4045 東亞合成(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 | 1,181 | 1,222 | 1,176 | 1,212 | 199,300 | 1,212 |
| 2018-12-27 | 1,137 | 1,192 | 1,135 | 1,190 | 218,000 | 1,190 |
| 2018-12-26 | 1,091 | 1,095 | 1,072 | 1,092 | 286,900 | 1,092 |
| 2018-12-25 | 1,153 | 1,154 | 1,079 | 1,083 | 255,300 | 1,083 |
| 2018-12-21 | 1,197 | 1,202 | 1,184 | 1,192 | 397,900 | 1,192 |
| 2018-12-20 | 1,213 | 1,213 | 1,188 | 1,198 | 253,800 | 1,198 |
| 2018-12-19 | 1,230 | 1,236 | 1,218 | 1,225 | 197,400 | 1,225 |
| 2018-12-18 | 1,221 | 1,240 | 1,210 | 1,219 | 241,600 | 1,219 |
| 2018-12-17 | 1,245 | 1,255 | 1,230 | 1,233 | 167,300 | 1,233 |
| 2018-12-14 | 1,241 | 1,257 | 1,227 | 1,231 | 400,000 | 1,231 |
| 2018-12-13 | 1,212 | 1,256 | 1,212 | 1,251 | 275,800 | 1,251 |
| 2018-12-12 | 1,188 | 1,209 | 1,186 | 1,209 | 206,900 | 1,209 |
| 2018-12-11 | 1,197 | 1,198 | 1,162 | 1,170 | 152,500 | 1,170 |
| 2018-12-10 | 1,208 | 1,216 | 1,200 | 1,206 | 133,500 | 1,206 |
| 2018-12-07 | 1,257 | 1,260 | 1,224 | 1,232 | 212,200 | 1,232 |
| 2018-12-06 | 1,282 | 1,285 | 1,238 | 1,251 | 290,000 | 1,251 |
| 2018-12-05 | 1,256 | 1,297 | 1,256 | 1,287 | 335,200 | 1,287 |
| 2018-12-04 | 1,277 | 1,292 | 1,266 | 1,271 | 308,200 | 1,271 |
| 2018-12-03 | 1,264 | 1,291 | 1,260 | 1,281 | 225,100 | 1,281 |
| 2018-11-30 | 1,239 | 1,246 | 1,229 | 1,242 | 202,500 | 1,242 |
| 2018-11-29 | 1,254 | 1,265 | 1,242 | 1,244 | 98,700 | 1,244 |
| 2018-11-28 | 1,233 | 1,246 | 1,222 | 1,242 | 138,700 | 1,242 |
| 2018-11-27 | 1,226 | 1,235 | 1,220 | 1,229 | 134,900 | 1,229 |
| 2018-11-26 | 1,223 | 1,229 | 1,216 | 1,219 | 230,800 | 1,219 |
| 2018-11-22 | 1,230 | 1,239 | 1,221 | 1,231 | 204,700 | 1,231 |
| 2018-11-21 | 1,195 | 1,233 | 1,195 | 1,231 | 126,700 | 1,231 |
| 2018-11-20 | 1,216 | 1,231 | 1,213 | 1,220 | 140,900 | 1,220 |
| 2018-11-19 | 1,233 | 1,248 | 1,230 | 1,244 | 125,900 | 1,244 |
| 2018-11-16 | 1,233 | 1,242 | 1,228 | 1,229 | 183,400 | 1,229 |
| 2018-11-15 | 1,220 | 1,238 | 1,213 | 1,235 | 161,600 | 1,235 |
| 2018-11-14 | 1,204 | 1,231 | 1,204 | 1,227 | 136,200 | 1,227 |
| 2018-11-13 | 1,201 | 1,208 | 1,172 | 1,205 | 145,100 | 1,205 |
| 2018-11-12 | 1,203 | 1,233 | 1,195 | 1,231 | 127,800 | 1,231 |
| 2018-11-09 | 1,222 | 1,229 | 1,209 | 1,214 | 135,300 | 1,214 |
| 2018-11-08 | 1,232 | 1,232 | 1,217 | 1,218 | 133,200 | 1,218 |
