4028 石原産業(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 | 1,035 | 1,092 | 1,034 | 1,075 | 215,600 | 1,075 |
| 2018-12-27 | 1,109 | 1,111 | 1,057 | 1,068 | 353,500 | 1,068 |
| 2018-12-26 | 1,017 | 1,041 | 985 | 1,004 | 387,600 | 1,004 |
| 2018-12-25 | 994 | 1,033 | 979 | 1,012 | 494,700 | 1,012 |
| 2018-12-21 | 998 | 1,014 | 971 | 1,000 | 412,500 | 1,000 |
| 2018-12-20 | 1,033 | 1,048 | 991 | 1,001 | 320,400 | 1,001 |
| 2018-12-19 | 1,048 | 1,077 | 1,025 | 1,054 | 305,700 | 1,054 |
| 2018-12-18 | 1,050 | 1,080 | 1,040 | 1,046 | 360,300 | 1,046 |
| 2018-12-17 | 1,085 | 1,114 | 1,061 | 1,065 | 282,000 | 1,065 |
| 2018-12-14 | 1,100 | 1,119 | 1,064 | 1,073 | 262,100 | 1,073 |
| 2018-12-13 | 1,119 | 1,130 | 1,093 | 1,125 | 225,000 | 1,125 |
| 2018-12-12 | 1,086 | 1,119 | 1,069 | 1,110 | 509,000 | 1,110 |
| 2018-12-11 | 1,106 | 1,145 | 1,079 | 1,090 | 310,300 | 1,090 |
| 2018-12-10 | 1,110 | 1,127 | 1,096 | 1,100 | 208,900 | 1,100 |
| 2018-12-07 | 1,155 | 1,170 | 1,115 | 1,119 | 277,900 | 1,119 |
| 2018-12-06 | 1,188 | 1,189 | 1,146 | 1,151 | 234,100 | 1,151 |
| 2018-12-05 | 1,204 | 1,232 | 1,192 | 1,202 | 254,000 | 1,202 |
| 2018-12-04 | 1,293 | 1,293 | 1,221 | 1,221 | 390,100 | 1,221 |
| 2018-12-03 | 1,261 | 1,306 | 1,261 | 1,304 | 188,900 | 1,304 |
| 2018-11-30 | 1,300 | 1,303 | 1,244 | 1,247 | 456,600 | 1,247 |
| 2018-11-29 | 1,326 | 1,366 | 1,311 | 1,320 | 294,100 | 1,320 |
| 2018-11-28 | 1,280 | 1,327 | 1,279 | 1,320 | 235,200 | 1,320 |
| 2018-11-27 | 1,243 | 1,275 | 1,239 | 1,268 | 158,100 | 1,268 |
| 2018-11-26 | 1,231 | 1,260 | 1,221 | 1,231 | 124,100 | 1,231 |
| 2018-11-22 | 1,257 | 1,257 | 1,222 | 1,232 | 109,700 | 1,232 |
| 2018-11-21 | 1,226 | 1,267 | 1,207 | 1,253 | 219,100 | 1,253 |
| 2018-11-20 | 1,285 | 1,289 | 1,249 | 1,253 | 147,000 | 1,253 |
| 2018-11-19 | 1,298 | 1,333 | 1,285 | 1,306 | 169,600 | 1,306 |
| 2018-11-16 | 1,334 | 1,360 | 1,293 | 1,306 | 257,400 | 1,306 |
| 2018-11-15 | 1,317 | 1,385 | 1,309 | 1,335 | 350,200 | 1,335 |
| 2018-11-14 | 1,362 | 1,378 | 1,305 | 1,316 | 425,300 | 1,316 |
| 2018-11-13 | 1,436 | 1,460 | 1,363 | 1,380 | 722,800 | 1,380 |
| 2018-11-12 | 1,511 | 1,631 | 1,435 | 1,506 | 1,663,700 | 1,506 |
| 2018-11-09 | 1,353 | 1,366 | 1,277 | 1,331 | 369,000 | 1,331 |
| 2018-11-08 | 1,370 | 1,392 | 1,341 | 1,354 | 249,500 | 1,354 |
