830 | 6,080 | 4,095,000 | 6,080 |
| 2018-09-25 | 5,780 | 5,830 | 5,620 | 5,810 | 3,254,800 | 5,810 |
| 2018-09-21 | 5,700 | 5,940 | 5,680 | 5,920 | 4,033,400 | 5,920 |
| 2018-09-20 | 5,470 | 5,630 | 5,440 | 5,610 | 3,599,700 | 5,610 |
| 2018-09-19 | 5,440 | 5,480 | 5,360 | 5,400 | 2,023,000 | 5,400 |
| 2018-09-18 | 5,160 | 5,350 | 5,120 | 5,310 | 2,002,400 | 5,310 |
| 2018-09-14 | 5,030 | 5,170 | 5,010 | 5,160 | 1,855,100 | 5,160 |
| 2018-09-13 | 4,900 | 5,000 | 4,900 | 4,960 | 1,457,300 | 4,960 |
| 2018-09-12 | 5,050 | 5,080 | 4,875 | 4,930 | 1,548,300 | 4,930 |
| 2018-09-11 | 5,000 | 5,110 | 4,950 | 5,030 | 1,488,400 | 5,030 |
| 2018-09-10 | 5,070 | 5,130 | 4,945 | 4,970 | 1,681,000 | 4,970 |
| 2018-09-07 | 5,130 | 5,140 | 5,020 | 5,100 | 1,687,700 | 5,100 |
| 2018-09-06 | 5,150 | 5,220 | 5,130 | 5,160 | 1,646,200 | 5,160 |
| 2018-09-05 | 5,260 | 5,260 | 5,170 | 5,200 | 1,485,000 | 5,200 |
| 2018-09-04 | 5,210 | 5,290 | 5,170 | 5,240 | 1,698,800 | 5,240 |
| 2018-09-03 | 5,300 | 5,310 | 5,120 | 5,170 | 1,855,700 | 5,170 |
| 2018-08-31 | 5,260 | 5,320 | 5,210 | 5,290 | 11,463,100 | 5,290 |
| 2018-08-30 | 5,410 | 5,470 | 5,280 | 5,350 | 2,810,000 | 5,350 |
| 2018-08-29 | 5,350 | 5,420 | 5,340 | 5,380 | 1,367,100 | 5,380 |
| 2018-08-28 | 5,480 | 5,490 | 5,270 | 5,330 | 2,212,700 | 5,330 |
| 2018-08-27 | 5,220 | 5,330 | 5,180 | 5,330 | 2,338,200 | 5,330 |
| 2018-08-24 | 5,140 | 5,180 | 5,030 | 5,130 | 1,603,400 | 5,130 |
| 2018-08-23 | 5,100 | 5,180 | 5,040 | 5,140 | 1,683,400 | 5,140 |
| 2018-08-22 | 4,935 | 5,140 | 4,935 | 5,090 | 2,373,500 | 5,090 |
| 2018-08-21 | 4,825 | 4,955 | 4,785 | 4,935 | 2,432,000 | 4,935 |
| 2018-08-20 | 4,865 | 4,885 | 4,810 | 4,845 | 1,692,700 | 4,845 |
| 2018-08-17 | 4,900 | 4,985 | 4,835 | 4,850 | 2,154,900 | 4,850 |
| 2018-08-16 | 4,830 | 4,945 | 4,710 | 4,865 | 4,632,800 | 4,865 |
| 2018-08-15 | 5,330 | 5,340 | 4,960 | 5,070 | 3,967,000 | 5,070 |
| 2018-08-14 | 5,490 | 5,500 | 5,240 | 5,310 | 3,019,400 | 5,310 |
| 2018-08-13 | 5,400 | 5,480 | 5,220 | 5,310 | 3,672,900 | 5,310 |
| 2018-08-10 | 5,690 | 5,790 | 5,490 | 5,580 | 3,505,600 | 5,580 |
| 2018-08-09 | 5,310 | 5,670 | 5,080 | 5,660 | 6,341,300 | 5,660 |
| 2018-08-08 | 5,320 | 5,390 | 5,040 | 5,170 | 2,955,300 | 5,170 |
| 2018-08-07 | 5,330 | 5,350 | 5,250 | 5,320 | 1,168,500 | 5,320 |
| 2018-08-06 | 5,430 | 5,430 | 5,290 | 5,310 | 1,377,100 | 5,310 |
