4091 日本酸素ホールディングス(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 | 1,802 | 1,814 | 1,782 | 1,796 | 521,700 | 1,796 |
| 2018-12-27 | 1,814 | 1,830 | 1,789 | 1,815 | 619,400 | 1,815 |
| 2018-12-26 | 1,730 | 1,761 | 1,711 | 1,730 | 540,100 | 1,730 |
| 2018-12-25 | 1,721 | 1,734 | 1,693 | 1,714 | 484,300 | 1,714 |
| 2018-12-21 | 1,800 | 1,806 | 1,777 | 1,795 | 837,300 | 1,795 |
| 2018-12-20 | 1,822 | 1,847 | 1,793 | 1,800 | 1,029,400 | 1,800 |
| 2018-12-19 | 1,879 | 1,879 | 1,819 | 1,841 | 1,183,600 | 1,841 |
| 2018-12-18 | 1,953 | 1,969 | 1,923 | 1,936 | 614,300 | 1,936 |
| 2018-12-17 | 1,973 | 2,003 | 1,952 | 1,969 | 974,200 | 1,969 |
| 2018-12-14 | 1,939 | 1,968 | 1,920 | 1,933 | 921,300 | 1,933 |
| 2018-12-13 | 1,902 | 1,929 | 1,876 | 1,920 | 731,300 | 1,920 |
| 2018-12-12 | 1,878 | 1,915 | 1,874 | 1,901 | 594,300 | 1,901 |
| 2018-12-11 | 1,876 | 1,886 | 1,841 | 1,851 | 590,600 | 1,851 |
| 2018-12-10 | 1,837 | 1,877 | 1,829 | 1,870 | 606,700 | 1,870 |
| 2018-12-07 | 1,874 | 1,905 | 1,873 | 1,898 | 433,000 | 1,898 |
| 2018-12-06 | 1,886 | 1,886 | 1,849 | 1,873 | 563,100 | 1,873 |
| 2018-12-05 | 1,894 | 1,910 | 1,873 | 1,908 | 569,500 | 1,908 |
| 2018-12-04 | 1,969 | 1,976 | 1,931 | 1,932 | 608,800 | 1,932 |
| 2018-12-03 | 1,952 | 1,968 | 1,943 | 1,951 | 436,900 | 1,951 |
| 2018-11-30 | 1,903 | 1,927 | 1,899 | 1,912 | 651,300 | 1,912 |
| 2018-11-29 | 1,950 | 1,957 | 1,889 | 1,903 | 699,500 | 1,903 |
| 2018-11-28 | 1,915 | 1,929 | 1,895 | 1,921 | 628,800 | 1,921 |
| 2018-11-27 | 1,901 | 1,918 | 1,883 | 1,912 | 548,500 | 1,912 |
| 2018-11-26 | 1,852 | 1,894 | 1,840 | 1,890 | 786,800 | 1,890 |
| 2018-11-22 | 1,850 | 1,859 | 1,821 | 1,850 | 387,000 | 1,850 |
| 2018-11-21 | 1,845 | 1,849 | 1,814 | 1,846 | 490,800 | 1,846 |
| 2018-11-20 | 1,870 | 1,875 | 1,848 | 1,856 | 514,800 | 1,856 |
| 2018-11-19 | 1,861 | 1,882 | 1,835 | 1,880 | 797,100 | 1,880 |
| 2018-11-16 | 1,915 | 1,921 | 1,853 | 1,866 | 831,500 | 1,866 |
| 2018-11-15 | 1,889 | 1,934 | 1,877 | 1,910 | 1,147,600 | 1,910 |
| 2018-11-14 | 1,918 | 1,922 | 1,890 | 1,895 | 933,700 | 1,895 |
| 2018-11-13 | 1,929 | 1,969 | 1,912 | 1,958 | 1,062,300 | 1,958 |
| 2018-11-12 | 1,964 | 1,984 | 1,945 | 1,960 | 603,000 | 1,960 |
| 2018-11-09 | 1,934 | 1,968 | 1,924 | 1,962 | 726,200 | 1,962 |