| 2018-11-07 | 1,222 | 1,234 | 1,201 | 1,207 | 128,500 | 1,207 |
| 2018-11-06 | 1,219 | 1,232 | 1,211 | 1,211 | 104,500 | 1,211 |
| 2018-11-05 | 1,214 | 1,233 | 1,205 | 1,225 | 433,700 | 1,225 |
| 2018-11-02 | 1,187 | 1,213 | 1,185 | 1,211 | 199,100 | 1,211 |
| 2018-11-01 | 1,185 | 1,211 | 1,171 | 1,197 | 505,000 | 1,197 |
| 2018-10-31 | 1,139 | 1,170 | 1,115 | 1,160 | 554,500 | 1,160 |
| 2018-10-30 | 1,099 | 1,119 | 1,096 | 1,109 | 368,700 | 1,109 |
| 2018-10-29 | 1,091 | 1,104 | 1,082 | 1,091 | 183,100 | 1,091 |
| 2018-10-26 | 1,119 | 1,119 | 1,066 | 1,078 | 343,900 | 1,078 |
| 2018-10-25 | 1,109 | 1,122 | 1,100 | 1,109 | 359,700 | 1,109 |
| 2018-10-24 | 1,140 | 1,144 | 1,114 | 1,139 | 338,500 | 1,139 |
| 2018-10-23 | 1,180 | 1,180 | 1,128 | 1,131 | 282,700 | 1,131 |
| 2018-10-22 | 1,175 | 1,197 | 1,163 | 1,190 | 224,000 | 1,190 |
| 2018-10-19 | 1,173 | 1,178 | 1,157 | 1,175 | 293,500 | 1,175 |
| 2018-10-18 | 1,187 | 1,188 | 1,173 | 1,173 | 321,400 | 1,173 |
| 2018-10-17 | 1,172 | 1,184 | 1,163 | 1,183 | 256,100 | 1,183 |
| 2018-10-16 | 1,132 | 1,153 | 1,130 | 1,153 | 203,400 | 1,153 |
| 2018-10-15 | 1,155 | 1,173 | 1,136 | 1,138 | 240,100 | 1,138 |
| 2018-10-12 | 1,146 | 1,164 | 1,140 | 1,159 | 296,800 | 1,159 |
| 2018-10-11 | 1,157 | 1,168 | 1,138 | 1,146 | 287,600 | 1,146 |
| 2018-10-10 | 1,211 | 1,222 | 1,195 | 1,201 | 246,200 | 1,201 |
| 2018-10-09 | 1,240 | 1,251 | 1,214 | 1,217 | 278,100 | 1,217 |
| 2018-10-05 | 1,287 | 1,289 | 1,269 | 1,270 | 188,900 | 1,270 |
| 2018-10-04 | 1,315 | 1,322 | 1,283 | 1,294 | 240,100 | 1,294 |
| 2018-10-03 | 1,317 | 1,331 | 1,292 | 1,301 | 298,400 | 1,301 |
| 2018-10-02 | 1,338 | 1,355 | 1,316 | 1,318 | 320,700 | 1,318 |
| 2018-10-01 | 1,311 | 1,348 | 1,310 | 1,337 | 235,600 | 1,337 |
| 2018-09-28 | 1,327 | 1,341 | 1,307 | 1,311 | 312,100 | 1,311 |
| 2018-09-27 | 1,351 | 1,354 | 1,316 | 1,326 | 251,100 | 1,326 |
| 2018-09-26 | 1,306 | 1,355 | 1,303 | 1,354 | 316,900 | 1,354 |
| 2018-09-25 | 1,264 | 1,303 | 1,261 | 1,302 | 464,000 | 1,302 |
| 2018-09-21 | 1,285 | 1,303 | 1,276 | 1,282 | 364,400 | 1,282 |
| 2018-09-20 | 1,291 | 1,291 | 1,263 | 1,275 | 222,200 | 1,275 |
| 2018-09-19 | 1,290 | 1,294 | 1,275 | 1,283 | 258,700 | 1,283 |
| 2018-09-18 | 1,228 | 1,280 | 1,228 | 1,270 | 244,100 | 1,270 |
