4008 住友精化(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 | 4,100 | 4,260 | 4,030 | 4,220 | 41,700 | 4,220 |
| 2018-12-27 | 4,060 | 4,130 | 3,945 | 4,030 | 73,500 | 4,030 |
| 2018-12-26 | 3,850 | 3,970 | 3,830 | 3,945 | 36,600 | 3,945 |
| 2018-12-25 | 3,945 | 3,945 | 3,780 | 3,780 | 28,400 | 3,780 |
| 2018-12-21 | 4,050 | 4,075 | 3,970 | 4,050 | 40,700 | 4,050 |
| 2018-12-20 | 4,295 | 4,305 | 4,105 | 4,110 | 31,000 | 4,110 |
| 2018-12-19 | 4,265 | 4,400 | 4,210 | 4,370 | 26,900 | 4,370 |
| 2018-12-18 | 4,395 | 4,395 | 4,270 | 4,275 | 19,500 | 4,275 |
| 2018-12-17 | 4,500 | 4,550 | 4,425 | 4,425 | 23,900 | 4,425 |
| 2018-12-14 | 4,570 | 4,570 | 4,435 | 4,440 | 38,500 | 4,440 |
| 2018-12-13 | 4,530 | 4,615 | 4,490 | 4,605 | 22,400 | 4,605 |
| 2018-12-12 | 4,435 | 4,510 | 4,435 | 4,495 | 21,500 | 4,495 |
| 2018-12-11 | 4,485 | 4,540 | 4,330 | 4,365 | 32,100 | 4,365 |
| 2018-12-10 | 4,640 | 4,640 | 4,405 | 4,445 | 44,800 | 4,445 |
| 2018-12-07 | 4,850 | 4,865 | 4,700 | 4,710 | 34,900 | 4,710 |
| 2018-12-06 | 4,850 | 4,850 | 4,750 | 4,800 | 25,600 | 4,800 |
| 2018-12-05 | 4,730 | 4,850 | 4,700 | 4,820 | 32,700 | 4,820 |
| 2018-12-04 | 4,900 | 4,910 | 4,745 | 4,760 | 28,300 | 4,760 |
| 2018-12-03 | 4,895 | 4,915 | 4,825 | 4,850 | 25,100 | 4,850 |
| 2018-11-30 | 4,845 | 4,870 | 4,765 | 4,820 | 49,100 | 4,820 |
| 2018-11-29 | 5,020 | 5,020 | 4,875 | 4,905 | 29,000 | 4,905 |
| 2018-11-28 | 4,925 | 4,960 | 4,835 | 4,930 | 30,600 | 4,930 |
| 2018-11-27 | 4,985 | 5,020 | 4,820 | 4,860 | 59,300 | 4,860 |
| 2018-11-26 | 4,835 | 5,110 | 4,835 | 5,040 | 53,600 | 5,040 |
| 2018-11-22 | 4,880 | 4,880 | 4,740 | 4,835 | 20,300 | 4,835 |
| 2018-11-21 | 4,755 | 4,825 | 4,670 | 4,810 | 31,300 | 4,810 |
| 2018-11-20 | 4,840 | 4,840 | 4,755 | 4,795 | 22,200 | 4,795 |
| 2018-11-19 | 4,830 | 4,885 | 4,815 | 4,850 | 16,900 | 4,850 |
| 2018-11-16 | 4,890 | 4,960 | 4,805 | 4,830 | 24,900 | 4,830 |
| 2018-11-15 | 4,860 | 4,915 | 4,820 | 4,890 | 20,600 | 4,890 |
| 2018-11-14 | 4,780 | 4,900 | 4,750 | 4,870 | 32,400 | 4,870 |
| 2018-11-13 | 4,770 | 4,855 | 4,680 | 4,810 | 45,600 | 4,810 |
| 2018-11-12 | 4,840 | 4,900 | 4,745 | 4,840 | 60,400 | 4,840 |
| 2018-11-09 | 5,060 | 5,070 | 4,830 | 4,855 | 86,000 | 4,855 |