| 2018-11-08 | 1,940 | 1,961 | 1,926 | 1,935 | 1,103,000 | 1,935 |
| 2018-11-07 | 1,950 | 1,972 | 1,922 | 1,928 | 1,260,100 | 1,928 |
| 2018-11-06 | 1,890 | 1,929 | 1,885 | 1,918 | 937,900 | 1,918 |
| 2018-11-05 | 1,895 | 1,897 | 1,860 | 1,875 | 945,200 | 1,875 |
| 2018-11-02 | 1,900 | 1,900 | 1,836 | 1,890 | 1,629,100 | 1,890 |
| 2018-11-01 | 1,833 | 1,900 | 1,831 | 1,867 | 1,703,600 | 1,867 |
| 2018-10-31 | 1,818 | 1,846 | 1,796 | 1,817 | 1,077,900 | 1,817 |
| 2018-10-30 | 1,800 | 1,813 | 1,768 | 1,791 | 1,656,300 | 1,791 |
| 2018-10-29 | 1,729 | 1,769 | 1,723 | 1,732 | 730,000 | 1,732 |
| 2018-10-26 | 1,702 | 1,724 | 1,678 | 1,704 | 964,600 | 1,704 |
| 2018-10-25 | 1,697 | 1,714 | 1,678 | 1,687 | 1,159,100 | 1,687 |
| 2018-10-24 | 1,757 | 1,774 | 1,726 | 1,763 | 1,471,000 | 1,763 |
| 2018-10-23 | 1,765 | 1,837 | 1,750 | 1,779 | 2,946,400 | 1,779 |
| 2018-10-22 | 1,721 | 1,745 | 1,711 | 1,725 | 1,018,300 | 1,725 |
| 2018-10-19 | 1,704 | 1,749 | 1,700 | 1,742 | 1,190,400 | 1,742 |
| 2018-10-18 | 1,715 | 1,746 | 1,702 | 1,718 | 1,218,900 | 1,718 |
| 2018-10-17 | 1,719 | 1,741 | 1,707 | 1,736 | 599,500 | 1,736 |
| 2018-10-16 | 1,639 | 1,710 | 1,639 | 1,707 | 885,800 | 1,707 |
| 2018-10-15 | 1,637 | 1,653 | 1,618 | 1,640 | 569,200 | 1,640 |
| 2018-10-12 | 1,650 | 1,673 | 1,637 | 1,662 | 667,300 | 1,662 |
| 2018-10-11 | 1,679 | 1,710 | 1,648 | 1,680 | 1,036,400 | 1,680 |
| 2018-10-10 | 1,784 | 1,801 | 1,766 | 1,775 | 552,600 | 1,775 |
| 2018-10-09 | 1,819 | 1,826 | 1,783 | 1,791 | 745,400 | 1,791 |
| 2018-10-05 | 1,800 | 1,824 | 1,784 | 1,806 | 932,200 | 1,806 |
| 2018-10-04 | 1,766 | 1,813 | 1,753 | 1,805 | 1,327,700 | 1,805 |
| 2018-10-03 | 1,734 | 1,766 | 1,733 | 1,748 | 727,300 | 1,748 |
| 2018-10-02 | 1,775 | 1,790 | 1,728 | 1,734 | 829,100 | 1,734 |
| 2018-10-01 | 1,686 | 1,749 | 1,673 | 1,743 | 870,300 | 1,743 |
| 2018-09-28 | 1,715 | 1,721 | 1,696 | 1,700 | 558,200 | 1,700 |
| 2018-09-27 | 1,730 | 1,730 | 1,681 | 1,682 | 604,900 | 1,682 |
| 2018-09-26 | 1,694 | 1,740 | 1,694 | 1,735 | 793,500 | 1,735 |
| 2018-09-25 | 1,726 | 1,730 | 1,692 | 1,715 | 1,042,100 | 1,715 |
| 2018-09-21 | 1,695 | 1,735 | 1,690 | 1,726 | 1,195,000 | 1,726 |
| 2018-09-20 | 1,702 | 1,705 | 1,668 | 1,691 | 1,068,500 | 1,691 |
| 2018-09-19 | 1,670 | 1,691 | 1,664 | 1,669 | 1,085,500 | 1,669 |
