4116 大日精化工業(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 | 2,706 | 2,749 | 2,679 | 2,725 | 10,500 | 2,725 |
| 2018-12-27 | 2,755 | 2,755 | 2,641 | 2,700 | 35,100 | 2,700 |
| 2018-12-26 | 2,430 | 2,559 | 2,430 | 2,505 | 16,200 | 2,505 |
| 2018-12-25 | 2,305 | 2,490 | 2,305 | 2,426 | 44,300 | 2,426 |
| 2018-12-21 | 2,643 | 2,643 | 2,583 | 2,605 | 35,300 | 2,605 |
| 2018-12-20 | 2,744 | 2,744 | 2,634 | 2,649 | 27,300 | 2,649 |
| 2018-12-19 | 2,751 | 2,758 | 2,724 | 2,746 | 16,500 | 2,746 |
| 2018-12-18 | 2,800 | 2,800 | 2,740 | 2,748 | 20,800 | 2,748 |
| 2018-12-17 | 2,915 | 2,915 | 2,821 | 2,842 | 22,200 | 2,842 |
| 2018-12-14 | 2,962 | 2,962 | 2,875 | 2,883 | 26,000 | 2,883 |
| 2018-12-13 | 2,918 | 2,961 | 2,918 | 2,951 | 27,700 | 2,951 |
| 2018-12-12 | 2,931 | 2,968 | 2,931 | 2,947 | 14,400 | 2,947 |
| 2018-12-11 | 2,977 | 2,977 | 2,880 | 2,931 | 31,900 | 2,931 |
| 2018-12-10 | 3,000 | 3,010 | 2,921 | 2,960 | 30,100 | 2,960 |
| 2018-12-07 | 3,025 | 3,080 | 3,005 | 3,080 | 31,200 | 3,080 |
| 2018-12-06 | 3,060 | 3,060 | 2,991 | 3,025 | 38,800 | 3,025 |
| 2018-12-05 | 3,130 | 3,160 | 3,055 | 3,065 | 27,400 | 3,065 |
| 2018-12-04 | 3,300 | 3,305 | 3,170 | 3,170 | 29,200 | 3,170 |
| 2018-12-03 | 3,345 | 3,345 | 3,265 | 3,300 | 23,700 | 3,300 |
| 2018-11-30 | 3,235 | 3,345 | 3,200 | 3,320 | 38,500 | 3,320 |
| 2018-11-29 | 3,225 | 3,255 | 3,135 | 3,175 | 93,700 | 3,175 |
| 2018-11-28 | 3,285 | 3,305 | 3,210 | 3,230 | 34,000 | 3,230 |
| 2018-11-27 | 3,300 | 3,320 | 3,280 | 3,285 | 19,300 | 3,285 |
| 2018-11-26 | 3,295 | 3,320 | 3,280 | 3,300 | 9,300 | 3,300 |
| 2018-11-22 | 3,310 | 3,355 | 3,285 | 3,345 | 8,300 | 3,345 |
| 2018-11-21 | 3,270 | 3,335 | 3,250 | 3,310 | 14,100 | 3,310 |
| 2018-11-20 | 3,325 | 3,365 | 3,280 | 3,340 | 17,200 | 3,340 |
| 2018-11-19 | 3,295 | 3,375 | 3,295 | 3,340 | 23,700 | 3,340 |
| 2018-11-16 | 3,290 | 3,320 | 3,245 | 3,295 | 19,900 | 3,295 |
| 2018-11-15 | 3,270 | 3,330 | 3,220 | 3,320 | 27,200 | 3,320 |
| 2018-11-14 | 3,285 | 3,350 | 3,275 | 3,325 | 15,900 | 3,325 |
| 2018-11-13 | 3,285 | 3,305 | 3,255 | 3,285 | 27,300 | 3,285 |
| 2018-11-12 | 3,455 | 3,455 | 3,375 | 3,390 | 12,700 | 3,390 |
| 2018-11-09 | 3,405 | 3,465 | 3,395 | 3,460 | 13,200 | 3,460 |
