4092 日本化学工業(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 | 2,223 | 2,278 | 2,172 | 2,206 | 92,200 | 2,206 |
| 2018-12-27 | 2,200 | 2,299 | 2,185 | 2,273 | 215,400 | 2,273 |
| 2018-12-26 | 1,997 | 2,149 | 1,997 | 2,059 | 173,500 | 2,059 |
| 2018-12-25 | 1,951 | 2,048 | 1,951 | 1,955 | 181,100 | 1,955 |
| 2018-12-21 | 2,163 | 2,167 | 2,081 | 2,151 | 136,800 | 2,151 |
| 2018-12-20 | 2,270 | 2,303 | 2,180 | 2,195 | 109,000 | 2,195 |
| 2018-12-19 | 2,322 | 2,360 | 2,289 | 2,320 | 85,000 | 2,320 |
| 2018-12-18 | 2,374 | 2,380 | 2,271 | 2,294 | 90,700 | 2,294 |
| 2018-12-17 | 2,417 | 2,465 | 2,389 | 2,391 | 53,300 | 2,391 |
| 2018-12-14 | 2,498 | 2,522 | 2,405 | 2,424 | 82,000 | 2,424 |
| 2018-12-13 | 2,489 | 2,530 | 2,465 | 2,510 | 81,700 | 2,510 |
| 2018-12-12 | 2,394 | 2,478 | 2,394 | 2,463 | 64,200 | 2,463 |
| 2018-12-11 | 2,447 | 2,447 | 2,380 | 2,390 | 76,000 | 2,390 |
| 2018-12-10 | 2,490 | 2,499 | 2,420 | 2,445 | 71,000 | 2,445 |
| 2018-12-07 | 2,597 | 2,610 | 2,518 | 2,520 | 62,600 | 2,520 |
| 2018-12-06 | 2,653 | 2,653 | 2,543 | 2,560 | 97,300 | 2,560 |
| 2018-12-05 | 2,668 | 2,738 | 2,655 | 2,688 | 89,100 | 2,688 |
| 2018-12-04 | 2,765 | 2,765 | 2,674 | 2,682 | 81,800 | 2,682 |
| 2018-12-03 | 2,771 | 2,798 | 2,748 | 2,775 | 55,300 | 2,775 |
| 2018-11-30 | 2,715 | 2,757 | 2,689 | 2,748 | 67,700 | 2,748 |
| 2018-11-29 | 2,780 | 2,790 | 2,710 | 2,710 | 73,000 | 2,710 |
| 2018-11-28 | 2,694 | 2,749 | 2,666 | 2,747 | 88,700 | 2,747 |
| 2018-11-27 | 2,717 | 2,722 | 2,667 | 2,690 | 56,500 | 2,690 |
| 2018-11-26 | 2,623 | 2,734 | 2,591 | 2,718 | 115,700 | 2,718 |
| 2018-11-22 | 2,653 | 2,653 | 2,585 | 2,642 | 84,300 | 2,642 |
| 2018-11-21 | 2,591 | 2,657 | 2,577 | 2,642 | 82,100 | 2,642 |
| 2018-11-20 | 2,619 | 2,641 | 2,570 | 2,641 | 67,400 | 2,641 |
| 2018-11-19 | 2,531 | 2,666 | 2,520 | 2,651 | 156,400 | 2,651 |
| 2018-11-16 | 2,630 | 2,649 | 2,535 | 2,540 | 105,500 | 2,540 |
| 2018-11-15 | 2,620 | 2,677 | 2,600 | 2,661 | 86,300 | 2,661 |
| 2018-11-14 | 2,631 | 2,639 | 2,578 | 2,618 | 87,600 | 2,618 |
| 2018-11-13 | 2,612 | 2,656 | 2,573 | 2,613 | 172,000 | 2,613 |
| 2018-11-12 | 2,660 | 2,760 | 2,635 | 2,701 | 174,000 | 2,701 |
| 2018-11-09 | 2,750 | 2,752 | 2,662 | 2,683 | 285,900 | 2,683 |
