4063 信越化学工業(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 | 8,401 | 8,620 | 8,401 | 8,536 | 1,073,400 | 1,707.20 |
| 2018-12-27 | 8,543 | 8,588 | 8,411 | 8,498 | 1,663,200 | 1,699.60 |
| 2018-12-26 | 8,157 | 8,321 | 7,982 | 8,147 | 1,351,700 | 1,629.40 |
| 2018-12-25 | 8,105 | 8,139 | 8,026 | 8,056 | 1,750,800 | 1,611.20 |
| 2018-12-21 | 8,441 | 8,700 | 8,441 | 8,555 | 2,145,400 | 1,711 |
| 2018-12-20 | 8,831 | 8,929 | 8,610 | 8,681 | 1,812,500 | 1,736.20 |
| 2018-12-19 | 8,940 | 8,969 | 8,772 | 8,962 | 1,542,000 | 1,792.40 |
| 2018-12-18 | 8,940 | 9,075 | 8,835 | 9,003 | 1,234,200 | 1,800.60 |
| 2018-12-17 | 9,101 | 9,255 | 9,058 | 9,149 | 1,021,500 | 1,829.80 |
| 2018-12-14 | 9,128 | 9,228 | 9,045 | 9,047 | 2,485,500 | 1,809.40 |
| 2018-12-13 | 9,341 | 9,354 | 9,214 | 9,271 | 1,392,100 | 1,854.20 |
| 2018-12-12 | 9,253 | 9,442 | 9,253 | 9,363 | 1,837,400 | 1,872.60 |
| 2018-12-11 | 9,305 | 9,357 | 9,189 | 9,216 | 1,350,700 | 1,843.20 |
| 2018-12-10 | 9,227 | 9,397 | 9,210 | 9,318 | 1,291,800 | 1,863.60 |
| 2018-12-07 | 9,508 | 9,647 | 9,473 | 9,527 | 1,250,700 | 1,905.40 |
| 2018-12-06 | 9,666 | 9,713 | 9,371 | 9,446 | 2,040,600 | 1,889.20 |
| 2018-12-05 | 9,760 | 9,888 | 9,672 | 9,781 | 1,441,800 | 1,956.20 |
| 2018-12-04 | 10,250 | 10,250 | 9,880 | 9,895 | 1,297,400 | 1,979 |
| 2018-12-03 | 10,390 | 10,395 | 10,155 | 10,205 | 1,299,000 | 2,041 |
| 2018-11-30 | 10,015 | 10,180 | 9,959 | 10,135 | 1,731,300 | 2,027 |
| 2018-11-29 | 9,963 | 10,060 | 9,917 | 9,947 | 1,292,800 | 1,989.40 |
| 2018-11-28 | 9,674 | 9,889 | 9,659 | 9,857 | 2,117,800 | 1,971.40 |
| 2018-11-27 | 9,835 | 9,919 | 9,650 | 9,650 | 1,878,200 | 1,930 |
| 2018-11-26 | 9,774 | 9,914 | 9,723 | 9,760 | 1,053,800 | 1,952 |
| 2018-11-22 | 9,851 | 9,851 | 9,655 | 9,785 | 1,005,800 | 1,957 |
| 2018-11-21 | 9,535 | 9,868 | 9,525 | 9,844 | 1,272,300 | 1,968.80 |
| 2018-11-20 | 9,529 | 9,754 | 9,458 | 9,685 | 1,358,600 | 1,937 |
| 2018-11-19 | 9,354 | 9,714 | 9,304 | 9,693 | 1,707,700 | 1,938.60 |
| 2018-11-16 | 9,726 | 9,788 | 9,383 | 9,430 | 2,004,300 | 1,886 |
| 2018-11-15 | 9,700 | 9,920 | 9,690 | 9,806 | 818,900 | 1,961.20 |
| 2018-11-14 | 9,703 | 9,955 | 9,695 | 9,799 | 1,333,700 | 1,959.80 |
| 2018-11-13 | 9,819 | 9,861 | 9,597 | 9,689 | 2,228,300 | 1,937.80 |
| 2018-11-12 | 9,970 | 10,190 | 9,930 | 10,170 | 912,000 | 2,034 |
| 2018-11-09 | 10,165 | 10,210 | 10,035 | 10,145 | 1,370,600 | 2,029 |
| 2018-11-08 | 10,345 | 10,375 | 10,185 | 10,215 | 1,376,300 | 2,043 |