| 2018-11-08 | 3,360 | 3,415 | 3,360 | 3,400 | 21,000 | 3,400 |
| 2018-11-07 | 3,325 | 3,380 | 3,285 | 3,300 | 22,100 | 3,300 |
| 2018-11-06 | 3,320 | 3,385 | 3,310 | 3,350 | 14,700 | 3,350 |
| 2018-11-05 | 3,355 | 3,375 | 3,295 | 3,345 | 29,100 | 3,345 |
| 2018-11-02 | 3,300 | 3,445 | 3,300 | 3,405 | 34,100 | 3,405 |
| 2018-11-01 | 3,290 | 3,375 | 3,290 | 3,320 | 14,900 | 3,320 |
| 2018-10-31 | 3,325 | 3,385 | 3,295 | 3,340 | 17,600 | 3,340 |
| 2018-10-30 | 3,210 | 3,360 | 3,200 | 3,325 | 33,600 | 3,325 |
| 2018-10-29 | 3,240 | 3,315 | 3,210 | 3,220 | 23,000 | 3,220 |
| 2018-10-26 | 3,280 | 3,310 | 3,210 | 3,275 | 29,700 | 3,275 |
| 2018-10-25 | 3,260 | 3,365 | 3,255 | 3,270 | 32,200 | 3,270 |
| 2018-10-24 | 3,370 | 3,410 | 3,345 | 3,390 | 19,400 | 3,390 |
| 2018-10-23 | 3,285 | 3,360 | 3,270 | 3,340 | 31,600 | 3,340 |
| 2018-10-22 | 3,325 | 3,385 | 3,285 | 3,335 | 19,100 | 3,335 |
| 2018-10-19 | 3,320 | 3,365 | 3,275 | 3,360 | 20,200 | 3,360 |
| 2018-10-18 | 3,370 | 3,380 | 3,325 | 3,345 | 23,100 | 3,345 |
| 2018-10-17 | 3,325 | 3,385 | 3,325 | 3,370 | 19,100 | 3,370 |
| 2018-10-16 | 3,255 | 3,315 | 3,255 | 3,310 | 23,600 | 3,310 |
| 2018-10-15 | 3,315 | 3,350 | 3,275 | 3,300 | 40,900 | 3,300 |
| 2018-10-12 | 3,380 | 3,430 | 3,340 | 3,370 | 26,100 | 3,370 |
| 2018-10-11 | 3,295 | 3,430 | 3,295 | 3,380 | 44,900 | 3,380 |
| 2018-10-10 | 3,585 | 3,585 | 3,480 | 3,505 | 14,600 | 3,505 |
| 2018-10-09 | 3,655 | 3,655 | 3,555 | 3,570 | 26,600 | 3,570 |
| 2018-10-05 | 3,690 | 3,690 | 3,645 | 3,660 | 16,100 | 3,660 |
| 2018-10-04 | 3,730 | 3,740 | 3,645 | 3,710 | 20,900 | 3,710 |
| 2018-10-03 | 3,800 | 3,805 | 3,660 | 3,660 | 25,100 | 3,660 |
| 2018-10-02 | 3,810 | 3,835 | 3,735 | 3,800 | 43,700 | 3,800 |
| 2018-10-01 | 3,705 | 3,785 | 3,700 | 3,780 | 24,800 | 3,780 |
| 2018-09-28 | 3,755 | 3,765 | 3,675 | 3,700 | 32,100 | 3,700 |
| 2018-09-27 | 3,745 | 3,800 | 3,650 | 3,715 | 47,300 | 3,715 |
| 2018-09-26 | 3,715 | 3,750 | 3,660 | 3,730 | 28,400 | 3,730 |
| 2018-09-25 | 3,680 | 3,765 | 3,645 | 3,755 | 45,800 | 3,755 |
| 2018-09-21 | 3,580 | 3,665 | 3,580 | 3,665 | 50,800 | 3,665 |
| 2018-09-20 | 3,530 | 3,555 | 3,475 | 3,530 | 23,400 | 3,530 |
| 2018-09-19 | 3,425 | 3,525 | 3,400 | 3,460 | 31,100 | 3,460 |
