4112 保土谷化学工業(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 | 1,997 | 2,053 | 1,985 | 2,009 | 35,100 | 2,009 |
| 2018-12-27 | 2,000 | 2,012 | 1,961 | 2,000 | 34,700 | 2,000 |
| 2018-12-26 | 1,837 | 1,896 | 1,837 | 1,892 | 44,700 | 1,892 |
| 2018-12-25 | 1,850 | 1,912 | 1,808 | 1,812 | 73,300 | 1,812 |
| 2018-12-21 | 2,001 | 2,001 | 1,929 | 1,964 | 91,600 | 1,964 |
| 2018-12-20 | 2,115 | 2,143 | 1,995 | 2,017 | 101,600 | 2,017 |
| 2018-12-19 | 2,117 | 2,151 | 2,071 | 2,113 | 66,700 | 2,113 |
| 2018-12-18 | 2,141 | 2,172 | 2,089 | 2,100 | 70,000 | 2,100 |
| 2018-12-17 | 2,268 | 2,283 | 2,200 | 2,201 | 38,100 | 2,201 |
| 2018-12-14 | 2,324 | 2,327 | 2,241 | 2,269 | 34,600 | 2,269 |
| 2018-12-13 | 2,300 | 2,350 | 2,285 | 2,343 | 51,200 | 2,343 |
| 2018-12-12 | 2,205 | 2,318 | 2,205 | 2,271 | 40,000 | 2,271 |
| 2018-12-11 | 2,223 | 2,298 | 2,211 | 2,211 | 48,000 | 2,211 |
| 2018-12-10 | 2,231 | 2,266 | 2,207 | 2,242 | 71,700 | 2,242 |
| 2018-12-07 | 2,340 | 2,344 | 2,260 | 2,283 | 58,200 | 2,283 |
| 2018-12-06 | 2,401 | 2,401 | 2,321 | 2,342 | 67,500 | 2,342 |
| 2018-12-05 | 2,499 | 2,499 | 2,413 | 2,419 | 72,900 | 2,419 |
| 2018-12-04 | 2,572 | 2,585 | 2,500 | 2,524 | 43,400 | 2,524 |
| 2018-12-03 | 2,589 | 2,600 | 2,547 | 2,579 | 48,400 | 2,579 |
| 2018-11-30 | 2,581 | 2,590 | 2,528 | 2,589 | 44,900 | 2,589 |
| 2018-11-29 | 2,607 | 2,628 | 2,578 | 2,606 | 34,400 | 2,606 |
| 2018-11-28 | 2,607 | 2,607 | 2,533 | 2,578 | 41,900 | 2,578 |
| 2018-11-27 | 2,564 | 2,606 | 2,530 | 2,601 | 35,800 | 2,601 |
| 2018-11-26 | 2,504 | 2,581 | 2,482 | 2,564 | 35,800 | 2,564 |
| 2018-11-22 | 2,538 | 2,548 | 2,480 | 2,501 | 39,600 | 2,501 |
| 2018-11-21 | 2,510 | 2,563 | 2,462 | 2,545 | 37,500 | 2,545 |
| 2018-11-20 | 2,546 | 2,574 | 2,512 | 2,540 | 49,500 | 2,540 |
| 2018-11-19 | 2,569 | 2,620 | 2,539 | 2,612 | 53,100 | 2,612 |
| 2018-11-16 | 2,679 | 2,682 | 2,550 | 2,569 | 50,600 | 2,569 |
| 2018-11-15 | 2,608 | 2,698 | 2,592 | 2,679 | 53,200 | 2,679 |
| 2018-11-14 | 2,670 | 2,720 | 2,638 | 2,662 | 59,400 | 2,662 |
| 2018-11-13 | 2,661 | 2,666 | 2,581 | 2,658 | 64,500 | 2,658 |
| 2018-11-12 | 2,731 | 2,779 | 2,690 | 2,753 | 35,700 | 2,753 |
| 2018-11-09 | 2,707 | 2,815 | 2,689 | 2,767 | 51,500 | 2,767 |