| 2018-08-03 | 5,410 | 5,490 | 5,380 | 5,420 | 1,369,600 | 5,420 |
| 2018-08-02 | 5,430 | 5,560 | 5,360 | 5,410 | 2,499,900 | 5,410 |
| 2018-08-01 | 5,370 | 5,480 | 5,350 | 5,470 | 1,748,100 | 5,470 |
| 2018-07-31 | 5,320 | 5,340 | 5,200 | 5,320 | 1,620,300 | 5,320 |
| 2018-07-30 | 5,340 | 5,390 | 5,320 | 5,360 | 1,414,800 | 5,360 |
| 2018-07-27 | 5,340 | 5,360 | 5,280 | 5,350 | 979,400 | 5,350 |
| 2018-07-26 | 5,300 | 5,400 | 5,270 | 5,340 | 1,478,600 | 5,340 |
| 2018-07-25 | 5,060 | 5,300 | 5,010 | 5,270 | 2,222,300 | 5,270 |
| 2018-07-24 | 5,200 | 5,220 | 5,010 | 5,060 | 2,612,000 | 5,060 |
| 2018-07-23 | 5,260 | 5,350 | 5,140 | 5,200 | 1,933,400 | 5,200 |
| 2018-07-20 | 5,450 | 5,490 | 5,280 | 5,310 | 2,703,500 | 5,310 |
| 2018-07-19 | 5,310 | 5,420 | 5,250 | 5,390 | 1,705,700 | 5,390 |
| 2018-07-18 | 5,400 | 5,440 | 5,270 | 5,310 | 1,540,800 | 5,310 |
| 2018-07-17 | 5,290 | 5,430 | 5,240 | 5,330 | 2,499,100 | 5,330 |
| 2018-07-13 | 5,200 | 5,300 | 5,150 | 5,270 | 2,199,600 | 5,270 |
| 2018-07-12 | 5,070 | 5,180 | 5,030 | 5,160 | 2,088,500 | 5,160 |
| 2018-07-11 | 4,935 | 5,040 | 4,860 | 4,995 | 1,828,900 | 4,995 |
| 2018-07-10 | 5,100 | 5,180 | 5,010 | 5,030 | 1,861,500 | 5,030 |
| 2018-07-09 | 4,895 | 5,070 | 4,865 | 5,040 | 2,071,500 | 5,040 |
| 2018-07-06 | 4,805 | 4,910 | 4,785 | 4,880 | 1,890,700 | 4,880 |
| 2018-07-05 | 4,735 | 4,855 | 4,710 | 4,760 | 1,846,900 | 4,760 |
| 2018-07-04 | 4,815 | 4,840 | 4,650 | 4,765 | 2,311,100 | 4,765 |
| 2018-07-03 | 4,840 | 4,965 | 4,765 | 4,865 | 2,037,700 | 4,865 |
| 2018-07-02 | 4,915 | 5,010 | 4,825 | 4,840 | 2,436,300 | 4,840 |
| 2018-06-29 | 4,920 | 4,925 | 4,825 | 4,920 | 2,164,500 | 4,920 |
| 2018-06-28 | 4,700 | 4,935 | 4,690 | 4,925 | 2,681,400 | 4,925 |
| 2018-06-27 | 4,885 | 4,905 | 4,655 | 4,700 | 2,673,300 | 4,700 |
| 2018-06-26 | 4,615 | 4,825 | 4,545 | 4,810 | 2,431,300 | 4,810 |
| 2018-06-25 | 4,880 | 4,925 | 4,705 | 4,730 | 2,239,600 | 4,730 |
| 2018-06-22 | 4,770 | 4,950 | 4,725 | 4,860 | 3,527,800 | 4,860 |
| 2018-06-21 | 4,575 | 4,755 | 4,570 | 4,725 | 3,490,100 | 4,725 |
| 2018-06-20 | 4,545 | 4,585 | 4,365 | 4,500 | 4,035,800 | 4,500 |
| 2018-06-19 | 4,700 | 4,820 | 4,610 | 4,615 | 3,014,200 | 4,615 |
| 2018-06-18 | 4,900 | 4,935 | 4,665 | 4,760 | 2,883,600 | 4,760 |
| 2018-06-15 | 5,060 | 5,060 | 4,865 | 4,960 | 2,360,500 | 4,960 |
| 2018-06-14 | 5,060 | 5,140 | 5,000 | 5,010 | 1,401,200 | 5,010 |
