4021 日産化学(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 | 5,600 | 5,770 | 5,590 | 5,760 | 671,000 | 5,760 |
| 2018-12-27 | 5,640 | 5,740 | 5,540 | 5,610 | 1,065,700 | 5,610 |
| 2018-12-26 | 5,460 | 5,630 | 5,450 | 5,540 | 1,042,800 | 5,540 |
| 2018-12-25 | 5,440 | 5,520 | 5,430 | 5,460 | 843,200 | 5,460 |
| 2018-12-21 | 5,690 | 5,720 | 5,570 | 5,610 | 1,119,500 | 5,610 |
| 2018-12-20 | 6,010 | 6,020 | 5,640 | 5,710 | 821,600 | 5,710 |
| 2018-12-19 | 6,040 | 6,100 | 5,930 | 6,090 | 601,600 | 6,090 |
| 2018-12-18 | 6,100 | 6,160 | 5,980 | 6,000 | 630,500 | 6,000 |
| 2018-12-17 | 6,110 | 6,160 | 6,050 | 6,150 | 384,000 | 6,150 |
| 2018-12-14 | 6,110 | 6,210 | 6,010 | 6,040 | 1,181,600 | 6,040 |
| 2018-12-13 | 6,200 | 6,230 | 6,010 | 6,180 | 519,800 | 6,180 |
| 2018-12-12 | 6,090 | 6,170 | 6,030 | 6,130 | 896,000 | 6,130 |
| 2018-12-11 | 6,020 | 6,050 | 5,930 | 5,990 | 656,700 | 5,990 |
| 2018-12-10 | 6,000 | 6,100 | 5,970 | 6,060 | 579,400 | 6,060 |
| 2018-12-07 | 6,050 | 6,140 | 6,050 | 6,100 | 465,200 | 6,100 |
| 2018-12-06 | 6,090 | 6,100 | 5,970 | 6,030 | 715,200 | 6,030 |
| 2018-12-05 | 6,030 | 6,170 | 5,970 | 6,130 | 606,900 | 6,130 |
| 2018-12-04 | 6,270 | 6,370 | 6,120 | 6,190 | 897,000 | 6,190 |
| 2018-12-03 | 6,300 | 6,310 | 6,190 | 6,220 | 465,300 | 6,220 |
| 2018-11-30 | 6,200 | 6,240 | 6,100 | 6,160 | 682,100 | 6,160 |
| 2018-11-29 | 6,300 | 6,330 | 6,140 | 6,160 | 486,700 | 6,160 |
| 2018-11-28 | 6,200 | 6,330 | 6,180 | 6,300 | 586,700 | 6,300 |
| 2018-11-27 | 6,090 | 6,180 | 6,030 | 6,160 | 708,700 | 6,160 |
| 2018-11-26 | 5,910 | 6,020 | 5,890 | 6,000 | 582,200 | 6,000 |
| 2018-11-22 | 5,860 | 5,940 | 5,830 | 5,910 | 472,000 | 5,910 |
| 2018-11-21 | 5,730 | 5,780 | 5,690 | 5,760 | 511,100 | 5,760 |
| 2018-11-20 | 5,870 | 5,930 | 5,840 | 5,890 | 360,500 | 5,890 |
| 2018-11-19 | 5,780 | 5,970 | 5,780 | 5,970 | 411,900 | 5,970 |
| 2018-11-16 | 5,790 | 5,830 | 5,740 | 5,780 | 427,100 | 5,780 |
| 2018-11-15 | 5,840 | 5,860 | 5,720 | 5,750 | 486,000 | 5,750 |
| 2018-11-14 | 5,790 | 5,860 | 5,790 | 5,830 | 515,100 | 5,830 |
| 2018-11-13 | 5,730 | 5,820 | 5,630 | 5,800 | 561,400 | 5,800 |
| 2018-11-12 | 5,800 | 5,910 | 5,740 | 5,900 | 419,700 | 5,900 |
| 2018-11-09 | 5,940 | 5,970 | 5,830 | 5,850 | 616,400 | 5,850 |