| 2018-09-18 | 1,642 | 1,675 | 1,641 | 1,668 | 810,500 | 1,668 |
| 2018-09-14 | 1,660 | 1,667 | 1,636 | 1,641 | 1,037,100 | 1,641 |
| 2018-09-13 | 1,631 | 1,653 | 1,630 | 1,649 | 602,500 | 1,649 |
| 2018-09-12 | 1,673 | 1,678 | 1,627 | 1,630 | 557,500 | 1,630 |
| 2018-09-11 | 1,660 | 1,664 | 1,642 | 1,659 | 444,600 | 1,659 |
| 2018-09-10 | 1,644 | 1,684 | 1,637 | 1,660 | 754,700 | 1,660 |
| 2018-09-07 | 1,615 | 1,649 | 1,602 | 1,644 | 778,800 | 1,644 |
| 2018-09-06 | 1,620 | 1,643 | 1,600 | 1,634 | 818,500 | 1,634 |
| 2018-09-05 | 1,604 | 1,629 | 1,602 | 1,616 | 839,400 | 1,616 |
| 2018-09-04 | 1,620 | 1,633 | 1,605 | 1,612 | 345,700 | 1,612 |
| 2018-09-03 | 1,630 | 1,636 | 1,593 | 1,607 | 490,300 | 1,607 |
| 2018-08-31 | 1,626 | 1,651 | 1,624 | 1,636 | 550,900 | 1,636 |
| 2018-08-30 | 1,647 | 1,674 | 1,637 | 1,654 | 1,195,900 | 1,654 |
| 2018-08-29 | 1,591 | 1,628 | 1,586 | 1,618 | 771,900 | 1,618 |
| 2018-08-28 | 1,635 | 1,639 | 1,612 | 1,615 | 428,600 | 1,615 |
| 2018-08-27 | 1,584 | 1,633 | 1,573 | 1,617 | 694,500 | 1,617 |
| 2018-08-24 | 1,571 | 1,575 | 1,548 | 1,566 | 554,700 | 1,566 |
| 2018-08-23 | 1,625 | 1,625 | 1,569 | 1,570 | 892,500 | 1,570 |
| 2018-08-22 | 1,564 | 1,638 | 1,564 | 1,630 | 1,372,800 | 1,630 |
| 2018-08-21 | 1,511 | 1,556 | 1,508 | 1,550 | 632,200 | 1,550 |
| 2018-08-20 | 1,525 | 1,531 | 1,515 | 1,520 | 521,100 | 1,520 |
| 2018-08-17 | 1,544 | 1,548 | 1,511 | 1,540 | 700,700 | 1,540 |
| 2018-08-16 | 1,548 | 1,550 | 1,512 | 1,539 | 970,300 | 1,539 |
| 2018-08-15 | 1,539 | 1,574 | 1,523 | 1,548 | 1,055,900 | 1,548 |
| 2018-08-14 | 1,511 | 1,543 | 1,508 | 1,534 | 949,200 | 1,534 |
| 2018-08-13 | 1,506 | 1,539 | 1,504 | 1,517 | 769,900 | 1,517 |
| 2018-08-10 | 1,547 | 1,549 | 1,517 | 1,524 | 754,900 | 1,524 |
| 2018-08-09 | 1,561 | 1,561 | 1,535 | 1,541 | 769,900 | 1,541 |
| 2018-08-08 | 1,574 | 1,586 | 1,555 | 1,567 | 943,300 | 1,567 |
| 2018-08-07 | 1,592 | 1,602 | 1,569 | 1,576 | 1,318,400 | 1,576 |
| 2018-08-06 | 1,665 | 1,684 | 1,644 | 1,647 | 962,500 | 1,647 |
| 2018-08-03 | 1,697 | 1,705 | 1,682 | 1,689 | 769,300 | 1,689 |
| 2018-08-02 | 1,694 | 1,712 | 1,687 | 1,699 | 708,600 | 1,699 |
| 2018-08-01 | 1,700 | 1,713 | 1,642 | 1,702 | 1,752,100 | 1,702 |
| 2018-07-31 | 1,680 | 1,768 | 1,649 | 1,710 | 2,610,300 | 1,710 |