| 2018-11-08 | 5,160 | 5,200 | 5,060 | 5,110 | 37,600 | 5,110 |
| 2018-11-07 | 5,180 | 5,220 | 5,060 | 5,120 | 109,900 | 5,120 |
| 2018-11-06 | 5,650 | 5,970 | 5,580 | 5,660 | 52,000 | 5,660 |
| 2018-11-05 | 5,770 | 5,810 | 5,560 | 5,560 | 30,200 | 5,560 |
| 2018-11-02 | 5,630 | 5,910 | 5,590 | 5,910 | 35,200 | 5,910 |
| 2018-11-01 | 5,630 | 5,700 | 5,580 | 5,620 | 21,600 | 5,620 |
| 2018-10-31 | 5,430 | 5,690 | 5,430 | 5,640 | 28,200 | 5,640 |
| 2018-10-30 | 5,300 | 5,550 | 5,290 | 5,420 | 110,300 | 5,420 |
| 2018-10-29 | 5,320 | 5,440 | 5,300 | 5,320 | 29,800 | 5,320 |
| 2018-10-26 | 5,480 | 5,510 | 5,250 | 5,330 | 36,500 | 5,330 |
| 2018-10-25 | 5,520 | 5,520 | 5,360 | 5,380 | 39,100 | 5,380 |
| 2018-10-24 | 5,720 | 5,720 | 5,570 | 5,670 | 26,500 | 5,670 |
| 2018-10-23 | 5,790 | 5,840 | 5,640 | 5,640 | 23,400 | 5,640 |
| 2018-10-22 | 5,840 | 5,900 | 5,710 | 5,890 | 28,200 | 5,890 |
| 2018-10-19 | 5,890 | 5,910 | 5,770 | 5,830 | 21,500 | 5,830 |
| 2018-10-18 | 5,980 | 5,980 | 5,900 | 5,950 | 25,600 | 5,950 |
| 2018-10-17 | 5,900 | 6,010 | 5,860 | 5,920 | 24,500 | 5,920 |
| 2018-10-16 | 5,830 | 5,900 | 5,790 | 5,810 | 20,800 | 5,810 |
| 2018-10-15 | 5,930 | 5,930 | 5,790 | 5,870 | 28,400 | 5,870 |
| 2018-10-12 | 5,990 | 6,080 | 5,950 | 6,040 | 37,600 | 6,040 |
| 2018-10-11 | 6,080 | 6,160 | 5,960 | 5,990 | 40,900 | 5,990 |
| 2018-10-10 | 6,420 | 6,480 | 6,350 | 6,400 | 41,300 | 6,400 |
| 2018-10-09 | 6,400 | 6,520 | 6,310 | 6,350 | 58,600 | 6,350 |
| 2018-10-05 | 6,340 | 6,420 | 6,300 | 6,400 | 36,100 | 6,400 |
| 2018-10-04 | 6,070 | 6,420 | 6,070 | 6,360 | 39,700 | 6,360 |
| 2018-10-03 | 6,200 | 6,270 | 6,080 | 6,100 | 24,900 | 6,100 |
| 2018-10-02 | 6,370 | 6,460 | 6,250 | 6,270 | 29,000 | 6,270 |
| 2018-10-01 | 6,380 | 6,380 | 6,220 | 6,320 | 17,200 | 6,320 |
| 2018-09-28 | 6,400 | 6,480 | 6,310 | 6,380 | 35,800 | 6,380 |
| 2018-09-27 | 6,190 | 6,380 | 6,190 | 6,310 | 34,700 | 6,310 |
| 2018-09-26 | 6,170 | 6,280 | 6,160 | 6,260 | 33,000 | 6,260 |
| 2018-09-25 | 6,010 | 6,240 | 5,960 | 6,220 | 60,600 | 6,220 |
| 2018-09-21 | 5,990 | 6,080 | 5,960 | 6,000 | 36,500 | 6,000 |
| 2018-09-20 | 6,010 | 6,030 | 5,880 | 5,900 | 30,200 | 5,900 |
| 2018-09-19 | 6,010 | 6,010 | 5,920 | 5,980 | 19,500 | 5,980 |
