4082 第一稀元素化学工業(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 | 788 | 817 | 788 | 806 | 104,800 | 806 |
| 2018-12-27 | 799 | 809 | 776 | 802 | 120,300 | 802 |
| 2018-12-26 | 728 | 757 | 728 | 748 | 147,800 | 748 |
| 2018-12-25 | 745 | 745 | 697 | 713 | 318,900 | 713 |
| 2018-12-21 | 793 | 793 | 749 | 770 | 640,600 | 770 |
| 2018-12-20 | 839 | 843 | 796 | 799 | 178,200 | 799 |
| 2018-12-19 | 868 | 876 | 846 | 854 | 251,500 | 854 |
| 2018-12-18 | 879 | 889 | 856 | 865 | 205,000 | 865 |
| 2018-12-17 | 925 | 932 | 896 | 897 | 180,900 | 897 |
| 2018-12-14 | 953 | 954 | 923 | 935 | 156,500 | 935 |
| 2018-12-13 | 960 | 966 | 952 | 965 | 81,300 | 965 |
| 2018-12-12 | 941 | 967 | 941 | 957 | 109,200 | 957 |
| 2018-12-11 | 975 | 980 | 934 | 937 | 117,300 | 937 |
| 2018-12-10 | 990 | 990 | 964 | 972 | 84,400 | 972 |
| 2018-12-07 | 1,013 | 1,016 | 993 | 998 | 46,100 | 998 |
| 2018-12-06 | 1,024 | 1,024 | 999 | 1,008 | 91,700 | 1,008 |
| 2018-12-05 | 1,013 | 1,035 | 1,001 | 1,021 | 113,700 | 1,021 |
| 2018-12-04 | 1,065 | 1,069 | 1,031 | 1,034 | 109,500 | 1,034 |
| 2018-12-03 | 1,062 | 1,081 | 1,056 | 1,065 | 84,200 | 1,065 |
| 2018-11-30 | 1,035 | 1,057 | 1,035 | 1,046 | 70,100 | 1,046 |
| 2018-11-29 | 1,075 | 1,079 | 1,038 | 1,042 | 108,400 | 1,042 |
| 2018-11-28 | 1,064 | 1,075 | 1,054 | 1,069 | 170,000 | 1,069 |
| 2018-11-27 | 1,045 | 1,059 | 1,036 | 1,055 | 151,200 | 1,055 |
| 2018-11-26 | 1,006 | 1,045 | 1,005 | 1,040 | 249,800 | 1,040 |
| 2018-11-22 | 1,003 | 1,003 | 966 | 989 | 125,700 | 989 |
| 2018-11-21 | 968 | 992 | 956 | 988 | 143,300 | 988 |
| 2018-11-20 | 999 | 1,003 | 976 | 983 | 172,800 | 983 |
| 2018-11-19 | 1,000 | 1,019 | 997 | 1,019 | 117,000 | 1,019 |
| 2018-11-16 | 1,009 | 1,018 | 994 | 1,001 | 127,000 | 1,001 |
| 2018-11-15 | 1,021 | 1,034 | 1,001 | 1,007 | 129,800 | 1,007 |
| 2018-11-14 | 1,115 | 1,115 | 1,025 | 1,027 | 240,100 | 1,027 |
| 2018-11-13 | 1,057 | 1,130 | 1,036 | 1,116 | 175,800 | 1,116 |
| 2018-11-12 | 1,160 | 1,176 | 1,140 | 1,147 | 87,400 | 1,147 |
| 2018-11-09 | 1,156 | 1,168 | 1,144 | 1,148 | 44,500 | 1,148 |
| 2018-11-08 | 1,163 | 1,173 | 1,143 | 1,152 | 49,900 | 1,152 |
| 2018-11-07 | 1,136 | 1,155 | 1,127 | 1,139 | 35,400 | 1,139 |