| 2018-09-14 | 1,249 | 1,260 | 1,228 | 1,230 | 390,300 | 1,230 |
| 2018-09-13 | 1,216 | 1,255 | 1,215 | 1,249 | 329,600 | 1,249 |
| 2018-09-12 | 1,212 | 1,217 | 1,188 | 1,215 | 195,400 | 1,215 |
| 2018-09-11 | 1,203 | 1,219 | 1,191 | 1,206 | 177,100 | 1,206 |
| 2018-09-10 | 1,204 | 1,225 | 1,201 | 1,206 | 282,200 | 1,206 |
| 2018-09-07 | 1,222 | 1,225 | 1,196 | 1,210 | 135,300 | 1,210 |
| 2018-09-06 | 1,244 | 1,247 | 1,233 | 1,235 | 111,900 | 1,235 |
| 2018-09-05 | 1,245 | 1,257 | 1,239 | 1,247 | 131,400 | 1,247 |
| 2018-09-04 | 1,249 | 1,259 | 1,235 | 1,245 | 126,400 | 1,245 |
| 2018-09-03 | 1,267 | 1,267 | 1,240 | 1,249 | 105,900 | 1,249 |
| 2018-08-31 | 1,265 | 1,278 | 1,263 | 1,263 | 138,100 | 1,263 |
| 2018-08-30 | 1,283 | 1,284 | 1,273 | 1,278 | 132,800 | 1,278 |
| 2018-08-29 | 1,265 | 1,275 | 1,264 | 1,267 | 86,400 | 1,267 |
| 2018-08-28 | 1,265 | 1,274 | 1,255 | 1,261 | 89,900 | 1,261 |
| 2018-08-27 | 1,240 | 1,259 | 1,236 | 1,255 | 101,700 | 1,255 |
| 2018-08-24 | 1,246 | 1,247 | 1,226 | 1,233 | 76,200 | 1,233 |
| 2018-08-23 | 1,222 | 1,233 | 1,218 | 1,231 | 101,800 | 1,231 |
| 2018-08-22 | 1,194 | 1,213 | 1,194 | 1,213 | 138,300 | 1,213 |
| 2018-08-21 | 1,201 | 1,203 | 1,189 | 1,199 | 108,900 | 1,199 |
| 2018-08-20 | 1,201 | 1,219 | 1,199 | 1,209 | 73,600 | 1,209 |
| 2018-08-17 | 1,210 | 1,227 | 1,208 | 1,227 | 70,800 | 1,227 |
| 2018-08-16 | 1,208 | 1,213 | 1,194 | 1,209 | 124,000 | 1,209 |
| 2018-08-15 | 1,242 | 1,244 | 1,227 | 1,232 | 98,700 | 1,232 |
| 2018-08-14 | 1,212 | 1,240 | 1,211 | 1,240 | 104,800 | 1,240 |
| 2018-08-13 | 1,250 | 1,250 | 1,211 | 1,212 | 188,900 | 1,212 |
| 2018-08-10 | 1,274 | 1,281 | 1,252 | 1,255 | 158,300 | 1,255 |
| 2018-08-09 | 1,259 | 1,290 | 1,256 | 1,278 | 217,700 | 1,278 |
| 2018-08-08 | 1,267 | 1,283 | 1,253 | 1,258 | 287,700 | 1,258 |
| 2018-08-07 | 1,241 | 1,268 | 1,238 | 1,266 | 260,400 | 1,266 |
| 2018-08-06 | 1,279 | 1,293 | 1,241 | 1,245 | 306,200 | 1,245 |
| 2018-08-03 | 1,315 | 1,316 | 1,291 | 1,296 | 276,900 | 1,296 |
| 2018-08-02 | 1,318 | 1,348 | 1,312 | 1,319 | 286,400 | 1,319 |
| 2018-08-01 | 1,293 | 1,352 | 1,288 | 1,348 | 394,200 | 1,348 |
| 2018-07-31 | 1,333 | 1,348 | 1,301 | 1,307 | 326,300 | 1,307 |
| 2018-07-30 | 1,330 | 1,335 | 1,320 | 1,330 | 175,200 | 1,330 |