| 2018-11-08 | 2,875 | 2,886 | 2,754 | 2,761 | 596,600 | 2,761 |
| 2018-11-07 | 3,190 | 3,225 | 3,105 | 3,115 | 118,000 | 3,115 |
| 2018-11-06 | 3,150 | 3,225 | 3,120 | 3,165 | 94,100 | 3,165 |
| 2018-11-05 | 3,145 | 3,210 | 3,075 | 3,150 | 82,300 | 3,150 |
| 2018-11-02 | 3,150 | 3,255 | 3,140 | 3,215 | 109,000 | 3,215 |
| 2018-11-01 | 3,025 | 3,190 | 3,010 | 3,150 | 130,900 | 3,150 |
| 2018-10-31 | 2,910 | 3,085 | 2,910 | 3,070 | 98,900 | 3,070 |
| 2018-10-30 | 2,773 | 2,946 | 2,773 | 2,908 | 125,300 | 2,908 |
| 2018-10-29 | 2,918 | 2,957 | 2,811 | 2,823 | 57,600 | 2,823 |
| 2018-10-26 | 2,996 | 3,040 | 2,836 | 2,875 | 141,700 | 2,875 |
| 2018-10-25 | 2,911 | 3,055 | 2,878 | 2,917 | 135,500 | 2,917 |
| 2018-10-24 | 3,195 | 3,215 | 2,992 | 3,025 | 230,500 | 3,025 |
| 2018-10-23 | 3,260 | 3,295 | 3,185 | 3,195 | 65,700 | 3,195 |
| 2018-10-22 | 3,275 | 3,335 | 3,215 | 3,295 | 66,400 | 3,295 |
| 2018-10-19 | 3,270 | 3,300 | 3,210 | 3,285 | 107,600 | 3,285 |
| 2018-10-18 | 3,400 | 3,400 | 3,295 | 3,295 | 94,700 | 3,295 |
| 2018-10-17 | 3,400 | 3,445 | 3,365 | 3,415 | 61,800 | 3,415 |
| 2018-10-16 | 3,290 | 3,345 | 3,255 | 3,330 | 73,800 | 3,330 |
| 2018-10-15 | 3,335 | 3,360 | 3,260 | 3,320 | 103,400 | 3,320 |
| 2018-10-12 | 3,310 | 3,335 | 3,260 | 3,315 | 134,800 | 3,315 |
| 2018-10-11 | 3,270 | 3,355 | 3,245 | 3,340 | 128,000 | 3,340 |
| 2018-10-10 | 3,530 | 3,535 | 3,435 | 3,480 | 87,000 | 3,480 |
| 2018-10-09 | 3,540 | 3,540 | 3,455 | 3,460 | 95,100 | 3,460 |
| 2018-10-05 | 3,680 | 3,700 | 3,570 | 3,580 | 159,700 | 3,580 |
| 2018-10-04 | 3,825 | 3,890 | 3,730 | 3,730 | 151,300 | 3,730 |
| 2018-10-03 | 3,815 | 3,850 | 3,770 | 3,775 | 130,300 | 3,775 |
| 2018-10-02 | 3,820 | 3,845 | 3,765 | 3,770 | 159,000 | 3,770 |
| 2018-10-01 | 3,785 | 3,840 | 3,750 | 3,780 | 200,100 | 3,780 |
| 2018-09-28 | 3,760 | 3,795 | 3,690 | 3,765 | 176,700 | 3,765 |
| 2018-09-27 | 3,900 | 3,910 | 3,725 | 3,730 | 273,400 | 3,730 |
| 2018-09-26 | 3,885 | 4,015 | 3,860 | 3,945 | 139,700 | 3,945 |
| 2018-09-25 | 4,025 | 4,065 | 3,845 | 3,965 | 320,500 | 3,965 |
| 2018-09-21 | 3,915 | 4,040 | 3,815 | 4,030 | 483,800 | 4,030 |
| 2018-09-20 | 3,630 | 3,680 | 3,575 | 3,635 | 83,200 | 3,635 |
| 2018-09-19 | 3,655 | 3,715 | 3,615 | 3,620 | 174,800 | 3,620 |
