4099 四国化成ホールディングス(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 | 1,054 | 1,072 | 1,014 | 1,030 | 39,400 | 1,030 |
| 2018-12-27 | 974 | 1,076 | 974 | 1,064 | 62,200 | 1,064 |
| 2018-12-26 | 984 | 992 | 944 | 963 | 53,100 | 963 |
| 2018-12-25 | 1,030 | 1,030 | 962 | 977 | 56,400 | 977 |
| 2018-12-21 | 1,050 | 1,060 | 1,014 | 1,030 | 38,600 | 1,030 |
| 2018-12-20 | 1,109 | 1,115 | 1,049 | 1,056 | 39,700 | 1,056 |
| 2018-12-19 | 1,104 | 1,122 | 1,089 | 1,111 | 18,400 | 1,111 |
| 2018-12-18 | 1,135 | 1,136 | 1,093 | 1,102 | 86,300 | 1,102 |
| 2018-12-17 | 1,138 | 1,166 | 1,121 | 1,159 | 46,400 | 1,159 |
| 2018-12-14 | 1,182 | 1,182 | 1,133 | 1,134 | 58,200 | 1,134 |
| 2018-12-13 | 1,177 | 1,192 | 1,172 | 1,183 | 38,000 | 1,183 |
| 2018-12-12 | 1,151 | 1,180 | 1,139 | 1,174 | 30,500 | 1,174 |
| 2018-12-11 | 1,160 | 1,172 | 1,125 | 1,133 | 42,900 | 1,133 |
| 2018-12-10 | 1,203 | 1,203 | 1,147 | 1,154 | 27,900 | 1,154 |
| 2018-12-07 | 1,206 | 1,222 | 1,173 | 1,217 | 30,700 | 1,217 |
| 2018-12-06 | 1,222 | 1,222 | 1,194 | 1,202 | 39,000 | 1,202 |
| 2018-12-05 | 1,222 | 1,249 | 1,208 | 1,227 | 29,900 | 1,227 |
| 2018-12-04 | 1,276 | 1,286 | 1,244 | 1,248 | 30,400 | 1,248 |
| 2018-12-03 | 1,265 | 1,292 | 1,262 | 1,279 | 27,400 | 1,279 |
| 2018-11-30 | 1,221 | 1,252 | 1,218 | 1,246 | 26,400 | 1,246 |
| 2018-11-29 | 1,244 | 1,244 | 1,220 | 1,223 | 26,400 | 1,223 |
| 2018-11-28 | 1,208 | 1,230 | 1,201 | 1,223 | 22,500 | 1,223 |
| 2018-11-27 | 1,188 | 1,206 | 1,178 | 1,198 | 25,000 | 1,198 |
| 2018-11-26 | 1,190 | 1,198 | 1,174 | 1,179 | 24,200 | 1,179 |
| 2018-11-22 | 1,189 | 1,205 | 1,165 | 1,185 | 37,000 | 1,185 |
| 2018-11-21 | 1,165 | 1,198 | 1,164 | 1,192 | 35,400 | 1,192 |
| 2018-11-20 | 1,125 | 1,189 | 1,125 | 1,186 | 68,800 | 1,186 |
| 2018-11-19 | 1,064 | 1,127 | 1,064 | 1,127 | 106,300 | 1,127 |
| 2018-11-16 | 1,090 | 1,097 | 1,061 | 1,088 | 79,200 | 1,088 |
| 2018-11-15 | 1,118 | 1,121 | 1,082 | 1,090 | 64,100 | 1,090 |
| 2018-11-14 | 1,153 | 1,160 | 1,105 | 1,136 | 103,300 | 1,136 |
| 2018-11-13 | 1,175 | 1,189 | 1,146 | 1,163 | 76,600 | 1,163 |
| 2018-11-12 | 1,200 | 1,230 | 1,198 | 1,222 | 51,700 | 1,222 |
| 2018-11-09 | 1,246 | 1,247 | 1,228 | 1,241 | 21,200 | 1,241 |