| 2018-06-13 | 5,040 | 5,100 | 5,020 | 5,080 | 1,609,300 | 5,080 |
| 2018-06-12 | 5,080 | 5,100 | 4,945 | 5,020 | 1,656,900 | 5,020 |
| 2018-06-11 | 5,000 | 5,070 | 4,985 | 5,060 | 2,058,200 | 5,060 |
| 2018-06-08 | 4,840 | 4,950 | 4,805 | 4,935 | 2,569,000 | 4,935 |
| 2018-06-07 | 4,800 | 4,915 | 4,790 | 4,890 | 2,392,300 | 4,890 |
| 2018-06-06 | 4,780 | 4,825 | 4,620 | 4,695 | 2,844,000 | 4,695 |
| 2018-06-05 | 4,885 | 4,895 | 4,705 | 4,785 | 2,300,400 | 4,785 |
| 2018-06-04 | 4,860 | 4,975 | 4,855 | 4,870 | 3,366,000 | 4,870 |
| 2018-06-01 | 4,705 | 4,785 | 4,620 | 4,765 | 2,819,100 | 4,765 |
| 2018-05-31 | 4,590 | 4,735 | 4,570 | 4,705 | 3,688,900 | 4,705 |
| 2018-05-30 | 4,450 | 4,565 | 4,405 | 4,550 | 3,343,100 | 4,550 |
| 2018-05-29 | 4,500 | 4,520 | 4,385 | 4,495 | 2,253,900 | 4,495 |
| 2018-05-28 | 4,425 | 4,470 | 4,345 | 4,420 | 1,430,400 | 4,420 |
| 2018-05-25 | 4,250 | 4,380 | 4,235 | 4,380 | 1,552,500 | 4,380 |
| 2018-05-24 | 4,450 | 4,450 | 4,235 | 4,295 | 2,205,300 | 4,295 |
| 2018-05-23 | 4,510 | 4,515 | 4,390 | 4,435 | 1,637,100 | 4,435 |
| 2018-05-22 | 4,515 | 4,535 | 4,455 | 4,495 | 1,360,700 | 4,495 |
| 2018-05-21 | 4,415 | 4,520 | 4,415 | 4,510 | 2,394,400 | 4,510 |
| 2018-05-18 | 4,275 | 4,405 | 4,255 | 4,380 | 2,238,600 | 4,380 |
| 2018-05-17 | 4,175 | 4,290 | 4,120 | 4,235 | 1,409,500 | 4,235 |
| 2018-05-16 | 4,160 | 4,170 | 4,070 | 4,145 | 1,644,700 | 4,145 |
| 2018-05-15 | 4,290 | 4,315 | 4,180 | 4,205 | 1,609,100 | 4,205 |
| 2018-05-14 | 4,330 | 4,340 | 4,240 | 4,270 | 1,706,800 | 4,270 |
| 2018-05-11 | 4,265 | 4,285 | 4,130 | 4,260 | 2,496,000 | 4,260 |
| 2018-05-10 | 4,150 | 4,280 | 4,105 | 4,255 | 5,649,500 | 4,255 |
| 2018-05-09 | 4,000 | 4,115 | 3,995 | 4,045 | 6,098,900 | 4,045 |
| 2018-05-08 | 3,740 | 3,835 | 3,725 | 3,770 | 2,047,200 | 3,770 |
| 2018-05-07 | 3,790 | 3,795 | 3,680 | 3,740 | 1,544,400 | 3,740 |
| 2018-05-02 | 3,680 | 3,765 | 3,665 | 3,730 | 2,419,700 | 3,730 |
| 2018-05-01 | 3,800 | 3,800 | 3,585 | 3,640 | 2,958,800 | 3,640 |
| 2018-04-27 | 3,625 | 3,690 | 3,615 | 3,655 | 2,235,000 | 3,655 |
| 2018-04-26 | 3,650 | 3,680 | 3,590 | 3,615 | 2,403,400 | 3,615 |
| 2018-04-25 | 3,860 | 3,870 | 3,585 | 3,605 | 6,136,900 | 3,605 |
| 2018-04-24 | 3,960 | 4,040 | 3,885 | 3,965 | 3,211,200 | 3,965 |
| 2018-04-23 | 3,845 | 3,900 | 3,800 | 3,890 | 1,379,800 | 3,890 |
| 2018-04-20 | 3,850 | 3,860 | 3,755 | 3,810 | 1,925,600 | 3,810 |