| 2018-09-18 | 3,670 | 3,695 | 3,590 | 3,640 | 170,100 | 3,640 |
| 2018-09-14 | 3,740 | 3,770 | 3,690 | 3,750 | 83,600 | 3,750 |
| 2018-09-13 | 3,715 | 3,765 | 3,680 | 3,695 | 52,300 | 3,695 |
| 2018-09-12 | 3,790 | 3,790 | 3,695 | 3,710 | 90,800 | 3,710 |
| 2018-09-11 | 3,755 | 3,820 | 3,725 | 3,750 | 87,000 | 3,750 |
| 2018-09-10 | 3,690 | 3,815 | 3,685 | 3,770 | 116,200 | 3,770 |
| 2018-09-07 | 3,815 | 3,820 | 3,635 | 3,675 | 245,600 | 3,675 |
| 2018-09-06 | 3,745 | 3,875 | 3,665 | 3,845 | 283,200 | 3,845 |
| 2018-09-05 | 3,835 | 3,840 | 3,645 | 3,765 | 527,900 | 3,765 |
| 2018-09-04 | 3,835 | 3,895 | 3,755 | 3,840 | 340,800 | 3,840 |
| 2018-09-03 | 4,060 | 4,065 | 3,830 | 3,885 | 284,500 | 3,885 |
| 2018-08-31 | 4,175 | 4,200 | 4,030 | 4,075 | 392,700 | 4,075 |
| 2018-08-30 | 4,555 | 4,555 | 4,215 | 4,275 | 409,300 | 4,275 |
| 2018-08-29 | 4,815 | 4,820 | 4,560 | 4,560 | 185,200 | 4,560 |
| 2018-08-28 | 4,520 | 4,785 | 4,520 | 4,750 | 246,200 | 4,750 |
| 2018-08-27 | 4,470 | 4,520 | 4,375 | 4,410 | 52,700 | 4,410 |
| 2018-08-24 | 4,530 | 4,585 | 4,435 | 4,465 | 49,200 | 4,465 |
| 2018-08-23 | 4,480 | 4,600 | 4,465 | 4,555 | 68,800 | 4,555 |
| 2018-08-22 | 4,340 | 4,485 | 4,305 | 4,465 | 78,100 | 4,465 |
| 2018-08-21 | 4,315 | 4,370 | 4,225 | 4,340 | 95,100 | 4,340 |
| 2018-08-20 | 4,480 | 4,565 | 4,370 | 4,375 | 76,500 | 4,375 |
| 2018-08-17 | 4,530 | 4,585 | 4,445 | 4,540 | 85,700 | 4,540 |
| 2018-08-16 | 4,590 | 4,600 | 4,475 | 4,480 | 113,400 | 4,480 |
| 2018-08-15 | 4,655 | 4,760 | 4,585 | 4,660 | 67,300 | 4,660 |
| 2018-08-14 | 4,640 | 4,770 | 4,600 | 4,655 | 71,800 | 4,655 |
| 2018-08-13 | 4,730 | 4,910 | 4,635 | 4,635 | 114,400 | 4,635 |
| 2018-08-10 | 5,000 | 5,090 | 4,800 | 4,805 | 170,300 | 4,805 |
| 2018-08-09 | 5,100 | 5,190 | 5,020 | 5,020 | 186,100 | 5,020 |
| 2018-08-08 | 4,640 | 5,080 | 4,600 | 5,080 | 522,500 | 5,080 |
| 2018-08-07 | 4,395 | 4,570 | 4,380 | 4,430 | 165,700 | 4,430 |
| 2018-08-06 | 4,325 | 4,385 | 4,280 | 4,360 | 107,200 | 4,360 |
| 2018-08-03 | 4,430 | 4,475 | 4,310 | 4,315 | 62,300 | 4,315 |
| 2018-08-02 | 4,440 | 4,495 | 4,355 | 4,440 | 102,400 | 4,440 |
| 2018-08-01 | 4,345 | 4,500 | 4,320 | 4,500 | 118,800 | 4,500 |
| 2018-07-31 | 4,260 | 4,350 | 4,225 | 4,320 | 78,000 | 4,320 |
| 2018-07-30 | 4,375 | 4,380 | 4,280 | 4,300 | 88,600 | 4,300 |
