4114 (株)日本触媒 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 | 6,920 | 7,030 | 6,920 | 7,010 | 118,600 | 1,752.50 |
| 2018-12-27 | 6,980 | 6,980 | 6,830 | 6,970 | 374,800 | 1,742.50 |
| 2018-12-26 | 6,770 | 6,940 | 6,690 | 6,780 | 450,800 | 1,695 |
| 2018-12-25 | 6,730 | 6,810 | 6,610 | 6,750 | 346,300 | 1,687.50 |
| 2018-12-21 | 7,070 | 7,090 | 6,790 | 6,860 | 326,500 | 1,715 |
| 2018-12-20 | 7,130 | 7,220 | 7,070 | 7,080 | 227,300 | 1,770 |
| 2018-12-19 | 7,080 | 7,230 | 7,050 | 7,180 | 416,600 | 1,795 |
| 2018-12-18 | 6,960 | 6,960 | 6,850 | 6,900 | 222,200 | 1,725 |
| 2018-12-17 | 7,110 | 7,200 | 7,040 | 7,050 | 122,400 | 1,762.50 |
| 2018-12-14 | 7,180 | 7,190 | 7,070 | 7,110 | 151,600 | 1,777.50 |
| 2018-12-13 | 7,110 | 7,260 | 7,060 | 7,210 | 196,200 | 1,802.50 |
| 2018-12-12 | 7,110 | 7,180 | 7,050 | 7,110 | 224,400 | 1,777.50 |
| 2018-12-11 | 7,100 | 7,160 | 7,050 | 7,130 | 107,300 | 1,782.50 |
| 2018-12-10 | 7,150 | 7,220 | 7,120 | 7,190 | 84,400 | 1,797.50 |
| 2018-12-07 | 7,280 | 7,320 | 7,230 | 7,280 | 99,900 | 1,820 |
| 2018-12-06 | 7,250 | 7,300 | 7,210 | 7,290 | 148,000 | 1,822.50 |
| 2018-12-05 | 7,320 | 7,410 | 7,280 | 7,390 | 139,000 | 1,847.50 |
| 2018-12-04 | 7,730 | 7,730 | 7,440 | 7,470 | 209,300 | 1,867.50 |
| 2018-12-03 | 7,620 | 7,690 | 7,540 | 7,630 | 143,600 | 1,907.50 |
| 2018-11-30 | 7,460 | 7,620 | 7,460 | 7,570 | 146,100 | 1,892.50 |
| 2018-11-29 | 7,480 | 7,570 | 7,420 | 7,490 | 144,100 | 1,872.50 |
| 2018-11-28 | 7,300 | 7,410 | 7,230 | 7,410 | 173,700 | 1,852.50 |
| 2018-11-27 | 7,400 | 7,450 | 7,310 | 7,360 | 150,400 | 1,840 |
| 2018-11-26 | 7,260 | 7,400 | 7,190 | 7,330 | 200,800 | 1,832.50 |
| 2018-11-22 | 7,170 | 7,250 | 7,070 | 7,220 | 99,100 | 1,805 |
| 2018-11-21 | 6,960 | 7,270 | 6,960 | 7,240 | 228,800 | 1,810 |
| 2018-11-20 | 7,010 | 7,100 | 6,940 | 6,970 | 158,600 | 1,742.50 |
| 2018-11-19 | 7,090 | 7,220 | 7,070 | 7,160 | 129,500 | 1,790 |
| 2018-11-16 | 6,960 | 7,130 | 6,920 | 7,080 | 235,700 | 1,770 |
| 2018-11-15 | 6,980 | 7,040 | 6,950 | 6,980 | 149,000 | 1,745 |
| 2018-11-14 | 6,910 | 6,990 | 6,810 | 6,980 | 203,600 | 1,745 |
| 2018-11-13 | 6,960 | 6,990 | 6,830 | 6,880 | 224,500 | 1,720 |
| 2018-11-12 | 6,750 | 7,130 | 6,750 | 7,080 | 301,600 | 1,770 |
| 2018-11-09 | 6,870 | 6,890 | 6,740 | 6,740 | 216,900 | 1,685 |