| 2018-11-08 | 2,813 | 2,834 | 2,720 | 2,735 | 93,200 | 2,735 |
| 2018-11-07 | 2,800 | 2,896 | 2,760 | 2,791 | 53,900 | 2,791 |
| 2018-11-06 | 2,807 | 2,865 | 2,756 | 2,810 | 37,400 | 2,810 |
| 2018-11-05 | 2,846 | 2,855 | 2,767 | 2,807 | 38,200 | 2,807 |
| 2018-11-02 | 2,840 | 2,880 | 2,777 | 2,861 | 39,000 | 2,861 |
| 2018-11-01 | 2,746 | 2,834 | 2,682 | 2,810 | 32,500 | 2,810 |
| 2018-10-31 | 2,579 | 2,749 | 2,566 | 2,748 | 52,100 | 2,748 |
| 2018-10-30 | 2,502 | 2,680 | 2,489 | 2,629 | 70,700 | 2,629 |
| 2018-10-29 | 2,590 | 2,623 | 2,529 | 2,543 | 37,900 | 2,543 |
| 2018-10-26 | 2,659 | 2,659 | 2,511 | 2,534 | 44,700 | 2,534 |
| 2018-10-25 | 2,701 | 2,701 | 2,601 | 2,609 | 58,500 | 2,609 |
| 2018-10-24 | 2,836 | 2,854 | 2,728 | 2,774 | 46,800 | 2,774 |
| 2018-10-23 | 2,928 | 2,941 | 2,832 | 2,832 | 52,700 | 2,832 |
| 2018-10-22 | 2,929 | 2,993 | 2,891 | 2,978 | 27,000 | 2,978 |
| 2018-10-19 | 2,959 | 2,968 | 2,893 | 2,957 | 35,400 | 2,957 |
| 2018-10-18 | 3,025 | 3,045 | 2,971 | 2,994 | 31,800 | 2,994 |
| 2018-10-17 | 2,945 | 3,025 | 2,945 | 3,015 | 36,200 | 3,015 |
| 2018-10-16 | 2,906 | 2,960 | 2,882 | 2,930 | 36,000 | 2,930 |
| 2018-10-15 | 2,971 | 3,015 | 2,910 | 2,934 | 42,600 | 2,934 |
| 2018-10-12 | 2,952 | 3,005 | 2,911 | 2,988 | 63,200 | 2,988 |
| 2018-10-11 | 2,904 | 2,999 | 2,899 | 2,968 | 58,300 | 2,968 |
| 2018-10-10 | 3,100 | 3,110 | 3,010 | 3,075 | 48,300 | 3,075 |
| 2018-10-09 | 3,155 | 3,155 | 3,055 | 3,070 | 35,000 | 3,070 |
| 2018-10-05 | 3,255 | 3,255 | 3,175 | 3,180 | 32,500 | 3,180 |
| 2018-10-04 | 3,325 | 3,375 | 3,260 | 3,315 | 23,900 | 3,315 |
| 2018-10-03 | 3,400 | 3,410 | 3,295 | 3,315 | 33,200 | 3,315 |
| 2018-10-02 | 3,380 | 3,485 | 3,375 | 3,415 | 35,400 | 3,415 |
| 2018-10-01 | 3,425 | 3,430 | 3,355 | 3,380 | 29,200 | 3,380 |
| 2018-09-28 | 3,440 | 3,510 | 3,405 | 3,450 | 47,400 | 3,450 |
| 2018-09-27 | 3,415 | 3,535 | 3,315 | 3,440 | 101,400 | 3,440 |
| 2018-09-26 | 3,380 | 3,490 | 3,335 | 3,475 | 66,600 | 3,475 |
| 2018-09-25 | 3,335 | 3,380 | 3,275 | 3,380 | 48,400 | 3,380 |
| 2018-09-21 | 3,200 | 3,320 | 3,200 | 3,300 | 63,600 | 3,300 |
| 2018-09-20 | 3,210 | 3,210 | 3,090 | 3,175 | 45,500 | 3,175 |
| 2018-09-19 | 3,160 | 3,210 | 3,135 | 3,200 | 49,600 | 3,200 |
| 2018-09-18 | 3,025 | 3,115 | 3,000 | 3,105 | 33,700 | 3,105 |