| 2018-04-19 | 3,975 | 3,985 | 3,855 | 3,895 | 2,697,100 | 3,895 |
| 2018-04-18 | 3,805 | 3,910 | 3,770 | 3,890 | 2,203,200 | 3,890 |
| 2018-04-17 | 3,740 | 3,805 | 3,710 | 3,795 | 1,885,700 | 3,795 |
| 2018-04-16 | 3,785 | 3,820 | 3,680 | 3,720 | 2,246,000 | 3,720 |
| 2018-04-13 | 3,730 | 3,785 | 3,670 | 3,720 | 2,478,400 | 3,720 |
| 2018-04-12 | 3,840 | 3,850 | 3,665 | 3,700 | 2,986,200 | 3,700 |
| 2018-04-11 | 3,825 | 3,915 | 3,815 | 3,870 | 2,762,100 | 3,870 |
| 2018-04-10 | 3,720 | 3,825 | 3,655 | 3,795 | 2,118,400 | 3,795 |
| 2018-04-09 | 3,770 | 3,785 | 3,630 | 3,720 | 2,844,700 | 3,720 |
| 2018-04-06 | 3,800 | 3,925 | 3,755 | 3,765 | 3,535,200 | 3,765 |
| 2018-04-05 | 3,825 | 3,990 | 3,825 | 3,835 | 4,751,900 | 3,835 |
| 2018-04-04 | 4,255 | 4,255 | 3,830 | 3,895 | 9,150,700 | 3,895 |
| 2018-04-03 | 4,460 | 4,555 | 4,430 | 4,530 | 1,051,400 | 4,530 |
| 2018-03-30 | 4,435 | 4,530 | 4,425 | 4,500 | 1,270,100 | 4,500 |
| 2018-03-29 | 4,450 | 4,485 | 4,275 | 4,365 | 1,442,800 | 4,365 |
| 2018-03-28 | 4,395 | 4,440 | 4,330 | 4,425 | 1,657,700 | 4,425 |
| 2018-03-27 | 4,370 | 4,470 | 4,345 | 4,465 | 2,512,100 | 4,465 |
| 2018-03-26 | 4,115 | 4,240 | 4,040 | 4,230 | 2,548,000 | 4,230 |
| 2018-03-23 | 4,395 | 4,430 | 4,170 | 4,185 | 3,262,900 | 4,185 |
| 2018-03-22 | 4,545 | 4,605 | 4,500 | 4,545 | 1,986,600 | 4,545 |
| 2018-03-20 | 4,535 | 4,570 | 4,465 | 4,545 | 1,643,500 | 4,545 |
| 2018-03-19 | 4,595 | 4,675 | 4,565 | 4,605 | 1,435,000 | 4,605 |
| 2018-03-16 | 4,650 | 4,695 | 4,580 | 4,615 | 1,214,300 | 4,615 |
| 2018-03-15 | 4,580 | 4,630 | 4,565 | 4,620 | 1,905,800 | 4,620 |
| 2018-03-14 | 4,555 | 4,655 | 4,525 | 4,585 | 1,591,600 | 4,585 |
| 2018-03-13 | 4,705 | 4,750 | 4,585 | 4,625 | 2,422,100 | 4,625 |
| 2018-03-12 | 4,750 | 4,815 | 4,665 | 4,740 | 1,942,900 | 4,740 |
| 2018-03-09 | 4,640 | 4,710 | 4,560 | 4,605 | 1,893,400 | 4,605 |
| 2018-03-08 | 4,620 | 4,690 | 4,560 | 4,580 | 2,064,000 | 4,580 |
| 2018-03-07 | 4,625 | 4,645 | 4,535 | 4,545 | 4,877,900 | 4,545 |
| 2018-03-06 | 4,835 | 4,925 | 4,720 | 4,835 | 2,650,100 | 4,835 |
| 2018-03-05 | 4,985 | 5,010 | 4,685 | 4,695 | 2,006,100 | 4,695 |
| 2018-03-02 | 4,920 | 5,070 | 4,905 | 5,050 | 1,480,100 | 5,050 |
| 2018-03-01 | 5,220 | 5,240 | 5,030 | 5,100 | 1,513,200 | 5,100 |
| 2018-02-28 | 5,320 | 5,410 | 5,300 | 5,320 | 1,170,500 | 5,320 |
| 2018-02-27 | 5,290 | 5,400 | 5,280 | 5,390 | 1,563,600 | 5,390 |