| 2018-07-30 | 1,848 | 1,873 | 1,828 | 1,862 | 793,200 | 1,862 |
| 2018-07-27 | 1,872 | 1,872 | 1,844 | 1,849 | 454,400 | 1,849 |
| 2018-07-26 | 1,863 | 1,879 | 1,837 | 1,847 | 462,800 | 1,847 |
| 2018-07-25 | 1,840 | 1,845 | 1,813 | 1,833 | 660,100 | 1,833 |
| 2018-07-24 | 1,805 | 1,830 | 1,791 | 1,825 | 468,900 | 1,825 |
| 2018-07-23 | 1,795 | 1,818 | 1,779 | 1,784 | 482,500 | 1,784 |
| 2018-07-20 | 1,802 | 1,832 | 1,776 | 1,795 | 1,057,300 | 1,795 |
| 2018-07-19 | 1,855 | 1,864 | 1,834 | 1,834 | 302,400 | 1,834 |
| 2018-07-18 | 1,883 | 1,897 | 1,847 | 1,855 | 439,500 | 1,855 |
| 2018-07-17 | 1,826 | 1,889 | 1,811 | 1,866 | 616,400 | 1,866 |
| 2018-07-13 | 1,854 | 1,857 | 1,783 | 1,826 | 931,800 | 1,826 |
| 2018-07-12 | 1,835 | 1,848 | 1,786 | 1,837 | 839,200 | 1,837 |
| 2018-07-11 | 1,837 | 1,865 | 1,802 | 1,824 | 991,700 | 1,824 |
| 2018-07-10 | 1,784 | 1,867 | 1,783 | 1,839 | 1,605,000 | 1,839 |
| 2018-07-09 | 1,679 | 1,759 | 1,660 | 1,742 | 1,957,500 | 1,742 |
| 2018-07-06 | 1,700 | 1,786 | 1,646 | 1,670 | 4,768,000 | 1,670 |
| 2018-07-05 | 1,503 | 1,514 | 1,485 | 1,494 | 536,100 | 1,494 |
| 2018-07-04 | 1,493 | 1,514 | 1,490 | 1,509 | 584,800 | 1,509 |
| 2018-07-03 | 1,533 | 1,544 | 1,494 | 1,511 | 625,000 | 1,511 |
| 2018-07-02 | 1,583 | 1,587 | 1,523 | 1,526 | 651,400 | 1,526 |
| 2018-06-29 | 1,615 | 1,621 | 1,578 | 1,588 | 563,200 | 1,588 |
| 2018-06-28 | 1,601 | 1,613 | 1,593 | 1,598 | 382,300 | 1,598 |
| 2018-06-27 | 1,613 | 1,613 | 1,593 | 1,604 | 342,100 | 1,604 |
| 2018-06-26 | 1,574 | 1,613 | 1,558 | 1,606 | 449,800 | 1,606 |
| 2018-06-25 | 1,622 | 1,623 | 1,587 | 1,591 | 674,900 | 1,591 |
| 2018-06-22 | 1,621 | 1,638 | 1,615 | 1,631 | 760,500 | 1,631 |
| 2018-06-21 | 1,703 | 1,725 | 1,633 | 1,640 | 1,180,300 | 1,640 |
| 2018-06-20 | 1,632 | 1,666 | 1,625 | 1,663 | 570,500 | 1,663 |
| 2018-06-19 | 1,645 | 1,671 | 1,632 | 1,633 | 433,400 | 1,633 |
| 2018-06-18 | 1,670 | 1,670 | 1,641 | 1,656 | 426,000 | 1,656 |
| 2018-06-15 | 1,710 | 1,710 | 1,677 | 1,686 | 654,900 | 1,686 |
| 2018-06-14 | 1,731 | 1,734 | 1,707 | 1,714 | 636,200 | 1,714 |
| 2018-06-13 | 1,765 | 1,769 | 1,741 | 1,764 | 488,400 | 1,764 |
| 2018-06-12 | 1,821 | 1,821 | 1,762 | 1,766 | 615,100 | 1,766 |
| 2018-06-11 | 1,788 | 1,848 | 1,780 | 1,827 | 608,000 | 1,827 |