| 2018-11-08 | 5,880 | 5,970 | 5,860 | 5,930 | 586,600 | 5,930 |
| 2018-11-07 | 5,710 | 5,880 | 5,670 | 5,780 | 838,500 | 5,780 |
| 2018-11-06 | 5,750 | 5,750 | 5,580 | 5,660 | 753,100 | 5,660 |
| 2018-11-05 | 5,570 | 5,660 | 5,520 | 5,570 | 842,600 | 5,570 |
| 2018-11-02 | 5,490 | 5,700 | 5,420 | 5,620 | 1,005,800 | 5,620 |
| 2018-11-01 | 5,350 | 5,500 | 5,330 | 5,430 | 651,700 | 5,430 |
| 2018-10-31 | 5,300 | 5,370 | 5,270 | 5,340 | 907,600 | 5,340 |
| 2018-10-30 | 5,280 | 5,380 | 5,220 | 5,280 | 1,012,900 | 5,280 |
| 2018-10-29 | 5,390 | 5,460 | 5,290 | 5,320 | 599,400 | 5,320 |
| 2018-10-26 | 5,450 | 5,530 | 5,350 | 5,390 | 836,900 | 5,390 |
| 2018-10-25 | 5,680 | 5,690 | 5,430 | 5,450 | 854,300 | 5,450 |
| 2018-10-24 | 5,840 | 5,880 | 5,740 | 5,830 | 677,800 | 5,830 |
| 2018-10-23 | 5,890 | 5,900 | 5,750 | 5,780 | 722,500 | 5,780 |
| 2018-10-22 | 5,860 | 6,000 | 5,790 | 5,970 | 478,400 | 5,970 |
| 2018-10-19 | 5,770 | 5,860 | 5,730 | 5,850 | 666,200 | 5,850 |
| 2018-10-18 | 5,940 | 5,970 | 5,900 | 5,950 | 427,200 | 5,950 |
| 2018-10-17 | 6,010 | 6,100 | 5,970 | 5,980 | 558,400 | 5,980 |
| 2018-10-16 | 5,890 | 5,980 | 5,850 | 5,960 | 729,700 | 5,960 |
| 2018-10-15 | 5,850 | 5,960 | 5,830 | 5,890 | 667,800 | 5,890 |
| 2018-10-12 | 5,770 | 5,920 | 5,770 | 5,900 | 1,275,200 | 5,900 |
| 2018-10-11 | 5,940 | 6,060 | 5,820 | 5,880 | 872,200 | 5,880 |
| 2018-10-10 | 6,170 | 6,190 | 6,010 | 6,110 | 550,300 | 6,110 |
| 2018-10-09 | 6,130 | 6,220 | 6,040 | 6,150 | 725,400 | 6,150 |
| 2018-10-05 | 6,160 | 6,220 | 6,110 | 6,150 | 597,600 | 6,150 |
| 2018-10-04 | 6,240 | 6,260 | 6,130 | 6,180 | 885,400 | 6,180 |
| 2018-10-03 | 6,200 | 6,240 | 6,120 | 6,200 | 552,600 | 6,200 |
| 2018-10-02 | 6,220 | 6,270 | 6,150 | 6,230 | 847,600 | 6,230 |
| 2018-10-01 | 6,070 | 6,180 | 6,020 | 6,120 | 567,000 | 6,120 |
| 2018-09-28 | 6,050 | 6,130 | 5,940 | 6,000 | 909,900 | 6,000 |
| 2018-09-27 | 5,980 | 6,060 | 5,860 | 5,950 | 1,067,100 | 5,950 |
| 2018-09-26 | 5,990 | 6,070 | 5,940 | 6,000 | 1,115,200 | 6,000 |
| 2018-09-25 | 6,180 | 6,210 | 5,980 | 5,990 | 968,300 | 5,990 |
| 2018-09-21 | 6,150 | 6,220 | 6,100 | 6,190 | 983,500 | 6,190 |
| 2018-09-20 | 6,050 | 6,100 | 5,980 | 6,050 | 780,500 | 6,050 |
| 2018-09-19 | 6,000 | 6,050 | 5,950 | 6,000 | 781,500 | 6,000 |