| 2018-11-07 | 1,378 | 1,404 | 1,333 | 1,340 | 244,700 | 1,340 |
| 2018-11-06 | 1,379 | 1,422 | 1,379 | 1,388 | 223,000 | 1,388 |
| 2018-11-05 | 1,420 | 1,441 | 1,367 | 1,370 | 248,700 | 1,370 |
| 2018-11-02 | 1,376 | 1,433 | 1,376 | 1,431 | 265,700 | 1,431 |
| 2018-11-01 | 1,348 | 1,385 | 1,339 | 1,365 | 234,400 | 1,365 |
| 2018-10-31 | 1,307 | 1,352 | 1,302 | 1,350 | 202,800 | 1,350 |
| 2018-10-30 | 1,236 | 1,299 | 1,231 | 1,296 | 254,200 | 1,296 |
| 2018-10-29 | 1,295 | 1,314 | 1,261 | 1,266 | 186,000 | 1,266 |
| 2018-10-26 | 1,315 | 1,338 | 1,256 | 1,272 | 245,800 | 1,272 |
| 2018-10-25 | 1,314 | 1,336 | 1,301 | 1,303 | 221,900 | 1,303 |
| 2018-10-24 | 1,413 | 1,418 | 1,385 | 1,401 | 144,000 | 1,401 |
| 2018-10-23 | 1,453 | 1,465 | 1,399 | 1,400 | 190,500 | 1,400 |
| 2018-10-22 | 1,450 | 1,495 | 1,433 | 1,479 | 196,000 | 1,479 |
| 2018-10-19 | 1,445 | 1,466 | 1,429 | 1,463 | 158,000 | 1,463 |
| 2018-10-18 | 1,519 | 1,524 | 1,473 | 1,473 | 169,200 | 1,473 |
| 2018-10-17 | 1,494 | 1,526 | 1,480 | 1,514 | 204,700 | 1,514 |
| 2018-10-16 | 1,480 | 1,480 | 1,448 | 1,472 | 213,500 | 1,472 |
| 2018-10-15 | 1,521 | 1,521 | 1,477 | 1,491 | 207,900 | 1,491 |
| 2018-10-12 | 1,517 | 1,529 | 1,501 | 1,518 | 270,200 | 1,518 |
| 2018-10-11 | 1,540 | 1,564 | 1,510 | 1,517 | 356,000 | 1,517 |
| 2018-10-10 | 1,641 | 1,645 | 1,585 | 1,602 | 269,900 | 1,602 |
| 2018-10-09 | 1,680 | 1,688 | 1,620 | 1,628 | 315,500 | 1,628 |
| 2018-10-05 | 1,711 | 1,725 | 1,688 | 1,700 | 220,200 | 1,700 |
| 2018-10-04 | 1,757 | 1,759 | 1,703 | 1,743 | 249,000 | 1,743 |
| 2018-10-03 | 1,748 | 1,782 | 1,737 | 1,753 | 191,900 | 1,753 |
| 2018-10-02 | 1,773 | 1,799 | 1,745 | 1,747 | 183,900 | 1,747 |
| 2018-10-01 | 1,736 | 1,749 | 1,710 | 1,740 | 189,600 | 1,740 |
| 2018-09-28 | 1,765 | 1,778 | 1,738 | 1,744 | 190,900 | 1,744 |
| 2018-09-27 | 1,745 | 1,770 | 1,731 | 1,734 | 213,200 | 1,734 |
| 2018-09-26 | 1,709 | 1,795 | 1,700 | 1,767 | 360,800 | 1,767 |
| 2018-09-25 | 1,706 | 1,716 | 1,673 | 1,703 | 327,700 | 1,703 |
| 2018-09-21 | 1,730 | 1,750 | 1,687 | 1,691 | 536,400 | 1,691 |
| 2018-09-20 | 1,624 | 1,638 | 1,595 | 1,625 | 255,500 | 1,625 |
| 2018-09-19 | 1,619 | 1,624 | 1,578 | 1,605 | 202,800 | 1,605 |
| 2018-09-18 | 1,538 | 1,603 | 1,511 | 1,579 | 422,700 | 1,579 |