| 2018-09-14 | 2,937 | 3,070 | 2,937 | 3,040 | 52,400 | 3,040 |
| 2018-09-13 | 2,894 | 2,995 | 2,892 | 2,937 | 44,500 | 2,937 |
| 2018-09-12 | 3,000 | 3,005 | 2,843 | 2,898 | 75,400 | 2,898 |
| 2018-09-11 | 3,110 | 3,115 | 2,968 | 2,974 | 78,900 | 2,974 |
| 2018-09-10 | 3,075 | 3,135 | 3,060 | 3,110 | 24,900 | 3,110 |
| 2018-09-07 | 3,160 | 3,165 | 3,065 | 3,110 | 37,000 | 3,110 |
| 2018-09-06 | 3,240 | 3,275 | 3,180 | 3,200 | 39,100 | 3,200 |
| 2018-09-05 | 3,275 | 3,305 | 3,235 | 3,270 | 26,500 | 3,270 |
| 2018-09-04 | 3,305 | 3,330 | 3,255 | 3,270 | 40,100 | 3,270 |
| 2018-09-03 | 3,360 | 3,370 | 3,285 | 3,300 | 28,700 | 3,300 |
| 2018-08-31 | 3,385 | 3,425 | 3,355 | 3,365 | 36,800 | 3,365 |
| 2018-08-30 | 3,435 | 3,455 | 3,400 | 3,420 | 36,300 | 3,420 |
| 2018-08-29 | 3,390 | 3,475 | 3,390 | 3,430 | 45,700 | 3,430 |
| 2018-08-28 | 3,445 | 3,485 | 3,380 | 3,400 | 34,500 | 3,400 |
| 2018-08-27 | 3,275 | 3,400 | 3,275 | 3,390 | 40,300 | 3,390 |
| 2018-08-24 | 3,270 | 3,285 | 3,225 | 3,260 | 33,800 | 3,260 |
| 2018-08-23 | 3,260 | 3,315 | 3,220 | 3,280 | 48,100 | 3,280 |
| 2018-08-22 | 3,150 | 3,250 | 3,120 | 3,245 | 44,400 | 3,245 |
| 2018-08-21 | 3,175 | 3,185 | 3,120 | 3,130 | 28,900 | 3,130 |
| 2018-08-20 | 3,215 | 3,255 | 3,185 | 3,185 | 29,100 | 3,185 |
| 2018-08-17 | 3,160 | 3,240 | 3,130 | 3,230 | 31,100 | 3,230 |
| 2018-08-16 | 3,225 | 3,230 | 3,140 | 3,155 | 69,200 | 3,155 |
| 2018-08-15 | 3,390 | 3,390 | 3,235 | 3,290 | 56,900 | 3,290 |
| 2018-08-14 | 3,275 | 3,420 | 3,270 | 3,390 | 48,800 | 3,390 |
| 2018-08-13 | 3,255 | 3,320 | 3,240 | 3,295 | 61,400 | 3,295 |
| 2018-08-10 | 3,350 | 3,350 | 3,240 | 3,250 | 27,700 | 3,250 |
| 2018-08-09 | 3,230 | 3,330 | 3,210 | 3,320 | 35,500 | 3,320 |
| 2018-08-08 | 3,215 | 3,305 | 3,215 | 3,270 | 76,200 | 3,270 |
| 2018-08-07 | 3,265 | 3,330 | 3,165 | 3,205 | 77,000 | 3,205 |
| 2018-08-06 | 3,355 | 3,400 | 3,280 | 3,300 | 63,400 | 3,300 |
| 2018-08-03 | 3,670 | 3,735 | 3,390 | 3,395 | 174,300 | 3,395 |
| 2018-08-02 | 3,360 | 3,690 | 3,350 | 3,665 | 240,700 | 3,665 |
| 2018-08-01 | 3,190 | 3,395 | 3,110 | 3,360 | 174,300 | 3,360 |
| 2018-07-31 | 3,320 | 3,320 | 3,190 | 3,265 | 78,800 | 3,265 |
| 2018-07-30 | 3,380 | 3,400 | 3,325 | 3,335 | 37,300 | 3,335 |