| 2018-09-18 | 5,730 | 5,930 | 5,720 | 5,900 | 692,300 | 5,900 |
| 2018-09-14 | 5,610 | 5,730 | 5,590 | 5,710 | 1,292,400 | 5,710 |
| 2018-09-13 | 5,440 | 5,510 | 5,430 | 5,500 | 534,400 | 5,500 |
| 2018-09-12 | 5,360 | 5,420 | 5,300 | 5,380 | 466,000 | 5,380 |
| 2018-09-11 | 5,280 | 5,350 | 5,260 | 5,300 | 388,200 | 5,300 |
| 2018-09-10 | 5,200 | 5,240 | 5,180 | 5,230 | 347,500 | 5,230 |
| 2018-09-07 | 5,240 | 5,240 | 5,160 | 5,210 | 418,300 | 5,210 |
| 2018-09-06 | 5,280 | 5,310 | 5,230 | 5,240 | 482,400 | 5,240 |
| 2018-09-05 | 5,330 | 5,350 | 5,280 | 5,310 | 367,900 | 5,310 |
| 2018-09-04 | 5,310 | 5,350 | 5,250 | 5,330 | 372,100 | 5,330 |
| 2018-09-03 | 5,350 | 5,350 | 5,260 | 5,260 | 382,100 | 5,260 |
| 2018-08-31 | 5,260 | 5,320 | 5,200 | 5,300 | 399,800 | 5,300 |
| 2018-08-30 | 5,340 | 5,350 | 5,220 | 5,260 | 622,200 | 5,260 |
| 2018-08-29 | 5,190 | 5,310 | 5,190 | 5,260 | 520,200 | 5,260 |
| 2018-08-28 | 5,180 | 5,230 | 5,120 | 5,180 | 494,100 | 5,180 |
| 2018-08-27 | 5,070 | 5,120 | 5,050 | 5,100 | 250,700 | 5,100 |
| 2018-08-24 | 4,980 | 5,040 | 4,965 | 5,020 | 288,700 | 5,020 |
| 2018-08-23 | 4,930 | 4,930 | 4,875 | 4,910 | 408,900 | 4,910 |
| 2018-08-22 | 4,840 | 4,920 | 4,825 | 4,905 | 388,600 | 4,905 |
| 2018-08-21 | 4,690 | 4,835 | 4,665 | 4,815 | 551,000 | 4,815 |
| 2018-08-20 | 4,665 | 4,740 | 4,665 | 4,720 | 474,600 | 4,720 |
| 2018-08-17 | 4,720 | 4,720 | 4,655 | 4,680 | 515,300 | 4,680 |
| 2018-08-16 | 4,555 | 4,735 | 4,545 | 4,725 | 721,600 | 4,725 |
| 2018-08-15 | 4,780 | 4,820 | 4,680 | 4,715 | 399,100 | 4,715 |
| 2018-08-14 | 4,660 | 4,725 | 4,595 | 4,725 | 696,200 | 4,725 |
| 2018-08-13 | 4,840 | 4,865 | 4,660 | 4,660 | 709,700 | 4,660 |
| 2018-08-10 | 4,980 | 4,980 | 4,875 | 4,895 | 626,900 | 4,895 |
| 2018-08-09 | 4,905 | 4,975 | 4,900 | 4,940 | 327,500 | 4,940 |
| 2018-08-08 | 4,885 | 4,970 | 4,880 | 4,910 | 504,300 | 4,910 |
| 2018-08-07 | 4,910 | 4,920 | 4,830 | 4,875 | 481,600 | 4,875 |
| 2018-08-06 | 5,080 | 5,090 | 4,900 | 4,910 | 618,200 | 4,910 |
| 2018-08-03 | 5,150 | 5,190 | 5,120 | 5,140 | 579,600 | 5,140 |
| 2018-08-02 | 5,120 | 5,190 | 5,090 | 5,110 | 300,300 | 5,110 |
| 2018-08-01 | 5,010 | 5,150 | 5,000 | 5,110 | 575,400 | 5,110 |
| 2018-07-31 | 4,900 | 5,020 | 4,885 | 4,995 | 535,100 | 4,995 |