| 2018-07-27 | 4,300 | 4,375 | 4,260 | 4,365 | 126,900 | 4,365 |
| 2018-07-26 | 4,350 | 4,370 | 4,235 | 4,265 | 103,800 | 4,265 |
| 2018-07-25 | 4,320 | 4,360 | 4,210 | 4,330 | 158,700 | 4,330 |
| 2018-07-24 | 4,210 | 4,340 | 4,170 | 4,295 | 399,900 | 4,295 |
| 2018-07-23 | 4,255 | 4,325 | 4,190 | 4,245 | 161,500 | 4,245 |
| 2018-07-20 | 4,375 | 4,410 | 4,210 | 4,285 | 300,900 | 4,285 |
| 2018-07-19 | 4,460 | 4,475 | 4,340 | 4,385 | 147,300 | 4,385 |
| 2018-07-18 | 4,545 | 4,630 | 4,465 | 4,525 | 134,700 | 4,525 |
| 2018-07-17 | 4,665 | 4,670 | 4,505 | 4,555 | 83,100 | 4,555 |
| 2018-07-13 | 4,765 | 4,820 | 4,555 | 4,615 | 156,000 | 4,615 |
| 2018-07-12 | 4,900 | 4,930 | 4,750 | 4,785 | 79,000 | 4,785 |
| 2018-07-11 | 4,835 | 4,990 | 4,825 | 4,880 | 120,700 | 4,880 |
| 2018-07-10 | 5,050 | 5,110 | 4,870 | 4,900 | 255,300 | 4,900 |
| 2018-07-09 | 4,655 | 5,130 | 4,650 | 5,040 | 273,700 | 5,040 |
| 2018-07-06 | 4,495 | 4,655 | 4,455 | 4,635 | 84,600 | 4,635 |
| 2018-07-05 | 4,525 | 4,555 | 4,430 | 4,435 | 140,900 | 4,435 |
| 2018-07-04 | 4,610 | 4,670 | 4,540 | 4,565 | 83,800 | 4,565 |
| 2018-07-03 | 4,825 | 4,900 | 4,610 | 4,635 | 159,000 | 4,635 |
| 2018-07-02 | 4,920 | 5,020 | 4,830 | 4,835 | 116,800 | 4,835 |
| 2018-06-29 | 4,865 | 4,965 | 4,835 | 4,950 | 106,900 | 4,950 |
| 2018-06-28 | 4,765 | 4,840 | 4,735 | 4,840 | 87,100 | 4,840 |
| 2018-06-27 | 4,715 | 4,825 | 4,695 | 4,795 | 117,500 | 4,795 |
| 2018-06-26 | 4,650 | 4,750 | 4,585 | 4,715 | 147,900 | 4,715 |
| 2018-06-25 | 4,700 | 4,850 | 4,695 | 4,735 | 141,100 | 4,735 |
| 2018-06-22 | 4,525 | 4,695 | 4,470 | 4,680 | 189,700 | 4,680 |
| 2018-06-21 | 4,465 | 4,575 | 4,315 | 4,490 | 234,300 | 4,490 |
| 2018-06-20 | 4,240 | 4,380 | 4,170 | 4,370 | 203,700 | 4,370 |
| 2018-06-19 | 4,210 | 4,440 | 4,185 | 4,265 | 471,500 | 4,265 |
| 2018-06-18 | 4,165 | 4,215 | 4,105 | 4,215 | 81,700 | 4,215 |
| 2018-06-15 | 4,190 | 4,245 | 4,135 | 4,165 | 77,400 | 4,165 |
| 2018-06-14 | 4,250 | 4,325 | 4,180 | 4,185 | 92,000 | 4,185 |
| 2018-06-13 | 4,360 | 4,425 | 4,255 | 4,265 | 155,000 | 4,265 |
| 2018-06-12 | 4,325 | 4,400 | 4,305 | 4,400 | 81,900 | 4,400 |
| 2018-06-11 | 4,385 | 4,560 | 4,290 | 4,325 | 411,000 | 4,325 |
| 2018-06-08 | 4,330 | 4,400 | 4,275 | 4,385 | 142,500 | 4,385 |