| 2018-07-27 | 1,294 | 1,328 | 1,292 | 1,328 | 285,400 | 1,328 |
| 2018-07-26 | 1,279 | 1,296 | 1,279 | 1,292 | 173,700 | 1,292 |
| 2018-07-25 | 1,264 | 1,264 | 1,254 | 1,264 | 119,200 | 1,264 |
| 2018-07-24 | 1,257 | 1,267 | 1,252 | 1,263 | 127,700 | 1,263 |
| 2018-07-23 | 1,250 | 1,258 | 1,245 | 1,247 | 112,400 | 1,247 |
| 2018-07-20 | 1,261 | 1,267 | 1,248 | 1,253 | 125,600 | 1,253 |
| 2018-07-19 | 1,270 | 1,278 | 1,260 | 1,267 | 96,100 | 1,267 |
| 2018-07-18 | 1,271 | 1,280 | 1,268 | 1,270 | 189,000 | 1,270 |
| 2018-07-17 | 1,246 | 1,281 | 1,246 | 1,271 | 137,600 | 1,271 |
| 2018-07-13 | 1,235 | 1,251 | 1,227 | 1,246 | 125,000 | 1,246 |
| 2018-07-12 | 1,234 | 1,238 | 1,224 | 1,231 | 99,500 | 1,231 |
| 2018-07-11 | 1,241 | 1,243 | 1,226 | 1,234 | 155,900 | 1,234 |
| 2018-07-10 | 1,259 | 1,267 | 1,250 | 1,256 | 260,000 | 1,256 |
| 2018-07-09 | 1,238 | 1,256 | 1,233 | 1,254 | 164,400 | 1,254 |
| 2018-07-06 | 1,236 | 1,240 | 1,226 | 1,233 | 193,300 | 1,233 |
| 2018-07-05 | 1,243 | 1,243 | 1,222 | 1,226 | 206,700 | 1,226 |
| 2018-07-04 | 1,226 | 1,248 | 1,226 | 1,244 | 171,700 | 1,244 |
| 2018-07-03 | 1,245 | 1,250 | 1,225 | 1,235 | 190,600 | 1,235 |
| 2018-07-02 | 1,277 | 1,277 | 1,244 | 1,247 | 208,900 | 1,247 |
| 2018-06-29 | 1,297 | 1,299 | 1,277 | 1,280 | 296,700 | 1,280 |
| 2018-06-28 | 1,318 | 1,319 | 1,293 | 1,300 | 385,200 | 1,300 |
| 2018-06-27 | 1,329 | 1,331 | 1,314 | 1,326 | 257,600 | 1,326 |
| 2018-06-26 | 1,326 | 1,326 | 1,306 | 1,324 | 223,400 | 1,324 |
| 2018-06-25 | 1,330 | 1,330 | 1,311 | 1,323 | 292,900 | 1,323 |
| 2018-06-22 | 1,328 | 1,333 | 1,315 | 1,331 | 485,400 | 1,331 |
| 2018-06-21 | 1,289 | 1,317 | 1,289 | 1,310 | 436,800 | 1,310 |
| 2018-06-20 | 1,292 | 1,294 | 1,276 | 1,289 | 239,300 | 1,289 |
| 2018-06-19 | 1,303 | 1,315 | 1,293 | 1,295 | 225,200 | 1,295 |
| 2018-06-18 | 1,295 | 1,305 | 1,293 | 1,305 | 192,400 | 1,305 |
| 2018-06-15 | 1,319 | 1,319 | 1,301 | 1,303 | 209,900 | 1,303 |
| 2018-06-14 | 1,331 | 1,333 | 1,310 | 1,312 | 220,000 | 1,312 |
| 2018-06-13 | 1,317 | 1,338 | 1,315 | 1,335 | 177,700 | 1,335 |
| 2018-06-12 | 1,322 | 1,322 | 1,306 | 1,314 | 173,900 | 1,314 |
| 2018-06-11 | 1,319 | 1,331 | 1,315 | 1,319 | 240,100 | 1,319 |
| 2018-06-08 | 1,303 | 1,326 | 1,303 | 1,319 | 284,300 | 1,319 |