| 2018-09-14 | 1,508 | 1,544 | 1,508 | 1,532 | 298,900 | 1,532 |
| 2018-09-13 | 1,510 | 1,545 | 1,496 | 1,505 | 304,100 | 1,505 |
| 2018-09-12 | 1,502 | 1,521 | 1,480 | 1,489 | 215,700 | 1,489 |
| 2018-09-11 | 1,488 | 1,514 | 1,473 | 1,499 | 190,900 | 1,499 |
| 2018-09-10 | 1,491 | 1,518 | 1,484 | 1,500 | 124,200 | 1,500 |
| 2018-09-07 | 1,493 | 1,508 | 1,470 | 1,503 | 258,900 | 1,503 |
| 2018-09-06 | 1,533 | 1,539 | 1,490 | 1,511 | 220,200 | 1,511 |
| 2018-09-05 | 1,578 | 1,584 | 1,537 | 1,557 | 171,300 | 1,557 |
| 2018-09-04 | 1,592 | 1,593 | 1,545 | 1,569 | 355,100 | 1,569 |
| 2018-09-03 | 1,658 | 1,658 | 1,581 | 1,592 | 309,600 | 1,592 |
| 2018-08-31 | 1,669 | 1,680 | 1,636 | 1,658 | 305,700 | 1,658 |
| 2018-08-30 | 1,667 | 1,724 | 1,639 | 1,678 | 466,700 | 1,678 |
| 2018-08-29 | 1,630 | 1,668 | 1,613 | 1,663 | 238,000 | 1,663 |
| 2018-08-28 | 1,670 | 1,685 | 1,636 | 1,637 | 212,600 | 1,637 |
| 2018-08-27 | 1,660 | 1,686 | 1,638 | 1,669 | 183,300 | 1,669 |
| 2018-08-24 | 1,674 | 1,693 | 1,642 | 1,644 | 252,100 | 1,644 |
| 2018-08-23 | 1,663 | 1,670 | 1,649 | 1,660 | 189,900 | 1,660 |
| 2018-08-22 | 1,666 | 1,677 | 1,644 | 1,664 | 246,900 | 1,664 |
| 2018-08-21 | 1,651 | 1,681 | 1,637 | 1,658 | 270,100 | 1,658 |
| 2018-08-20 | 1,724 | 1,739 | 1,670 | 1,671 | 328,400 | 1,671 |
| 2018-08-17 | 1,700 | 1,740 | 1,694 | 1,707 | 459,900 | 1,707 |
| 2018-08-16 | 1,704 | 1,739 | 1,662 | 1,673 | 581,800 | 1,673 |
| 2018-08-15 | 1,744 | 1,774 | 1,675 | 1,722 | 1,066,300 | 1,722 |
| 2018-08-14 | 1,645 | 1,750 | 1,614 | 1,748 | 1,886,800 | 1,748 |
| 2018-08-13 | 1,582 | 1,582 | 1,568 | 1,582 | 532,000 | 1,582 |
| 2018-08-10 | 1,291 | 1,296 | 1,260 | 1,282 | 226,000 | 1,282 |
| 2018-08-09 | 1,310 | 1,313 | 1,281 | 1,295 | 256,300 | 1,295 |
| 2018-08-08 | 1,342 | 1,359 | 1,328 | 1,330 | 263,700 | 1,330 |
| 2018-08-07 | 1,330 | 1,361 | 1,321 | 1,353 | 208,300 | 1,353 |
| 2018-08-06 | 1,354 | 1,373 | 1,339 | 1,348 | 175,700 | 1,348 |
| 2018-08-03 | 1,358 | 1,374 | 1,351 | 1,353 | 147,500 | 1,353 |
| 2018-08-02 | 1,394 | 1,399 | 1,356 | 1,360 | 209,300 | 1,360 |
| 2018-08-01 | 1,363 | 1,392 | 1,350 | 1,383 | 223,600 | 1,383 |
| 2018-07-31 | 1,396 | 1,416 | 1,361 | 1,374 | 267,800 | 1,374 |
| 2018-07-30 | 1,402 | 1,430 | 1,390 | 1,396 | 255,900 | 1,396 |