| 2018-06-08 | 1,775 | 1,782 | 1,757 | 1,769 | 650,400 | 1,769 |
| 2018-06-07 | 1,761 | 1,789 | 1,744 | 1,775 | 683,000 | 1,775 |
| 2018-06-06 | 1,700 | 1,748 | 1,700 | 1,744 | 604,900 | 1,744 |
| 2018-06-05 | 1,679 | 1,700 | 1,676 | 1,692 | 308,500 | 1,692 |
| 2018-06-04 | 1,647 | 1,676 | 1,637 | 1,670 | 504,400 | 1,670 |
| 2018-06-01 | 1,611 | 1,638 | 1,598 | 1,629 | 519,900 | 1,629 |
| 2018-05-31 | 1,623 | 1,639 | 1,614 | 1,614 | 786,000 | 1,614 |
| 2018-05-30 | 1,613 | 1,622 | 1,593 | 1,607 | 789,400 | 1,607 |
| 2018-05-29 | 1,675 | 1,684 | 1,640 | 1,652 | 423,800 | 1,652 |
| 2018-05-28 | 1,684 | 1,694 | 1,673 | 1,678 | 279,500 | 1,678 |
| 2018-05-25 | 1,705 | 1,715 | 1,680 | 1,682 | 423,300 | 1,682 |
| 2018-05-24 | 1,720 | 1,720 | 1,696 | 1,703 | 366,700 | 1,703 |
| 2018-05-23 | 1,720 | 1,759 | 1,718 | 1,724 | 539,400 | 1,724 |
| 2018-05-22 | 1,713 | 1,724 | 1,709 | 1,718 | 371,100 | 1,718 |
| 2018-05-21 | 1,719 | 1,736 | 1,715 | 1,721 | 310,800 | 1,721 |
| 2018-05-18 | 1,731 | 1,744 | 1,725 | 1,728 | 536,000 | 1,728 |
| 2018-05-17 | 1,680 | 1,734 | 1,679 | 1,725 | 645,700 | 1,725 |
| 2018-05-16 | 1,646 | 1,670 | 1,641 | 1,667 | 433,900 | 1,667 |
| 2018-05-15 | 1,649 | 1,661 | 1,642 | 1,648 | 577,500 | 1,648 |
| 2018-05-14 | 1,647 | 1,653 | 1,634 | 1,648 | 330,400 | 1,648 |
| 2018-05-11 | 1,661 | 1,672 | 1,646 | 1,654 | 562,600 | 1,654 |
| 2018-05-10 | 1,643 | 1,662 | 1,604 | 1,658 | 1,017,800 | 1,658 |
| 2018-05-09 | 1,679 | 1,694 | 1,669 | 1,683 | 471,600 | 1,683 |
| 2018-05-08 | 1,647 | 1,698 | 1,647 | 1,680 | 637,700 | 1,680 |
| 2018-05-07 | 1,650 | 1,653 | 1,630 | 1,643 | 589,400 | 1,643 |
| 2018-05-02 | 1,630 | 1,654 | 1,611 | 1,642 | 576,900 | 1,642 |
| 2018-05-01 | 1,607 | 1,622 | 1,596 | 1,610 | 631,500 | 1,610 |
| 2018-04-27 | 1,640 | 1,646 | 1,615 | 1,623 | 423,200 | 1,623 |
| 2018-04-26 | 1,640 | 1,646 | 1,617 | 1,628 | 452,400 | 1,628 |
| 2018-04-25 | 1,646 | 1,647 | 1,623 | 1,635 | 508,100 | 1,635 |
| 2018-04-24 | 1,655 | 1,667 | 1,634 | 1,648 | 454,800 | 1,648 |
| 2018-04-23 | 1,657 | 1,666 | 1,643 | 1,652 | 480,400 | 1,652 |
| 2018-04-20 | 1,666 | 1,676 | 1,644 | 1,665 | 518,800 | 1,665 |
| 2018-04-19 | 1,704 | 1,717 | 1,675 | 1,677 | 465,200 | 1,677 |
| 2018-04-18 | 1,665 | 1,704 | 1,658 | 1,699 | 389,900 | 1,699 |