| 2018-07-27 | 3,440 | 3,440 | 3,325 | 3,355 | 49,600 | 3,355 |
| 2018-07-26 | 3,280 | 3,415 | 3,265 | 3,395 | 72,600 | 3,395 |
| 2018-07-25 | 3,145 | 3,265 | 3,145 | 3,255 | 50,800 | 3,255 |
| 2018-07-24 | 3,090 | 3,145 | 3,080 | 3,140 | 21,200 | 3,140 |
| 2018-07-23 | 3,100 | 3,145 | 3,065 | 3,085 | 41,100 | 3,085 |
| 2018-07-20 | 3,145 | 3,200 | 3,105 | 3,125 | 33,000 | 3,125 |
| 2018-07-19 | 3,150 | 3,210 | 3,145 | 3,170 | 26,300 | 3,170 |
| 2018-07-18 | 3,145 | 3,200 | 3,145 | 3,180 | 18,500 | 3,180 |
| 2018-07-17 | 3,155 | 3,220 | 3,130 | 3,185 | 26,700 | 3,185 |
| 2018-07-13 | 3,150 | 3,185 | 3,105 | 3,155 | 34,000 | 3,155 |
| 2018-07-12 | 3,190 | 3,210 | 3,140 | 3,155 | 20,500 | 3,155 |
| 2018-07-11 | 3,195 | 3,200 | 3,125 | 3,150 | 35,900 | 3,150 |
| 2018-07-10 | 3,300 | 3,315 | 3,230 | 3,230 | 42,600 | 3,230 |
| 2018-07-09 | 3,185 | 3,280 | 3,170 | 3,255 | 30,800 | 3,255 |
| 2018-07-06 | 3,085 | 3,215 | 3,065 | 3,205 | 51,100 | 3,205 |
| 2018-07-05 | 3,120 | 3,185 | 3,050 | 3,065 | 40,100 | 3,065 |
| 2018-07-04 | 3,150 | 3,195 | 3,125 | 3,155 | 30,400 | 3,155 |
| 2018-07-03 | 3,250 | 3,270 | 3,155 | 3,180 | 52,000 | 3,180 |
| 2018-07-02 | 3,340 | 3,385 | 3,255 | 3,255 | 41,800 | 3,255 |
| 2018-06-29 | 3,280 | 3,355 | 3,275 | 3,340 | 31,000 | 3,340 |
| 2018-06-28 | 3,305 | 3,330 | 3,265 | 3,325 | 24,800 | 3,325 |
| 2018-06-27 | 3,325 | 3,365 | 3,285 | 3,340 | 22,700 | 3,340 |
| 2018-06-26 | 3,270 | 3,365 | 3,250 | 3,345 | 27,000 | 3,345 |
| 2018-06-25 | 3,350 | 3,445 | 3,300 | 3,315 | 55,400 | 3,315 |
| 2018-06-22 | 3,270 | 3,430 | 3,260 | 3,420 | 60,300 | 3,420 |
| 2018-06-21 | 3,400 | 3,450 | 3,300 | 3,320 | 76,000 | 3,320 |
| 2018-06-20 | 3,380 | 3,440 | 3,300 | 3,425 | 59,600 | 3,425 |
| 2018-06-19 | 3,440 | 3,475 | 3,380 | 3,385 | 60,900 | 3,385 |
| 2018-06-18 | 3,600 | 3,600 | 3,435 | 3,485 | 69,100 | 3,485 |
| 2018-06-15 | 3,715 | 3,725 | 3,620 | 3,620 | 47,400 | 3,620 |
| 2018-06-14 | 3,655 | 3,735 | 3,645 | 3,715 | 55,600 | 3,715 |
| 2018-06-13 | 3,660 | 3,710 | 3,620 | 3,705 | 50,300 | 3,705 |
| 2018-06-12 | 3,695 | 3,710 | 3,655 | 3,695 | 43,100 | 3,695 |
| 2018-06-11 | 3,630 | 3,710 | 3,620 | 3,695 | 37,700 | 3,695 |
| 2018-06-08 | 3,620 | 3,685 | 3,600 | 3,625 | 110,800 | 3,625 |