| 2018-06-07 | 1,321 | 1,323 | 1,312 | 1,313 | 183,200 | 1,313 |
| 2018-06-06 | 1,305 | 1,316 | 1,294 | 1,311 | 164,800 | 1,311 |
| 2018-06-05 | 1,311 | 1,316 | 1,297 | 1,307 | 230,300 | 1,307 |
| 2018-06-04 | 1,299 | 1,324 | 1,295 | 1,321 | 284,200 | 1,321 |
| 2018-06-01 | 1,260 | 1,291 | 1,259 | 1,283 | 221,500 | 1,283 |
| 2018-05-31 | 1,264 | 1,281 | 1,264 | 1,270 | 292,000 | 1,270 |
| 2018-05-30 | 1,270 | 1,273 | 1,257 | 1,260 | 138,800 | 1,260 |
| 2018-05-29 | 1,289 | 1,298 | 1,284 | 1,292 | 157,400 | 1,292 |
| 2018-05-28 | 1,281 | 1,294 | 1,278 | 1,290 | 128,000 | 1,290 |
| 2018-05-25 | 1,294 | 1,303 | 1,278 | 1,281 | 197,700 | 1,281 |
| 2018-05-24 | 1,310 | 1,316 | 1,291 | 1,298 | 287,500 | 1,298 |
| 2018-05-23 | 1,319 | 1,332 | 1,318 | 1,320 | 183,900 | 1,320 |
| 2018-05-22 | 1,318 | 1,329 | 1,317 | 1,321 | 133,000 | 1,321 |
| 2018-05-21 | 1,314 | 1,328 | 1,307 | 1,318 | 175,100 | 1,318 |
| 2018-05-18 | 1,317 | 1,317 | 1,302 | 1,314 | 127,700 | 1,314 |
| 2018-05-17 | 1,312 | 1,327 | 1,303 | 1,322 | 297,200 | 1,322 |
| 2018-05-16 | 1,304 | 1,317 | 1,298 | 1,306 | 219,900 | 1,306 |
| 2018-05-15 | 1,301 | 1,317 | 1,292 | 1,302 | 228,300 | 1,302 |
| 2018-05-14 | 1,270 | 1,307 | 1,270 | 1,304 | 276,500 | 1,304 |
| 2018-05-11 | 1,233 | 1,272 | 1,233 | 1,269 | 316,900 | 1,269 |
| 2018-05-10 | 1,228 | 1,232 | 1,217 | 1,224 | 306,400 | 1,224 |
| 2018-05-09 | 1,233 | 1,242 | 1,205 | 1,230 | 593,000 | 1,230 |
| 2018-05-08 | 1,297 | 1,342 | 1,209 | 1,233 | 732,100 | 1,233 |
| 2018-05-07 | 1,294 | 1,294 | 1,271 | 1,288 | 219,000 | 1,288 |
| 2018-05-02 | 1,294 | 1,296 | 1,284 | 1,290 | 98,000 | 1,290 |
| 2018-05-01 | 1,283 | 1,294 | 1,276 | 1,289 | 105,300 | 1,289 |
| 2018-04-27 | 1,305 | 1,305 | 1,284 | 1,295 | 224,200 | 1,295 |
| 2018-04-26 | 1,308 | 1,309 | 1,288 | 1,296 | 184,100 | 1,296 |
| 2018-04-25 | 1,295 | 1,301 | 1,279 | 1,299 | 130,800 | 1,299 |
| 2018-04-24 | 1,296 | 1,307 | 1,284 | 1,302 | 179,800 | 1,302 |
| 2018-04-23 | 1,300 | 1,313 | 1,285 | 1,285 | 225,400 | 1,285 |
| 2018-04-20 | 1,296 | 1,298 | 1,284 | 1,289 | 220,200 | 1,289 |
| 2018-04-19 | 1,298 | 1,306 | 1,290 | 1,293 | 220,900 | 1,293 |
| 2018-04-18 | 1,275 | 1,295 | 1,269 | 1,288 | 146,200 | 1,288 |
| 2018-04-17 | 1,274 | 1,285 | 1,267 | 1,271 | 175,600 | 1,271 |
| 2018-04-16 | 1,276 | 1,279 | 1,256 | 1,271 | 147,700 | 1,271 |