| 2018-11-08 | 7,160 | 7,210 | 6,840 | 6,870 | 216,300 | 1,717.50 |
| 2018-11-07 | 6,820 | 7,250 | 6,820 | 6,960 | 656,800 | 1,740 |
| 2018-11-06 | 7,510 | 7,580 | 6,550 | 6,720 | 610,000 | 1,680 |
| 2018-11-05 | 7,500 | 7,500 | 7,370 | 7,410 | 80,400 | 1,852.50 |
| 2018-11-02 | 7,410 | 7,510 | 7,350 | 7,500 | 127,500 | 1,875 |
| 2018-11-01 | 7,280 | 7,430 | 7,270 | 7,340 | 128,300 | 1,835 |
| 2018-10-31 | 7,250 | 7,290 | 7,180 | 7,280 | 109,600 | 1,820 |
| 2018-10-30 | 7,050 | 7,250 | 7,050 | 7,200 | 126,900 | 1,800 |
| 2018-10-29 | 7,260 | 7,310 | 7,130 | 7,150 | 86,100 | 1,787.50 |
| 2018-10-26 | 7,390 | 7,410 | 7,210 | 7,240 | 113,400 | 1,810 |
| 2018-10-25 | 7,330 | 7,380 | 7,230 | 7,350 | 256,500 | 1,837.50 |
| 2018-10-24 | 7,670 | 7,670 | 7,480 | 7,630 | 146,200 | 1,907.50 |
| 2018-10-23 | 7,740 | 7,740 | 7,510 | 7,520 | 113,600 | 1,880 |
| 2018-10-22 | 7,780 | 7,880 | 7,710 | 7,830 | 91,100 | 1,957.50 |
| 2018-10-19 | 7,870 | 7,900 | 7,790 | 7,880 | 113,000 | 1,970 |
| 2018-10-18 | 8,010 | 8,020 | 7,900 | 7,930 | 80,600 | 1,982.50 |
| 2018-10-17 | 8,050 | 8,100 | 7,950 | 8,010 | 106,200 | 2,002.50 |
| 2018-10-16 | 7,930 | 8,020 | 7,900 | 7,970 | 121,500 | 1,992.50 |
| 2018-10-15 | 8,000 | 8,040 | 7,950 | 7,970 | 94,300 | 1,992.50 |
| 2018-10-12 | 8,030 | 8,110 | 7,980 | 8,070 | 112,700 | 2,017.50 |
| 2018-10-11 | 8,060 | 8,190 | 8,020 | 8,090 | 149,900 | 2,022.50 |
| 2018-10-10 | 8,460 | 8,500 | 8,340 | 8,420 | 79,500 | 2,105 |
| 2018-10-09 | 8,520 | 8,560 | 8,460 | 8,470 | 73,600 | 2,117.50 |
| 2018-10-05 | 8,660 | 8,740 | 8,540 | 8,670 | 148,100 | 2,167.50 |
| 2018-10-04 | 8,700 | 8,770 | 8,610 | 8,660 | 186,700 | 2,165 |
| 2018-10-03 | 8,850 | 8,850 | 8,680 | 8,700 | 156,500 | 2,175 |
| 2018-10-02 | 8,900 | 8,960 | 8,840 | 8,890 | 120,600 | 2,222.50 |
| 2018-10-01 | 8,770 | 8,920 | 8,710 | 8,860 | 140,500 | 2,215 |
| 2018-09-28 | 8,890 | 8,910 | 8,760 | 8,830 | 121,400 | 2,207.50 |
| 2018-09-27 | 8,820 | 8,880 | 8,770 | 8,800 | 138,900 | 2,200 |
| 2018-09-26 | 8,650 | 8,810 | 8,620 | 8,810 | 144,700 | 2,202.50 |
| 2018-09-25 | 8,400 | 8,630 | 8,300 | 8,630 | 146,500 | 2,157.50 |
| 2018-09-21 | 8,500 | 8,570 | 8,440 | 8,450 | 193,900 | 2,112.50 |
| 2018-09-20 | 8,490 | 8,490 | 8,350 | 8,420 | 125,900 | 2,105 |
| 2018-09-19 | 8,520 | 8,540 | 8,370 | 8,460 | 135,600 | 2,115 |