| 2018-07-30 | 5,010 | 5,050 | 4,935 | 4,940 | 420,700 | 4,940 |
| 2018-07-27 | 5,120 | 5,120 | 4,975 | 5,010 | 573,800 | 5,010 |
| 2018-07-26 | 5,210 | 5,270 | 5,110 | 5,130 | 518,900 | 5,130 |
| 2018-07-25 | 5,090 | 5,120 | 5,060 | 5,110 | 308,300 | 5,110 |
| 2018-07-24 | 5,050 | 5,060 | 5,010 | 5,020 | 305,900 | 5,020 |
| 2018-07-23 | 5,040 | 5,050 | 4,980 | 5,000 | 453,000 | 5,000 |
| 2018-07-20 | 5,060 | 5,130 | 5,010 | 5,070 | 540,700 | 5,070 |
| 2018-07-19 | 5,140 | 5,140 | 5,060 | 5,070 | 360,200 | 5,070 |
| 2018-07-18 | 5,230 | 5,240 | 5,140 | 5,140 | 304,600 | 5,140 |
| 2018-07-17 | 5,210 | 5,240 | 5,160 | 5,160 | 432,500 | 5,160 |
| 2018-07-13 | 5,140 | 5,260 | 5,110 | 5,180 | 617,600 | 5,180 |
| 2018-07-12 | 5,060 | 5,160 | 5,060 | 5,110 | 487,600 | 5,110 |
| 2018-07-11 | 5,070 | 5,110 | 4,945 | 5,040 | 506,200 | 5,040 |
| 2018-07-10 | 5,170 | 5,180 | 5,070 | 5,120 | 420,100 | 5,120 |
| 2018-07-09 | 5,020 | 5,160 | 5,010 | 5,120 | 360,800 | 5,120 |
| 2018-07-06 | 4,915 | 5,040 | 4,900 | 5,030 | 570,500 | 5,030 |
| 2018-07-05 | 4,955 | 5,040 | 4,875 | 4,935 | 623,400 | 4,935 |
| 2018-07-04 | 4,970 | 5,020 | 4,935 | 4,955 | 505,200 | 4,955 |
| 2018-07-03 | 5,020 | 5,090 | 4,955 | 5,010 | 621,500 | 5,010 |
| 2018-07-02 | 5,160 | 5,200 | 5,030 | 5,040 | 461,400 | 5,040 |
| 2018-06-29 | 5,220 | 5,240 | 5,140 | 5,170 | 559,000 | 5,170 |
| 2018-06-28 | 5,240 | 5,250 | 5,090 | 5,210 | 590,000 | 5,210 |
| 2018-06-27 | 5,320 | 5,330 | 5,220 | 5,270 | 439,200 | 5,270 |
| 2018-06-26 | 5,140 | 5,300 | 5,060 | 5,280 | 538,900 | 5,280 |
| 2018-06-25 | 5,200 | 5,260 | 5,130 | 5,220 | 531,300 | 5,220 |
| 2018-06-22 | 5,050 | 5,200 | 5,010 | 5,160 | 534,900 | 5,160 |
| 2018-06-21 | 5,010 | 5,090 | 5,000 | 5,070 | 378,400 | 5,070 |
| 2018-06-20 | 4,970 | 5,040 | 4,955 | 5,020 | 663,500 | 5,020 |
| 2018-06-19 | 5,040 | 5,100 | 5,020 | 5,020 | 450,400 | 5,020 |
| 2018-06-18 | 5,100 | 5,130 | 5,070 | 5,120 | 331,700 | 5,120 |
| 2018-06-15 | 5,140 | 5,200 | 5,110 | 5,150 | 548,500 | 5,150 |
| 2018-06-14 | 5,080 | 5,130 | 5,070 | 5,090 | 464,500 | 5,090 |
| 2018-06-13 | 5,110 | 5,180 | 5,080 | 5,140 | 393,300 | 5,140 |
| 2018-06-12 | 5,020 | 5,260 | 5,010 | 5,130 | 720,500 | 5,130 |
| 2018-06-11 | 5,310 | 5,320 | 5,160 | 5,160 | 509,500 | 5,160 |