| 2018-11-08 | 1,223 | 1,253 | 1,222 | 1,246 | 42,600 | 1,246 |
| 2018-11-07 | 1,200 | 1,234 | 1,187 | 1,193 | 51,600 | 1,193 |
| 2018-11-06 | 1,174 | 1,199 | 1,160 | 1,195 | 40,000 | 1,195 |
| 2018-11-05 | 1,164 | 1,180 | 1,152 | 1,171 | 42,800 | 1,171 |
| 2018-11-02 | 1,164 | 1,179 | 1,157 | 1,174 | 72,200 | 1,174 |
| 2018-11-01 | 1,150 | 1,188 | 1,137 | 1,164 | 79,700 | 1,164 |
| 2018-10-31 | 1,181 | 1,181 | 1,142 | 1,156 | 83,500 | 1,156 |
| 2018-10-30 | 1,200 | 1,205 | 1,147 | 1,158 | 234,000 | 1,158 |
| 2018-10-29 | 1,254 | 1,254 | 1,179 | 1,194 | 109,300 | 1,194 |
| 2018-10-26 | 1,266 | 1,296 | 1,232 | 1,242 | 74,900 | 1,242 |
| 2018-10-25 | 1,343 | 1,343 | 1,279 | 1,285 | 45,000 | 1,285 |
| 2018-10-24 | 1,355 | 1,381 | 1,352 | 1,373 | 38,400 | 1,373 |
| 2018-10-23 | 1,419 | 1,419 | 1,351 | 1,352 | 34,500 | 1,352 |
| 2018-10-22 | 1,385 | 1,436 | 1,385 | 1,429 | 22,700 | 1,429 |
| 2018-10-19 | 1,396 | 1,416 | 1,378 | 1,409 | 26,400 | 1,409 |
| 2018-10-18 | 1,398 | 1,436 | 1,398 | 1,408 | 40,700 | 1,408 |
| 2018-10-17 | 1,380 | 1,433 | 1,380 | 1,411 | 47,200 | 1,411 |
| 2018-10-16 | 1,315 | 1,382 | 1,312 | 1,373 | 47,500 | 1,373 |
| 2018-10-15 | 1,379 | 1,379 | 1,309 | 1,315 | 62,800 | 1,315 |
| 2018-10-12 | 1,450 | 1,451 | 1,385 | 1,392 | 60,500 | 1,392 |
| 2018-10-11 | 1,504 | 1,504 | 1,450 | 1,456 | 44,200 | 1,456 |
| 2018-10-10 | 1,555 | 1,564 | 1,537 | 1,538 | 34,300 | 1,538 |
| 2018-10-09 | 1,524 | 1,616 | 1,518 | 1,555 | 67,900 | 1,555 |
| 2018-10-05 | 1,522 | 1,535 | 1,500 | 1,520 | 31,700 | 1,520 |
| 2018-10-04 | 1,514 | 1,533 | 1,503 | 1,527 | 21,300 | 1,527 |
| 2018-10-03 | 1,580 | 1,580 | 1,506 | 1,506 | 21,600 | 1,506 |
| 2018-10-02 | 1,590 | 1,612 | 1,567 | 1,578 | 27,100 | 1,578 |
| 2018-10-01 | 1,577 | 1,592 | 1,562 | 1,575 | 24,300 | 1,575 |
| 2018-09-28 | 1,597 | 1,639 | 1,566 | 1,577 | 36,000 | 1,577 |
| 2018-09-27 | 1,567 | 1,613 | 1,549 | 1,597 | 32,100 | 1,597 |
| 2018-09-26 | 1,601 | 1,618 | 1,541 | 1,541 | 52,900 | 1,541 |
| 2018-09-25 | 1,621 | 1,664 | 1,603 | 1,630 | 84,800 | 1,630 |
| 2018-09-21 | 1,578 | 1,599 | 1,554 | 1,596 | 56,300 | 1,596 |
| 2018-09-20 | 1,584 | 1,585 | 1,553 | 1,572 | 36,200 | 1,572 |
| 2018-09-19 | 1,548 | 1,596 | 1,510 | 1,584 | 27,200 | 1,584 |