| 2018-09-18 | 5,610 | 5,940 | 5,610 | 5,910 | 32,700 | 5,910 |
| 2018-09-14 | 5,480 | 5,630 | 5,430 | 5,600 | 30,500 | 5,600 |
| 2018-09-13 | 5,400 | 5,520 | 5,400 | 5,430 | 16,400 | 5,430 |
| 2018-09-12 | 5,660 | 5,660 | 5,330 | 5,380 | 36,400 | 5,380 |
| 2018-09-11 | 5,650 | 5,750 | 5,580 | 5,720 | 17,200 | 5,720 |
| 2018-09-10 | 5,540 | 5,630 | 5,520 | 5,590 | 12,400 | 5,590 |
| 2018-09-07 | 5,600 | 5,610 | 5,490 | 5,540 | 16,800 | 5,540 |
| 2018-09-06 | 5,590 | 5,610 | 5,520 | 5,590 | 15,000 | 5,590 |
| 2018-09-05 | 5,730 | 5,730 | 5,510 | 5,580 | 16,400 | 5,580 |
| 2018-09-04 | 5,660 | 5,700 | 5,610 | 5,660 | 18,600 | 5,660 |
| 2018-09-03 | 5,720 | 5,740 | 5,590 | 5,610 | 18,500 | 5,610 |
| 2018-08-31 | 5,570 | 5,780 | 5,490 | 5,710 | 47,400 | 5,710 |
| 2018-08-30 | 5,830 | 5,830 | 5,510 | 5,570 | 35,400 | 5,570 |
| 2018-08-29 | 5,660 | 5,760 | 5,660 | 5,710 | 14,800 | 5,710 |
| 2018-08-28 | 5,800 | 5,820 | 5,670 | 5,700 | 22,600 | 5,700 |
| 2018-08-27 | 5,580 | 5,760 | 5,560 | 5,700 | 24,200 | 5,700 |
| 2018-08-24 | 5,570 | 5,600 | 5,500 | 5,550 | 33,600 | 5,550 |
| 2018-08-23 | 5,480 | 5,500 | 5,350 | 5,410 | 22,800 | 5,410 |
| 2018-08-22 | 5,440 | 5,490 | 5,410 | 5,430 | 16,400 | 5,430 |
| 2018-08-21 | 5,390 | 5,460 | 5,350 | 5,400 | 17,500 | 5,400 |
| 2018-08-20 | 5,510 | 5,560 | 5,430 | 5,450 | 14,200 | 5,450 |
| 2018-08-17 | 5,660 | 5,680 | 5,550 | 5,580 | 16,600 | 5,580 |
| 2018-08-16 | 5,710 | 5,730 | 5,640 | 5,660 | 20,600 | 5,660 |
| 2018-08-15 | 5,960 | 5,990 | 5,740 | 5,800 | 22,900 | 5,800 |
| 2018-08-14 | 5,660 | 5,830 | 5,650 | 5,830 | 32,100 | 5,830 |
| 2018-08-13 | 5,910 | 5,960 | 5,650 | 5,660 | 29,700 | 5,660 |
| 2018-08-10 | 6,070 | 6,130 | 6,020 | 6,060 | 31,800 | 6,060 |
| 2018-08-09 | 6,060 | 6,180 | 5,970 | 6,170 | 39,100 | 6,170 |
| 2018-08-08 | 5,930 | 6,170 | 5,930 | 6,060 | 35,500 | 6,060 |
| 2018-08-07 | 5,910 | 6,050 | 5,820 | 6,030 | 24,000 | 6,030 |
| 2018-08-06 | 6,040 | 6,140 | 5,950 | 5,970 | 67,600 | 5,970 |
| 2018-08-03 | 5,690 | 5,790 | 5,660 | 5,740 | 27,200 | 5,740 |
| 2018-08-02 | 5,740 | 5,870 | 5,720 | 5,760 | 19,000 | 5,760 |
| 2018-08-01 | 5,520 | 5,750 | 5,420 | 5,720 | 22,100 | 5,720 |
| 2018-07-31 | 5,600 | 5,630 | 5,550 | 5,570 | 16,100 | 5,570 |
