4118 (株)カネカ 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 | 3,930 | 3,990 | 3,905 | 3,940 | 160,500 | 3,940 |
| 2018-12-27 | 3,915 | 3,950 | 3,885 | 3,930 | 184,700 | 3,930 |
| 2018-12-26 | 3,645 | 3,755 | 3,640 | 3,735 | 179,300 | 3,735 |
| 2018-12-25 | 3,800 | 3,800 | 3,645 | 3,660 | 211,300 | 3,660 |
| 2018-12-21 | 3,865 | 3,870 | 3,760 | 3,800 | 323,900 | 3,800 |
| 2018-12-20 | 4,050 | 4,060 | 3,885 | 3,905 | 236,000 | 3,905 |
| 2018-12-19 | 4,085 | 4,090 | 3,985 | 4,065 | 261,700 | 4,065 |
| 2018-12-18 | 4,080 | 4,130 | 4,060 | 4,095 | 293,400 | 4,095 |
| 2018-12-17 | 4,165 | 4,200 | 4,110 | 4,125 | 235,800 | 4,125 |
| 2018-12-14 | 4,160 | 4,185 | 4,110 | 4,160 | 311,300 | 4,160 |
| 2018-12-13 | 4,100 | 4,160 | 4,085 | 4,135 | 181,300 | 4,135 |
| 2018-12-12 | 3,985 | 4,090 | 3,985 | 4,070 | 186,100 | 4,070 |
| 2018-12-11 | 4,025 | 4,040 | 3,960 | 3,985 | 327,600 | 3,985 |
| 2018-12-10 | 4,045 | 4,070 | 4,005 | 4,050 | 189,300 | 4,050 |
| 2018-12-07 | 4,125 | 4,150 | 4,045 | 4,095 | 254,600 | 4,095 |
| 2018-12-06 | 4,115 | 4,130 | 4,055 | 4,100 | 255,800 | 4,100 |
| 2018-12-05 | 4,170 | 4,225 | 4,145 | 4,185 | 163,700 | 4,185 |
| 2018-12-04 | 4,330 | 4,330 | 4,240 | 4,240 | 176,800 | 4,240 |
| 2018-12-03 | 4,290 | 4,330 | 4,240 | 4,320 | 252,400 | 4,320 |
| 2018-11-30 | 4,270 | 4,315 | 4,235 | 4,250 | 387,800 | 4,250 |
| 2018-11-29 | 4,375 | 4,375 | 4,255 | 4,260 | 156,500 | 4,260 |
| 2018-11-28 | 4,300 | 4,320 | 4,280 | 4,310 | 184,300 | 4,310 |
| 2018-11-27 | 4,280 | 4,320 | 4,250 | 4,290 | 184,500 | 4,290 |
| 2018-11-26 | 4,185 | 4,320 | 4,175 | 4,245 | 168,500 | 4,245 |
| 2018-11-22 | 4,220 | 4,260 | 4,200 | 4,235 | 150,000 | 4,235 |
| 2018-11-21 | 4,100 | 4,210 | 4,100 | 4,200 | 200,900 | 4,200 |
| 2018-11-20 | 4,160 | 4,240 | 4,150 | 4,190 | 231,100 | 4,190 |
| 2018-11-19 | 4,250 | 4,265 | 4,185 | 4,210 | 243,700 | 4,210 |
| 2018-11-16 | 4,355 | 4,355 | 4,230 | 4,255 | 252,000 | 4,255 |
| 2018-11-15 | 4,340 | 4,390 | 4,310 | 4,365 | 208,400 | 4,365 |
| 2018-11-14 | 4,250 | 4,395 | 4,250 | 4,380 | 273,300 | 4,380 |
| 2018-11-13 | 4,310 | 4,330 | 4,225 | 4,280 | 322,300 | 4,280 |
| 2018-11-12 | 4,530 | 4,570 | 4,415 | 4,440 | 308,000 | 4,440 |
| 2018-11-09 | 4,515 | 4,650 | 4,430 | 4,585 | 541,600 | 4,585 |
| 2018-11-08 | 4,810 | 4,850 | 4,770 | 4,795 | 166,100 | 4,795 |
| 2018-11-07 | 4,860 | 4,895 | 4,720 | 4,740 | 186,300 | 4,740 |
| 2018-11-06 | 4,765 | 4,850 | 4,765 | 4,815 | 130,900 | 4,815 |