| 2018-09-18 | 8,230 | 8,460 | 8,220 | 8,440 | 81,300 | 2,110 |
| 2018-09-14 | 8,240 | 8,260 | 8,190 | 8,240 | 102,200 | 2,060 |
| 2018-09-13 | 8,040 | 8,180 | 8,020 | 8,160 | 99,800 | 2,040 |
| 2018-09-12 | 8,040 | 8,050 | 7,880 | 7,970 | 106,700 | 1,992.50 |
| 2018-09-11 | 8,010 | 8,050 | 7,940 | 8,000 | 87,000 | 2,000 |
| 2018-09-10 | 7,900 | 7,960 | 7,900 | 7,940 | 50,500 | 1,985 |
| 2018-09-07 | 7,930 | 7,970 | 7,900 | 7,940 | 95,900 | 1,985 |
| 2018-09-06 | 7,970 | 8,020 | 7,920 | 7,940 | 103,400 | 1,985 |
| 2018-09-05 | 8,090 | 8,100 | 7,990 | 8,010 | 101,400 | 2,002.50 |
| 2018-09-04 | 8,100 | 8,140 | 8,040 | 8,080 | 81,200 | 2,020 |
| 2018-09-03 | 8,150 | 8,210 | 8,060 | 8,110 | 102,100 | 2,027.50 |
| 2018-08-31 | 8,170 | 8,290 | 8,150 | 8,190 | 160,800 | 2,047.50 |
| 2018-08-30 | 8,330 | 8,340 | 8,240 | 8,300 | 116,000 | 2,075 |
| 2018-08-29 | 8,370 | 8,420 | 8,310 | 8,380 | 91,200 | 2,095 |
| 2018-08-28 | 8,350 | 8,430 | 8,290 | 8,370 | 91,200 | 2,092.50 |
| 2018-08-27 | 8,180 | 8,300 | 8,180 | 8,300 | 54,800 | 2,075 |
| 2018-08-24 | 8,230 | 8,240 | 8,160 | 8,180 | 77,500 | 2,045 |
| 2018-08-23 | 8,190 | 8,280 | 8,140 | 8,200 | 91,900 | 2,050 |
| 2018-08-22 | 8,040 | 8,140 | 8,030 | 8,140 | 64,600 | 2,035 |
| 2018-08-21 | 7,980 | 8,070 | 7,950 | 8,040 | 95,400 | 2,010 |
| 2018-08-20 | 8,000 | 8,120 | 8,000 | 8,020 | 114,800 | 2,005 |
| 2018-08-17 | 8,050 | 8,090 | 8,020 | 8,060 | 65,500 | 2,015 |
| 2018-08-16 | 7,970 | 8,070 | 7,860 | 8,030 | 144,500 | 2,007.50 |
| 2018-08-15 | 8,050 | 8,130 | 8,010 | 8,100 | 150,500 | 2,025 |
| 2018-08-14 | 7,880 | 7,960 | 7,830 | 7,960 | 71,000 | 1,990 |
| 2018-08-13 | 7,990 | 8,010 | 7,840 | 7,840 | 117,400 | 1,960 |
| 2018-08-10 | 8,060 | 8,100 | 7,980 | 7,980 | 129,500 | 1,995 |
| 2018-08-09 | 8,030 | 8,180 | 8,020 | 8,130 | 77,600 | 2,032.50 |
| 2018-08-08 | 8,180 | 8,180 | 8,050 | 8,060 | 108,900 | 2,015 |
| 2018-08-07 | 8,140 | 8,200 | 8,090 | 8,170 | 107,600 | 2,042.50 |
| 2018-08-06 | 8,390 | 8,390 | 8,190 | 8,260 | 160,500 | 2,065 |
| 2018-08-03 | 8,440 | 8,670 | 8,360 | 8,420 | 404,200 | 2,105 |
| 2018-08-02 | 8,090 | 8,130 | 7,950 | 8,030 | 168,700 | 2,007.50 |
| 2018-08-01 | 8,040 | 8,140 | 7,970 | 8,130 | 118,700 | 2,032.50 |
| 2018-07-31 | 8,000 | 8,040 | 7,930 | 7,980 | 125,300 | 1,995 |
| 2018-07-30 | 8,000 | 8,070 | 8,000 | 8,030 | 61,000 | 2,007.50 |