| 2018-07-30 | 5,550 | 5,680 | 5,530 | 5,620 | 13,900 | 5,620 |
| 2018-07-27 | 5,540 | 5,610 | 5,530 | 5,550 | 13,700 | 5,550 |
| 2018-07-26 | 5,470 | 5,550 | 5,460 | 5,500 | 8,000 | 5,500 |
| 2018-07-25 | 5,390 | 5,440 | 5,320 | 5,430 | 7,700 | 5,430 |
| 2018-07-24 | 5,450 | 5,450 | 5,310 | 5,340 | 9,700 | 5,340 |
| 2018-07-23 | 5,360 | 5,390 | 5,300 | 5,330 | 13,100 | 5,330 |
| 2018-07-20 | 5,500 | 5,510 | 5,370 | 5,400 | 16,900 | 5,400 |
| 2018-07-19 | 5,580 | 5,610 | 5,480 | 5,560 | 16,600 | 5,560 |
| 2018-07-18 | 5,490 | 5,630 | 5,450 | 5,580 | 48,000 | 5,580 |
| 2018-07-17 | 5,180 | 5,480 | 5,180 | 5,400 | 50,700 | 5,400 |
| 2018-07-13 | 5,110 | 5,230 | 5,110 | 5,200 | 24,400 | 5,200 |
| 2018-07-12 | 5,050 | 5,110 | 5,040 | 5,100 | 18,700 | 5,100 |
| 2018-07-11 | 5,120 | 5,120 | 4,955 | 5,050 | 21,000 | 5,050 |
| 2018-07-10 | 5,140 | 5,190 | 5,060 | 5,060 | 33,600 | 5,060 |
| 2018-07-09 | 5,180 | 5,200 | 5,060 | 5,090 | 35,300 | 5,090 |
| 2018-07-06 | 5,230 | 5,250 | 5,170 | 5,180 | 21,900 | 5,180 |
| 2018-07-05 | 5,250 | 5,250 | 5,140 | 5,170 | 21,300 | 5,170 |
| 2018-07-04 | 5,250 | 5,300 | 5,250 | 5,260 | 13,100 | 5,260 |
| 2018-07-03 | 5,400 | 5,400 | 5,250 | 5,310 | 27,700 | 5,310 |
| 2018-07-02 | 5,510 | 5,520 | 5,370 | 5,380 | 21,100 | 5,380 |
| 2018-06-29 | 5,600 | 5,660 | 5,510 | 5,530 | 14,200 | 5,530 |
| 2018-06-28 | 5,490 | 5,760 | 5,450 | 5,570 | 80,500 | 5,570 |
| 2018-06-27 | 5,530 | 5,680 | 5,510 | 5,590 | 29,000 | 5,590 |
| 2018-06-26 | 5,500 | 5,600 | 5,490 | 5,580 | 19,100 | 5,580 |
| 2018-06-25 | 5,770 | 5,770 | 5,570 | 5,590 | 32,800 | 5,590 |
| 2018-06-22 | 5,550 | 5,680 | 5,550 | 5,670 | 26,700 | 5,670 |
| 2018-06-21 | 5,660 | 5,720 | 5,610 | 5,610 | 17,900 | 5,610 |
| 2018-06-20 | 5,670 | 5,680 | 5,550 | 5,660 | 24,400 | 5,660 |
| 2018-06-19 | 5,750 | 5,780 | 5,670 | 5,670 | 21,900 | 5,670 |
| 2018-06-18 | 5,790 | 5,830 | 5,730 | 5,770 | 19,900 | 5,770 |
| 2018-06-15 | 5,880 | 5,880 | 5,740 | 5,790 | 19,300 | 5,790 |
| 2018-06-14 | 5,940 | 5,940 | 5,760 | 5,830 | 37,200 | 5,830 |
| 2018-06-13 | 5,950 | 6,030 | 5,820 | 6,000 | 29,700 | 6,000 |
| 2018-06-12 | 6,040 | 6,130 | 5,940 | 5,960 | 29,300 | 5,960 |
| 2018-06-11 | 5,950 | 6,050 | 5,900 | 6,010 | 22,900 | 6,010 |
| 2018-06-08 | 6,030 | 6,190 | 5,920 | 5,960 | 68,700 | 5,960 |