| 2018-06-07 | 3,685 | 3,715 | 3,615 | 3,690 | 78,700 | 3,690 |
| 2018-06-06 | 3,505 | 3,665 | 3,505 | 3,650 | 98,700 | 3,650 |
| 2018-06-05 | 3,500 | 3,560 | 3,485 | 3,535 | 61,600 | 3,535 |
| 2018-06-04 | 3,520 | 3,550 | 3,475 | 3,520 | 102,900 | 3,520 |
| 2018-06-01 | 3,600 | 3,600 | 3,425 | 3,560 | 215,200 | 3,560 |
| 2018-05-31 | 3,650 | 3,745 | 3,650 | 3,690 | 114,600 | 3,690 |
| 2018-05-30 | 3,925 | 3,950 | 3,620 | 3,635 | 335,100 | 3,635 |
| 2018-05-29 | 3,960 | 4,200 | 3,960 | 4,030 | 298,200 | 4,030 |
| 2018-05-28 | 3,950 | 3,950 | 3,885 | 3,890 | 43,300 | 3,890 |
| 2018-05-25 | 3,960 | 4,030 | 3,920 | 3,930 | 40,700 | 3,930 |
| 2018-05-24 | 4,105 | 4,110 | 3,970 | 4,000 | 70,300 | 4,000 |
| 2018-05-23 | 4,105 | 4,110 | 4,040 | 4,090 | 56,700 | 4,090 |
| 2018-05-22 | 4,155 | 4,225 | 4,100 | 4,115 | 49,200 | 4,115 |
| 2018-05-21 | 4,035 | 4,135 | 4,035 | 4,125 | 57,700 | 4,125 |
| 2018-05-18 | 4,035 | 4,070 | 4,005 | 4,040 | 91,600 | 4,040 |
| 2018-05-17 | 4,065 | 4,145 | 4,065 | 4,100 | 35,400 | 4,100 |
| 2018-05-16 | 4,060 | 4,080 | 4,005 | 4,055 | 66,700 | 4,055 |
| 2018-05-15 | 4,180 | 4,200 | 4,100 | 4,110 | 94,100 | 4,110 |
| 2018-05-14 | 4,115 | 4,330 | 4,115 | 4,195 | 258,500 | 4,195 |
| 2018-05-11 | 4,650 | 4,675 | 4,545 | 4,605 | 81,800 | 4,605 |
| 2018-05-10 | 4,640 | 4,795 | 4,640 | 4,710 | 41,800 | 4,710 |
| 2018-05-09 | 4,645 | 4,690 | 4,620 | 4,640 | 26,200 | 4,640 |
| 2018-05-08 | 4,600 | 4,675 | 4,595 | 4,650 | 21,100 | 4,650 |
| 2018-05-07 | 4,705 | 4,705 | 4,585 | 4,600 | 30,600 | 4,600 |
| 2018-05-02 | 4,535 | 4,685 | 4,535 | 4,665 | 52,600 | 4,665 |
| 2018-05-01 | 4,600 | 4,625 | 4,535 | 4,555 | 78,500 | 4,555 |
| 2018-04-27 | 4,785 | 4,795 | 4,645 | 4,665 | 81,300 | 4,665 |
| 2018-04-26 | 4,850 | 4,920 | 4,775 | 4,790 | 35,900 | 4,790 |
| 2018-04-25 | 4,825 | 4,875 | 4,755 | 4,840 | 38,900 | 4,840 |
| 2018-04-24 | 4,850 | 4,890 | 4,825 | 4,870 | 27,500 | 4,870 |
| 2018-04-23 | 4,860 | 4,880 | 4,800 | 4,835 | 32,700 | 4,835 |
| 2018-04-20 | 4,900 | 4,915 | 4,825 | 4,855 | 33,300 | 4,855 |
| 2018-04-19 | 4,840 | 5,020 | 4,840 | 4,940 | 93,700 | 4,940 |
| 2018-04-18 | 4,590 | 4,815 | 4,580 | 4,775 | 74,000 | 4,775 |
| 2018-04-17 | 4,645 | 4,705 | 4,550 | 4,585 | 55,800 | 4,585 |
| 2018-04-16 | 4,730 | 4,770 | 4,615 | 4,705 | 34,700 | 4,705 |