| 2018-07-27 | 1,395 | 1,424 | 1,378 | 1,409 | 265,200 | 1,409 |
| 2018-07-26 | 1,372 | 1,407 | 1,372 | 1,377 | 259,800 | 1,377 |
| 2018-07-25 | 1,355 | 1,371 | 1,345 | 1,367 | 263,100 | 1,367 |
| 2018-07-24 | 1,337 | 1,361 | 1,310 | 1,321 | 283,900 | 1,321 |
| 2018-07-23 | 1,310 | 1,347 | 1,290 | 1,334 | 311,200 | 1,334 |
| 2018-07-20 | 1,317 | 1,338 | 1,292 | 1,310 | 457,700 | 1,310 |
| 2018-07-19 | 1,337 | 1,380 | 1,307 | 1,310 | 540,700 | 1,310 |
| 2018-07-18 | 1,422 | 1,431 | 1,293 | 1,331 | 887,900 | 1,331 |
| 2018-07-17 | 1,306 | 1,418 | 1,304 | 1,401 | 1,104,800 | 1,401 |
| 2018-07-13 | 1,285 | 1,312 | 1,270 | 1,286 | 509,500 | 1,286 |
| 2018-07-12 | 1,233 | 1,300 | 1,232 | 1,275 | 1,216,400 | 1,275 |
| 2018-07-11 | 1,124 | 1,258 | 1,124 | 1,238 | 1,573,600 | 1,238 |
| 2018-07-10 | 1,091 | 1,108 | 1,073 | 1,095 | 329,300 | 1,095 |
| 2018-07-09 | 1,055 | 1,090 | 1,044 | 1,085 | 270,500 | 1,085 |
| 2018-07-06 | 997 | 1,055 | 997 | 1,050 | 330,700 | 1,050 |
| 2018-07-05 | 1,018 | 1,034 | 989 | 990 | 252,600 | 990 |
| 2018-07-04 | 1,029 | 1,044 | 1,023 | 1,023 | 185,800 | 1,023 |
| 2018-07-03 | 1,043 | 1,064 | 1,022 | 1,029 | 343,600 | 1,029 |
| 2018-07-02 | 1,067 | 1,081 | 1,032 | 1,033 | 367,200 | 1,033 |
| 2018-06-29 | 1,013 | 1,061 | 1,004 | 1,044 | 422,300 | 1,044 |
| 2018-06-28 | 992 | 1,010 | 980 | 1,007 | 262,600 | 1,007 |
| 2018-06-27 | 1,001 | 1,020 | 991 | 996 | 275,900 | 996 |
| 2018-06-26 | 990 | 1,005 | 965 | 1,001 | 422,900 | 1,001 |
| 2018-06-25 | 1,013 | 1,032 | 1,001 | 1,002 | 415,900 | 1,002 |
| 2018-06-22 | 1,044 | 1,046 | 1,026 | 1,034 | 222,100 | 1,034 |
| 2018-06-21 | 1,047 | 1,072 | 1,034 | 1,058 | 233,900 | 1,058 |
| 2018-06-20 | 1,044 | 1,052 | 1,006 | 1,047 | 256,800 | 1,047 |
| 2018-06-19 | 1,067 | 1,078 | 1,046 | 1,055 | 234,900 | 1,055 |
| 2018-06-18 | 1,120 | 1,121 | 1,075 | 1,087 | 216,100 | 1,087 |
| 2018-06-15 | 1,151 | 1,152 | 1,118 | 1,120 | 235,700 | 1,120 |
| 2018-06-14 | 1,165 | 1,172 | 1,143 | 1,150 | 130,100 | 1,150 |
| 2018-06-13 | 1,172 | 1,174 | 1,158 | 1,168 | 108,600 | 1,168 |
| 2018-06-12 | 1,218 | 1,218 | 1,171 | 1,177 | 212,500 | 1,177 |
| 2018-06-11 | 1,204 | 1,229 | 1,191 | 1,211 | 250,800 | 1,211 |
| 2018-06-08 | 1,184 | 1,210 | 1,184 | 1,199 | 163,300 | 1,199 |