| 2018-09-18 | 3,220 | 3,375 | 3,220 | 3,355 | 27,600 | 3,355 |
| 2018-09-14 | 3,150 | 3,255 | 3,150 | 3,220 | 41,000 | 3,220 |
| 2018-09-13 | 3,060 | 3,225 | 3,060 | 3,150 | 28,700 | 3,150 |
| 2018-09-12 | 3,190 | 3,190 | 3,030 | 3,130 | 30,600 | 3,130 |
| 2018-09-11 | 3,205 | 3,225 | 3,160 | 3,180 | 26,000 | 3,180 |
| 2018-09-10 | 3,230 | 3,265 | 3,200 | 3,225 | 21,100 | 3,225 |
| 2018-09-07 | 3,290 | 3,310 | 3,235 | 3,265 | 13,900 | 3,265 |
| 2018-09-06 | 3,320 | 3,390 | 3,280 | 3,345 | 21,000 | 3,345 |
| 2018-09-05 | 3,320 | 3,375 | 3,280 | 3,345 | 20,500 | 3,345 |
| 2018-09-04 | 3,395 | 3,395 | 3,330 | 3,340 | 11,100 | 3,340 |
| 2018-09-03 | 3,435 | 3,435 | 3,350 | 3,380 | 9,200 | 3,380 |
| 2018-08-31 | 3,450 | 3,480 | 3,420 | 3,430 | 12,100 | 3,430 |
| 2018-08-30 | 3,530 | 3,550 | 3,455 | 3,510 | 16,400 | 3,510 |
| 2018-08-29 | 3,480 | 3,505 | 3,455 | 3,480 | 12,300 | 3,480 |
| 2018-08-28 | 3,430 | 3,495 | 3,380 | 3,475 | 20,900 | 3,475 |
| 2018-08-27 | 3,345 | 3,420 | 3,345 | 3,415 | 11,600 | 3,415 |
| 2018-08-24 | 3,350 | 3,355 | 3,320 | 3,340 | 6,200 | 3,340 |
| 2018-08-23 | 3,270 | 3,335 | 3,265 | 3,325 | 14,600 | 3,325 |
| 2018-08-22 | 3,195 | 3,280 | 3,195 | 3,250 | 7,600 | 3,250 |
| 2018-08-21 | 3,175 | 3,245 | 3,165 | 3,225 | 22,800 | 3,225 |
| 2018-08-20 | 3,240 | 3,265 | 3,215 | 3,235 | 21,500 | 3,235 |
| 2018-08-17 | 3,240 | 3,305 | 3,240 | 3,295 | 6,300 | 3,295 |
| 2018-08-16 | 3,240 | 3,270 | 3,170 | 3,250 | 21,100 | 3,250 |
| 2018-08-15 | 3,295 | 3,315 | 3,235 | 3,285 | 12,700 | 3,285 |
| 2018-08-14 | 3,270 | 3,355 | 3,270 | 3,315 | 17,200 | 3,315 |
| 2018-08-13 | 3,345 | 3,350 | 3,225 | 3,270 | 27,700 | 3,270 |
| 2018-08-10 | 3,435 | 3,440 | 3,340 | 3,360 | 24,600 | 3,360 |
| 2018-08-09 | 3,410 | 3,480 | 3,410 | 3,470 | 6,000 | 3,470 |
| 2018-08-08 | 3,460 | 3,500 | 3,425 | 3,445 | 17,100 | 3,445 |
| 2018-08-07 | 3,400 | 3,485 | 3,370 | 3,475 | 13,800 | 3,475 |
| 2018-08-06 | 3,480 | 3,480 | 3,365 | 3,370 | 15,300 | 3,370 |
| 2018-08-03 | 3,595 | 3,605 | 3,460 | 3,475 | 11,500 | 3,475 |
| 2018-08-02 | 3,640 | 3,670 | 3,595 | 3,610 | 17,900 | 3,610 |
| 2018-08-01 | 3,555 | 3,655 | 3,550 | 3,650 | 21,000 | 3,650 |
| 2018-07-31 | 3,650 | 3,650 | 3,540 | 3,545 | 31,900 | 3,545 |
| 2018-07-30 | 3,635 | 3,655 | 3,580 | 3,645 | 24,100 | 3,645 |