| 2018-04-13 | 1,262 | 1,280 | 1,258 | 1,274 | 274,400 | 1,274 |
| 2018-04-12 | 1,248 | 1,257 | 1,237 | 1,251 | 228,000 | 1,251 |
| 2018-04-11 | 1,245 | 1,255 | 1,237 | 1,243 | 169,500 | 1,243 |
| 2018-04-10 | 1,244 | 1,264 | 1,243 | 1,253 | 178,200 | 1,253 |
| 2018-04-09 | 1,243 | 1,255 | 1,234 | 1,247 | 214,400 | 1,247 |
| 2018-04-06 | 1,277 | 1,278 | 1,248 | 1,249 | 354,400 | 1,249 |
| 2018-04-05 | 1,264 | 1,291 | 1,262 | 1,280 | 407,800 | 1,280 |
| 2018-04-04 | 1,245 | 1,247 | 1,232 | 1,244 | 238,000 | 1,244 |
| 2018-04-03 | 1,237 | 1,258 | 1,235 | 1,254 | 137,700 | 1,254 |
| 2018-03-30 | 1,252 | 1,266 | 1,248 | 1,253 | 170,300 | 1,253 |
| 2018-03-29 | 1,252 | 1,259 | 1,234 | 1,247 | 193,600 | 1,247 |
| 2018-03-28 | 1,237 | 1,241 | 1,222 | 1,239 | 198,100 | 1,239 |
| 2018-03-27 | 1,221 | 1,252 | 1,219 | 1,249 | 347,300 | 1,249 |
| 2018-03-26 | 1,181 | 1,217 | 1,181 | 1,217 | 281,900 | 1,217 |
| 2018-03-23 | 1,207 | 1,212 | 1,188 | 1,192 | 320,300 | 1,192 |
| 2018-03-22 | 1,228 | 1,238 | 1,211 | 1,233 | 289,000 | 1,233 |
| 2018-03-20 | 1,224 | 1,237 | 1,218 | 1,228 | 382,800 | 1,228 |
| 2018-03-19 | 1,248 | 1,260 | 1,244 | 1,250 | 170,300 | 1,250 |
| 2018-03-16 | 1,271 | 1,275 | 1,255 | 1,260 | 245,900 | 1,260 |
| 2018-03-15 | 1,275 | 1,281 | 1,255 | 1,271 | 176,000 | 1,271 |
| 2018-03-14 | 1,264 | 1,285 | 1,264 | 1,279 | 186,900 | 1,279 |
| 2018-03-13 | 1,246 | 1,275 | 1,238 | 1,273 | 299,500 | 1,273 |
| 2018-03-12 | 1,279 | 1,279 | 1,255 | 1,269 | 174,400 | 1,269 |
| 2018-03-09 | 1,254 | 1,268 | 1,246 | 1,258 | 354,600 | 1,258 |
| 2018-03-08 | 1,268 | 1,270 | 1,225 | 1,231 | 349,700 | 1,231 |
| 2018-03-07 | 1,232 | 1,271 | 1,232 | 1,257 | 443,400 | 1,257 |
| 2018-03-06 | 1,256 | 1,259 | 1,235 | 1,241 | 465,500 | 1,241 |
| 2018-03-05 | 1,241 | 1,256 | 1,213 | 1,235 | 492,800 | 1,235 |
| 2018-03-02 | 1,226 | 1,233 | 1,210 | 1,214 | 365,200 | 1,214 |
| 2018-03-01 | 1,253 | 1,264 | 1,240 | 1,249 | 431,100 | 1,249 |
| 2018-02-28 | 1,257 | 1,269 | 1,253 | 1,253 | 355,100 | 1,253 |
| 2018-02-27 | 1,253 | 1,260 | 1,240 | 1,252 | 265,400 | 1,252 |
| 2018-02-26 | 1,245 | 1,246 | 1,224 | 1,242 | 272,900 | 1,242 |
| 2018-02-23 | 1,203 | 1,234 | 1,201 | 1,231 | 250,300 | 1,231 |
| 2018-02-22 | 1,210 | 1,215 | 1,196 | 1,204 | 373,800 | 1,204 |