| 2018-09-18 | 1,458 | 1,528 | 1,448 | 1,516 | 42,600 | 1,516 |
| 2018-09-14 | 1,429 | 1,457 | 1,429 | 1,448 | 49,800 | 1,448 |
| 2018-09-13 | 1,412 | 1,445 | 1,412 | 1,440 | 16,500 | 1,440 |
| 2018-09-12 | 1,455 | 1,455 | 1,397 | 1,411 | 28,000 | 1,411 |
| 2018-09-11 | 1,468 | 1,468 | 1,439 | 1,451 | 20,900 | 1,451 |
| 2018-09-10 | 1,460 | 1,486 | 1,450 | 1,470 | 26,800 | 1,470 |
| 2018-09-07 | 1,435 | 1,459 | 1,425 | 1,448 | 20,100 | 1,448 |
| 2018-09-06 | 1,441 | 1,459 | 1,434 | 1,446 | 22,500 | 1,446 |
| 2018-09-05 | 1,449 | 1,467 | 1,427 | 1,444 | 28,600 | 1,444 |
| 2018-09-04 | 1,466 | 1,466 | 1,438 | 1,440 | 16,400 | 1,440 |
| 2018-09-03 | 1,462 | 1,464 | 1,432 | 1,456 | 14,800 | 1,456 |
| 2018-08-31 | 1,456 | 1,484 | 1,451 | 1,462 | 16,700 | 1,462 |
| 2018-08-30 | 1,491 | 1,491 | 1,468 | 1,473 | 8,800 | 1,473 |
| 2018-08-29 | 1,462 | 1,481 | 1,460 | 1,472 | 15,600 | 1,472 |
| 2018-08-28 | 1,455 | 1,472 | 1,442 | 1,455 | 17,500 | 1,455 |
| 2018-08-27 | 1,436 | 1,453 | 1,428 | 1,451 | 16,200 | 1,451 |
| 2018-08-24 | 1,415 | 1,424 | 1,400 | 1,406 | 8,800 | 1,406 |
| 2018-08-23 | 1,404 | 1,412 | 1,397 | 1,404 | 12,800 | 1,404 |
| 2018-08-22 | 1,387 | 1,399 | 1,376 | 1,395 | 13,700 | 1,395 |
| 2018-08-21 | 1,372 | 1,400 | 1,372 | 1,387 | 17,900 | 1,387 |
| 2018-08-20 | 1,405 | 1,412 | 1,378 | 1,386 | 22,800 | 1,386 |
| 2018-08-17 | 1,403 | 1,406 | 1,390 | 1,402 | 10,500 | 1,402 |
| 2018-08-16 | 1,397 | 1,406 | 1,382 | 1,398 | 14,600 | 1,398 |
| 2018-08-15 | 1,453 | 1,457 | 1,405 | 1,411 | 16,800 | 1,411 |
| 2018-08-14 | 1,430 | 1,464 | 1,430 | 1,463 | 13,000 | 1,463 |
| 2018-08-13 | 1,458 | 1,458 | 1,407 | 1,412 | 19,400 | 1,412 |
| 2018-08-10 | 1,508 | 1,511 | 1,462 | 1,466 | 17,500 | 1,466 |
| 2018-08-09 | 1,527 | 1,531 | 1,498 | 1,505 | 16,600 | 1,505 |
| 2018-08-08 | 1,530 | 1,554 | 1,517 | 1,526 | 24,700 | 1,526 |
| 2018-08-07 | 1,480 | 1,537 | 1,480 | 1,533 | 17,900 | 1,533 |
| 2018-08-06 | 1,500 | 1,531 | 1,483 | 1,488 | 13,500 | 1,488 |
| 2018-08-03 | 1,562 | 1,570 | 1,522 | 1,526 | 15,600 | 1,526 |
| 2018-08-02 | 1,595 | 1,608 | 1,551 | 1,558 | 20,900 | 1,558 |
| 2018-08-01 | 1,589 | 1,608 | 1,565 | 1,590 | 27,600 | 1,590 |
| 2018-07-31 | 1,661 | 1,661 | 1,584 | 1,596 | 39,200 | 1,596 |