| 2018-07-27 | 3,600 | 3,615 | 3,585 | 3,605 | 13,200 | 3,605 |
| 2018-07-26 | 3,470 | 3,605 | 3,440 | 3,585 | 30,500 | 3,585 |
| 2018-07-25 | 3,385 | 3,450 | 3,385 | 3,440 | 9,600 | 3,440 |
| 2018-07-24 | 3,410 | 3,450 | 3,370 | 3,385 | 15,700 | 3,385 |
| 2018-07-23 | 3,410 | 3,430 | 3,365 | 3,395 | 11,900 | 3,395 |
| 2018-07-20 | 3,490 | 3,495 | 3,375 | 3,420 | 12,200 | 3,420 |
| 2018-07-19 | 3,475 | 3,500 | 3,450 | 3,475 | 10,200 | 3,475 |
| 2018-07-18 | 3,560 | 3,560 | 3,450 | 3,470 | 15,200 | 3,470 |
| 2018-07-17 | 3,430 | 3,535 | 3,430 | 3,500 | 17,800 | 3,500 |
| 2018-07-13 | 3,400 | 3,450 | 3,375 | 3,435 | 9,400 | 3,435 |
| 2018-07-12 | 3,395 | 3,425 | 3,310 | 3,375 | 17,800 | 3,375 |
| 2018-07-11 | 3,395 | 3,420 | 3,305 | 3,395 | 31,100 | 3,395 |
| 2018-07-10 | 3,395 | 3,490 | 3,395 | 3,440 | 29,400 | 3,440 |
| 2018-07-09 | 3,335 | 3,385 | 3,320 | 3,380 | 16,500 | 3,380 |
| 2018-07-06 | 3,295 | 3,315 | 3,255 | 3,305 | 39,500 | 3,305 |
| 2018-07-05 | 3,275 | 3,300 | 3,215 | 3,225 | 17,100 | 3,225 |
| 2018-07-04 | 3,220 | 3,315 | 3,220 | 3,295 | 24,200 | 3,295 |
| 2018-07-03 | 3,275 | 3,325 | 3,215 | 3,250 | 29,200 | 3,250 |
| 2018-07-02 | 3,425 | 3,455 | 3,265 | 3,270 | 43,800 | 3,270 |
| 2018-06-29 | 3,425 | 3,475 | 3,370 | 3,450 | 21,600 | 3,450 |
| 2018-06-28 | 3,410 | 3,435 | 3,370 | 3,425 | 18,500 | 3,425 |
| 2018-06-27 | 3,420 | 3,455 | 3,390 | 3,410 | 20,500 | 3,410 |
| 2018-06-26 | 3,315 | 3,420 | 3,290 | 3,420 | 33,300 | 3,420 |
| 2018-06-25 | 3,540 | 3,560 | 3,355 | 3,375 | 40,000 | 3,375 |
| 2018-06-22 | 3,435 | 3,575 | 3,325 | 3,560 | 115,400 | 3,560 |
| 2018-06-21 | 3,490 | 3,520 | 3,435 | 3,445 | 23,400 | 3,445 |
| 2018-06-20 | 3,495 | 3,495 | 3,425 | 3,470 | 25,800 | 3,470 |
| 2018-06-19 | 3,530 | 3,560 | 3,445 | 3,455 | 42,800 | 3,455 |
| 2018-06-18 | 3,610 | 3,610 | 3,515 | 3,535 | 28,200 | 3,535 |
| 2018-06-15 | 3,740 | 3,765 | 3,570 | 3,595 | 52,700 | 3,595 |
| 2018-06-14 | 3,750 | 3,780 | 3,725 | 3,725 | 27,500 | 3,725 |
| 2018-06-13 | 3,745 | 3,765 | 3,720 | 3,765 | 13,200 | 3,765 |
| 2018-06-12 | 3,755 | 3,760 | 3,740 | 3,745 | 13,500 | 3,745 |
| 2018-06-11 | 3,795 | 3,815 | 3,730 | 3,730 | 32,900 | 3,730 |
| 2018-06-08 | 3,775 | 3,830 | 3,775 | 3,800 | 33,400 | 3,800 |