| 2018-02-21 | 1,211 | 1,229 | 1,209 | 1,222 | 275,000 | 1,222 |
| 2018-02-20 | 1,208 | 1,211 | 1,198 | 1,210 | 184,200 | 1,210 |
| 2018-02-19 | 1,202 | 1,221 | 1,202 | 1,215 | 212,700 | 1,215 |
| 2018-02-16 | 1,179 | 1,203 | 1,179 | 1,195 | 276,900 | 1,195 |
| 2018-02-15 | 1,186 | 1,189 | 1,167 | 1,171 | 305,100 | 1,171 |
| 2018-02-14 | 1,215 | 1,218 | 1,173 | 1,176 | 441,400 | 1,176 |
| 2018-02-13 | 1,279 | 1,279 | 1,213 | 1,216 | 490,400 | 1,216 |
| 2018-02-09 | 1,274 | 1,276 | 1,238 | 1,249 | 329,800 | 1,249 |
| 2018-02-08 | 1,294 | 1,337 | 1,284 | 1,290 | 442,000 | 1,290 |
| 2018-02-07 | 1,336 | 1,365 | 1,305 | 1,305 | 240,600 | 1,305 |
| 2018-02-06 | 1,342 | 1,353 | 1,301 | 1,323 | 339,800 | 1,323 |
| 2018-02-05 | 1,395 | 1,404 | 1,389 | 1,398 | 391,400 | 1,398 |
| 2018-02-02 | 1,414 | 1,425 | 1,408 | 1,411 | 208,400 | 1,411 |
| 2018-02-01 | 1,407 | 1,424 | 1,404 | 1,424 | 183,900 | 1,424 |
| 2018-01-31 | 1,420 | 1,438 | 1,407 | 1,409 | 336,300 | 1,409 |
| 2018-01-30 | 1,436 | 1,447 | 1,412 | 1,413 | 240,800 | 1,413 |
| 2018-01-29 | 1,415 | 1,438 | 1,414 | 1,435 | 275,800 | 1,435 |
| 2018-01-26 | 1,415 | 1,419 | 1,409 | 1,412 | 181,500 | 1,412 |
| 2018-01-25 | 1,425 | 1,428 | 1,417 | 1,419 | 141,900 | 1,419 |
| 2018-01-24 | 1,440 | 1,447 | 1,434 | 1,434 | 123,900 | 1,434 |
| 2018-01-23 | 1,450 | 1,453 | 1,435 | 1,442 | 123,000 | 1,442 |
| 2018-01-22 | 1,448 | 1,456 | 1,438 | 1,447 | 143,300 | 1,447 |
| 2018-01-19 | 1,456 | 1,457 | 1,442 | 1,450 | 164,100 | 1,450 |
| 2018-01-18 | 1,485 | 1,489 | 1,449 | 1,450 | 311,500 | 1,450 |
| 2018-01-17 | 1,474 | 1,480 | 1,466 | 1,466 | 208,200 | 1,466 |
| 2018-01-16 | 1,462 | 1,478 | 1,462 | 1,474 | 179,500 | 1,474 |
| 2018-01-15 | 1,486 | 1,494 | 1,458 | 1,462 | 186,700 | 1,462 |
| 2018-01-12 | 1,477 | 1,484 | 1,465 | 1,478 | 253,700 | 1,478 |
| 2018-01-11 | 1,486 | 1,493 | 1,472 | 1,480 | 352,500 | 1,480 |
| 2018-01-10 | 1,485 | 1,490 | 1,480 | 1,482 | 261,800 | 1,482 |
| 2018-01-09 | 1,483 | 1,487 | 1,464 | 1,484 | 252,800 | 1,484 |
| 2018-01-05 | 1,455 | 1,472 | 1,451 | 1,471 | 217,100 | 1,471 |
| 2018-01-04 | 1,430 | 1,452 | 1,425 | 1,452 | 255,500 | 1,452 |
分割・併合履歴 ： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.06株 [1989-12-26]1株→1.06株 [1988-12-24]1株→1.06株 [1984-12-26]1株→1.05株 [1984-06-27]1株→1.05株