| 2018-06-07 | 5,850 | 6,080 | 5,830 | 6,040 | 72,900 | 6,040 |
| 2018-06-06 | 5,750 | 6,000 | 5,710 | 5,900 | 128,800 | 5,900 |
| 2018-06-05 | 5,340 | 5,710 | 5,330 | 5,670 | 94,000 | 5,670 |
| 2018-06-04 | 5,170 | 5,280 | 5,120 | 5,260 | 27,000 | 5,260 |
| 2018-06-01 | 5,070 | 5,100 | 4,990 | 5,070 | 30,000 | 5,070 |
| 2018-05-31 | 5,080 | 5,090 | 4,955 | 4,995 | 32,900 | 4,995 |
| 2018-05-30 | 5,080 | 5,120 | 4,985 | 5,060 | 35,000 | 5,060 |
| 2018-05-29 | 5,230 | 5,230 | 5,120 | 5,180 | 12,200 | 5,180 |
| 2018-05-28 | 5,250 | 5,270 | 5,150 | 5,230 | 20,500 | 5,230 |
| 2018-05-25 | 5,390 | 5,390 | 5,190 | 5,250 | 30,600 | 5,250 |
| 2018-05-24 | 5,510 | 5,510 | 5,290 | 5,320 | 27,200 | 5,320 |
| 2018-05-23 | 5,480 | 5,510 | 5,400 | 5,510 | 21,900 | 5,510 |
| 2018-05-22 | 5,450 | 5,510 | 5,380 | 5,500 | 18,500 | 5,500 |
| 2018-05-21 | 5,440 | 5,460 | 5,400 | 5,430 | 21,700 | 5,430 |
| 2018-05-18 | 5,470 | 5,480 | 5,430 | 5,440 | 23,200 | 5,440 |
| 2018-05-17 | 5,440 | 5,490 | 5,400 | 5,480 | 19,900 | 5,480 |
| 2018-05-16 | 5,380 | 5,600 | 5,360 | 5,450 | 61,200 | 5,450 |
| 2018-05-15 | 5,260 | 5,300 | 5,240 | 5,260 | 22,300 | 5,260 |
| 2018-05-14 | 5,310 | 5,340 | 5,260 | 5,310 | 16,600 | 5,310 |
| 2018-05-11 | 5,310 | 5,350 | 5,280 | 5,340 | 20,200 | 5,340 |
| 2018-05-10 | 5,260 | 5,400 | 5,260 | 5,330 | 17,100 | 5,330 |
| 2018-05-09 | 5,160 | 5,340 | 5,160 | 5,320 | 31,000 | 5,320 |
| 2018-05-08 | 5,070 | 5,240 | 5,070 | 5,220 | 30,600 | 5,220 |
| 2018-05-07 | 5,140 | 5,150 | 5,040 | 5,070 | 17,700 | 5,070 |
| 2018-05-02 | 5,160 | 5,170 | 5,050 | 5,150 | 22,900 | 5,150 |
| 2018-05-01 | 5,270 | 5,270 | 5,100 | 5,140 | 16,600 | 5,140 |
| 2018-04-27 | 5,290 | 5,290 | 5,150 | 5,240 | 28,000 | 5,240 |
| 2018-04-26 | 5,350 | 5,390 | 5,280 | 5,280 | 17,000 | 5,280 |
| 2018-04-25 | 5,320 | 5,370 | 5,180 | 5,350 | 26,800 | 5,350 |
| 2018-04-24 | 5,260 | 5,330 | 5,210 | 5,320 | 20,600 | 5,320 |
| 2018-04-23 | 5,220 | 5,250 | 5,140 | 5,200 | 17,400 | 5,200 |
| 2018-04-20 | 5,130 | 5,220 | 5,080 | 5,190 | 20,800 | 5,190 |
| 2018-04-19 | 5,100 | 5,200 | 5,070 | 5,150 | 21,800 | 5,150 |
| 2018-04-18 | 5,000 | 5,060 | 4,990 | 5,050 | 17,000 | 5,050 |
| 2018-04-17 | 5,090 | 5,090 | 4,960 | 4,970 | 18,600 | 4,970 |