| 2018-11-07 | 10,020 | 10,270 | 9,973 | 10,030 | 1,782,500 | 2,006 |
| 2018-11-06 | 9,891 | 9,910 | 9,771 | 9,808 | 1,079,000 | 1,961.60 |
| 2018-11-05 | 9,867 | 9,952 | 9,769 | 9,856 | 1,574,100 | 1,971.20 |
| 2018-11-02 | 9,600 | 10,020 | 9,551 | 10,000 | 3,023,500 | 2,000 |
| 2018-11-01 | 9,499 | 9,548 | 9,390 | 9,465 | 1,329,000 | 1,893 |
| 2018-10-31 | 9,600 | 9,645 | 9,424 | 9,469 | 2,322,600 | 1,893.80 |
| 2018-10-30 | 9,038 | 9,540 | 9,020 | 9,514 | 3,678,100 | 1,902.80 |
| 2018-10-29 | 9,000 | 9,227 | 8,800 | 9,130 | 4,579,500 | 1,826 |
| 2018-10-26 | 8,517 | 8,531 | 8,303 | 8,453 | 2,408,000 | 1,690.60 |
| 2018-10-25 | 8,127 | 8,319 | 8,100 | 8,283 | 2,340,800 | 1,656.60 |
| 2018-10-24 | 8,692 | 8,700 | 8,371 | 8,427 | 2,823,000 | 1,685.40 |
| 2018-10-23 | 8,880 | 8,903 | 8,758 | 8,772 | 1,448,700 | 1,754.40 |
| 2018-10-22 | 8,825 | 8,966 | 8,785 | 8,926 | 1,533,700 | 1,785.20 |
| 2018-10-19 | 8,868 | 8,932 | 8,794 | 8,911 | 1,653,300 | 1,782.20 |
| 2018-10-18 | 9,150 | 9,179 | 8,958 | 8,990 | 1,609,100 | 1,798 |
| 2018-10-17 | 9,260 | 9,312 | 9,168 | 9,211 | 1,539,800 | 1,842.20 |
| 2018-10-16 | 9,035 | 9,138 | 8,991 | 9,125 | 1,084,200 | 1,825 |
| 2018-10-15 | 9,102 | 9,149 | 8,992 | 9,057 | 1,306,600 | 1,811.40 |
| 2018-10-12 | 8,913 | 9,190 | 8,886 | 9,172 | 2,543,700 | 1,834.40 |
| 2018-10-11 | 9,075 | 9,097 | 8,955 | 8,971 | 2,758,800 | 1,794.20 |
| 2018-10-10 | 9,503 | 9,579 | 9,306 | 9,375 | 1,935,600 | 1,875 |
| 2018-10-09 | 9,801 | 9,806 | 9,506 | 9,511 | 2,154,600 | 1,902.20 |
| 2018-10-05 | 9,952 | 10,015 | 9,860 | 9,924 | 1,301,300 | 1,984.80 |
| 2018-10-04 | 10,195 | 10,200 | 9,982 | 10,035 | 1,325,700 | 2,007 |
| 2018-10-03 | 10,145 | 10,160 | 9,973 | 10,055 | 1,265,300 | 2,011 |
| 2018-10-02 | 10,255 | 10,360 | 10,140 | 10,165 | 1,805,800 | 2,033 |
| 2018-10-01 | 10,065 | 10,165 | 9,982 | 10,130 | 1,146,000 | 2,026 |
| 2018-09-28 | 9,979 | 10,100 | 9,936 | 10,065 | 1,989,500 | 2,013 |
| 2018-09-27 | 10,000 | 10,010 | 9,799 | 9,799 | 1,826,800 | 1,959.80 |
| 2018-09-26 | 9,980 | 10,050 | 9,851 | 10,050 | 1,681,200 | 2,010 |
| 2018-09-25 | 9,860 | 10,035 | 9,808 | 10,015 | 2,111,500 | 2,003 |
| 2018-09-21 | 9,899 | 9,904 | 9,746 | 9,746 | 2,358,800 | 1,949.20 |
| 2018-09-20 | 9,920 | 9,951 | 9,756 | 9,792 | 1,706,900 | 1,958.40 |
| 2018-09-19 | 9,896 | 9,945 | 9,775 | 9,833 | 1,912,300 | 1,966.60 |
| 2018-09-18 | 9,604 | 9,701 | 9,521 | 9,649 | 2,427,200 | 1,929.80 |