| 2018-04-13 | 4,610 | 4,750 | 4,595 | 4,730 | 62,500 | 4,730 |
| 2018-04-12 | 4,630 | 4,675 | 4,580 | 4,600 | 28,900 | 4,600 |
| 2018-04-11 | 4,605 | 4,690 | 4,595 | 4,635 | 35,500 | 4,635 |
| 2018-04-10 | 4,505 | 4,650 | 4,475 | 4,645 | 57,400 | 4,645 |
| 2018-04-09 | 4,540 | 4,590 | 4,470 | 4,575 | 54,400 | 4,575 |
| 2018-04-06 | 4,645 | 4,645 | 4,545 | 4,575 | 49,100 | 4,575 |
| 2018-04-05 | 4,515 | 4,655 | 4,515 | 4,620 | 59,200 | 4,620 |
| 2018-04-04 | 4,665 | 4,680 | 4,500 | 4,520 | 57,800 | 4,520 |
| 2018-04-03 | 4,660 | 4,675 | 4,595 | 4,615 | 57,000 | 4,615 |
| 2018-03-30 | 4,700 | 4,870 | 4,690 | 4,820 | 77,500 | 4,820 |
| 2018-03-29 | 4,705 | 4,710 | 4,570 | 4,665 | 54,000 | 4,665 |
| 2018-03-28 | 4,570 | 4,675 | 4,560 | 4,625 | 43,200 | 4,625 |
| 2018-03-27 | 4,695 | 4,720 | 4,625 | 4,710 | 55,900 | 4,710 |
| 2018-03-26 | 4,405 | 4,560 | 4,335 | 4,555 | 75,900 | 4,555 |
| 2018-03-23 | 4,565 | 4,585 | 4,480 | 4,495 | 77,200 | 4,495 |
| 2018-03-22 | 4,705 | 4,780 | 4,660 | 4,775 | 70,900 | 4,775 |
| 2018-03-20 | 4,720 | 4,760 | 4,675 | 4,760 | 58,300 | 4,760 |
| 2018-03-19 | 4,830 | 4,885 | 4,730 | 4,805 | 54,700 | 4,805 |
| 2018-03-16 | 4,985 | 4,985 | 4,810 | 4,855 | 73,500 | 4,855 |
| 2018-03-15 | 4,900 | 5,010 | 4,850 | 4,960 | 64,100 | 4,960 |
| 2018-03-14 | 4,985 | 5,030 | 4,905 | 4,910 | 74,000 | 4,910 |
| 2018-03-13 | 4,870 | 5,050 | 4,860 | 5,050 | 78,200 | 5,050 |
| 2018-03-12 | 5,100 | 5,120 | 4,890 | 4,905 | 72,900 | 4,905 |
| 2018-03-09 | 4,950 | 5,120 | 4,900 | 5,040 | 94,600 | 5,040 |
| 2018-03-08 | 4,775 | 4,915 | 4,775 | 4,910 | 43,100 | 4,910 |
| 2018-03-07 | 4,845 | 4,860 | 4,700 | 4,745 | 47,700 | 4,745 |
| 2018-03-06 | 4,760 | 4,940 | 4,740 | 4,845 | 63,700 | 4,845 |
| 2018-03-05 | 4,820 | 4,835 | 4,655 | 4,655 | 79,400 | 4,655 |
| 2018-03-02 | 4,950 | 4,970 | 4,860 | 4,860 | 78,400 | 4,860 |
| 2018-03-01 | 4,960 | 5,110 | 4,920 | 5,050 | 75,600 | 5,050 |
| 2018-02-28 | 4,910 | 5,130 | 4,910 | 5,040 | 60,500 | 5,040 |
| 2018-02-27 | 4,955 | 5,020 | 4,905 | 5,010 | 83,700 | 5,010 |
| 2018-02-26 | 4,910 | 4,935 | 4,840 | 4,885 | 50,900 | 4,885 |
| 2018-02-23 | 4,820 | 4,900 | 4,795 | 4,890 | 62,400 | 4,890 |
| 2018-02-22 | 4,915 | 4,915 | 4,765 | 4,830 | 78,900 | 4,830 |