| 2018-07-30 | 1,650 | 1,678 | 1,630 | 1,676 | 55,500 | 1,676 |
| 2018-07-27 | 1,623 | 1,623 | 1,584 | 1,602 | 42,300 | 1,602 |
| 2018-07-26 | 1,600 | 1,650 | 1,588 | 1,646 | 43,300 | 1,646 |
| 2018-07-25 | 1,595 | 1,598 | 1,582 | 1,598 | 11,700 | 1,598 |
| 2018-07-24 | 1,586 | 1,586 | 1,564 | 1,569 | 12,500 | 1,569 |
| 2018-07-23 | 1,559 | 1,578 | 1,559 | 1,568 | 14,700 | 1,568 |
| 2018-07-20 | 1,570 | 1,585 | 1,552 | 1,565 | 10,400 | 1,565 |
| 2018-07-19 | 1,595 | 1,595 | 1,568 | 1,574 | 15,700 | 1,574 |
| 2018-07-18 | 1,574 | 1,597 | 1,572 | 1,592 | 24,200 | 1,592 |
| 2018-07-17 | 1,536 | 1,585 | 1,535 | 1,571 | 17,400 | 1,571 |
| 2018-07-13 | 1,520 | 1,546 | 1,508 | 1,536 | 19,800 | 1,536 |
| 2018-07-12 | 1,534 | 1,538 | 1,507 | 1,507 | 14,400 | 1,507 |
| 2018-07-11 | 1,530 | 1,532 | 1,502 | 1,526 | 18,200 | 1,526 |
| 2018-07-10 | 1,555 | 1,573 | 1,521 | 1,521 | 25,000 | 1,521 |
| 2018-07-09 | 1,521 | 1,565 | 1,521 | 1,559 | 14,800 | 1,559 |
| 2018-07-06 | 1,539 | 1,549 | 1,511 | 1,524 | 20,300 | 1,524 |
| 2018-07-05 | 1,549 | 1,570 | 1,528 | 1,534 | 19,400 | 1,534 |
| 2018-07-04 | 1,557 | 1,583 | 1,550 | 1,557 | 25,200 | 1,557 |
| 2018-07-03 | 1,533 | 1,595 | 1,529 | 1,579 | 45,700 | 1,579 |
| 2018-07-02 | 1,545 | 1,567 | 1,517 | 1,525 | 22,000 | 1,525 |
| 2018-06-29 | 1,580 | 1,580 | 1,546 | 1,547 | 21,600 | 1,547 |
| 2018-06-28 | 1,576 | 1,597 | 1,552 | 1,579 | 24,000 | 1,579 |
| 2018-06-27 | 1,589 | 1,591 | 1,543 | 1,583 | 19,800 | 1,583 |
| 2018-06-26 | 1,525 | 1,572 | 1,518 | 1,567 | 19,900 | 1,567 |
| 2018-06-25 | 1,534 | 1,554 | 1,522 | 1,525 | 37,500 | 1,525 |
| 2018-06-22 | 1,514 | 1,563 | 1,514 | 1,560 | 49,200 | 1,560 |
| 2018-06-21 | 1,566 | 1,571 | 1,525 | 1,535 | 23,500 | 1,535 |
| 2018-06-20 | 1,584 | 1,584 | 1,537 | 1,566 | 42,100 | 1,566 |
| 2018-06-19 | 1,624 | 1,649 | 1,576 | 1,584 | 25,900 | 1,584 |
| 2018-06-18 | 1,548 | 1,644 | 1,540 | 1,629 | 81,800 | 1,629 |
| 2018-06-15 | 1,564 | 1,564 | 1,525 | 1,540 | 38,000 | 1,540 |
| 2018-06-14 | 1,570 | 1,570 | 1,544 | 1,550 | 15,500 | 1,550 |
| 2018-06-13 | 1,560 | 1,573 | 1,560 | 1,565 | 20,100 | 1,565 |
| 2018-06-12 | 1,560 | 1,564 | 1,550 | 1,555 | 12,900 | 1,555 |
| 2018-06-11 | 1,565 | 1,577 | 1,554 | 1,562 | 21,700 | 1,562 |