| 2018-09-14 | 9,320 | 9,584 | 9,310 | 9,582 | 2,530,800 | 1,916.40 |
| 2018-09-13 | 9,125 | 9,368 | 9,103 | 9,271 | 2,509,100 | 1,854.20 |
| 2018-09-12 | 9,642 | 9,698 | 9,290 | 9,341 | 2,841,200 | 1,868.20 |
| 2018-09-11 | 9,700 | 9,778 | 9,614 | 9,766 | 1,442,500 | 1,953.20 |
| 2018-09-10 | 9,786 | 9,786 | 9,673 | 9,696 | 1,392,400 | 1,939.20 |
| 2018-09-07 | 9,871 | 9,896 | 9,674 | 9,733 | 2,192,000 | 1,946.60 |
| 2018-09-06 | 10,035 | 10,060 | 9,967 | 9,999 | 1,135,900 | 1,999.80 |
| 2018-09-05 | 10,190 | 10,240 | 10,060 | 10,065 | 1,734,700 | 2,013 |
| 2018-09-04 | 10,215 | 10,290 | 10,125 | 10,125 | 1,289,400 | 2,025 |
| 2018-09-03 | 10,400 | 10,415 | 10,160 | 10,160 | 1,170,600 | 2,032 |
| 2018-08-31 | 10,495 | 10,515 | 10,390 | 10,425 | 1,567,500 | 2,085 |
| 2018-08-30 | 10,735 | 10,765 | 10,585 | 10,595 | 1,306,300 | 2,119 |
| 2018-08-29 | 10,715 | 10,780 | 10,670 | 10,670 | 1,032,100 | 2,134 |
| 2018-08-28 | 10,830 | 10,875 | 10,745 | 10,775 | 1,104,400 | 2,155 |
| 2018-08-27 | 10,640 | 10,750 | 10,640 | 10,710 | 710,600 | 2,142 |
| 2018-08-24 | 10,620 | 10,725 | 10,580 | 10,590 | 775,100 | 2,118 |
| 2018-08-23 | 10,700 | 10,700 | 10,495 | 10,555 | 920,500 | 2,111 |
| 2018-08-22 | 10,495 | 10,625 | 10,440 | 10,625 | 752,000 | 2,125 |
| 2018-08-21 | 10,340 | 10,545 | 10,310 | 10,475 | 956,400 | 2,095 |
| 2018-08-20 | 10,450 | 10,525 | 10,380 | 10,380 | 720,900 | 2,076 |
| 2018-08-17 | 10,750 | 10,760 | 10,520 | 10,530 | 785,500 | 2,106 |
| 2018-08-16 | 10,555 | 10,700 | 10,370 | 10,675 | 1,224,900 | 2,135 |
| 2018-08-15 | 10,740 | 10,850 | 10,645 | 10,730 | 1,033,400 | 2,146 |
| 2018-08-14 | 10,600 | 10,715 | 10,490 | 10,715 | 1,092,500 | 2,143 |
| 2018-08-13 | 10,700 | 10,740 | 10,520 | 10,550 | 1,170,700 | 2,110 |
| 2018-08-10 | 10,980 | 10,990 | 10,800 | 10,840 | 1,973,600 | 2,168 |
| 2018-08-09 | 10,945 | 11,165 | 10,915 | 11,120 | 1,059,800 | 2,224 |
| 2018-08-08 | 10,980 | 11,010 | 10,905 | 10,915 | 1,078,900 | 2,183 |
| 2018-08-07 | 11,000 | 11,060 | 10,970 | 11,030 | 726,600 | 2,206 |
| 2018-08-06 | 11,150 | 11,160 | 11,025 | 11,060 | 690,000 | 2,212 |
| 2018-08-03 | 11,185 | 11,245 | 11,145 | 11,150 | 622,200 | 2,230 |
| 2018-08-02 | 11,220 | 11,280 | 11,130 | 11,160 | 809,900 | 2,232 |
| 2018-08-01 | 11,290 | 11,315 | 11,185 | 11,260 | 997,400 | 2,252 |
| 2018-07-31 | 11,200 | 11,335 | 11,110 | 11,270 | 1,351,400 | 2,254 |
| 2018-07-30 | 11,280 | 11,290 | 11,060 | 11,190 | 1,345,300 | 2,238 |