| 2018-06-07 | 1,205 | 1,221 | 1,189 | 1,197 | 253,200 | 1,197 |
| 2018-06-06 | 1,153 | 1,204 | 1,144 | 1,199 | 336,500 | 1,199 |
| 2018-06-05 | 1,174 | 1,183 | 1,123 | 1,141 | 525,900 | 1,141 |
| 2018-06-04 | 1,143 | 1,184 | 1,069 | 1,181 | 630,800 | 1,181 |
| 2018-06-01 | 1,200 | 1,217 | 1,180 | 1,197 | 207,400 | 1,197 |
| 2018-05-31 | 1,229 | 1,256 | 1,198 | 1,201 | 267,400 | 1,201 |
| 2018-05-30 | 1,203 | 1,209 | 1,178 | 1,200 | 149,900 | 1,200 |
| 2018-05-29 | 1,243 | 1,248 | 1,208 | 1,222 | 166,100 | 1,222 |
| 2018-05-28 | 1,233 | 1,242 | 1,216 | 1,227 | 94,000 | 1,227 |
| 2018-05-25 | 1,238 | 1,254 | 1,223 | 1,233 | 157,300 | 1,233 |
| 2018-05-24 | 1,295 | 1,298 | 1,243 | 1,248 | 171,500 | 1,248 |
| 2018-05-23 | 1,308 | 1,315 | 1,290 | 1,299 | 156,600 | 1,299 |
| 2018-05-22 | 1,310 | 1,326 | 1,302 | 1,307 | 190,800 | 1,307 |
| 2018-05-21 | 1,325 | 1,325 | 1,295 | 1,311 | 122,300 | 1,311 |
| 2018-05-18 | 1,294 | 1,328 | 1,293 | 1,310 | 215,800 | 1,310 |
| 2018-05-17 | 1,253 | 1,289 | 1,247 | 1,287 | 282,500 | 1,287 |
| 2018-05-16 | 1,241 | 1,241 | 1,205 | 1,240 | 222,800 | 1,240 |
| 2018-05-15 | 1,261 | 1,264 | 1,240 | 1,260 | 138,600 | 1,260 |
| 2018-05-14 | 1,240 | 1,249 | 1,223 | 1,246 | 169,800 | 1,246 |
| 2018-05-11 | 1,246 | 1,256 | 1,225 | 1,252 | 205,000 | 1,252 |
| 2018-05-10 | 1,233 | 1,264 | 1,228 | 1,252 | 161,200 | 1,252 |
| 2018-05-09 | 1,210 | 1,250 | 1,204 | 1,244 | 316,100 | 1,244 |
| 2018-05-08 | 1,202 | 1,215 | 1,197 | 1,198 | 214,100 | 1,198 |
| 2018-05-07 | 1,222 | 1,227 | 1,202 | 1,206 | 155,800 | 1,206 |
| 2018-05-02 | 1,200 | 1,229 | 1,197 | 1,213 | 264,000 | 1,213 |
| 2018-05-01 | 1,228 | 1,236 | 1,191 | 1,222 | 337,500 | 1,222 |
| 2018-04-27 | 1,279 | 1,287 | 1,251 | 1,258 | 126,300 | 1,258 |
| 2018-04-26 | 1,308 | 1,308 | 1,272 | 1,279 | 157,500 | 1,279 |
| 2018-04-25 | 1,329 | 1,332 | 1,290 | 1,303 | 228,100 | 1,303 |
| 2018-04-24 | 1,290 | 1,319 | 1,282 | 1,318 | 233,300 | 1,318 |
| 2018-04-23 | 1,269 | 1,283 | 1,266 | 1,271 | 114,100 | 1,271 |
| 2018-04-20 | 1,292 | 1,294 | 1,261 | 1,271 | 173,100 | 1,271 |
| 2018-04-19 | 1,269 | 1,319 | 1,262 | 1,299 | 283,800 | 1,299 |
| 2018-04-18 | 1,237 | 1,260 | 1,228 | 1,258 | 210,300 | 1,258 |
| 2018-04-17 | 1,248 | 1,259 | 1,226 | 1,232 | 155,300 | 1,232 |