| 2018-07-27 | 8,050 | 8,080 | 8,000 | 8,050 | 69,800 | 2,012.50 |
| 2018-07-26 | 7,970 | 8,060 | 7,950 | 8,010 | 94,200 | 2,002.50 |
| 2018-07-25 | 7,930 | 7,960 | 7,860 | 7,900 | 135,300 | 1,975 |
| 2018-07-24 | 7,960 | 7,970 | 7,810 | 7,840 | 162,300 | 1,960 |
| 2018-07-23 | 8,070 | 8,070 | 7,970 | 8,000 | 88,200 | 2,000 |
| 2018-07-20 | 8,110 | 8,200 | 8,050 | 8,120 | 83,700 | 2,030 |
| 2018-07-19 | 8,180 | 8,240 | 8,120 | 8,150 | 68,000 | 2,037.50 |
| 2018-07-18 | 8,340 | 8,340 | 8,180 | 8,220 | 108,200 | 2,055 |
| 2018-07-17 | 8,170 | 8,340 | 8,170 | 8,280 | 117,100 | 2,070 |
| 2018-07-13 | 7,970 | 8,100 | 7,970 | 8,090 | 105,000 | 2,022.50 |
| 2018-07-12 | 8,120 | 8,150 | 7,940 | 7,970 | 111,500 | 1,992.50 |
| 2018-07-11 | 8,180 | 8,180 | 8,020 | 8,110 | 110,300 | 2,027.50 |
| 2018-07-10 | 8,400 | 8,420 | 8,250 | 8,260 | 109,100 | 2,065 |
| 2018-07-09 | 8,170 | 8,370 | 8,150 | 8,320 | 161,500 | 2,080 |
| 2018-07-06 | 8,000 | 8,210 | 8,000 | 8,170 | 154,400 | 2,042.50 |
| 2018-07-05 | 7,960 | 7,970 | 7,880 | 7,920 | 93,000 | 1,980 |
| 2018-07-04 | 7,910 | 8,040 | 7,910 | 7,970 | 111,500 | 1,992.50 |
| 2018-07-03 | 7,900 | 7,980 | 7,870 | 7,930 | 156,300 | 1,982.50 |
| 2018-07-02 | 7,970 | 8,040 | 7,890 | 7,900 | 90,400 | 1,975 |
| 2018-06-29 | 8,030 | 8,050 | 7,870 | 8,010 | 116,000 | 2,002.50 |
| 2018-06-28 | 7,960 | 8,070 | 7,930 | 8,040 | 80,300 | 2,010 |
| 2018-06-27 | 8,030 | 8,050 | 7,920 | 7,990 | 153,400 | 1,997.50 |
| 2018-06-26 | 7,860 | 8,080 | 7,860 | 8,060 | 158,800 | 2,015 |
| 2018-06-25 | 7,880 | 7,960 | 7,830 | 7,860 | 139,800 | 1,965 |
| 2018-06-22 | 7,840 | 7,940 | 7,780 | 7,880 | 272,600 | 1,970 |
| 2018-06-21 | 7,990 | 8,060 | 7,850 | 7,880 | 205,000 | 1,970 |
| 2018-06-20 | 8,010 | 8,090 | 7,920 | 8,040 | 189,200 | 2,010 |
| 2018-06-19 | 8,180 | 8,220 | 8,060 | 8,070 | 143,300 | 2,017.50 |
| 2018-06-18 | 8,290 | 8,380 | 8,250 | 8,300 | 100,400 | 2,075 |
| 2018-06-15 | 8,410 | 8,470 | 8,260 | 8,290 | 200,600 | 2,072.50 |
| 2018-06-14 | 8,450 | 8,490 | 8,390 | 8,440 | 82,600 | 2,110 |
| 2018-06-13 | 8,590 | 8,620 | 8,480 | 8,490 | 129,000 | 2,122.50 |
| 2018-06-12 | 8,640 | 8,640 | 8,530 | 8,590 | 121,200 | 2,147.50 |
| 2018-06-11 | 8,600 | 8,700 | 8,550 | 8,580 | 180,600 | 2,145 |
| 2018-06-08 | 8,640 | 8,750 | 8,580 | 8,610 | 196,600 | 2,152.50 |