| 2018-04-16 | 5,070 | 5,130 | 5,060 | 5,100 | 14,000 | 5,100 |
| 2018-04-13 | 4,980 | 5,080 | 4,980 | 5,070 | 14,500 | 5,070 |
| 2018-04-12 | 5,020 | 5,030 | 4,920 | 4,940 | 24,100 | 4,940 |
| 2018-04-11 | 5,110 | 5,120 | 5,050 | 5,050 | 24,900 | 5,050 |
| 2018-04-10 | 4,995 | 5,080 | 4,955 | 5,070 | 20,500 | 5,070 |
| 2018-04-09 | 4,950 | 5,050 | 4,935 | 5,050 | 19,000 | 5,050 |
| 2018-04-06 | 5,010 | 5,030 | 4,930 | 4,950 | 21,200 | 4,950 |
| 2018-04-05 | 5,010 | 5,040 | 4,980 | 5,010 | 16,700 | 5,010 |
| 2018-04-04 | 5,020 | 5,030 | 4,990 | 4,990 | 15,200 | 4,990 |
| 2018-04-03 | 5,030 | 5,030 | 4,990 | 5,020 | 11,500 | 5,020 |
| 2018-03-30 | 5,150 | 5,160 | 5,070 | 5,090 | 13,500 | 5,090 |
| 2018-03-29 | 5,130 | 5,150 | 4,990 | 5,060 | 20,800 | 5,060 |
| 2018-03-28 | 4,990 | 5,050 | 4,950 | 5,050 | 19,500 | 5,050 |
| 2018-03-27 | 4,970 | 5,130 | 4,970 | 5,120 | 24,500 | 5,120 |
| 2018-03-26 | 4,895 | 4,900 | 4,800 | 4,900 | 21,100 | 4,900 |
| 2018-03-23 | 5,000 | 5,050 | 4,920 | 4,945 | 37,800 | 4,945 |
| 2018-03-22 | 5,110 | 5,140 | 5,010 | 5,100 | 27,500 | 5,100 |
| 2018-03-20 | 5,100 | 5,130 | 5,070 | 5,090 | 14,800 | 5,090 |
| 2018-03-19 | 5,260 | 5,260 | 5,070 | 5,100 | 31,500 | 5,100 |
| 2018-03-16 | 5,440 | 5,440 | 5,210 | 5,250 | 31,700 | 5,250 |
| 2018-03-15 | 5,480 | 5,480 | 5,360 | 5,410 | 12,400 | 5,410 |
| 2018-03-14 | 5,400 | 5,490 | 5,400 | 5,460 | 14,500 | 5,460 |
| 2018-03-13 | 5,380 | 5,430 | 5,340 | 5,420 | 40,100 | 5,420 |
| 2018-03-12 | 5,480 | 5,500 | 5,430 | 5,460 | 16,000 | 5,460 |
| 2018-03-09 | 5,380 | 5,430 | 5,350 | 5,390 | 31,800 | 5,390 |
| 2018-03-08 | 5,320 | 5,360 | 5,280 | 5,320 | 28,200 | 5,320 |
| 2018-03-07 | 5,320 | 5,360 | 5,240 | 5,280 | 32,400 | 5,280 |
| 2018-03-06 | 5,360 | 5,420 | 5,330 | 5,350 | 26,600 | 5,350 |
| 2018-03-05 | 5,260 | 5,360 | 5,230 | 5,290 | 51,100 | 5,290 |
| 2018-03-02 | 5,280 | 5,400 | 5,280 | 5,340 | 30,200 | 5,340 |
| 2018-03-01 | 5,410 | 5,430 | 5,350 | 5,370 | 30,200 | 5,370 |
| 2018-02-28 | 5,540 | 5,550 | 5,490 | 5,500 | 20,200 | 5,500 |
| 2018-02-27 | 5,480 | 5,540 | 5,440 | 5,490 | 18,000 | 5,490 |
| 2018-02-26 | 5,560 | 5,560 | 5,460 | 5,470 | 10,000 | 5,470 |
| 2018-02-23 | 5,500 | 5,540 | 5,460 | 5,510 | 16,700 | 5,510 |