| 2018-11-06 | 1,133 | 1,147 | 1,125 | 1,137 | 40,300 | 1,137 |
| 2018-11-05 | 1,130 | 1,141 | 1,125 | 1,128 | 50,700 | 1,128 |
| 2018-11-02 | 1,105 | 1,151 | 1,104 | 1,150 | 57,600 | 1,150 |
| 2018-11-01 | 1,110 | 1,124 | 1,092 | 1,105 | 85,700 | 1,105 |
| 2018-10-31 | 1,093 | 1,109 | 1,083 | 1,108 | 46,900 | 1,108 |
| 2018-10-30 | 1,015 | 1,092 | 1,015 | 1,074 | 122,100 | 1,074 |
| 2018-10-29 | 1,076 | 1,098 | 1,035 | 1,038 | 85,700 | 1,038 |
| 2018-10-26 | 1,112 | 1,130 | 1,054 | 1,071 | 91,200 | 1,071 |
| 2018-10-25 | 1,140 | 1,140 | 1,107 | 1,111 | 101,800 | 1,111 |
| 2018-10-24 | 1,184 | 1,189 | 1,150 | 1,177 | 60,600 | 1,177 |
| 2018-10-23 | 1,199 | 1,207 | 1,165 | 1,177 | 113,600 | 1,177 |
| 2018-10-22 | 1,188 | 1,220 | 1,178 | 1,216 | 47,700 | 1,216 |
| 2018-10-19 | 1,187 | 1,203 | 1,176 | 1,197 | 46,000 | 1,197 |
| 2018-10-18 | 1,205 | 1,211 | 1,197 | 1,203 | 28,700 | 1,203 |
| 2018-10-17 | 1,204 | 1,220 | 1,204 | 1,215 | 46,200 | 1,215 |
| 2018-10-16 | 1,191 | 1,209 | 1,174 | 1,189 | 78,500 | 1,189 |
| 2018-10-15 | 1,231 | 1,231 | 1,196 | 1,196 | 71,800 | 1,196 |
| 2018-10-12 | 1,206 | 1,247 | 1,196 | 1,239 | 89,500 | 1,239 |
| 2018-10-11 | 1,204 | 1,235 | 1,201 | 1,209 | 121,500 | 1,209 |
| 2018-10-10 | 1,300 | 1,308 | 1,256 | 1,273 | 75,700 | 1,273 |
| 2018-10-09 | 1,329 | 1,329 | 1,282 | 1,289 | 81,500 | 1,289 |
| 2018-10-05 | 1,360 | 1,360 | 1,341 | 1,347 | 45,600 | 1,347 |
| 2018-10-04 | 1,380 | 1,400 | 1,340 | 1,371 | 128,800 | 1,371 |
| 2018-10-03 | 1,408 | 1,408 | 1,370 | 1,391 | 113,600 | 1,391 |
| 2018-10-02 | 1,419 | 1,435 | 1,403 | 1,424 | 179,500 | 1,424 |
| 2018-10-01 | 1,394 | 1,398 | 1,382 | 1,398 | 70,100 | 1,398 |
| 2018-09-28 | 1,400 | 1,416 | 1,380 | 1,382 | 101,900 | 1,382 |
| 2018-09-27 | 1,415 | 1,415 | 1,375 | 1,389 | 108,400 | 1,389 |
| 2018-09-26 | 1,399 | 1,415 | 1,380 | 1,409 | 105,000 | 1,409 |
| 2018-09-25 | 1,350 | 1,394 | 1,350 | 1,394 | 157,200 | 1,394 |
| 2018-09-21 | 1,284 | 1,328 | 1,283 | 1,321 | 197,900 | 1,321 |
| 2018-09-20 | 1,312 | 1,312 | 1,266 | 1,280 | 113,600 | 1,280 |
| 2018-09-19 | 1,335 | 1,335 | 1,301 | 1,303 | 95,900 | 1,303 |
| 2018-09-18 | 1,310 | 1,338 | 1,285 | 1,309 | 124,100 | 1,309 |
| 2018-09-14 | 1,271 | 1,307 | 1,270 | 1,304 | 82,000 | 1,304 |