| 2018-06-07 | 4,375 | 4,465 | 4,285 | 4,410 | 204,100 | 4,410 |
| 2018-06-06 | 4,490 | 4,590 | 4,395 | 4,410 | 152,300 | 4,410 |
| 2018-06-05 | 4,630 | 4,645 | 4,430 | 4,470 | 282,900 | 4,470 |
| 2018-06-04 | 4,820 | 4,825 | 4,625 | 4,640 | 232,400 | 4,640 |
| 2018-06-01 | 4,820 | 4,905 | 4,735 | 4,775 | 182,800 | 4,775 |
| 2018-05-31 | 4,890 | 4,965 | 4,780 | 4,825 | 143,000 | 4,825 |
| 2018-05-30 | 4,785 | 4,880 | 4,760 | 4,880 | 90,300 | 4,880 |
| 2018-05-29 | 4,830 | 4,900 | 4,740 | 4,875 | 257,000 | 4,875 |
| 2018-05-28 | 4,730 | 4,875 | 4,710 | 4,820 | 222,800 | 4,820 |
| 2018-05-25 | 4,705 | 4,840 | 4,700 | 4,750 | 368,400 | 4,750 |
| 2018-05-24 | 4,620 | 4,770 | 4,540 | 4,645 | 379,700 | 4,645 |
| 2018-05-23 | 4,470 | 4,675 | 4,465 | 4,605 | 298,500 | 4,605 |
| 2018-05-22 | 4,710 | 4,710 | 4,345 | 4,465 | 482,900 | 4,465 |
| 2018-05-21 | 4,525 | 4,880 | 4,505 | 4,745 | 689,800 | 4,745 |
| 2018-05-18 | 4,270 | 4,585 | 4,265 | 4,530 | 522,900 | 4,530 |
| 2018-05-17 | 3,965 | 4,250 | 3,950 | 4,225 | 443,400 | 4,225 |
| 2018-05-16 | 3,860 | 4,025 | 3,850 | 3,955 | 520,100 | 3,955 |
| 2018-05-15 | 3,530 | 3,950 | 3,505 | 3,880 | 600,300 | 3,880 |
| 2018-05-14 | 3,225 | 3,305 | 3,155 | 3,285 | 151,700 | 3,285 |
| 2018-05-11 | 3,255 | 3,320 | 3,245 | 3,260 | 107,900 | 3,260 |
| 2018-05-10 | 3,395 | 3,395 | 3,270 | 3,275 | 111,900 | 3,275 |
| 2018-05-09 | 3,395 | 3,445 | 3,370 | 3,400 | 94,700 | 3,400 |
| 2018-05-08 | 3,410 | 3,460 | 3,380 | 3,420 | 89,000 | 3,420 |
| 2018-05-07 | 3,500 | 3,535 | 3,405 | 3,415 | 121,000 | 3,415 |
| 2018-05-02 | 3,410 | 3,510 | 3,395 | 3,490 | 117,600 | 3,490 |
| 2018-05-01 | 3,440 | 3,445 | 3,355 | 3,405 | 98,700 | 3,405 |
| 2018-04-27 | 3,460 | 3,465 | 3,390 | 3,420 | 77,300 | 3,420 |
| 2018-04-26 | 3,475 | 3,520 | 3,470 | 3,485 | 76,500 | 3,485 |
| 2018-04-25 | 3,485 | 3,490 | 3,425 | 3,465 | 76,900 | 3,465 |
| 2018-04-24 | 3,565 | 3,590 | 3,490 | 3,505 | 77,100 | 3,505 |
| 2018-04-23 | 3,535 | 3,625 | 3,520 | 3,525 | 108,200 | 3,525 |
| 2018-04-20 | 3,480 | 3,510 | 3,405 | 3,490 | 64,700 | 3,490 |
| 2018-04-19 | 3,440 | 3,535 | 3,440 | 3,460 | 151,100 | 3,460 |
| 2018-04-18 | 3,340 | 3,430 | 3,330 | 3,400 | 35,900 | 3,400 |
| 2018-04-17 | 3,350 | 3,400 | 3,300 | 3,340 | 49,800 | 3,340 |