| 2018-07-27 | 11,075 | 11,320 | 11,045 | 11,320 | 1,536,500 | 2,264 |
| 2018-07-26 | 11,110 | 11,110 | 10,825 | 10,980 | 1,703,300 | 2,196 |
| 2018-07-25 | 10,555 | 10,890 | 10,535 | 10,810 | 1,783,700 | 2,162 |
| 2018-07-24 | 10,595 | 10,595 | 10,375 | 10,400 | 1,001,900 | 2,080 |
| 2018-07-23 | 10,445 | 10,480 | 10,305 | 10,365 | 968,000 | 2,073 |
| 2018-07-20 | 10,550 | 10,630 | 10,485 | 10,550 | 1,224,000 | 2,110 |
| 2018-07-19 | 10,580 | 10,595 | 10,490 | 10,550 | 816,600 | 2,110 |
| 2018-07-18 | 10,580 | 10,615 | 10,505 | 10,530 | 882,700 | 2,106 |
| 2018-07-17 | 10,460 | 10,515 | 10,405 | 10,405 | 807,100 | 2,081 |
| 2018-07-13 | 10,445 | 10,490 | 10,335 | 10,415 | 1,295,500 | 2,083 |
| 2018-07-12 | 10,295 | 10,400 | 10,275 | 10,335 | 1,034,100 | 2,067 |
| 2018-07-11 | 10,240 | 10,380 | 10,155 | 10,295 | 1,021,600 | 2,059 |
| 2018-07-10 | 10,345 | 10,455 | 10,335 | 10,385 | 1,161,800 | 2,077 |
| 2018-07-09 | 10,100 | 10,310 | 10,075 | 10,250 | 1,360,300 | 2,050 |
| 2018-07-06 | 10,020 | 10,110 | 9,914 | 10,070 | 1,802,500 | 2,014 |
| 2018-07-05 | 9,910 | 10,080 | 9,907 | 9,959 | 2,007,600 | 1,991.80 |
| 2018-07-04 | 9,946 | 9,957 | 9,780 | 9,870 | 1,489,700 | 1,974 |
| 2018-07-03 | 9,883 | 10,000 | 9,771 | 9,895 | 1,767,100 | 1,979 |
| 2018-07-02 | 9,873 | 10,030 | 9,776 | 9,789 | 1,067,900 | 1,957.80 |
| 2018-06-29 | 9,960 | 9,960 | 9,781 | 9,873 | 1,489,800 | 1,974.60 |
| 2018-06-28 | 9,909 | 9,975 | 9,728 | 9,951 | 1,650,200 | 1,990.20 |
| 2018-06-27 | 10,030 | 10,135 | 9,970 | 9,987 | 1,736,800 | 1,997.40 |
| 2018-06-26 | 9,600 | 9,932 | 9,561 | 9,905 | 1,403,900 | 1,981 |
| 2018-06-25 | 9,954 | 9,974 | 9,781 | 9,800 | 1,135,400 | 1,960 |
| 2018-06-22 | 9,935 | 10,020 | 9,910 | 9,983 | 1,663,000 | 1,996.60 |
| 2018-06-21 | 9,999 | 10,080 | 9,917 | 10,035 | 2,134,200 | 2,007 |
| 2018-06-20 | 9,750 | 9,954 | 9,690 | 9,922 | 2,559,000 | 1,984.40 |
| 2018-06-19 | 9,929 | 9,951 | 9,756 | 9,759 | 2,823,800 | 1,951.80 |
| 2018-06-18 | 10,275 | 10,335 | 10,015 | 10,130 | 1,712,000 | 2,026 |
| 2018-06-15 | 10,850 | 10,850 | 10,395 | 10,430 | 2,675,800 | 2,086 |
| 2018-06-14 | 10,850 | 10,970 | 10,765 | 10,775 | 1,268,800 | 2,155 |
| 2018-06-13 | 10,950 | 11,060 | 10,915 | 11,010 | 996,500 | 2,202 |
| 2018-06-12 | 11,170 | 11,180 | 10,875 | 10,875 | 1,369,500 | 2,175 |
| 2018-06-11 | 11,145 | 11,205 | 11,045 | 11,105 | 839,600 | 2,221 |
| 2018-06-08 | 11,440 | 11,440 | 11,205 | 11,245 | 1,473,900 | 2,249 |