| 2018-06-08 | 1,564 | 1,578 | 1,562 | 1,565 | 44,000 | 1,565 |
| 2018-06-07 | 1,573 | 1,592 | 1,573 | 1,581 | 26,200 | 1,581 |
| 2018-06-06 | 1,570 | 1,581 | 1,562 | 1,568 | 14,100 | 1,568 |
| 2018-06-05 | 1,565 | 1,574 | 1,558 | 1,573 | 14,300 | 1,573 |
| 2018-06-04 | 1,556 | 1,563 | 1,544 | 1,556 | 29,900 | 1,556 |
| 2018-06-01 | 1,520 | 1,540 | 1,500 | 1,529 | 47,400 | 1,529 |
| 2018-05-31 | 1,510 | 1,520 | 1,503 | 1,520 | 52,900 | 1,520 |
| 2018-05-30 | 1,530 | 1,532 | 1,500 | 1,505 | 18,200 | 1,505 |
| 2018-05-29 | 1,557 | 1,573 | 1,550 | 1,556 | 30,100 | 1,556 |
| 2018-05-28 | 1,559 | 1,559 | 1,544 | 1,549 | 18,400 | 1,549 |
| 2018-05-25 | 1,562 | 1,568 | 1,549 | 1,555 | 25,900 | 1,555 |
| 2018-05-24 | 1,558 | 1,563 | 1,544 | 1,548 | 29,800 | 1,548 |
| 2018-05-23 | 1,558 | 1,566 | 1,540 | 1,545 | 29,000 | 1,545 |
| 2018-05-22 | 1,573 | 1,573 | 1,554 | 1,557 | 19,200 | 1,557 |
| 2018-05-21 | 1,584 | 1,590 | 1,570 | 1,570 | 20,200 | 1,570 |
| 2018-05-18 | 1,624 | 1,624 | 1,585 | 1,586 | 32,100 | 1,586 |
| 2018-05-17 | 1,637 | 1,637 | 1,606 | 1,609 | 31,900 | 1,609 |
| 2018-05-16 | 1,629 | 1,648 | 1,606 | 1,621 | 27,600 | 1,621 |
| 2018-05-15 | 1,629 | 1,630 | 1,603 | 1,629 | 20,600 | 1,629 |
| 2018-05-14 | 1,634 | 1,637 | 1,608 | 1,620 | 19,400 | 1,620 |
| 2018-05-11 | 1,589 | 1,620 | 1,581 | 1,620 | 25,500 | 1,620 |
| 2018-05-10 | 1,577 | 1,595 | 1,572 | 1,592 | 14,800 | 1,592 |
| 2018-05-09 | 1,572 | 1,584 | 1,546 | 1,577 | 22,200 | 1,577 |
| 2018-05-08 | 1,550 | 1,576 | 1,547 | 1,573 | 26,700 | 1,573 |
| 2018-05-07 | 1,534 | 1,548 | 1,531 | 1,545 | 21,900 | 1,545 |
| 2018-05-02 | 1,533 | 1,539 | 1,522 | 1,535 | 25,000 | 1,535 |
| 2018-05-01 | 1,525 | 1,537 | 1,514 | 1,528 | 33,000 | 1,528 |
| 2018-04-27 | 1,522 | 1,549 | 1,522 | 1,547 | 49,400 | 1,547 |
| 2018-04-26 | 1,613 | 1,613 | 1,534 | 1,539 | 91,000 | 1,539 |
| 2018-04-25 | 1,599 | 1,625 | 1,590 | 1,618 | 26,400 | 1,618 |
| 2018-04-24 | 1,613 | 1,630 | 1,597 | 1,624 | 13,900 | 1,624 |
| 2018-04-23 | 1,610 | 1,614 | 1,589 | 1,608 | 20,600 | 1,608 |
| 2018-04-20 | 1,614 | 1,630 | 1,596 | 1,608 | 14,900 | 1,608 |
| 2018-04-19 | 1,649 | 1,649 | 1,611 | 1,620 | 38,600 | 1,620 |
| 2018-04-18 | 1,609 | 1,654 | 1,593 | 1,643 | 28,500 | 1,643 |