| 2018-04-17 | 1,676 | 1,696 | 1,658 | 1,659 | 463,600 | 1,659 |
| 2018-04-16 | 1,667 | 1,685 | 1,656 | 1,677 | 502,000 | 1,677 |
| 2018-04-13 | 1,607 | 1,664 | 1,607 | 1,654 | 885,300 | 1,654 |
| 2018-04-12 | 1,598 | 1,604 | 1,585 | 1,594 | 417,400 | 1,594 |
| 2018-04-11 | 1,614 | 1,620 | 1,588 | 1,608 | 408,300 | 1,608 |
| 2018-04-10 | 1,583 | 1,618 | 1,581 | 1,611 | 550,600 | 1,611 |
| 2018-04-09 | 1,594 | 1,608 | 1,584 | 1,588 | 335,800 | 1,588 |
| 2018-04-06 | 1,609 | 1,620 | 1,583 | 1,592 | 445,800 | 1,592 |
| 2018-04-05 | 1,622 | 1,626 | 1,593 | 1,606 | 474,800 | 1,606 |
| 2018-04-04 | 1,610 | 1,616 | 1,574 | 1,609 | 473,100 | 1,609 |
| 2018-04-03 | 1,613 | 1,630 | 1,601 | 1,617 | 615,800 | 1,617 |
| 2018-03-30 | 1,608 | 1,619 | 1,591 | 1,611 | 609,700 | 1,611 |
| 2018-03-29 | 1,602 | 1,619 | 1,564 | 1,591 | 608,700 | 1,591 |
| 2018-03-28 | 1,560 | 1,587 | 1,550 | 1,587 | 390,500 | 1,587 |
| 2018-03-27 | 1,560 | 1,605 | 1,556 | 1,600 | 594,100 | 1,600 |
| 2018-03-26 | 1,526 | 1,539 | 1,499 | 1,532 | 461,000 | 1,532 |
| 2018-03-23 | 1,557 | 1,571 | 1,517 | 1,531 | 671,400 | 1,531 |
| 2018-03-22 | 1,557 | 1,592 | 1,543 | 1,590 | 543,200 | 1,590 |
| 2018-03-20 | 1,560 | 1,577 | 1,549 | 1,576 | 431,800 | 1,576 |
| 2018-03-19 | 1,594 | 1,613 | 1,561 | 1,571 | 589,100 | 1,571 |
| 2018-03-16 | 1,570 | 1,600 | 1,564 | 1,594 | 1,029,200 | 1,594 |
| 2018-03-15 | 1,548 | 1,567 | 1,527 | 1,560 | 626,300 | 1,560 |
| 2018-03-14 | 1,515 | 1,557 | 1,512 | 1,546 | 520,900 | 1,546 |
| 2018-03-13 | 1,496 | 1,515 | 1,491 | 1,515 | 408,000 | 1,515 |
| 2018-03-12 | 1,494 | 1,513 | 1,489 | 1,509 | 415,100 | 1,509 |
| 2018-03-09 | 1,489 | 1,509 | 1,470 | 1,474 | 563,000 | 1,474 |
| 2018-03-08 | 1,485 | 1,490 | 1,456 | 1,463 | 344,600 | 1,463 |
| 2018-03-07 | 1,472 | 1,483 | 1,451 | 1,460 | 477,000 | 1,460 |
| 2018-03-06 | 1,489 | 1,502 | 1,476 | 1,482 | 369,900 | 1,482 |
| 2018-03-05 | 1,470 | 1,473 | 1,454 | 1,465 | 242,200 | 1,465 |
| 2018-03-02 | 1,480 | 1,497 | 1,465 | 1,475 | 405,800 | 1,475 |
| 2018-03-01 | 1,550 | 1,555 | 1,510 | 1,517 | 540,600 | 1,517 |
| 2018-02-28 | 1,575 | 1,606 | 1,565 | 1,571 | 552,600 | 1,571 |
| 2018-02-27 | 1,587 | 1,588 | 1,562 | 1,578 | 349,800 | 1,578 |
| 2018-02-26 | 1,584 | 1,584 | 1,566 | 1,569 | 256,500 | 1,569 |