| 2018-11-05 | 4,790 | 4,810 | 4,720 | 4,750 | 181,400 | 4,750 |
| 2018-11-02 | 4,795 | 4,865 | 4,750 | 4,860 | 163,200 | 4,860 |
| 2018-11-01 | 4,720 | 4,770 | 4,685 | 4,730 | 190,800 | 4,730 |
| 2018-10-31 | 4,685 | 4,730 | 4,650 | 4,720 | 199,600 | 4,720 |
| 2018-10-30 | 4,515 | 4,680 | 4,515 | 4,665 | 452,600 | 4,665 |
| 2018-10-29 | 4,605 | 4,670 | 4,560 | 4,570 | 172,700 | 4,570 |
| 2018-10-26 | 4,660 | 4,705 | 4,580 | 4,595 | 217,400 | 4,595 |
| 2018-10-25 | 4,695 | 4,710 | 4,620 | 4,635 | 235,500 | 4,635 |
| 2018-10-24 | 4,890 | 4,890 | 4,795 | 4,835 | 189,200 | 4,835 |
| 2018-10-23 | 4,970 | 4,980 | 4,865 | 4,865 | 146,800 | 4,865 |
| 2018-10-22 | 4,985 | 5,080 | 4,960 | 5,040 | 164,700 | 5,040 |
| 2018-10-19 | 5,030 | 5,050 | 4,985 | 5,030 | 126,300 | 5,030 |
| 2018-10-18 | 5,080 | 5,160 | 5,020 | 5,070 | 215,500 | 5,070 |
| 2018-10-17 | 5,110 | 5,170 | 5,030 | 5,110 | 215,000 | 5,110 |
| 2018-10-16 | 4,960 | 5,090 | 4,920 | 5,040 | 254,200 | 5,040 |
| 2018-10-15 | 5,020 | 5,070 | 4,960 | 4,995 | 292,700 | 4,995 |
| 2018-10-12 | 4,955 | 5,030 | 4,935 | 5,010 | 221,600 | 5,010 |
| 2018-10-11 | 4,880 | 4,990 | 4,865 | 4,940 | 190,500 | 4,940 |
| 2018-10-10 | 5,160 | 5,200 | 5,070 | 5,090 | 297,600 | 5,090 |
| 2018-10-09 | 5,190 | 5,240 | 5,090 | 5,120 | 279,900 | 5,120 |
| 2018-10-05 | 5,390 | 5,410 | 5,290 | 5,310 | 217,600 | 5,310 |
| 2018-10-04 | 5,480 | 5,480 | 5,370 | 5,390 | 197,400 | 5,390 |
| 2018-10-03 | 5,500 | 5,530 | 5,400 | 5,410 | 212,400 | 5,410 |
| 2018-10-02 | 5,450 | 5,620 | 5,410 | 5,510 | 466,800 | 5,510 |
| 2018-10-01 | 5,300 | 5,340 | 5,230 | 5,330 | 227,800 | 5,330 |
| 2018-09-28 | 5,210 | 5,290 | 5,130 | 5,250 | 205,500 | 5,250 |
| 2018-09-27 | 5,300 | 5,340 | 5,120 | 5,130 | 303,600 | 5,130 |
| 2018-09-26 | 5,260 | 5,330 | 5,170 | 5,320 | 219,000 | 5,320 |
| 2018-09-25 | 1,053 | 1,053 | 1,035 | 1,051 | 1,040,000 | 5,255 |
| 2018-09-21 | 1,059 | 1,059 | 1,050 | 1,052 | 1,602,000 | 5,260 |
| 2018-09-20 | 1,061 | 1,062 | 1,038 | 1,044 | 759,000 | 5,220 |
| 2018-09-19 | 1,049 | 1,068 | 1,041 | 1,061 | 1,241,000 | 5,305 |
| 2018-09-18 | 1,008 | 1,034 | 1,007 | 1,033 | 784,000 | 5,165 |
| 2018-09-14 | 994 | 1,002 | 992 | 1,000 | 871,000 | 5,000 |
| 2018-09-13 | 970 | 989 | 967 | 986 | 685,000 | 4,930 |
| 2018-09-12 | 989 | 989 | 966 | 971 | 835,000 | 4,855 |
| 2018-09-11 | 986 | 986 | 975 | 982 | 854,000 | 4,910 |
| 2018-09-10 | 979 | 991 | 977 | 986 | 687,000 | 4,930 |