| 2018-06-08 | 5,290 | 5,320 | 5,220 | 5,240 | 925,300 | 5,240 |
| 2018-06-07 | 5,250 | 5,310 | 5,230 | 5,250 | 570,500 | 5,250 |
| 2018-06-06 | 5,160 | 5,220 | 5,110 | 5,200 | 477,700 | 5,200 |
| 2018-06-05 | 5,180 | 5,250 | 5,130 | 5,160 | 566,100 | 5,160 |
| 2018-06-04 | 5,170 | 5,250 | 5,170 | 5,180 | 377,200 | 5,180 |
| 2018-06-01 | 5,130 | 5,200 | 5,080 | 5,100 | 574,600 | 5,100 |
| 2018-05-31 | 5,190 | 5,190 | 5,110 | 5,120 | 1,321,600 | 5,120 |
| 2018-05-30 | 5,140 | 5,180 | 5,110 | 5,140 | 700,300 | 5,140 |
| 2018-05-29 | 5,230 | 5,280 | 5,200 | 5,270 | 469,600 | 5,270 |
| 2018-05-28 | 5,230 | 5,350 | 5,210 | 5,300 | 551,000 | 5,300 |
| 2018-05-25 | 5,060 | 5,180 | 5,060 | 5,160 | 306,700 | 5,160 |
| 2018-05-24 | 5,120 | 5,150 | 5,040 | 5,060 | 391,500 | 5,060 |
| 2018-05-23 | 5,130 | 5,200 | 5,090 | 5,120 | 452,400 | 5,120 |
| 2018-05-22 | 5,160 | 5,190 | 5,120 | 5,170 | 359,500 | 5,170 |
| 2018-05-21 | 5,080 | 5,190 | 5,080 | 5,160 | 367,800 | 5,160 |
| 2018-05-18 | 4,985 | 5,110 | 4,965 | 5,080 | 531,900 | 5,080 |
| 2018-05-17 | 4,920 | 4,990 | 4,900 | 4,960 | 528,400 | 4,960 |
| 2018-05-16 | 4,930 | 4,965 | 4,905 | 4,920 | 472,400 | 4,920 |
| 2018-05-15 | 4,945 | 4,970 | 4,915 | 4,930 | 523,800 | 4,930 |
| 2018-05-14 | 4,770 | 4,950 | 4,680 | 4,915 | 1,085,900 | 4,915 |
| 2018-05-11 | 4,915 | 5,040 | 4,895 | 5,000 | 688,800 | 5,000 |
| 2018-05-10 | 4,840 | 4,935 | 4,835 | 4,915 | 343,600 | 4,915 |
| 2018-05-09 | 4,860 | 4,870 | 4,810 | 4,855 | 397,700 | 4,855 |
| 2018-05-08 | 4,790 | 4,880 | 4,760 | 4,820 | 467,700 | 4,820 |
| 2018-05-07 | 4,895 | 4,895 | 4,810 | 4,815 | 540,200 | 4,815 |
| 2018-05-02 | 4,910 | 4,910 | 4,845 | 4,880 | 475,300 | 4,880 |
| 2018-05-01 | 4,880 | 4,940 | 4,870 | 4,925 | 599,400 | 4,925 |
| 2018-04-27 | 4,910 | 4,930 | 4,835 | 4,875 | 683,800 | 4,875 |
| 2018-04-26 | 4,885 | 4,930 | 4,870 | 4,910 | 508,000 | 4,910 |
| 2018-04-25 | 4,865 | 4,905 | 4,850 | 4,895 | 374,000 | 4,895 |
| 2018-04-24 | 4,850 | 4,885 | 4,815 | 4,865 | 589,800 | 4,865 |
| 2018-04-23 | 4,855 | 4,880 | 4,810 | 4,870 | 411,300 | 4,870 |
| 2018-04-20 | 4,885 | 4,960 | 4,850 | 4,900 | 520,700 | 4,900 |
| 2018-04-19 | 4,860 | 4,905 | 4,845 | 4,895 | 512,200 | 4,895 |
| 2018-04-18 | 4,740 | 4,845 | 4,730 | 4,830 | 578,900 | 4,830 |
| 2018-04-17 | 4,730 | 4,735 | 4,700 | 4,715 | 318,100 | 4,715 |