| 2018-06-07 | 11,430 | 11,500 | 11,385 | 11,440 | 1,093,300 | 2,288 |
| 2018-06-06 | 11,230 | 11,245 | 11,125 | 11,235 | 824,200 | 2,247 |
| 2018-06-05 | 11,250 | 11,285 | 11,170 | 11,230 | 803,300 | 2,246 |
| 2018-06-04 | 11,095 | 11,200 | 11,030 | 11,140 | 796,100 | 2,228 |
| 2018-06-01 | 10,895 | 11,010 | 10,870 | 10,915 | 996,400 | 2,183 |
| 2018-05-31 | 10,870 | 10,960 | 10,850 | 10,890 | 2,899,000 | 2,178 |
| 2018-05-30 | 10,770 | 10,870 | 10,750 | 10,780 | 1,132,100 | 2,156 |
| 2018-05-29 | 11,150 | 11,165 | 10,960 | 11,050 | 1,291,100 | 2,210 |
| 2018-05-28 | 11,275 | 11,385 | 11,275 | 11,300 | 526,700 | 2,260 |
| 2018-05-25 | 11,225 | 11,350 | 11,185 | 11,305 | 666,500 | 2,261 |
| 2018-05-24 | 11,450 | 11,455 | 11,280 | 11,325 | 914,000 | 2,265 |
| 2018-05-23 | 11,505 | 11,580 | 11,315 | 11,365 | 934,800 | 2,273 |
| 2018-05-22 | 11,530 | 11,640 | 11,490 | 11,565 | 679,700 | 2,313 |
| 2018-05-21 | 11,525 | 11,605 | 11,455 | 11,530 | 635,500 | 2,306 |
| 2018-05-18 | 11,535 | 11,580 | 11,470 | 11,540 | 793,700 | 2,308 |
| 2018-05-17 | 11,455 | 11,485 | 11,415 | 11,460 | 734,000 | 2,292 |
| 2018-05-16 | 11,305 | 11,440 | 11,265 | 11,390 | 1,005,900 | 2,278 |
| 2018-05-15 | 11,500 | 11,550 | 11,360 | 11,410 | 920,400 | 2,282 |
| 2018-05-14 | 11,480 | 11,530 | 11,320 | 11,505 | 985,900 | 2,301 |
| 2018-05-11 | 11,400 | 11,510 | 11,335 | 11,510 | 1,336,300 | 2,302 |
| 2018-05-10 | 11,120 | 11,290 | 11,115 | 11,270 | 1,152,100 | 2,254 |
| 2018-05-09 | 11,090 | 11,135 | 11,010 | 11,080 | 968,400 | 2,216 |
| 2018-05-08 | 11,055 | 11,195 | 11,055 | 11,090 | 844,500 | 2,218 |
| 2018-05-07 | 11,295 | 11,295 | 11,025 | 11,125 | 1,331,900 | 2,225 |
| 2018-05-02 | 11,110 | 11,260 | 11,070 | 11,235 | 1,306,900 | 2,247 |
| 2018-05-01 | 11,240 | 11,240 | 10,925 | 10,995 | 1,832,700 | 2,199 |
| 2018-04-27 | 11,070 | 11,085 | 10,905 | 11,005 | 1,587,200 | 2,201 |
| 2018-04-26 | 10,815 | 10,950 | 10,805 | 10,860 | 1,416,600 | 2,172 |
| 2018-04-25 | 10,735 | 10,770 | 10,700 | 10,725 | 1,058,000 | 2,145 |
| 2018-04-24 | 10,755 | 10,895 | 10,745 | 10,880 | 1,102,800 | 2,176 |
| 2018-04-23 | 10,670 | 10,810 | 10,655 | 10,670 | 1,092,800 | 2,134 |
| 2018-04-20 | 11,055 | 11,055 | 10,670 | 10,670 | 2,295,300 | 2,134 |
| 2018-04-19 | 11,175 | 11,295 | 11,135 | 11,215 | 1,390,200 | 2,243 |
| 2018-04-18 | 10,950 | 11,160 | 10,920 | 11,095 | 1,262,600 | 2,219 |
| 2018-04-17 | 10,955 | 10,985 | 10,870 | 10,910 | 811,000 | 2,182 |