| 2018-09-07 | 985 | 990 | 973 | 986 | 794,000 | 4,930 |
| 2018-09-06 | 995 | 1,003 | 988 | 990 | 932,000 | 4,950 |
| 2018-09-05 | 1,002 | 1,003 | 992 | 995 | 1,062,000 | 4,975 |
| 2018-09-04 | 1,007 | 1,016 | 1,000 | 1,003 | 898,000 | 5,015 |
| 2018-09-03 | 1,017 | 1,017 | 1,000 | 1,004 | 693,000 | 5,020 |
| 2018-08-31 | 1,018 | 1,026 | 1,011 | 1,015 | 1,009,000 | 5,075 |
| 2018-08-30 | 1,042 | 1,043 | 1,023 | 1,027 | 914,000 | 5,135 |
| 2018-08-29 | 1,031 | 1,042 | 1,031 | 1,037 | 617,000 | 5,185 |
| 2018-08-28 | 1,034 | 1,036 | 1,028 | 1,030 | 844,000 | 5,150 |
| 2018-08-27 | 1,012 | 1,029 | 1,008 | 1,026 | 716,000 | 5,130 |
| 2018-08-24 | 1,008 | 1,013 | 994 | 1,002 | 632,000 | 5,010 |
| 2018-08-23 | 989 | 998 | 986 | 995 | 423,000 | 4,975 |
| 2018-08-22 | 985 | 996 | 984 | 994 | 500,000 | 4,970 |
| 2018-08-21 | 980 | 990 | 974 | 987 | 423,000 | 4,935 |
| 2018-08-20 | 990 | 991 | 980 | 983 | 657,000 | 4,915 |
| 2018-08-17 | 978 | 989 | 974 | 988 | 830,000 | 4,940 |
| 2018-08-16 | 968 | 971 | 954 | 969 | 805,000 | 4,845 |
| 2018-08-15 | 1,003 | 1,007 | 978 | 983 | 802,000 | 4,915 |
| 2018-08-14 | 1,001 | 1,009 | 991 | 1,007 | 702,000 | 5,035 |
| 2018-08-13 | 1,009 | 1,009 | 988 | 992 | 1,070,000 | 4,960 |
| 2018-08-10 | 1,050 | 1,050 | 1,022 | 1,024 | 1,207,000 | 5,120 |
| 2018-08-09 | 1,045 | 1,059 | 1,019 | 1,051 | 1,818,000 | 5,255 |
| 2018-08-08 | 1,065 | 1,070 | 1,025 | 1,025 | 2,136,000 | 5,125 |
| 2018-08-07 | 998 | 1,017 | 992 | 1,016 | 939,000 | 5,080 |
| 2018-08-06 | 988 | 1,009 | 987 | 1,005 | 949,000 | 5,025 |
| 2018-08-03 | 988 | 992 | 981 | 989 | 910,000 | 4,945 |
| 2018-08-02 | 1,004 | 1,008 | 988 | 989 | 861,000 | 4,945 |
| 2018-08-01 | 991 | 1,003 | 984 | 1,003 | 1,141,000 | 5,015 |
| 2018-07-31 | 994 | 998 | 978 | 982 | 1,354,000 | 4,910 |
| 2018-07-30 | 1,003 | 1,006 | 990 | 996 | 952,000 | 4,980 |
| 2018-07-27 | 1,010 | 1,016 | 1,006 | 1,015 | 670,000 | 5,075 |
| 2018-07-26 | 1,002 | 1,011 | 1,000 | 1,005 | 535,000 | 5,025 |
| 2018-07-25 | 973 | 994 | 973 | 991 | 837,000 | 4,955 |
| 2018-07-24 | 985 | 985 | 971 | 973 | 456,000 | 4,865 |
| 2018-07-23 | 979 | 989 | 976 | 979 | 476,000 | 4,895 |
| 2018-07-20 | 984 | 988 | 975 | 982 | 661,000 | 4,910 |
| 2018-07-19 | 988 | 992 | 980 | 984 | 623,000 | 4,920 |
| 2018-07-18 | 991 | 995 | 979 | 988 | 768,000 | 4,940 |
| 2018-07-17 | 975 | 996 | 973 | 984 | 911,000 | 4,920 |
| 2018-07-13 | 955 | 970 | 953 | 968 | 863,000 | 4,840 |