| 2018-04-16 | 1,250 | 1,268 | 1,239 | 1,251 | 158,300 | 1,251 |
| 2018-04-13 | 1,209 | 1,258 | 1,209 | 1,247 | 287,100 | 1,247 |
| 2018-04-12 | 1,244 | 1,247 | 1,205 | 1,205 | 213,600 | 1,205 |
| 2018-04-11 | 1,220 | 1,260 | 1,220 | 1,246 | 216,300 | 1,246 |
| 2018-04-10 | 1,199 | 1,223 | 1,191 | 1,221 | 274,900 | 1,221 |
| 2018-04-09 | 1,195 | 1,209 | 1,187 | 1,199 | 425,000 | 1,199 |
| 2018-04-06 | 1,227 | 1,234 | 1,203 | 1,204 | 296,300 | 1,204 |
| 2018-04-05 | 1,235 | 1,246 | 1,218 | 1,236 | 249,500 | 1,236 |
| 2018-04-04 | 1,245 | 1,250 | 1,223 | 1,236 | 268,900 | 1,236 |
| 2018-04-03 | 1,247 | 1,265 | 1,236 | 1,254 | 232,700 | 1,254 |
| 2018-03-30 | 1,290 | 1,321 | 1,285 | 1,302 | 189,400 | 1,302 |
| 2018-03-29 | 1,305 | 1,305 | 1,250 | 1,270 | 201,800 | 1,270 |
| 2018-03-28 | 1,282 | 1,295 | 1,268 | 1,293 | 265,500 | 1,293 |
| 2018-03-27 | 1,294 | 1,314 | 1,286 | 1,308 | 400,700 | 1,308 |
| 2018-03-26 | 1,265 | 1,280 | 1,243 | 1,280 | 354,000 | 1,280 |
| 2018-03-23 | 1,301 | 1,310 | 1,280 | 1,286 | 327,000 | 1,286 |
| 2018-03-22 | 1,348 | 1,354 | 1,321 | 1,350 | 334,100 | 1,350 |
| 2018-03-20 | 1,368 | 1,378 | 1,351 | 1,367 | 334,800 | 1,367 |
| 2018-03-19 | 1,403 | 1,416 | 1,372 | 1,387 | 358,000 | 1,387 |
| 2018-03-16 | 1,422 | 1,437 | 1,405 | 1,412 | 205,200 | 1,412 |
| 2018-03-15 | 1,437 | 1,448 | 1,397 | 1,417 | 245,100 | 1,417 |
| 2018-03-14 | 1,430 | 1,462 | 1,426 | 1,446 | 208,600 | 1,446 |
| 2018-03-13 | 1,501 | 1,507 | 1,444 | 1,458 | 270,500 | 1,458 |
| 2018-03-12 | 1,466 | 1,509 | 1,458 | 1,499 | 221,400 | 1,499 |
| 2018-03-09 | 1,459 | 1,463 | 1,432 | 1,450 | 402,700 | 1,450 |
| 2018-03-08 | 1,449 | 1,455 | 1,434 | 1,446 | 216,500 | 1,446 |
| 2018-03-07 | 1,433 | 1,457 | 1,409 | 1,440 | 316,300 | 1,440 |
| 2018-03-06 | 1,423 | 1,474 | 1,420 | 1,449 | 286,800 | 1,449 |
| 2018-03-05 | 1,459 | 1,460 | 1,387 | 1,392 | 245,900 | 1,392 |
| 2018-03-02 | 1,442 | 1,482 | 1,440 | 1,464 | 357,300 | 1,464 |
| 2018-03-01 | 1,519 | 1,525 | 1,490 | 1,503 | 271,100 | 1,503 |
| 2018-02-28 | 1,568 | 1,574 | 1,528 | 1,537 | 434,500 | 1,537 |
| 2018-02-27 | 1,564 | 1,582 | 1,551 | 1,582 | 294,100 | 1,582 |
| 2018-02-26 | 1,567 | 1,594 | 1,537 | 1,553 | 593,500 | 1,553 |
| 2018-02-23 | 1,471 | 1,535 | 1,468 | 1,527 | 361,300 | 1,527 |
| 2018-02-22 | 1,475 | 1,476 | 1,439 | 1,465 | 271,600 | 1,465 |