| 2018-09-13 | 1,255 | 1,287 | 1,254 | 1,261 | 36,000 | 1,261 |
| 2018-09-12 | 1,304 | 1,310 | 1,246 | 1,261 | 79,200 | 1,261 |
| 2018-09-11 | 1,325 | 1,326 | 1,277 | 1,282 | 89,400 | 1,282 |
| 2018-09-10 | 1,320 | 1,339 | 1,320 | 1,328 | 41,100 | 1,328 |
| 2018-09-07 | 1,346 | 1,346 | 1,302 | 1,323 | 81,500 | 1,323 |
| 2018-09-06 | 1,319 | 1,363 | 1,318 | 1,355 | 101,800 | 1,355 |
| 2018-09-05 | 1,349 | 1,363 | 1,325 | 1,330 | 85,500 | 1,330 |
| 2018-09-04 | 1,369 | 1,374 | 1,345 | 1,349 | 80,600 | 1,349 |
| 2018-09-03 | 1,426 | 1,427 | 1,362 | 1,381 | 136,100 | 1,381 |
| 2018-08-31 | 1,426 | 1,441 | 1,395 | 1,404 | 98,900 | 1,404 |
| 2018-08-30 | 1,415 | 1,453 | 1,407 | 1,437 | 286,500 | 1,437 |
| 2018-08-29 | 1,377 | 1,394 | 1,373 | 1,388 | 66,800 | 1,388 |
| 2018-08-28 | 1,407 | 1,427 | 1,386 | 1,390 | 118,600 | 1,390 |
| 2018-08-27 | 1,409 | 1,420 | 1,392 | 1,402 | 160,300 | 1,402 |
| 2018-08-24 | 1,380 | 1,386 | 1,356 | 1,367 | 105,900 | 1,367 |
| 2018-08-23 | 1,343 | 1,372 | 1,342 | 1,370 | 142,700 | 1,370 |
| 2018-08-22 | 1,296 | 1,339 | 1,295 | 1,335 | 161,100 | 1,335 |
| 2018-08-21 | 1,300 | 1,304 | 1,284 | 1,291 | 84,600 | 1,291 |
| 2018-08-20 | 1,295 | 1,319 | 1,295 | 1,311 | 122,200 | 1,311 |
| 2018-08-17 | 1,291 | 1,303 | 1,270 | 1,299 | 56,700 | 1,299 |
| 2018-08-16 | 1,304 | 1,309 | 1,284 | 1,294 | 77,400 | 1,294 |
| 2018-08-15 | 1,308 | 1,319 | 1,300 | 1,314 | 78,400 | 1,314 |
| 2018-08-14 | 1,302 | 1,311 | 1,283 | 1,307 | 85,700 | 1,307 |
| 2018-08-13 | 1,316 | 1,320 | 1,286 | 1,295 | 96,100 | 1,295 |
| 2018-08-10 | 1,282 | 1,338 | 1,281 | 1,332 | 151,300 | 1,332 |
| 2018-08-09 | 1,300 | 1,340 | 1,292 | 1,309 | 187,200 | 1,309 |
| 2018-08-08 | 1,214 | 1,327 | 1,204 | 1,327 | 933,700 | 1,327 |
| 2018-08-07 | 1,139 | 1,172 | 1,139 | 1,159 | 82,800 | 1,159 |
| 2018-08-06 | 1,157 | 1,179 | 1,139 | 1,140 | 90,600 | 1,140 |
| 2018-08-03 | 1,196 | 1,197 | 1,161 | 1,165 | 78,900 | 1,165 |
| 2018-08-02 | 1,168 | 1,201 | 1,168 | 1,199 | 132,100 | 1,199 |
| 2018-08-01 | 1,194 | 1,194 | 1,155 | 1,166 | 169,600 | 1,166 |
| 2018-07-31 | 1,188 | 1,204 | 1,173 | 1,194 | 260,600 | 1,194 |
| 2018-07-30 | 1,208 | 1,246 | 1,177 | 1,185 | 1,746,700 | 1,185 |
| 2018-07-27 | 1,195 | 1,211 | 1,175 | 1,195 | 259,000 | 1,195 |