| 2018-04-16 | 11,110 | 11,115 | 10,870 | 10,950 | 992,200 | 2,190 |
| 2018-04-13 | 11,020 | 11,195 | 10,985 | 11,130 | 1,176,800 | 2,226 |
| 2018-04-12 | 10,960 | 11,030 | 10,845 | 10,950 | 861,300 | 2,190 |
| 2018-04-11 | 10,840 | 11,075 | 10,815 | 10,960 | 1,312,800 | 2,192 |
| 2018-04-10 | 10,555 | 10,850 | 10,545 | 10,815 | 1,288,500 | 2,163 |
| 2018-04-09 | 10,545 | 10,695 | 10,535 | 10,580 | 1,337,300 | 2,116 |
| 2018-04-06 | 10,805 | 10,805 | 10,535 | 10,550 | 1,873,600 | 2,110 |
| 2018-04-05 | 10,775 | 10,905 | 10,705 | 10,840 | 1,154,000 | 2,168 |
| 2018-04-04 | 10,960 | 10,980 | 10,590 | 10,675 | 1,308,500 | 2,135 |
| 2018-04-03 | 10,840 | 10,915 | 10,765 | 10,885 | 950,600 | 2,177 |
| 2018-03-30 | 11,050 | 11,060 | 10,930 | 11,005 | 882,100 | 2,201 |
| 2018-03-29 | 11,060 | 11,080 | 10,720 | 10,875 | 1,160,700 | 2,175 |
| 2018-03-28 | 10,775 | 10,945 | 10,700 | 10,935 | 1,576,800 | 2,187 |
| 2018-03-27 | 10,825 | 10,970 | 10,720 | 10,965 | 1,675,600 | 2,193 |
| 2018-03-26 | 10,340 | 10,710 | 10,330 | 10,710 | 1,768,900 | 2,142 |
| 2018-03-23 | 10,750 | 10,890 | 10,410 | 10,450 | 2,094,000 | 2,090 |
| 2018-03-22 | 10,905 | 11,205 | 10,875 | 11,195 | 1,160,100 | 2,239 |
| 2018-03-20 | 10,860 | 10,950 | 10,830 | 10,925 | 819,600 | 2,185 |
| 2018-03-19 | 11,065 | 11,195 | 10,960 | 10,985 | 891,700 | 2,197 |
| 2018-03-16 | 11,365 | 11,365 | 11,130 | 11,155 | 1,287,200 | 2,231 |
| 2018-03-15 | 11,300 | 11,380 | 11,200 | 11,270 | 982,400 | 2,254 |
| 2018-03-14 | 11,350 | 11,430 | 11,240 | 11,300 | 1,000,200 | 2,260 |
| 2018-03-13 | 11,255 | 11,515 | 11,135 | 11,510 | 1,525,600 | 2,302 |
| 2018-03-12 | 11,330 | 11,350 | 11,155 | 11,235 | 1,256,600 | 2,247 |
| 2018-03-09 | 11,030 | 11,200 | 10,860 | 10,980 | 2,680,000 | 2,196 |
| 2018-03-08 | 10,820 | 10,860 | 10,680 | 10,825 | 1,561,600 | 2,165 |
| 2018-03-07 | 10,565 | 10,780 | 10,555 | 10,635 | 1,250,900 | 2,127 |
| 2018-03-06 | 10,845 | 10,870 | 10,710 | 10,720 | 1,518,000 | 2,144 |
| 2018-03-05 | 10,550 | 10,620 | 10,460 | 10,565 | 1,171,400 | 2,113 |
| 2018-03-02 | 10,655 | 10,800 | 10,600 | 10,685 | 2,271,200 | 2,137 |
| 2018-03-01 | 11,225 | 11,245 | 10,905 | 10,955 | 2,272,500 | 2,191 |
| 2018-02-28 | 11,445 | 11,505 | 11,345 | 11,375 | 1,455,500 | 2,275 |
| 2018-02-27 | 11,565 | 11,630 | 11,470 | 11,545 | 1,212,300 | 2,309 |
| 2018-02-26 | 11,500 | 11,545 | 11,375 | 11,460 | 775,200 | 2,292 |
| 2018-02-23 | 11,215 | 11,335 | 11,160 | 11,330 | 1,005,800 | 2,266 |