| 2018-04-16 | 4,720 | 4,740 | 4,685 | 4,730 | 303,700 | 4,730 |
| 2018-04-13 | 4,720 | 4,745 | 4,635 | 4,660 | 678,200 | 4,660 |
| 2018-04-12 | 4,690 | 4,700 | 4,660 | 4,680 | 300,100 | 4,680 |
| 2018-04-11 | 4,745 | 4,755 | 4,680 | 4,695 | 687,300 | 4,695 |
| 2018-04-10 | 4,635 | 4,770 | 4,625 | 4,730 | 964,500 | 4,730 |
| 2018-04-09 | 4,595 | 4,715 | 4,595 | 4,705 | 646,400 | 4,705 |
| 2018-04-06 | 4,610 | 4,635 | 4,580 | 4,610 | 620,700 | 4,610 |
| 2018-04-05 | 4,550 | 4,600 | 4,505 | 4,590 | 678,100 | 4,590 |
| 2018-04-04 | 4,460 | 4,475 | 4,405 | 4,420 | 505,100 | 4,420 |
| 2018-04-03 | 4,335 | 4,465 | 4,310 | 4,445 | 671,400 | 4,445 |
| 2018-03-30 | 4,425 | 4,450 | 4,385 | 4,420 | 612,200 | 4,420 |
| 2018-03-29 | 4,400 | 4,420 | 4,295 | 4,360 | 625,600 | 4,360 |
| 2018-03-28 | 4,345 | 4,345 | 4,200 | 4,295 | 1,004,600 | 4,295 |
| 2018-03-27 | 4,175 | 4,320 | 4,175 | 4,320 | 758,900 | 4,320 |
| 2018-03-26 | 4,060 | 4,170 | 4,045 | 4,170 | 653,100 | 4,170 |
| 2018-03-23 | 4,155 | 4,200 | 4,070 | 4,090 | 1,272,600 | 4,090 |
| 2018-03-22 | 4,200 | 4,330 | 4,190 | 4,325 | 699,600 | 4,325 |
| 2018-03-20 | 4,165 | 4,200 | 4,150 | 4,180 | 590,600 | 4,180 |
| 2018-03-19 | 4,295 | 4,310 | 4,220 | 4,235 | 556,300 | 4,235 |
| 2018-03-16 | 4,345 | 4,385 | 4,340 | 4,360 | 915,800 | 4,360 |
| 2018-03-15 | 4,250 | 4,325 | 4,220 | 4,305 | 482,400 | 4,305 |
| 2018-03-14 | 4,290 | 4,315 | 4,210 | 4,235 | 724,300 | 4,235 |
| 2018-03-13 | 4,340 | 4,385 | 4,305 | 4,375 | 497,900 | 4,375 |
| 2018-03-12 | 4,395 | 4,395 | 4,290 | 4,340 | 584,900 | 4,340 |
| 2018-03-09 | 4,265 | 4,335 | 4,215 | 4,255 | 1,592,900 | 4,255 |
| 2018-03-08 | 4,150 | 4,200 | 4,125 | 4,195 | 1,112,200 | 4,195 |
| 2018-03-07 | 4,105 | 4,150 | 4,075 | 4,100 | 878,300 | 4,100 |
| 2018-03-06 | 4,220 | 4,230 | 4,145 | 4,150 | 657,800 | 4,150 |
| 2018-03-05 | 4,110 | 4,130 | 4,085 | 4,100 | 717,100 | 4,100 |
| 2018-03-02 | 4,100 | 4,120 | 4,050 | 4,085 | 1,151,700 | 4,085 |
| 2018-03-01 | 4,230 | 4,240 | 4,170 | 4,205 | 812,200 | 4,205 |
| 2018-02-28 | 4,240 | 4,295 | 4,230 | 4,260 | 920,700 | 4,260 |
| 2018-02-27 | 4,225 | 4,275 | 4,190 | 4,255 | 1,042,800 | 4,255 |
| 2018-02-26 | 4,085 | 4,200 | 4,075 | 4,170 | 815,800 | 4,170 |