| 2018-02-23 | 1,564 | 1,577 | 1,558 | 1,569 | 306,700 | 1,569 |
| 2018-02-22 | 1,556 | 1,576 | 1,554 | 1,563 | 304,400 | 1,563 |
| 2018-02-21 | 1,579 | 1,594 | 1,569 | 1,577 | 291,900 | 1,577 |
| 2018-02-20 | 1,592 | 1,596 | 1,557 | 1,575 | 382,500 | 1,575 |
| 2018-02-19 | 1,531 | 1,582 | 1,531 | 1,579 | 362,600 | 1,579 |
| 2018-02-16 | 1,507 | 1,526 | 1,496 | 1,510 | 423,600 | 1,510 |
| 2018-02-15 | 1,488 | 1,513 | 1,488 | 1,508 | 463,600 | 1,508 |
| 2018-02-14 | 1,514 | 1,520 | 1,484 | 1,488 | 362,900 | 1,488 |
| 2018-02-13 | 1,542 | 1,552 | 1,513 | 1,514 | 548,600 | 1,514 |
| 2018-02-09 | 1,499 | 1,527 | 1,499 | 1,521 | 562,500 | 1,521 |
| 2018-02-08 | 1,558 | 1,587 | 1,541 | 1,566 | 672,500 | 1,566 |
| 2018-02-07 | 1,630 | 1,633 | 1,561 | 1,563 | 1,078,300 | 1,563 |
| 2018-02-06 | 1,618 | 1,684 | 1,574 | 1,607 | 1,488,100 | 1,607 |
| 2018-02-05 | 1,670 | 1,674 | 1,654 | 1,658 | 593,700 | 1,658 |
| 2018-02-02 | 1,708 | 1,720 | 1,703 | 1,707 | 585,800 | 1,707 |
| 2018-02-01 | 1,702 | 1,734 | 1,691 | 1,729 | 533,800 | 1,729 |
| 2018-01-31 | 1,751 | 1,761 | 1,686 | 1,687 | 818,800 | 1,687 |
| 2018-01-30 | 1,761 | 1,764 | 1,705 | 1,711 | 586,300 | 1,711 |
| 2018-01-29 | 1,728 | 1,768 | 1,728 | 1,752 | 503,200 | 1,752 |
| 2018-01-26 | 1,737 | 1,752 | 1,728 | 1,728 | 334,900 | 1,728 |
| 2018-01-25 | 1,733 | 1,733 | 1,715 | 1,732 | 491,200 | 1,732 |
| 2018-01-24 | 1,721 | 1,759 | 1,721 | 1,754 | 618,000 | 1,754 |
| 2018-01-23 | 1,700 | 1,713 | 1,693 | 1,712 | 275,800 | 1,712 |
| 2018-01-22 | 1,688 | 1,706 | 1,678 | 1,706 | 420,200 | 1,706 |
| 2018-01-19 | 1,660 | 1,696 | 1,639 | 1,686 | 700,600 | 1,686 |
| 2018-01-18 | 1,701 | 1,707 | 1,640 | 1,641 | 450,200 | 1,641 |
| 2018-01-17 | 1,671 | 1,697 | 1,667 | 1,686 | 343,000 | 1,686 |
| 2018-01-16 | 1,681 | 1,706 | 1,664 | 1,693 | 332,500 | 1,693 |
| 2018-01-15 | 1,703 | 1,708 | 1,673 | 1,683 | 295,400 | 1,683 |
| 2018-01-12 | 1,690 | 1,703 | 1,680 | 1,694 | 381,600 | 1,694 |
| 2018-01-11 | 1,656 | 1,690 | 1,651 | 1,690 | 528,600 | 1,690 |
| 2018-01-10 | 1,660 | 1,686 | 1,656 | 1,680 | 324,100 | 1,680 |
| 2018-01-09 | 1,692 | 1,698 | 1,637 | 1,659 | 640,100 | 1,659 |
| 2018-01-05 | 1,650 | 1,684 | 1,649 | 1,682 | 576,500 | 1,682 |
| 2018-01-04 | 1,597 | 1,627 | 1,592 | 1,627 | 407,000 | 1,627 |
分割・併合履歴 ： [1985-12-26]1株→1.1株