| 2018-04-16 | 3,410 | 3,420 | 3,340 | 3,350 | 41,200 | 3,350 |
| 2018-04-13 | 3,350 | 3,450 | 3,340 | 3,405 | 62,400 | 3,405 |
| 2018-04-12 | 3,340 | 3,390 | 3,320 | 3,355 | 38,400 | 3,355 |
| 2018-04-11 | 3,375 | 3,395 | 3,320 | 3,340 | 27,600 | 3,340 |
| 2018-04-10 | 3,340 | 3,380 | 3,305 | 3,365 | 67,000 | 3,365 |
| 2018-04-09 | 3,315 | 3,340 | 3,265 | 3,315 | 82,500 | 3,315 |
| 2018-04-06 | 3,375 | 3,375 | 3,285 | 3,320 | 82,200 | 3,320 |
| 2018-04-05 | 3,365 | 3,405 | 3,335 | 3,380 | 55,900 | 3,380 |
| 2018-04-04 | 3,460 | 3,465 | 3,370 | 3,370 | 79,600 | 3,370 |
| 2018-04-03 | 3,400 | 3,525 | 3,400 | 3,455 | 110,800 | 3,455 |
| 2018-03-30 | 3,425 | 3,515 | 3,405 | 3,490 | 108,700 | 3,490 |
| 2018-03-29 | 3,400 | 3,465 | 3,325 | 3,380 | 101,000 | 3,380 |
| 2018-03-28 | 3,265 | 3,395 | 3,260 | 3,380 | 85,800 | 3,380 |
| 2018-03-27 | 3,295 | 3,335 | 3,205 | 3,310 | 88,900 | 3,310 |
| 2018-03-26 | 3,140 | 3,235 | 3,120 | 3,235 | 78,200 | 3,235 |
| 2018-03-23 | 3,200 | 3,200 | 3,130 | 3,150 | 103,000 | 3,150 |
| 2018-03-22 | 3,305 | 3,305 | 3,245 | 3,290 | 54,000 | 3,290 |
| 2018-03-20 | 3,250 | 3,335 | 3,230 | 3,305 | 98,800 | 3,305 |
| 2018-03-19 | 3,360 | 3,375 | 3,275 | 3,325 | 72,300 | 3,325 |
| 2018-03-16 | 3,450 | 3,450 | 3,375 | 3,395 | 48,300 | 3,395 |
| 2018-03-15 | 3,475 | 3,475 | 3,380 | 3,455 | 69,100 | 3,455 |
| 2018-03-14 | 3,470 | 3,585 | 3,450 | 3,465 | 126,800 | 3,465 |
| 2018-03-13 | 3,410 | 3,470 | 3,375 | 3,470 | 78,600 | 3,470 |
| 2018-03-12 | 3,460 | 3,560 | 3,440 | 3,455 | 141,800 | 3,455 |
| 2018-03-09 | 3,410 | 3,430 | 3,340 | 3,390 | 77,300 | 3,390 |
| 2018-03-08 | 3,310 | 3,400 | 3,300 | 3,390 | 65,200 | 3,390 |
| 2018-03-07 | 3,305 | 3,350 | 3,265 | 3,310 | 69,600 | 3,310 |
| 2018-03-06 | 3,260 | 3,365 | 3,260 | 3,305 | 67,800 | 3,305 |
| 2018-03-05 | 3,300 | 3,350 | 3,190 | 3,215 | 95,900 | 3,215 |
| 2018-03-02 | 3,330 | 3,415 | 3,290 | 3,310 | 132,400 | 3,310 |
| 2018-03-01 | 3,295 | 3,465 | 3,285 | 3,430 | 201,700 | 3,430 |
| 2018-02-28 | 3,300 | 3,445 | 3,295 | 3,365 | 120,700 | 3,365 |
| 2018-02-27 | 3,325 | 3,380 | 3,265 | 3,300 | 100,700 | 3,300 |
| 2018-02-26 | 3,345 | 3,395 | 3,315 | 3,375 | 170,700 | 3,375 |
| 2018-02-23 | 3,190 | 3,370 | 3,180 | 3,360 | 207,800 | 3,360 |