| 2018-07-26 | 1,172 | 1,200 | 1,172 | 1,195 | 127,600 | 1,195 |
| 2018-07-25 | 1,187 | 1,197 | 1,164 | 1,171 | 78,500 | 1,171 |
| 2018-07-24 | 1,200 | 1,202 | 1,181 | 1,186 | 67,300 | 1,186 |
| 2018-07-23 | 1,209 | 1,215 | 1,193 | 1,207 | 98,500 | 1,207 |
| 2018-07-20 | 1,205 | 1,219 | 1,191 | 1,209 | 99,300 | 1,209 |
| 2018-07-19 | 1,206 | 1,215 | 1,194 | 1,208 | 82,100 | 1,208 |
| 2018-07-18 | 1,224 | 1,238 | 1,200 | 1,205 | 143,700 | 1,205 |
| 2018-07-17 | 1,199 | 1,224 | 1,180 | 1,222 | 125,000 | 1,222 |
| 2018-07-13 | 1,190 | 1,203 | 1,183 | 1,199 | 109,300 | 1,199 |
| 2018-07-12 | 1,200 | 1,201 | 1,180 | 1,180 | 81,400 | 1,180 |
| 2018-07-11 | 1,194 | 1,201 | 1,182 | 1,199 | 135,600 | 1,199 |
| 2018-07-10 | 1,199 | 1,203 | 1,185 | 1,194 | 128,800 | 1,194 |
| 2018-07-09 | 1,173 | 1,205 | 1,172 | 1,197 | 214,500 | 1,197 |
| 2018-07-06 | 1,127 | 1,171 | 1,127 | 1,168 | 108,400 | 1,168 |
| 2018-07-05 | 1,123 | 1,159 | 1,114 | 1,115 | 92,100 | 1,115 |
| 2018-07-04 | 1,190 | 1,197 | 1,138 | 1,139 | 143,000 | 1,139 |
| 2018-07-03 | 1,165 | 1,201 | 1,158 | 1,189 | 228,600 | 1,189 |
| 2018-07-02 | 1,185 | 1,195 | 1,142 | 1,142 | 129,400 | 1,142 |
| 2018-06-29 | 1,175 | 1,190 | 1,161 | 1,189 | 85,900 | 1,189 |
| 2018-06-28 | 1,152 | 1,176 | 1,143 | 1,176 | 87,400 | 1,176 |
| 2018-06-27 | 1,153 | 1,170 | 1,143 | 1,166 | 53,000 | 1,166 |
| 2018-06-26 | 1,124 | 1,160 | 1,119 | 1,153 | 91,800 | 1,153 |
| 2018-06-25 | 1,174 | 1,183 | 1,132 | 1,148 | 156,400 | 1,148 |
| 2018-06-22 | 1,125 | 1,165 | 1,121 | 1,163 | 119,600 | 1,163 |
| 2018-06-21 | 1,160 | 1,181 | 1,134 | 1,134 | 127,900 | 1,134 |
| 2018-06-20 | 1,128 | 1,165 | 1,117 | 1,160 | 131,400 | 1,160 |
| 2018-06-19 | 1,162 | 1,175 | 1,119 | 1,125 | 137,600 | 1,125 |
| 2018-06-18 | 1,156 | 1,181 | 1,149 | 1,169 | 107,800 | 1,169 |
| 2018-06-15 | 1,170 | 1,182 | 1,141 | 1,168 | 259,900 | 1,168 |
| 2018-06-14 | 1,180 | 1,188 | 1,168 | 1,182 | 55,500 | 1,182 |
| 2018-06-13 | 1,185 | 1,193 | 1,169 | 1,182 | 86,300 | 1,182 |
| 2018-06-12 | 1,190 | 1,201 | 1,181 | 1,189 | 150,100 | 1,189 |
| 2018-06-11 | 1,185 | 1,201 | 1,167 | 1,198 | 163,400 | 1,198 |
| 2018-06-08 | 1,185 | 1,199 | 1,173 | 1,190 | 161,500 | 1,190 |