| 2018-02-21 | 1,451 | 1,492 | 1,436 | 1,490 | 328,000 | 1,490 |
| 2018-02-20 | 1,447 | 1,458 | 1,426 | 1,456 | 372,000 | 1,456 |
| 2018-02-19 | 1,409 | 1,465 | 1,400 | 1,464 | 323,800 | 1,464 |
| 2018-02-16 | 1,401 | 1,429 | 1,375 | 1,409 | 336,300 | 1,409 |
| 2018-02-15 | 1,397 | 1,405 | 1,371 | 1,382 | 430,600 | 1,382 |
| 2018-02-14 | 1,471 | 1,478 | 1,373 | 1,383 | 600,900 | 1,383 |
| 2018-02-13 | 1,571 | 1,571 | 1,415 | 1,418 | 1,015,700 | 1,418 |
| 2018-02-09 | 1,780 | 1,787 | 1,735 | 1,771 | 321,100 | 1,771 |
| 2018-02-08 | 1,868 | 1,891 | 1,831 | 1,850 | 245,700 | 1,850 |
| 2018-02-07 | 2,008 | 2,009 | 1,861 | 1,865 | 169,000 | 1,865 |
| 2018-02-06 | 1,926 | 1,936 | 1,818 | 1,889 | 316,800 | 1,889 |
| 2018-02-05 | 2,059 | 2,067 | 2,015 | 2,034 | 203,200 | 2,034 |
| 2018-02-02 | 2,113 | 2,125 | 2,088 | 2,109 | 136,500 | 2,109 |
| 2018-02-01 | 2,077 | 2,131 | 2,068 | 2,131 | 184,100 | 2,131 |
| 2018-01-31 | 2,056 | 2,094 | 2,056 | 2,060 | 145,900 | 2,060 |
| 2018-01-30 | 2,124 | 2,129 | 2,068 | 2,076 | 154,400 | 2,076 |
| 2018-01-29 | 2,094 | 2,126 | 2,094 | 2,124 | 117,700 | 2,124 |
| 2018-01-26 | 2,081 | 2,100 | 2,074 | 2,096 | 148,300 | 2,096 |
| 2018-01-25 | 2,080 | 2,109 | 2,061 | 2,082 | 164,800 | 2,082 |
| 2018-01-24 | 2,095 | 2,117 | 2,072 | 2,082 | 121,500 | 2,082 |
| 2018-01-23 | 2,110 | 2,112 | 2,080 | 2,096 | 133,700 | 2,096 |
| 2018-01-22 | 2,134 | 2,142 | 2,065 | 2,076 | 240,300 | 2,076 |
| 2018-01-19 | 2,148 | 2,150 | 2,115 | 2,135 | 153,200 | 2,135 |
| 2018-01-18 | 2,172 | 2,220 | 2,135 | 2,135 | 186,500 | 2,135 |
| 2018-01-17 | 2,165 | 2,182 | 2,152 | 2,157 | 161,200 | 2,157 |
| 2018-01-16 | 2,212 | 2,224 | 2,183 | 2,203 | 135,100 | 2,203 |
| 2018-01-15 | 2,248 | 2,271 | 2,213 | 2,215 | 152,200 | 2,215 |
| 2018-01-12 | 2,247 | 2,293 | 2,225 | 2,233 | 187,300 | 2,233 |
| 2018-01-11 | 2,173 | 2,272 | 2,170 | 2,246 | 434,800 | 2,246 |
| 2018-01-10 | 2,172 | 2,190 | 2,160 | 2,183 | 186,100 | 2,183 |
| 2018-01-09 | 2,182 | 2,192 | 2,157 | 2,170 | 232,000 | 2,170 |
| 2018-01-05 | 2,154 | 2,179 | 2,150 | 2,165 | 151,600 | 2,165 |
| 2018-01-04 | 2,181 | 2,220 | 2,135 | 2,154 | 232,900 | 2,154 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-03-27]1株→1.09株 [1985-03-27]1株→1.1株 [1983-09-27]1株→1.15株