| 2018-02-22 | 3,265 | 3,265 | 3,180 | 3,185 | 97,300 | 3,185 |
| 2018-02-21 | 3,170 | 3,290 | 3,170 | 3,260 | 163,600 | 3,260 |
| 2018-02-20 | 3,075 | 3,185 | 3,020 | 3,170 | 160,500 | 3,170 |
| 2018-02-19 | 3,000 | 3,140 | 2,991 | 3,095 | 145,700 | 3,095 |
| 2018-02-16 | 3,020 | 3,070 | 2,979 | 3,000 | 215,800 | 3,000 |
| 2018-02-15 | 2,879 | 3,035 | 2,848 | 2,964 | 279,700 | 2,964 |
| 2018-02-14 | 2,845 | 2,904 | 2,819 | 2,865 | 217,700 | 2,865 |
| 2018-02-13 | 2,880 | 2,942 | 2,785 | 2,911 | 453,200 | 2,911 |
| 2018-02-09 | 2,635 | 2,843 | 2,621 | 2,839 | 1,003,100 | 2,839 |
| 2018-02-08 | 2,394 | 2,409 | 2,357 | 2,385 | 83,700 | 2,385 |
| 2018-02-07 | 2,498 | 2,525 | 2,382 | 2,382 | 116,500 | 2,382 |
| 2018-02-06 | 2,410 | 2,434 | 2,338 | 2,410 | 167,800 | 2,410 |
| 2018-02-05 | 2,581 | 2,596 | 2,533 | 2,553 | 111,300 | 2,553 |
| 2018-02-02 | 2,698 | 2,704 | 2,642 | 2,643 | 103,500 | 2,643 |
| 2018-02-01 | 2,710 | 2,730 | 2,679 | 2,692 | 111,700 | 2,692 |
| 2018-01-31 | 2,783 | 2,791 | 2,694 | 2,694 | 165,900 | 2,694 |
| 2018-01-30 | 2,890 | 2,904 | 2,792 | 2,798 | 99,700 | 2,798 |
| 2018-01-29 | 2,863 | 2,905 | 2,847 | 2,887 | 130,400 | 2,887 |
| 2018-01-26 | 2,790 | 2,875 | 2,783 | 2,847 | 186,100 | 2,847 |
| 2018-01-25 | 2,746 | 2,786 | 2,735 | 2,769 | 63,900 | 2,769 |
| 2018-01-24 | 2,790 | 2,803 | 2,758 | 2,762 | 88,500 | 2,762 |
| 2018-01-23 | 2,776 | 2,804 | 2,761 | 2,789 | 73,000 | 2,789 |
| 2018-01-22 | 2,810 | 2,812 | 2,723 | 2,737 | 117,300 | 2,737 |
| 2018-01-19 | 2,719 | 2,809 | 2,719 | 2,790 | 191,800 | 2,790 |
| 2018-01-18 | 2,716 | 2,765 | 2,711 | 2,713 | 204,700 | 2,713 |
| 2018-01-17 | 2,659 | 2,707 | 2,657 | 2,690 | 151,600 | 2,690 |
| 2018-01-16 | 2,615 | 2,687 | 2,602 | 2,681 | 140,600 | 2,681 |
| 2018-01-15 | 2,606 | 2,622 | 2,599 | 2,601 | 42,300 | 2,601 |
| 2018-01-12 | 2,623 | 2,623 | 2,596 | 2,606 | 51,200 | 2,606 |
| 2018-01-11 | 2,598 | 2,608 | 2,560 | 2,608 | 75,700 | 2,608 |
| 2018-01-10 | 2,622 | 2,622 | 2,581 | 2,600 | 52,000 | 2,600 |
| 2018-01-09 | 2,615 | 2,641 | 2,593 | 2,602 | 54,100 | 2,602 |
| 2018-01-05 | 2,603 | 2,608 | 2,583 | 2,590 | 47,400 | 2,590 |
| 2018-01-04 | 2,586 | 2,615 | 2,583 | 2,609 | 87,500 | 2,609 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