| 2018-02-23 | 4,015 | 4,035 | 4,000 | 4,020 | 376,800 | 4,020 |
| 2018-02-22 | 4,050 | 4,055 | 3,960 | 3,995 | 602,400 | 3,995 |
| 2018-02-21 | 3,985 | 4,090 | 3,980 | 4,050 | 769,100 | 4,050 |
| 2018-02-20 | 3,995 | 4,005 | 3,945 | 3,980 | 561,100 | 3,980 |
| 2018-02-19 | 3,975 | 4,030 | 3,935 | 4,020 | 553,100 | 4,020 |
| 2018-02-16 | 3,865 | 3,950 | 3,845 | 3,940 | 651,800 | 3,940 |
| 2018-02-15 | 3,865 | 3,910 | 3,835 | 3,865 | 660,300 | 3,865 |
| 2018-02-14 | 3,805 | 3,865 | 3,785 | 3,825 | 850,100 | 3,825 |
| 2018-02-13 | 3,920 | 3,960 | 3,780 | 3,795 | 832,400 | 3,795 |
| 2018-02-09 | 3,885 | 3,915 | 3,820 | 3,860 | 1,162,800 | 3,860 |
| 2018-02-08 | 4,040 | 4,090 | 3,975 | 4,035 | 748,000 | 4,035 |
| 2018-02-07 | 4,130 | 4,205 | 4,035 | 4,045 | 1,153,900 | 4,045 |
| 2018-02-06 | 4,125 | 4,150 | 3,915 | 4,025 | 1,663,800 | 4,025 |
| 2018-02-05 | 4,450 | 4,450 | 4,310 | 4,325 | 878,600 | 4,325 |
| 2018-02-02 | 4,535 | 4,550 | 4,455 | 4,475 | 444,500 | 4,475 |
| 2018-02-01 | 4,515 | 4,575 | 4,485 | 4,570 | 479,600 | 4,570 |
| 2018-01-31 | 4,500 | 4,525 | 4,435 | 4,445 | 509,100 | 4,445 |
| 2018-01-30 | 4,595 | 4,630 | 4,470 | 4,485 | 553,600 | 4,485 |
| 2018-01-29 | 4,610 | 4,685 | 4,610 | 4,635 | 451,600 | 4,635 |
| 2018-01-26 | 4,575 | 4,655 | 4,565 | 4,595 | 546,200 | 4,595 |
| 2018-01-25 | 4,580 | 4,610 | 4,510 | 4,520 | 597,500 | 4,520 |
| 2018-01-24 | 4,665 | 4,695 | 4,610 | 4,620 | 390,800 | 4,620 |
| 2018-01-23 | 4,615 | 4,685 | 4,605 | 4,685 | 415,200 | 4,685 |
| 2018-01-22 | 4,660 | 4,675 | 4,600 | 4,620 | 313,700 | 4,620 |
| 2018-01-19 | 4,730 | 4,730 | 4,650 | 4,660 | 505,600 | 4,660 |
| 2018-01-18 | 4,755 | 4,805 | 4,720 | 4,735 | 981,200 | 4,735 |
| 2018-01-17 | 4,675 | 4,720 | 4,670 | 4,715 | 511,300 | 4,715 |
| 2018-01-16 | 4,650 | 4,735 | 4,635 | 4,720 | 307,000 | 4,720 |
| 2018-01-15 | 4,635 | 4,695 | 4,635 | 4,655 | 592,800 | 4,655 |
| 2018-01-12 | 4,635 | 4,660 | 4,570 | 4,580 | 676,100 | 4,580 |
| 2018-01-11 | 4,670 | 4,670 | 4,620 | 4,640 | 339,000 | 4,640 |
| 2018-01-10 | 4,725 | 4,730 | 4,640 | 4,665 | 269,600 | 4,665 |
| 2018-01-09 | 4,770 | 4,805 | 4,715 | 4,730 | 435,500 | 4,730 |
| 2018-01-05 | 4,695 | 4,720 | 4,690 | 4,720 | 511,400 | 4,720 |
| 2018-01-04 | 4,515 | 4,675 | 4,485 | 4,665 | 650,200 | 4,665 |
分割・併合履歴 ： [1991-01-28]1株→1.068株