| 2018-06-07 | 8,560 | 8,650 | 8,540 | 8,640 | 168,100 | 2,160 |
| 2018-06-06 | 8,540 | 8,570 | 8,440 | 8,480 | 180,200 | 2,120 |
| 2018-06-05 | 8,610 | 8,690 | 8,540 | 8,600 | 191,700 | 2,150 |
| 2018-06-04 | 8,540 | 8,630 | 8,510 | 8,580 | 210,000 | 2,145 |
| 2018-06-01 | 8,370 | 8,510 | 8,310 | 8,450 | 176,900 | 2,112.50 |
| 2018-05-31 | 8,470 | 8,560 | 8,380 | 8,390 | 297,900 | 2,097.50 |
| 2018-05-30 | 8,210 | 8,480 | 8,210 | 8,450 | 348,900 | 2,112.50 |
| 2018-05-29 | 8,460 | 8,510 | 8,360 | 8,480 | 202,200 | 2,120 |
| 2018-05-28 | 8,500 | 8,650 | 8,380 | 8,430 | 383,300 | 2,107.50 |
| 2018-05-25 | 8,020 | 8,350 | 8,020 | 8,180 | 425,300 | 2,045 |
| 2018-05-24 | 8,090 | 8,090 | 7,870 | 7,940 | 193,500 | 1,985 |
| 2018-05-23 | 7,990 | 8,190 | 7,940 | 8,100 | 398,800 | 2,025 |
| 2018-05-22 | 7,690 | 7,840 | 7,640 | 7,790 | 264,300 | 1,947.50 |
| 2018-05-21 | 7,680 | 7,680 | 7,610 | 7,630 | 73,300 | 1,907.50 |
| 2018-05-18 | 7,550 | 7,660 | 7,520 | 7,610 | 82,300 | 1,902.50 |
| 2018-05-17 | 7,530 | 7,610 | 7,500 | 7,520 | 132,000 | 1,880 |
| 2018-05-16 | 7,560 | 7,610 | 7,480 | 7,510 | 135,600 | 1,877.50 |
| 2018-05-15 | 7,660 | 7,700 | 7,580 | 7,640 | 152,500 | 1,910 |
| 2018-05-14 | 7,650 | 7,710 | 7,570 | 7,660 | 152,200 | 1,915 |
| 2018-05-11 | 7,250 | 7,770 | 7,240 | 7,660 | 444,100 | 1,915 |
| 2018-05-10 | 7,250 | 7,260 | 7,120 | 7,160 | 164,900 | 1,790 |
| 2018-05-09 | 7,290 | 7,300 | 7,080 | 7,210 | 247,100 | 1,802.50 |
| 2018-05-08 | 7,420 | 7,500 | 7,170 | 7,230 | 603,500 | 1,807.50 |
| 2018-05-07 | 7,440 | 7,440 | 7,300 | 7,360 | 98,400 | 1,840 |
| 2018-05-02 | 7,360 | 7,480 | 7,360 | 7,440 | 103,500 | 1,860 |
| 2018-05-01 | 7,410 | 7,430 | 7,330 | 7,410 | 95,600 | 1,852.50 |
| 2018-04-27 | 7,480 | 7,480 | 7,400 | 7,440 | 81,000 | 1,860 |
| 2018-04-26 | 7,450 | 7,460 | 7,370 | 7,410 | 86,500 | 1,852.50 |
| 2018-04-25 | 7,290 | 7,430 | 7,280 | 7,400 | 92,400 | 1,850 |
| 2018-04-24 | 7,280 | 7,390 | 7,270 | 7,370 | 95,600 | 1,842.50 |
| 2018-04-23 | 7,240 | 7,310 | 7,210 | 7,240 | 98,800 | 1,810 |
| 2018-04-20 | 7,090 | 7,240 | 7,060 | 7,190 | 147,700 | 1,797.50 |
| 2018-04-19 | 7,120 | 7,190 | 6,960 | 7,080 | 321,200 | 1,770 |
| 2018-04-18 | 7,070 | 7,140 | 7,040 | 7,140 | 147,200 | 1,785 |
| 2018-04-17 | 7,220 | 7,280 | 7,020 | 7,070 | 240,800 | 1,767.50 |