| 2018-02-22 | 5,490 | 5,490 | 5,370 | 5,420 | 26,300 | 5,420 |
| 2018-02-21 | 5,510 | 5,560 | 5,480 | 5,500 | 14,000 | 5,500 |
| 2018-02-20 | 5,520 | 5,530 | 5,430 | 5,500 | 24,500 | 5,500 |
| 2018-02-19 | 5,420 | 5,550 | 5,390 | 5,530 | 19,800 | 5,530 |
| 2018-02-16 | 5,390 | 5,430 | 5,370 | 5,380 | 38,300 | 5,380 |
| 2018-02-15 | 5,330 | 5,470 | 5,330 | 5,400 | 29,200 | 5,400 |
| 2018-02-14 | 5,200 | 5,400 | 5,200 | 5,350 | 45,500 | 5,350 |
| 2018-02-13 | 5,190 | 5,370 | 5,190 | 5,250 | 79,800 | 5,250 |
| 2018-02-09 | 5,390 | 5,430 | 5,250 | 5,390 | 55,700 | 5,390 |
| 2018-02-08 | 5,430 | 5,530 | 5,360 | 5,480 | 38,500 | 5,480 |
| 2018-02-07 | 5,460 | 5,530 | 5,330 | 5,370 | 64,000 | 5,370 |
| 2018-02-06 | 5,350 | 5,410 | 5,080 | 5,210 | 53,100 | 5,210 |
| 2018-02-05 | 5,710 | 5,750 | 5,600 | 5,630 | 35,100 | 5,630 |
| 2018-02-02 | 5,760 | 5,860 | 5,760 | 5,810 | 18,900 | 5,810 |
| 2018-02-01 | 5,700 | 5,860 | 5,700 | 5,860 | 25,800 | 5,860 |
| 2018-01-31 | 5,780 | 5,840 | 5,690 | 5,690 | 53,100 | 5,690 |
| 2018-01-30 | 5,990 | 5,990 | 5,820 | 5,830 | 35,000 | 5,830 |
| 2018-01-29 | 5,920 | 6,030 | 5,910 | 5,990 | 21,800 | 5,990 |
| 2018-01-26 | 5,980 | 5,990 | 5,900 | 5,920 | 27,100 | 5,920 |
| 2018-01-25 | 5,950 | 5,990 | 5,890 | 5,920 | 27,300 | 5,920 |
| 2018-01-24 | 5,980 | 6,030 | 5,970 | 5,980 | 14,600 | 5,980 |
| 2018-01-23 | 6,010 | 6,010 | 5,960 | 5,990 | 14,400 | 5,990 |
| 2018-01-22 | 5,980 | 5,980 | 5,900 | 5,970 | 20,700 | 5,970 |
| 2018-01-19 | 5,910 | 5,970 | 5,900 | 5,930 | 34,600 | 5,930 |
| 2018-01-18 | 6,090 | 6,130 | 5,900 | 5,900 | 51,300 | 5,900 |
| 2018-01-17 | 6,170 | 6,170 | 6,030 | 6,030 | 45,600 | 6,030 |
| 2018-01-16 | 6,120 | 6,200 | 6,050 | 6,180 | 24,300 | 6,180 |
| 2018-01-15 | 6,230 | 6,250 | 6,150 | 6,160 | 20,700 | 6,160 |
| 2018-01-12 | 6,320 | 6,320 | 6,210 | 6,210 | 33,000 | 6,210 |
| 2018-01-11 | 6,400 | 6,400 | 6,270 | 6,360 | 23,500 | 6,360 |
| 2018-01-10 | 6,470 | 6,470 | 6,380 | 6,400 | 17,100 | 6,400 |
| 2018-01-09 | 6,420 | 6,460 | 6,350 | 6,410 | 33,400 | 6,410 |
| 2018-01-05 | 6,400 | 6,400 | 6,290 | 6,340 | 35,700 | 6,340 |
| 2018-01-04 | 6,360 | 6,420 | 6,300 | 6,360 | 24,100 | 6,360 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