| 2018-04-17 | 1,634 | 1,634 | 1,604 | 1,607 | 19,800 | 1,607 |
| 2018-04-16 | 1,629 | 1,642 | 1,590 | 1,635 | 27,000 | 1,635 |
| 2018-04-13 | 1,586 | 1,632 | 1,583 | 1,621 | 28,500 | 1,621 |
| 2018-04-12 | 1,593 | 1,601 | 1,566 | 1,574 | 23,200 | 1,574 |
| 2018-04-11 | 1,565 | 1,596 | 1,552 | 1,587 | 15,400 | 1,587 |
| 2018-04-10 | 1,561 | 1,588 | 1,561 | 1,578 | 18,600 | 1,578 |
| 2018-04-09 | 1,562 | 1,573 | 1,547 | 1,573 | 20,100 | 1,573 |
| 2018-04-06 | 1,572 | 1,576 | 1,554 | 1,561 | 15,100 | 1,561 |
| 2018-04-05 | 1,582 | 1,588 | 1,558 | 1,570 | 27,800 | 1,570 |
| 2018-04-04 | 1,562 | 1,584 | 1,550 | 1,576 | 19,900 | 1,576 |
| 2018-04-03 | 1,560 | 1,572 | 1,548 | 1,553 | 25,900 | 1,553 |
| 2018-03-30 | 1,580 | 1,580 | 1,553 | 1,571 | 17,700 | 1,571 |
| 2018-03-29 | 1,567 | 1,570 | 1,532 | 1,559 | 25,100 | 1,559 |
| 2018-03-28 | 1,525 | 1,555 | 1,504 | 1,554 | 29,800 | 1,554 |
| 2018-03-27 | 1,483 | 1,555 | 1,483 | 1,552 | 53,500 | 1,552 |
| 2018-03-26 | 1,449 | 1,468 | 1,416 | 1,465 | 63,500 | 1,465 |
| 2018-03-23 | 1,490 | 1,494 | 1,449 | 1,451 | 51,100 | 1,451 |
| 2018-03-22 | 1,507 | 1,535 | 1,500 | 1,530 | 29,800 | 1,530 |
| 2018-03-20 | 1,495 | 1,507 | 1,486 | 1,507 | 12,500 | 1,507 |
| 2018-03-19 | 1,501 | 1,518 | 1,484 | 1,512 | 45,300 | 1,512 |
| 2018-03-16 | 1,543 | 1,545 | 1,513 | 1,525 | 57,100 | 1,525 |
| 2018-03-15 | 1,550 | 1,556 | 1,522 | 1,550 | 22,200 | 1,550 |
| 2018-03-14 | 1,531 | 1,564 | 1,531 | 1,561 | 27,700 | 1,561 |
| 2018-03-13 | 1,528 | 1,549 | 1,524 | 1,548 | 31,300 | 1,548 |
| 2018-03-12 | 1,512 | 1,532 | 1,510 | 1,532 | 28,600 | 1,532 |
| 2018-03-09 | 1,493 | 1,506 | 1,482 | 1,495 | 60,300 | 1,495 |
| 2018-03-08 | 1,507 | 1,507 | 1,473 | 1,483 | 31,100 | 1,483 |
| 2018-03-07 | 1,490 | 1,504 | 1,476 | 1,492 | 31,600 | 1,492 |
| 2018-03-06 | 1,480 | 1,529 | 1,480 | 1,507 | 51,400 | 1,507 |
| 2018-03-05 | 1,462 | 1,478 | 1,452 | 1,477 | 45,000 | 1,477 |
| 2018-03-02 | 1,450 | 1,481 | 1,439 | 1,476 | 73,000 | 1,476 |
| 2018-03-01 | 1,500 | 1,519 | 1,490 | 1,504 | 72,000 | 1,504 |
| 2018-02-28 | 1,532 | 1,538 | 1,512 | 1,512 | 63,500 | 1,512 |
| 2018-02-27 | 1,556 | 1,556 | 1,528 | 1,541 | 63,600 | 1,541 |
| 2018-02-26 | 1,579 | 1,579 | 1,525 | 1,549 | 96,100 | 1,549 |