| 2018-07-12 | 958 | 965 | 949 | 950 | 597,000 | 4,750 |
| 2018-07-11 | 962 | 963 | 946 | 956 | 826,000 | 4,780 |
| 2018-07-10 | 979 | 980 | 966 | 968 | 969,000 | 4,840 |
| 2018-07-09 | 962 | 972 | 954 | 970 | 663,000 | 4,850 |
| 2018-07-06 | 953 | 961 | 950 | 960 | 820,000 | 4,800 |
| 2018-07-05 | 948 | 950 | 937 | 940 | 811,000 | 4,700 |
| 2018-07-04 | 952 | 960 | 948 | 954 | 886,000 | 4,770 |
| 2018-07-03 | 970 | 971 | 946 | 959 | 1,293,000 | 4,795 |
| 2018-07-02 | 993 | 993 | 969 | 972 | 867,000 | 4,860 |
| 2018-06-29 | 993 | 997 | 985 | 993 | 986,000 | 4,965 |
| 2018-06-28 | 1,012 | 1,013 | 989 | 995 | 1,534,000 | 4,975 |
| 2018-06-27 | 1,015 | 1,019 | 1,005 | 1,016 | 945,000 | 5,080 |
| 2018-06-26 | 1,001 | 1,019 | 995 | 1,019 | 1,206,000 | 5,095 |
| 2018-06-25 | 1,005 | 1,009 | 998 | 1,001 | 719,000 | 5,005 |
| 2018-06-22 | 1,009 | 1,014 | 998 | 1,003 | 1,470,000 | 5,015 |
| 2018-06-21 | 1,017 | 1,024 | 1,008 | 1,010 | 966,000 | 5,050 |
| 2018-06-20 | 1,023 | 1,029 | 1,008 | 1,025 | 752,000 | 5,125 |
| 2018-06-19 | 1,042 | 1,046 | 1,021 | 1,026 | 907,000 | 5,130 |
| 2018-06-18 | 1,061 | 1,070 | 1,037 | 1,051 | 831,000 | 5,255 |
| 2018-06-15 | 1,077 | 1,079 | 1,059 | 1,064 | 1,313,000 | 5,320 |
| 2018-06-14 | 1,090 | 1,090 | 1,069 | 1,072 | 1,132,000 | 5,360 |
| 2018-06-13 | 1,112 | 1,118 | 1,100 | 1,102 | 928,000 | 5,510 |
| 2018-06-12 | 1,128 | 1,132 | 1,106 | 1,118 | 1,510,000 | 5,590 |
| 2018-06-11 | 1,137 | 1,138 | 1,129 | 1,137 | 823,000 | 5,685 |
| 2018-06-08 | 1,138 | 1,144 | 1,127 | 1,141 | 1,179,000 | 5,705 |
| 2018-06-07 | 1,153 | 1,155 | 1,143 | 1,147 | 812,000 | 5,735 |
| 2018-06-06 | 1,140 | 1,146 | 1,134 | 1,141 | 1,011,000 | 5,705 |
| 2018-06-05 | 1,143 | 1,143 | 1,132 | 1,137 | 729,000 | 5,685 |
| 2018-06-04 | 1,136 | 1,146 | 1,131 | 1,135 | 906,000 | 5,675 |
| 2018-06-01 | 1,116 | 1,128 | 1,114 | 1,122 | 1,316,000 | 5,610 |
| 2018-05-31 | 1,110 | 1,120 | 1,100 | 1,120 | 4,020,000 | 5,600 |
| 2018-05-30 | 1,101 | 1,118 | 1,095 | 1,098 | 1,165,000 | 5,490 |
| 2018-05-29 | 1,109 | 1,121 | 1,103 | 1,119 | 926,000 | 5,595 |
| 2018-05-28 | 1,101 | 1,120 | 1,100 | 1,107 | 903,000 | 5,535 |
| 2018-05-25 | 1,103 | 1,118 | 1,096 | 1,100 | 843,000 | 5,500 |
| 2018-05-24 | 1,125 | 1,126 | 1,100 | 1,103 | 877,000 | 5,515 |
| 2018-05-23 | 1,126 | 1,136 | 1,113 | 1,122 | 1,185,000 | 5,610 |
| 2018-05-22 | 1,150 | 1,152 | 1,138 | 1,143 | 716,000 | 5,715 |
| 2018-05-21 | 1,162 | 1,164 | 1,153 | 1,155 | 605,000 | 5,775 |