| 2018-06-07 | 1,166 | 1,193 | 1,160 | 1,193 | 205,900 | 1,193 |
| 2018-06-06 | 1,139 | 1,158 | 1,117 | 1,155 | 222,100 | 1,155 |
| 2018-06-05 | 1,220 | 1,226 | 1,133 | 1,140 | 1,052,900 | 1,140 |
| 2018-06-04 | 1,031 | 1,031 | 1,004 | 1,022 | 124,800 | 1,022 |
| 2018-06-01 | 1,000 | 1,034 | 991 | 1,014 | 199,500 | 1,014 |
| 2018-05-31 | 1,007 | 1,018 | 995 | 999 | 219,100 | 999 |
| 2018-05-30 | 1,032 | 1,032 | 1,011 | 1,020 | 182,500 | 1,020 |
| 2018-05-29 | 1,091 | 1,091 | 1,028 | 1,044 | 222,800 | 1,044 |
| 2018-05-28 | 1,072 | 1,094 | 1,070 | 1,093 | 99,500 | 1,093 |
| 2018-05-25 | 1,097 | 1,104 | 1,065 | 1,068 | 218,200 | 1,068 |
| 2018-05-24 | 1,122 | 1,122 | 1,095 | 1,098 | 188,400 | 1,098 |
| 2018-05-23 | 1,146 | 1,146 | 1,122 | 1,125 | 173,200 | 1,125 |
| 2018-05-22 | 1,166 | 1,167 | 1,136 | 1,148 | 137,500 | 1,148 |
| 2018-05-21 | 1,163 | 1,175 | 1,152 | 1,155 | 121,200 | 1,155 |
| 2018-05-18 | 1,175 | 1,175 | 1,156 | 1,167 | 149,500 | 1,167 |
| 2018-05-17 | 1,196 | 1,199 | 1,167 | 1,178 | 203,000 | 1,178 |
| 2018-05-16 | 1,209 | 1,210 | 1,195 | 1,206 | 114,800 | 1,206 |
| 2018-05-15 | 1,226 | 1,230 | 1,212 | 1,214 | 114,100 | 1,214 |
| 2018-05-14 | 1,215 | 1,244 | 1,215 | 1,226 | 198,200 | 1,226 |
| 2018-05-11 | 1,310 | 1,335 | 1,310 | 1,335 | 26,800 | 1,335 |
| 2018-05-10 | 1,322 | 1,325 | 1,307 | 1,320 | 26,700 | 1,320 |
| 2018-05-09 | 1,345 | 1,346 | 1,319 | 1,320 | 18,700 | 1,320 |
| 2018-05-08 | 1,305 | 1,330 | 1,302 | 1,329 | 25,200 | 1,329 |
| 2018-05-07 | 1,316 | 1,326 | 1,301 | 1,318 | 11,200 | 1,318 |
| 2018-05-02 | 1,303 | 1,319 | 1,293 | 1,315 | 22,500 | 1,315 |
| 2018-05-01 | 1,322 | 1,329 | 1,311 | 1,313 | 15,200 | 1,313 |
| 2018-04-27 | 1,352 | 1,354 | 1,316 | 1,323 | 35,100 | 1,323 |
| 2018-04-26 | 1,391 | 1,397 | 1,358 | 1,363 | 51,300 | 1,363 |
| 2018-04-25 | 1,368 | 1,393 | 1,348 | 1,392 | 74,800 | 1,392 |
| 2018-04-24 | 1,355 | 1,377 | 1,355 | 1,373 | 58,000 | 1,373 |
| 2018-04-23 | 1,325 | 1,362 | 1,318 | 1,353 | 68,400 | 1,353 |
| 2018-04-20 | 1,276 | 1,330 | 1,276 | 1,316 | 56,300 | 1,316 |
| 2018-04-19 | 1,270 | 1,288 | 1,262 | 1,287 | 43,300 | 1,287 |
| 2018-04-18 | 1,260 | 1,280 | 1,251 | 1,276 | 51,900 | 1,276 |
| 2018-04-17 | 1,263 | 1,275 | 1,238 | 1,256 | 30,300 | 1,256 |