| 2018-02-23 | 1,505 | 1,532 | 1,496 | 1,512 | 74,600 | 1,512 |
| 2018-02-22 | 1,495 | 1,501 | 1,480 | 1,496 | 46,300 | 1,496 |
| 2018-02-21 | 1,517 | 1,527 | 1,497 | 1,507 | 45,400 | 1,507 |
| 2018-02-20 | 1,533 | 1,533 | 1,509 | 1,513 | 72,900 | 1,513 |
| 2018-02-19 | 1,540 | 1,550 | 1,533 | 1,544 | 80,700 | 1,544 |
| 2018-02-16 | 1,536 | 1,538 | 1,522 | 1,527 | 59,400 | 1,527 |
| 2018-02-15 | 1,552 | 1,553 | 1,529 | 1,530 | 54,600 | 1,530 |
| 2018-02-14 | 1,555 | 1,563 | 1,520 | 1,526 | 44,100 | 1,526 |
| 2018-02-13 | 1,592 | 1,598 | 1,548 | 1,552 | 81,700 | 1,552 |
| 2018-02-09 | 1,566 | 1,588 | 1,561 | 1,588 | 46,100 | 1,588 |
| 2018-02-08 | 1,610 | 1,625 | 1,598 | 1,608 | 31,500 | 1,608 |
| 2018-02-07 | 1,656 | 1,671 | 1,597 | 1,599 | 61,400 | 1,599 |
| 2018-02-06 | 1,652 | 1,655 | 1,580 | 1,618 | 71,700 | 1,618 |
| 2018-02-05 | 1,747 | 1,747 | 1,697 | 1,703 | 55,800 | 1,703 |
| 2018-02-02 | 1,783 | 1,790 | 1,766 | 1,771 | 25,700 | 1,771 |
| 2018-02-01 | 1,801 | 1,819 | 1,799 | 1,801 | 41,600 | 1,801 |
| 2018-01-31 | 1,844 | 1,855 | 1,808 | 1,814 | 61,300 | 1,814 |
| 2018-01-30 | 1,866 | 1,868 | 1,838 | 1,838 | 35,200 | 1,838 |
| 2018-01-29 | 1,870 | 1,919 | 1,865 | 1,882 | 55,800 | 1,882 |
| 2018-01-26 | 1,839 | 1,857 | 1,828 | 1,844 | 29,600 | 1,844 |
| 2018-01-25 | 1,855 | 1,856 | 1,840 | 1,843 | 22,600 | 1,843 |
| 2018-01-24 | 1,846 | 1,858 | 1,845 | 1,853 | 14,300 | 1,853 |
| 2018-01-23 | 1,850 | 1,864 | 1,841 | 1,856 | 22,700 | 1,856 |
| 2018-01-22 | 1,860 | 1,863 | 1,842 | 1,850 | 16,400 | 1,850 |
| 2018-01-19 | 1,853 | 1,879 | 1,847 | 1,862 | 23,700 | 1,862 |
| 2018-01-18 | 1,900 | 1,900 | 1,852 | 1,853 | 42,800 | 1,853 |
| 2018-01-17 | 1,870 | 1,885 | 1,867 | 1,875 | 21,700 | 1,875 |
| 2018-01-16 | 1,862 | 1,885 | 1,859 | 1,881 | 31,400 | 1,881 |
| 2018-01-15 | 1,900 | 1,900 | 1,864 | 1,865 | 16,800 | 1,865 |
| 2018-01-12 | 1,873 | 1,910 | 1,864 | 1,872 | 26,300 | 1,872 |
| 2018-01-11 | 1,871 | 1,874 | 1,846 | 1,874 | 14,300 | 1,874 |
| 2018-01-10 | 1,894 | 1,903 | 1,873 | 1,884 | 13,300 | 1,884 |
| 2018-01-09 | 1,934 | 1,940 | 1,886 | 1,894 | 46,100 | 1,894 |
| 2018-01-05 | 1,880 | 1,896 | 1,866 | 1,894 | 38,500 | 1,894 |
| 2018-01-04 | 1,842 | 1,884 | 1,840 | 1,879 | 26,400 | 1,879 |
分割・併合履歴 ： [1988-03-28]1株→1.05株