| 2018-05-18 | 1,160 | 1,168 | 1,152 | 1,163 | 676,000 | 5,815 |
| 2018-05-17 | 1,149 | 1,158 | 1,142 | 1,153 | 1,018,000 | 5,765 |
| 2018-05-16 | 1,144 | 1,149 | 1,129 | 1,138 | 870,000 | 5,690 |
| 2018-05-15 | 1,142 | 1,154 | 1,105 | 1,140 | 1,667,000 | 5,700 |
| 2018-05-14 | 1,090 | 1,201 | 1,080 | 1,150 | 3,307,000 | 5,750 |
| 2018-05-11 | 1,075 | 1,083 | 1,067 | 1,080 | 1,043,000 | 5,400 |
| 2018-05-10 | 1,086 | 1,091 | 1,080 | 1,085 | 732,000 | 5,425 |
| 2018-05-09 | 1,082 | 1,089 | 1,072 | 1,084 | 643,000 | 5,420 |
| 2018-05-08 | 1,075 | 1,091 | 1,075 | 1,083 | 762,000 | 5,415 |
| 2018-05-07 | 1,094 | 1,097 | 1,068 | 1,075 | 619,000 | 5,375 |
| 2018-05-02 | 1,084 | 1,087 | 1,076 | 1,085 | 453,000 | 5,425 |
| 2018-05-01 | 1,085 | 1,088 | 1,068 | 1,084 | 790,000 | 5,420 |
| 2018-04-27 | 1,088 | 1,088 | 1,074 | 1,081 | 949,000 | 5,405 |
| 2018-04-26 | 1,081 | 1,087 | 1,075 | 1,082 | 436,000 | 5,410 |
| 2018-04-25 | 1,085 | 1,085 | 1,071 | 1,082 | 499,000 | 5,410 |
| 2018-04-24 | 1,076 | 1,081 | 1,065 | 1,081 | 617,000 | 5,405 |
| 2018-04-23 | 1,075 | 1,080 | 1,061 | 1,067 | 917,000 | 5,335 |
| 2018-04-20 | 1,077 | 1,080 | 1,066 | 1,078 | 631,000 | 5,390 |
| 2018-04-19 | 1,069 | 1,081 | 1,068 | 1,070 | 1,055,000 | 5,350 |
| 2018-04-18 | 1,067 | 1,071 | 1,059 | 1,069 | 1,449,000 | 5,345 |
| 2018-04-17 | 1,070 | 1,075 | 1,056 | 1,060 | 1,112,000 | 5,300 |
| 2018-04-16 | 1,074 | 1,075 | 1,063 | 1,070 | 717,000 | 5,350 |
| 2018-04-13 | 1,060 | 1,080 | 1,058 | 1,074 | 749,000 | 5,370 |
| 2018-04-12 | 1,077 | 1,077 | 1,053 | 1,055 | 1,088,000 | 5,275 |
| 2018-04-11 | 1,082 | 1,093 | 1,068 | 1,087 | 1,457,000 | 5,435 |
| 2018-04-10 | 1,056 | 1,084 | 1,054 | 1,080 | 1,051,000 | 5,400 |
| 2018-04-09 | 1,051 | 1,061 | 1,042 | 1,056 | 633,000 | 5,280 |
| 2018-04-06 | 1,050 | 1,061 | 1,040 | 1,052 | 862,000 | 5,260 |
| 2018-04-05 | 1,052 | 1,054 | 1,032 | 1,045 | 1,184,000 | 5,225 |
| 2018-04-04 | 1,049 | 1,049 | 1,032 | 1,042 | 594,000 | 5,210 |
| 2018-04-03 | 1,034 | 1,054 | 1,034 | 1,044 | 982,000 | 5,220 |
| 2018-03-30 | 1,055 | 1,062 | 1,040 | 1,055 | 928,000 | 5,275 |
| 2018-03-29 | 1,049 | 1,056 | 1,032 | 1,049 | 1,059,000 | 5,245 |
| 2018-03-28 | 1,029 | 1,045 | 1,019 | 1,043 | 1,107,000 | 5,215 |
| 2018-03-27 | 1,010 | 1,048 | 1,006 | 1,048 | 1,341,000 | 5,240 |
| 2018-03-26 | 973 | 992 | 964 | 992 | 796,000 | 4,960 |
| 2018-03-23 | 1,007 | 1,014 | 982 | 985 | 1,042,000 | 4,925 |
| 2018-03-22 | 1,025 | 1,038 | 1,022 | 1,036 | 716,000 | 5,180 |