| 2018-04-16 | 1,269 | 1,278 | 1,258 | 1,266 | 30,000 | 1,266 |
| 2018-04-13 | 1,270 | 1,291 | 1,264 | 1,278 | 24,400 | 1,278 |
| 2018-04-12 | 1,287 | 1,296 | 1,258 | 1,261 | 38,800 | 1,261 |
| 2018-04-11 | 1,270 | 1,306 | 1,266 | 1,299 | 88,500 | 1,299 |
| 2018-04-10 | 1,248 | 1,265 | 1,234 | 1,264 | 75,200 | 1,264 |
| 2018-04-09 | 1,234 | 1,254 | 1,223 | 1,247 | 72,600 | 1,247 |
| 2018-04-06 | 1,232 | 1,237 | 1,222 | 1,222 | 41,700 | 1,222 |
| 2018-04-05 | 1,230 | 1,240 | 1,228 | 1,232 | 28,200 | 1,232 |
| 2018-04-04 | 1,258 | 1,260 | 1,225 | 1,226 | 43,300 | 1,226 |
| 2018-04-03 | 1,240 | 1,254 | 1,234 | 1,249 | 36,500 | 1,249 |
| 2018-03-30 | 1,268 | 1,274 | 1,249 | 1,252 | 52,000 | 1,252 |
| 2018-03-29 | 1,254 | 1,264 | 1,248 | 1,264 | 53,500 | 1,264 |
| 2018-03-28 | 1,241 | 1,261 | 1,230 | 1,254 | 94,300 | 1,254 |
| 2018-03-27 | 1,268 | 1,280 | 1,249 | 1,277 | 196,600 | 1,277 |
| 2018-03-26 | 1,265 | 1,269 | 1,216 | 1,251 | 168,300 | 1,251 |
| 2018-03-23 | 1,290 | 1,320 | 1,283 | 1,284 | 115,800 | 1,284 |
| 2018-03-22 | 1,311 | 1,332 | 1,310 | 1,327 | 59,700 | 1,327 |
| 2018-03-20 | 1,295 | 1,311 | 1,286 | 1,297 | 62,100 | 1,297 |
| 2018-03-19 | 1,313 | 1,325 | 1,290 | 1,302 | 64,200 | 1,302 |
| 2018-03-16 | 1,336 | 1,340 | 1,299 | 1,329 | 210,700 | 1,329 |
| 2018-03-15 | 1,351 | 1,358 | 1,318 | 1,336 | 92,900 | 1,336 |
| 2018-03-14 | 1,300 | 1,374 | 1,296 | 1,355 | 122,300 | 1,355 |
| 2018-03-13 | 1,301 | 1,318 | 1,293 | 1,304 | 69,100 | 1,304 |
| 2018-03-12 | 1,329 | 1,332 | 1,297 | 1,313 | 79,700 | 1,313 |
| 2018-03-09 | 1,335 | 1,336 | 1,310 | 1,320 | 39,400 | 1,320 |
| 2018-03-08 | 1,317 | 1,328 | 1,301 | 1,310 | 32,900 | 1,310 |
| 2018-03-07 | 1,325 | 1,332 | 1,302 | 1,305 | 51,900 | 1,305 |
| 2018-03-06 | 1,342 | 1,371 | 1,324 | 1,329 | 50,100 | 1,329 |
| 2018-03-05 | 1,360 | 1,360 | 1,308 | 1,313 | 53,700 | 1,313 |
| 2018-03-02 | 1,358 | 1,377 | 1,345 | 1,364 | 65,400 | 1,364 |
| 2018-03-01 | 1,370 | 1,380 | 1,350 | 1,378 | 51,400 | 1,378 |
| 2018-02-28 | 1,356 | 1,382 | 1,356 | 1,370 | 45,600 | 1,370 |
| 2018-02-27 | 1,385 | 1,387 | 1,352 | 1,354 | 45,600 | 1,354 |
| 2018-02-26 | 1,375 | 1,386 | 1,359 | 1,372 | 87,000 | 1,372 |
| 2018-02-23 | 1,331 | 1,370 | 1,327 | 1,370 | 97,000 | 1,370 |