| 2018-02-22 | 11,300 | 11,330 | 11,105 | 11,175 | 1,261,300 | 2,235 |
| 2018-02-21 | 11,395 | 11,530 | 11,335 | 11,390 | 1,463,700 | 2,278 |
| 2018-02-20 | 11,440 | 11,460 | 11,215 | 11,320 | 1,171,400 | 2,264 |
| 2018-02-19 | 11,320 | 11,515 | 11,290 | 11,505 | 949,400 | 2,301 |
| 2018-02-16 | 11,180 | 11,370 | 11,125 | 11,225 | 1,222,700 | 2,245 |
| 2018-02-15 | 11,140 | 11,275 | 11,095 | 11,160 | 1,879,700 | 2,232 |
| 2018-02-14 | 11,195 | 11,275 | 11,020 | 11,140 | 1,718,700 | 2,228 |
| 2018-02-13 | 11,500 | 11,535 | 11,140 | 11,165 | 2,187,300 | 2,233 |
| 2018-02-09 | 11,205 | 11,380 | 11,090 | 11,220 | 2,870,500 | 2,244 |
| 2018-02-08 | 11,590 | 11,850 | 11,485 | 11,805 | 2,569,400 | 2,361 |
| 2018-02-07 | 12,215 | 12,440 | 11,520 | 11,540 | 3,758,900 | 2,308 |
| 2018-02-06 | 11,100 | 11,315 | 10,850 | 11,140 | 3,709,800 | 2,228 |
| 2018-02-05 | 11,865 | 11,960 | 11,675 | 11,680 | 1,972,200 | 2,336 |
| 2018-02-02 | 12,305 | 12,360 | 12,065 | 12,155 | 1,757,800 | 2,431 |
| 2018-02-01 | 12,415 | 12,520 | 12,325 | 12,480 | 1,565,300 | 2,496 |
| 2018-01-31 | 12,590 | 12,825 | 12,395 | 12,410 | 2,504,100 | 2,482 |
| 2018-01-30 | 13,160 | 13,160 | 12,460 | 12,470 | 2,948,700 | 2,494 |
| 2018-01-29 | 12,995 | 13,175 | 12,910 | 13,090 | 3,481,000 | 2,618 |
| 2018-01-26 | 12,565 | 12,585 | 12,400 | 12,510 | 2,278,700 | 2,502 |
| 2018-01-25 | 12,430 | 12,565 | 12,400 | 12,510 | 1,774,600 | 2,502 |
| 2018-01-24 | 12,615 | 12,625 | 12,540 | 12,600 | 1,471,600 | 2,520 |
| 2018-01-23 | 12,650 | 12,690 | 12,515 | 12,640 | 1,587,000 | 2,528 |
| 2018-01-22 | 12,480 | 12,515 | 12,375 | 12,500 | 1,030,000 | 2,500 |
| 2018-01-19 | 12,400 | 12,485 | 12,305 | 12,450 | 1,343,800 | 2,490 |
| 2018-01-18 | 12,445 | 12,610 | 12,335 | 12,360 | 2,630,300 | 2,472 |
| 2018-01-17 | 12,170 | 12,255 | 12,115 | 12,205 | 1,453,500 | 2,441 |
| 2018-01-16 | 12,160 | 12,280 | 12,090 | 12,270 | 1,041,300 | 2,454 |
| 2018-01-15 | 12,045 | 12,215 | 12,040 | 12,110 | 1,214,400 | 2,422 |
| 2018-01-12 | 11,955 | 11,995 | 11,845 | 11,945 | 1,269,000 | 2,389 |
| 2018-01-11 | 11,950 | 11,990 | 11,800 | 11,960 | 1,323,500 | 2,392 |
| 2018-01-10 | 12,250 | 12,305 | 12,010 | 12,060 | 1,302,400 | 2,412 |
| 2018-01-09 | 12,300 | 12,350 | 12,175 | 12,290 | 1,430,000 | 2,458 |
| 2018-01-05 | 12,220 | 12,230 | 12,010 | 12,175 | 1,651,500 | 2,435 |
| 2018-01-04 | 11,910 | 12,105 | 11,775 | 12,105 | 2,300,600 | 2,421 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