| 2018-06-07 | 3,805 | 3,855 | 3,805 | 3,845 | 12,800 | 3,845 |
| 2018-06-06 | 3,735 | 3,800 | 3,735 | 3,790 | 16,500 | 3,790 |
| 2018-06-05 | 3,810 | 3,810 | 3,740 | 3,755 | 20,400 | 3,755 |
| 2018-06-04 | 3,810 | 3,850 | 3,760 | 3,780 | 36,200 | 3,780 |
| 2018-06-01 | 3,740 | 3,760 | 3,695 | 3,730 | 48,000 | 3,730 |
| 2018-05-31 | 3,750 | 3,795 | 3,715 | 3,785 | 42,500 | 3,785 |
| 2018-05-30 | 3,795 | 3,805 | 3,710 | 3,745 | 38,100 | 3,745 |
| 2018-05-29 | 3,865 | 3,865 | 3,785 | 3,835 | 15,700 | 3,835 |
| 2018-05-28 | 3,885 | 3,885 | 3,845 | 3,865 | 14,100 | 3,865 |
| 2018-05-25 | 3,975 | 3,975 | 3,850 | 3,865 | 27,600 | 3,865 |
| 2018-05-24 | 4,040 | 4,040 | 3,940 | 3,955 | 34,800 | 3,955 |
| 2018-05-23 | 4,000 | 4,060 | 3,975 | 4,050 | 34,700 | 4,050 |
| 2018-05-22 | 4,010 | 4,015 | 3,960 | 3,975 | 39,400 | 3,975 |
| 2018-05-21 | 4,040 | 4,055 | 3,995 | 4,010 | 21,900 | 4,010 |
| 2018-05-18 | 4,035 | 4,050 | 3,990 | 4,025 | 49,800 | 4,025 |
| 2018-05-17 | 4,075 | 4,075 | 4,010 | 4,030 | 36,800 | 4,030 |
| 2018-05-16 | 4,120 | 4,130 | 4,045 | 4,055 | 84,500 | 4,055 |
| 2018-05-15 | 4,525 | 4,600 | 4,475 | 4,540 | 38,400 | 4,540 |
| 2018-05-14 | 4,550 | 4,555 | 4,445 | 4,480 | 25,000 | 4,480 |
| 2018-05-11 | 4,470 | 4,560 | 4,470 | 4,550 | 23,600 | 4,550 |
| 2018-05-10 | 4,405 | 4,485 | 4,405 | 4,480 | 21,900 | 4,480 |
| 2018-05-09 | 4,420 | 4,440 | 4,375 | 4,400 | 37,900 | 4,400 |
| 2018-05-08 | 4,420 | 4,525 | 4,395 | 4,420 | 45,000 | 4,420 |
| 2018-05-07 | 4,360 | 4,425 | 4,310 | 4,410 | 20,900 | 4,410 |
| 2018-05-02 | 4,410 | 4,410 | 4,350 | 4,360 | 68,500 | 4,360 |
| 2018-05-01 | 4,500 | 4,500 | 4,385 | 4,410 | 18,800 | 4,410 |
| 2018-04-27 | 4,600 | 4,600 | 4,430 | 4,485 | 24,000 | 4,485 |
| 2018-04-26 | 4,645 | 4,665 | 4,590 | 4,615 | 27,500 | 4,615 |
| 2018-04-25 | 4,570 | 4,690 | 4,520 | 4,660 | 25,000 | 4,660 |
| 2018-04-24 | 4,565 | 4,595 | 4,555 | 4,590 | 11,800 | 4,590 |
| 2018-04-23 | 4,605 | 4,630 | 4,540 | 4,550 | 26,300 | 4,550 |
| 2018-04-20 | 4,645 | 4,665 | 4,590 | 4,605 | 20,000 | 4,605 |
| 2018-04-19 | 4,680 | 4,725 | 4,670 | 4,690 | 18,600 | 4,690 |
| 2018-04-18 | 4,620 | 4,655 | 4,605 | 4,635 | 14,200 | 4,635 |
| 2018-04-17 | 4,745 | 4,745 | 4,600 | 4,620 | 15,700 | 4,620 |