| 2018-02-22 | 1,312 | 1,320 | 1,290 | 1,320 | 49,700 | 1,320 |
| 2018-02-21 | 1,300 | 1,326 | 1,295 | 1,316 | 74,900 | 1,316 |
| 2018-02-20 | 1,304 | 1,306 | 1,283 | 1,291 | 99,900 | 1,291 |
| 2018-02-19 | 1,297 | 1,314 | 1,268 | 1,305 | 171,200 | 1,305 |
| 2018-02-16 | 1,330 | 1,330 | 1,290 | 1,300 | 57,500 | 1,300 |
| 2018-02-15 | 1,309 | 1,340 | 1,290 | 1,310 | 101,100 | 1,310 |
| 2018-02-14 | 1,340 | 1,398 | 1,265 | 1,310 | 179,900 | 1,310 |
| 2018-02-13 | 1,349 | 1,349 | 1,280 | 1,280 | 126,100 | 1,280 |
| 2018-02-09 | 1,273 | 1,319 | 1,273 | 1,317 | 92,200 | 1,317 |
| 2018-02-08 | 1,337 | 1,347 | 1,320 | 1,333 | 59,900 | 1,333 |
| 2018-02-07 | 1,369 | 1,394 | 1,310 | 1,310 | 123,800 | 1,310 |
| 2018-02-06 | 1,300 | 1,341 | 1,246 | 1,318 | 254,100 | 1,318 |
| 2018-02-05 | 1,431 | 1,432 | 1,411 | 1,420 | 101,400 | 1,420 |
| 2018-02-02 | 1,485 | 1,494 | 1,453 | 1,461 | 101,900 | 1,461 |
| 2018-02-01 | 1,494 | 1,499 | 1,473 | 1,481 | 65,500 | 1,481 |
| 2018-01-31 | 1,475 | 1,499 | 1,467 | 1,472 | 97,000 | 1,472 |
| 2018-01-30 | 1,538 | 1,538 | 1,486 | 1,490 | 93,900 | 1,490 |
| 2018-01-29 | 1,547 | 1,565 | 1,527 | 1,530 | 99,900 | 1,530 |
| 2018-01-26 | 1,544 | 1,569 | 1,517 | 1,549 | 123,100 | 1,549 |
| 2018-01-25 | 1,535 | 1,554 | 1,524 | 1,540 | 100,700 | 1,540 |
| 2018-01-24 | 1,532 | 1,545 | 1,524 | 1,525 | 57,400 | 1,525 |
| 2018-01-23 | 1,544 | 1,559 | 1,522 | 1,529 | 98,200 | 1,529 |
| 2018-01-22 | 1,523 | 1,537 | 1,512 | 1,531 | 75,900 | 1,531 |
| 2018-01-19 | 1,500 | 1,527 | 1,500 | 1,517 | 63,500 | 1,517 |
| 2018-01-18 | 1,550 | 1,560 | 1,504 | 1,506 | 142,100 | 1,506 |
| 2018-01-17 | 1,493 | 1,546 | 1,493 | 1,538 | 244,700 | 1,538 |
| 2018-01-16 | 1,481 | 1,496 | 1,459 | 1,493 | 83,800 | 1,493 |
| 2018-01-15 | 1,500 | 1,500 | 1,453 | 1,466 | 108,200 | 1,466 |
| 2018-01-12 | 1,503 | 1,519 | 1,501 | 1,503 | 57,500 | 1,503 |
| 2018-01-11 | 1,525 | 1,525 | 1,494 | 1,496 | 105,500 | 1,496 |
| 2018-01-10 | 1,520 | 1,532 | 1,515 | 1,529 | 109,900 | 1,529 |
| 2018-01-09 | 1,491 | 1,529 | 1,491 | 1,519 | 205,500 | 1,519 |
| 2018-01-05 | 1,455 | 1,481 | 1,449 | 1,481 | 188,200 | 1,481 |
| 2018-01-04 | 1,470 | 1,477 | 1,442 | 1,454 | 176,700 | 1,454 |
分割・併合履歴 ： [2017-04-19]1株→5株 [2005-09-14]1株→2株