| 2018-02-21 | 4,750 | 5,000 | 4,735 | 4,960 | 122,800 | 4,960 |
| 2018-02-20 | 4,935 | 4,960 | 4,780 | 4,790 | 176,600 | 4,790 |
| 2018-02-19 | 5,000 | 5,090 | 4,955 | 5,030 | 49,700 | 5,030 |
| 2018-02-16 | 4,920 | 5,040 | 4,830 | 5,000 | 171,600 | 5,000 |
| 2018-02-15 | 4,855 | 5,100 | 4,825 | 4,855 | 195,100 | 4,855 |
| 2018-02-14 | 4,830 | 4,920 | 4,735 | 4,785 | 100,100 | 4,785 |
| 2018-02-13 | 4,960 | 5,020 | 4,880 | 4,900 | 101,800 | 4,900 |
| 2018-02-09 | 4,695 | 4,900 | 4,695 | 4,890 | 117,200 | 4,890 |
| 2018-02-08 | 4,970 | 5,110 | 4,960 | 5,030 | 102,400 | 5,030 |
| 2018-02-07 | 5,200 | 5,250 | 4,970 | 4,975 | 140,600 | 4,975 |
| 2018-02-06 | 4,850 | 5,040 | 4,650 | 4,860 | 272,400 | 4,860 |
| 2018-02-05 | 5,260 | 5,400 | 5,140 | 5,190 | 314,300 | 5,190 |
| 2018-02-02 | 5,720 | 5,740 | 5,350 | 5,410 | 361,100 | 5,410 |
| 2018-02-01 | 6,300 | 6,300 | 5,750 | 5,760 | 268,100 | 5,760 |
| 2018-01-31 | 5,850 | 6,130 | 5,850 | 5,980 | 123,600 | 5,980 |
| 2018-01-30 | 6,050 | 6,060 | 5,860 | 5,930 | 129,600 | 5,930 |
| 2018-01-29 | 6,250 | 6,250 | 6,130 | 6,130 | 93,800 | 6,130 |
| 2018-01-26 | 6,270 | 6,340 | 6,210 | 6,250 | 110,700 | 6,250 |
| 2018-01-25 | 6,230 | 6,300 | 6,200 | 6,260 | 74,200 | 6,260 |
| 2018-01-24 | 6,320 | 6,370 | 6,220 | 6,310 | 104,800 | 6,310 |
| 2018-01-23 | 6,380 | 6,380 | 6,270 | 6,330 | 77,800 | 6,330 |
| 2018-01-22 | 6,220 | 6,300 | 6,180 | 6,290 | 56,100 | 6,290 |
| 2018-01-19 | 6,100 | 6,240 | 6,100 | 6,230 | 77,200 | 6,230 |
| 2018-01-18 | 6,280 | 6,380 | 6,130 | 6,140 | 114,400 | 6,140 |
| 2018-01-17 | 6,330 | 6,350 | 6,250 | 6,250 | 95,700 | 6,250 |
| 2018-01-16 | 6,340 | 6,420 | 6,290 | 6,400 | 99,200 | 6,400 |
| 2018-01-15 | 6,400 | 6,420 | 6,260 | 6,340 | 72,900 | 6,340 |
| 2018-01-12 | 6,400 | 6,420 | 6,320 | 6,330 | 54,100 | 6,330 |
| 2018-01-11 | 6,360 | 6,400 | 6,330 | 6,350 | 57,300 | 6,350 |
| 2018-01-10 | 6,440 | 6,460 | 6,350 | 6,410 | 122,600 | 6,410 |
| 2018-01-09 | 6,360 | 6,440 | 6,310 | 6,410 | 128,500 | 6,410 |
| 2018-01-05 | 6,160 | 6,280 | 6,140 | 6,260 | 113,500 | 6,260 |
| 2018-01-04 | 6,100 | 6,150 | 6,030 | 6,140 | 126,500 | 6,140 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.08株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.08株 [1986-03-27]1株→1.1株