| 2018-02-26 | 5,330 | 5,340 | 5,180 | 5,250 | 1,304,500 | 5,250 |
| 2018-02-23 | 5,250 | 5,270 | 5,150 | 5,250 | 1,082,600 | 5,250 |
| 2018-02-22 | 5,300 | 5,320 | 5,170 | 5,220 | 1,912,400 | 5,220 |
| 2018-02-21 | 5,110 | 5,300 | 5,080 | 5,210 | 2,083,400 | 5,210 |
| 2018-02-20 | 5,160 | 5,180 | 5,080 | 5,080 | 1,306,600 | 5,080 |
| 2018-02-19 | 5,160 | 5,200 | 5,050 | 5,190 | 1,550,700 | 5,190 |
| 2018-02-16 | 4,965 | 5,140 | 4,925 | 5,110 | 2,402,900 | 5,110 |
| 2018-02-15 | 5,130 | 5,130 | 4,830 | 4,920 | 3,954,500 | 4,920 |
| 2018-02-14 | 4,590 | 4,730 | 4,575 | 4,710 | 3,030,900 | 4,710 |
| 2018-02-13 | 4,585 | 4,605 | 4,420 | 4,465 | 2,272,100 | 4,465 |
| 2018-02-09 | 4,465 | 4,525 | 4,350 | 4,515 | 2,215,300 | 4,515 |
| 2018-02-08 | 4,615 | 4,750 | 4,595 | 4,715 | 1,337,300 | 4,715 |
| 2018-02-07 | 4,850 | 4,890 | 4,630 | 4,640 | 1,951,300 | 4,640 |
| 2018-02-06 | 4,545 | 4,700 | 4,420 | 4,640 | 2,668,700 | 4,640 |
| 2018-02-05 | 4,970 | 5,000 | 4,870 | 4,895 | 1,694,400 | 4,895 |
| 2018-02-02 | 5,170 | 5,220 | 5,080 | 5,180 | 988,500 | 5,180 |
| 2018-02-01 | 5,080 | 5,200 | 5,020 | 5,190 | 1,202,100 | 5,190 |
| 2018-01-31 | 5,080 | 5,200 | 5,050 | 5,050 | 1,153,300 | 5,050 |
| 2018-01-30 | 5,300 | 5,320 | 5,060 | 5,130 | 1,384,600 | 5,130 |
| 2018-01-29 | 5,300 | 5,350 | 5,260 | 5,310 | 847,500 | 5,310 |
| 2018-01-26 | 5,250 | 5,330 | 5,210 | 5,280 | 1,043,700 | 5,280 |
| 2018-01-25 | 5,190 | 5,230 | 5,110 | 5,180 | 1,217,100 | 5,180 |
| 2018-01-24 | 5,390 | 5,400 | 5,240 | 5,280 | 1,367,600 | 5,280 |
| 2018-01-23 | 5,130 | 5,360 | 5,110 | 5,340 | 2,143,100 | 5,340 |
| 2018-01-22 | 5,090 | 5,110 | 5,030 | 5,080 | 978,500 | 5,080 |
| 2018-01-19 | 5,060 | 5,120 | 4,930 | 5,090 | 1,954,700 | 5,090 |
| 2018-01-18 | 5,300 | 5,320 | 5,040 | 5,050 | 2,741,600 | 5,050 |
| 2018-01-17 | 5,190 | 5,220 | 5,140 | 5,150 | 1,197,500 | 5,150 |
| 2018-01-16 | 5,240 | 5,330 | 5,150 | 5,290 | 810,300 | 5,290 |
| 2018-01-15 | 5,410 | 5,480 | 5,250 | 5,270 | 1,399,900 | 5,270 |
| 2018-01-12 | 5,250 | 5,320 | 5,220 | 5,310 | 1,879,100 | 5,310 |
| 2018-01-11 | 5,030 | 5,200 | 5,020 | 5,190 | 1,483,400 | 5,190 |
| 2018-01-10 | 5,260 | 5,260 | 5,070 | 5,120 | 1,660,700 | 5,120 |
| 2018-01-09 | 5,310 | 5,370 | 5,230 | 5,260 | 1,744,200 | 5,260 |
| 2018-01-05 | 5,200 | 5,320 | 5,100 | 5,170 | 2,498,700 | 5,170 |
| 2018-01-04 | 4,940 | 5,170 | 4,930 | 5,130 | 2,468,200 | 5,130 |
分割・併合履歴 ： [2016-06-28]1株→0.1株