| 2018-04-16 | 7,270 | 7,350 | 7,230 | 7,340 | 78,300 | 1,835 |
| 2018-04-13 | 7,150 | 7,270 | 7,150 | 7,270 | 103,400 | 1,817.50 |
| 2018-04-12 | 7,160 | 7,160 | 7,090 | 7,140 | 87,500 | 1,785 |
| 2018-04-11 | 7,110 | 7,160 | 7,100 | 7,130 | 200,600 | 1,782.50 |
| 2018-04-10 | 7,080 | 7,120 | 7,010 | 7,110 | 146,900 | 1,777.50 |
| 2018-04-09 | 7,060 | 7,100 | 7,010 | 7,070 | 89,500 | 1,767.50 |
| 2018-04-06 | 7,110 | 7,110 | 7,040 | 7,060 | 135,300 | 1,765 |
| 2018-04-05 | 7,120 | 7,120 | 7,060 | 7,080 | 126,800 | 1,770 |
| 2018-04-04 | 7,110 | 7,110 | 6,990 | 7,050 | 181,000 | 1,762.50 |
| 2018-04-03 | 7,100 | 7,140 | 7,080 | 7,110 | 117,900 | 1,777.50 |
| 2018-03-30 | 7,410 | 7,430 | 7,200 | 7,220 | 183,000 | 1,805 |
| 2018-03-29 | 7,330 | 7,330 | 7,190 | 7,290 | 83,700 | 1,822.50 |
| 2018-03-28 | 7,190 | 7,300 | 7,120 | 7,290 | 109,400 | 1,822.50 |
| 2018-03-27 | 7,110 | 7,270 | 7,110 | 7,270 | 133,800 | 1,817.50 |
| 2018-03-26 | 6,960 | 7,100 | 6,960 | 7,100 | 135,300 | 1,775 |
| 2018-03-23 | 7,200 | 7,270 | 7,050 | 7,080 | 197,300 | 1,770 |
| 2018-03-22 | 7,450 | 7,480 | 7,390 | 7,440 | 138,800 | 1,860 |
| 2018-03-20 | 7,500 | 7,540 | 7,480 | 7,530 | 88,900 | 1,882.50 |
| 2018-03-19 | 7,480 | 7,530 | 7,440 | 7,500 | 123,900 | 1,875 |
| 2018-03-16 | 7,510 | 7,540 | 7,470 | 7,480 | 142,400 | 1,870 |
| 2018-03-15 | 7,500 | 7,540 | 7,480 | 7,500 | 87,800 | 1,875 |
| 2018-03-14 | 7,500 | 7,540 | 7,470 | 7,500 | 118,700 | 1,875 |
| 2018-03-13 | 7,500 | 7,570 | 7,470 | 7,560 | 135,500 | 1,890 |
| 2018-03-12 | 7,590 | 7,660 | 7,520 | 7,630 | 103,500 | 1,907.50 |
| 2018-03-09 | 7,600 | 7,610 | 7,490 | 7,530 | 126,400 | 1,882.50 |
| 2018-03-08 | 7,580 | 7,580 | 7,500 | 7,520 | 100,000 | 1,880 |
| 2018-03-07 | 7,530 | 7,580 | 7,490 | 7,510 | 138,300 | 1,877.50 |
| 2018-03-06 | 7,530 | 7,600 | 7,500 | 7,530 | 109,300 | 1,882.50 |
| 2018-03-05 | 7,450 | 7,520 | 7,390 | 7,450 | 111,500 | 1,862.50 |
| 2018-03-02 | 7,420 | 7,490 | 7,410 | 7,450 | 120,900 | 1,862.50 |
| 2018-03-01 | 7,630 | 7,630 | 7,470 | 7,530 | 108,000 | 1,882.50 |
| 2018-02-28 | 7,660 | 7,700 | 7,600 | 7,600 | 134,200 | 1,900 |
| 2018-02-27 | 7,700 | 7,740 | 7,610 | 7,630 | 79,800 | 1,907.50 |
| 2018-02-26 | 7,590 | 7,630 | 7,520 | 7,560 | 70,000 | 1,890 |
| 2018-02-23 | 7,380 | 7,520 | 7,380 | 7,510 | 120,300 | 1,877.50 |
| 2018-02-22 | 7,380 | 7,400 | 7,310 | 7,330 | 155,400 | 1,832.50 |