| 2018-04-16 | 4,590 | 4,685 | 4,560 | 4,680 | 16,800 | 4,680 |
| 2018-04-13 | 4,480 | 4,555 | 4,480 | 4,530 | 13,700 | 4,530 |
| 2018-04-12 | 4,540 | 4,540 | 4,435 | 4,445 | 6,500 | 4,445 |
| 2018-04-11 | 4,540 | 4,610 | 4,515 | 4,530 | 8,000 | 4,530 |
| 2018-04-10 | 4,455 | 4,580 | 4,410 | 4,540 | 17,100 | 4,540 |
| 2018-04-09 | 4,455 | 4,470 | 4,370 | 4,455 | 15,700 | 4,455 |
| 2018-04-06 | 4,565 | 4,590 | 4,460 | 4,460 | 21,700 | 4,460 |
| 2018-04-05 | 4,520 | 4,555 | 4,430 | 4,530 | 24,800 | 4,530 |
| 2018-04-04 | 4,465 | 4,525 | 4,395 | 4,495 | 21,300 | 4,495 |
| 2018-04-03 | 4,370 | 4,510 | 4,325 | 4,465 | 30,200 | 4,465 |
| 2018-03-30 | 4,450 | 4,455 | 4,350 | 4,390 | 11,700 | 4,390 |
| 2018-03-29 | 4,440 | 4,465 | 4,290 | 4,365 | 17,500 | 4,365 |
| 2018-03-28 | 4,235 | 4,380 | 4,165 | 4,370 | 24,100 | 4,370 |
| 2018-03-27 | 4,240 | 4,315 | 4,210 | 4,275 | 59,000 | 4,275 |
| 2018-03-26 | 4,110 | 4,200 | 4,065 | 4,190 | 38,400 | 4,190 |
| 2018-03-23 | 4,300 | 4,320 | 4,135 | 4,150 | 31,400 | 4,150 |
| 2018-03-22 | 4,440 | 4,450 | 4,350 | 4,405 | 35,400 | 4,405 |
| 2018-03-20 | 4,450 | 4,455 | 4,400 | 4,445 | 10,000 | 4,445 |
| 2018-03-19 | 4,500 | 4,560 | 4,440 | 4,480 | 18,400 | 4,480 |
| 2018-03-16 | 4,760 | 4,790 | 4,520 | 4,540 | 81,700 | 4,540 |
| 2018-03-15 | 4,705 | 4,805 | 4,645 | 4,765 | 17,100 | 4,765 |
| 2018-03-14 | 4,700 | 4,740 | 4,700 | 4,720 | 10,500 | 4,720 |
| 2018-03-13 | 4,725 | 4,750 | 4,685 | 4,750 | 17,200 | 4,750 |
| 2018-03-12 | 4,785 | 4,835 | 4,770 | 4,800 | 10,500 | 4,800 |
| 2018-03-09 | 4,840 | 4,840 | 4,700 | 4,735 | 31,700 | 4,735 |
| 2018-03-08 | 4,665 | 4,740 | 4,640 | 4,725 | 29,400 | 4,725 |
| 2018-03-07 | 4,555 | 4,660 | 4,540 | 4,565 | 43,300 | 4,565 |
| 2018-03-06 | 4,505 | 4,710 | 4,505 | 4,620 | 36,700 | 4,620 |
| 2018-03-05 | 4,475 | 4,500 | 4,420 | 4,440 | 14,900 | 4,440 |
| 2018-03-02 | 4,495 | 4,520 | 4,450 | 4,480 | 24,200 | 4,480 |
| 2018-03-01 | 4,700 | 4,700 | 4,560 | 4,605 | 31,500 | 4,605 |
| 2018-02-28 | 4,705 | 4,805 | 4,705 | 4,745 | 24,000 | 4,745 |
| 2018-02-27 | 4,725 | 4,760 | 4,675 | 4,720 | 17,600 | 4,720 |
| 2018-02-26 | 4,755 | 4,755 | 4,640 | 4,655 | 47,700 | 4,655 |
| 2018-02-23 | 4,610 | 4,725 | 4,610 | 4,685 | 21,800 | 4,685 |
| 2018-02-22 | 4,590 | 4,650 | 4,545 | 4,640 | 18,400 | 4,640 |
| 2018-02-21 | 4,615 | 4,735 | 4,615 | 4,655 | 24,200 | 4,655 |
| 2018-02-20 | 4,580 | 4,670 | 4,555 | 4,640 | 20,000 | 4,640 |
| 2018-02-19 | 4,585 | 4,620 | 4,555 | 4,605 | 10,600 | 4,605 |
| 2018-02-16 | 4,520 | 4,590 | 4,490 | 4,515 | 28,900 | 4,515 |
| 2018-02-15 | 4,450 | 4,525 | 4,420 | 4,435 | 32,200 | 4,435 |
| 2018-02-14 | 4,490 | 4,535 | 4,340 | 4,380 | 42,600 | 4,380 |
| 2018-02-13 | 4,670 | 4,695 | 4,530 | 4,575 | 59,500 | 4,575 |
| 2018-02-09 | 4,700 | 4,700 | 4,575 | 4,600 | 33,500 | 4,600 |
| 2018-02-08 | 4,815 | 4,865 | 4,730 | 4,765 | 36,700 | 4,765 |
| 2018-02-07 | 4,910 | 5,010 | 4,695 | 4,695 | 47,800 | 4,695 |
| 2018-02-06 | 4,855 | 4,910 | 4,650 | 4,740 | 56,100 | 4,740 |
| 2018-02-05 | 5,260 | 5,310 | 5,130 | 5,160 | 39,500 | 5,160 |
| 2018-02-02 | 5,350 | 5,380 | 5,290 | 5,340 | 18,400 | 5,340 |
| 2018-02-01 | 5,350 | 5,390 | 5,310 | 5,350 | 24,800 | 5,350 |
| 2018-01-31 | 5,430 | 5,470 | 5,340 | 5,340 | 35,300 | 5,340 |
| 2018-01-30 | 5,470 | 5,560 | 5,430 | 5,460 | 39,000 | 5,460 |
| 2018-01-29 | 5,410 | 5,530 | 5,400 | 5,470 | 19,600 | 5,470 |
| 2018-01-26 | 5,420 | 5,470 | 5,400 | 5,410 | 22,200 | 5,410 |
| 2018-01-25 | 5,430 | 5,480 | 5,380 | 5,420 | 18,500 | 5,420 |
| 2018-01-24 | 5,520 | 5,560 | 5,480 | 5,500 | 15,000 | 5,500 |
| 2018-01-23 | 5,500 | 5,580 | 5,500 | 5,540 | 15,500 | 5,540 |
| 2018-01-22 | 5,520 | 5,560 | 5,450 | 5,500 | 19,000 | 5,500 |
| 2018-01-19 | 5,520 | 5,590 | 5,470 | 5,520 | 25,200 | 5,520 |
| 2018-01-18 | 5,660 | 5,680 | 5,520 | 5,530 | 37,200 | 5,530 |
| 2018-01-17 | 5,620 | 5,690 | 5,620 | 5,660 | 19,400 | 5,660 |
| 2018-01-16 | 5,700 | 5,710 | 5,630 | 5,670 | 16,900 | 5,670 |
| 2018-01-15 | 5,790 | 5,870 | 5,690 | 5,700 | 16,000 | 5,700 |
| 2018-01-12 | 5,770 | 5,790 | 5,720 | 5,750 | 15,700 | 5,750 |
| 2018-01-11 | 5,800 | 5,810 | 5,740 | 5,790 | 14,100 | 5,790 |
| 2018-01-10 | 5,870 | 5,960 | 5,820 | 5,820 | 14,100 | 5,820 |
| 2018-01-09 | 5,930 | 5,980 | 5,880 | 5,890 | 17,500 | 5,890 |
| 2018-01-05 | 5,810 | 5,890 | 5,810 | 5,870 | 17,100 | 5,870 |
| 2018-01-04 | 5,700 | 5,800 | 5,670 | 5,790 | 26,100 | 5,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-17]1株→1.1株