| 2018-02-21 | 7,510 | 7,520 | 7,440 | 7,480 | 81,100 | 1,870 |
| 2018-02-20 | 7,510 | 7,560 | 7,420 | 7,490 | 144,700 | 1,872.50 |
| 2018-02-19 | 7,460 | 7,530 | 7,420 | 7,500 | 116,900 | 1,875 |
| 2018-02-16 | 7,370 | 7,430 | 7,350 | 7,380 | 151,900 | 1,845 |
| 2018-02-15 | 7,410 | 7,510 | 7,380 | 7,410 | 162,500 | 1,852.50 |
| 2018-02-14 | 7,430 | 7,530 | 7,420 | 7,470 | 144,700 | 1,867.50 |
| 2018-02-13 | 7,500 | 7,530 | 7,430 | 7,440 | 218,300 | 1,860 |
| 2018-02-09 | 7,300 | 7,480 | 7,290 | 7,480 | 213,100 | 1,870 |
| 2018-02-08 | 7,310 | 7,480 | 7,300 | 7,450 | 214,700 | 1,862.50 |
| 2018-02-07 | 7,500 | 7,560 | 7,280 | 7,290 | 293,100 | 1,822.50 |
| 2018-02-06 | 7,450 | 7,460 | 7,150 | 7,280 | 313,900 | 1,820 |
| 2018-02-05 | 7,670 | 7,720 | 7,550 | 7,600 | 192,500 | 1,900 |
| 2018-02-02 | 7,730 | 7,830 | 7,690 | 7,730 | 159,000 | 1,932.50 |
| 2018-02-01 | 7,720 | 7,830 | 7,690 | 7,780 | 157,600 | 1,945 |
| 2018-01-31 | 7,740 | 7,890 | 7,740 | 7,750 | 209,100 | 1,937.50 |
| 2018-01-30 | 7,840 | 7,850 | 7,780 | 7,790 | 147,700 | 1,947.50 |
| 2018-01-29 | 7,800 | 7,890 | 7,800 | 7,850 | 93,700 | 1,962.50 |
| 2018-01-26 | 7,800 | 7,850 | 7,790 | 7,810 | 79,100 | 1,952.50 |
| 2018-01-25 | 7,790 | 7,890 | 7,780 | 7,800 | 103,900 | 1,950 |
| 2018-01-24 | 7,800 | 7,840 | 7,790 | 7,800 | 94,100 | 1,950 |
| 2018-01-23 | 7,750 | 7,790 | 7,710 | 7,790 | 147,500 | 1,947.50 |
| 2018-01-22 | 7,760 | 7,790 | 7,740 | 7,790 | 74,600 | 1,947.50 |
| 2018-01-19 | 7,780 | 7,820 | 7,740 | 7,780 | 125,500 | 1,945 |
| 2018-01-18 | 7,970 | 8,010 | 7,780 | 7,790 | 140,700 | 1,947.50 |
| 2018-01-17 | 7,870 | 7,950 | 7,870 | 7,920 | 93,900 | 1,980 |
| 2018-01-16 | 7,930 | 7,990 | 7,930 | 7,970 | 72,100 | 1,992.50 |
| 2018-01-15 | 8,060 | 8,070 | 7,970 | 7,970 | 60,000 | 1,992.50 |
| 2018-01-12 | 8,060 | 8,070 | 7,990 | 8,000 | 87,800 | 2,000 |
| 2018-01-11 | 8,060 | 8,080 | 7,980 | 8,080 | 123,500 | 2,020 |
| 2018-01-10 | 8,040 | 8,120 | 8,030 | 8,090 | 115,200 | 2,022.50 |
| 2018-01-09 | 8,000 | 8,100 | 7,990 | 8,080 | 240,200 | 2,020 |
| 2018-01-05 | 7,850 | 7,920 | 7,830 | 7,910 | 162,400 | 1,977.50 |
| 2018-01-04 | 7,750 | 7,780 | 7,710 | 7,780 | 221,500 | 1,945 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2015-09-28]1株→0.2株 [1987-11-26]1株→1.1株 [1985-11-27]1株→1.1株