| 2018-03-20 | 1,015 | 1,025 | 1,011 | 1,023 | 700,000 | 5,115 |
| 2018-03-19 | 1,036 | 1,041 | 1,023 | 1,025 | 720,000 | 5,125 |
| 2018-03-16 | 1,059 | 1,066 | 1,031 | 1,037 | 1,360,000 | 5,185 |
| 2018-03-15 | 1,048 | 1,056 | 1,033 | 1,045 | 848,000 | 5,225 |
| 2018-03-14 | 1,046 | 1,058 | 1,040 | 1,048 | 646,000 | 5,240 |
| 2018-03-13 | 1,051 | 1,053 | 1,039 | 1,053 | 748,000 | 5,265 |
| 2018-03-12 | 1,057 | 1,058 | 1,044 | 1,053 | 959,000 | 5,265 |
| 2018-03-09 | 1,048 | 1,053 | 1,026 | 1,032 | 930,000 | 5,160 |
| 2018-03-08 | 1,044 | 1,047 | 1,023 | 1,032 | 663,000 | 5,160 |
| 2018-03-07 | 1,035 | 1,043 | 1,023 | 1,031 | 717,000 | 5,155 |
| 2018-03-06 | 1,033 | 1,045 | 1,026 | 1,031 | 881,000 | 5,155 |
| 2018-03-05 | 1,032 | 1,034 | 1,009 | 1,017 | 1,137,000 | 5,085 |
| 2018-03-02 | 1,045 | 1,052 | 1,029 | 1,037 | 947,000 | 5,185 |
| 2018-03-01 | 1,091 | 1,091 | 1,059 | 1,066 | 1,025,000 | 5,330 |
| 2018-02-28 | 1,098 | 1,114 | 1,091 | 1,091 | 1,296,000 | 5,455 |
| 2018-02-27 | 1,103 | 1,109 | 1,091 | 1,099 | 871,000 | 5,495 |
| 2018-02-26 | 1,103 | 1,107 | 1,087 | 1,098 | 592,000 | 5,490 |
| 2018-02-23 | 1,081 | 1,105 | 1,078 | 1,091 | 1,127,000 | 5,455 |
| 2018-02-22 | 1,062 | 1,088 | 1,059 | 1,081 | 1,417,000 | 5,405 |
| 2018-02-21 | 1,075 | 1,088 | 1,071 | 1,081 | 469,000 | 5,405 |
| 2018-02-20 | 1,089 | 1,089 | 1,070 | 1,073 | 974,000 | 5,365 |
| 2018-02-19 | 1,059 | 1,091 | 1,059 | 1,089 | 1,007,000 | 5,445 |
| 2018-02-16 | 1,024 | 1,061 | 1,024 | 1,053 | 1,469,000 | 5,265 |
| 2018-02-15 | 1,030 | 1,040 | 1,018 | 1,023 | 1,364,000 | 5,115 |
| 2018-02-14 | 1,045 | 1,061 | 1,025 | 1,030 | 1,863,000 | 5,150 |
| 2018-02-13 | 1,043 | 1,064 | 1,034 | 1,043 | 1,764,000 | 5,215 |
| 2018-02-09 | 985 | 1,043 | 980 | 1,041 | 3,975,000 | 5,205 |
| 2018-02-08 | 942 | 963 | 939 | 955 | 1,475,000 | 4,775 |
| 2018-02-07 | 950 | 964 | 934 | 934 | 1,521,000 | 4,670 |
| 2018-02-06 | 960 | 968 | 916 | 931 | 2,054,000 | 4,655 |
| 2018-02-05 | 998 | 1,009 | 989 | 993 | 1,480,000 | 4,965 |
| 2018-02-02 | 1,013 | 1,032 | 1,012 | 1,022 | 935,000 | 5,110 |
| 2018-02-01 | 1,011 | 1,031 | 1,006 | 1,031 | 1,259,000 | 5,155 |
| 2018-01-31 | 1,016 | 1,029 | 1,012 | 1,012 | 1,420,000 | 5,060 |
| 2018-01-30 | 1,037 | 1,047 | 1,017 | 1,021 | 1,049,000 | 5,105 |
| 2018-01-29 | 1,026 | 1,041 | 1,021 | 1,035 | 807,000 | 5,175 |
| 2018-01-26 | 1,023 | 1,036 | 1,023 | 1,031 | 684,000 | 5,155 |
| 2018-01-25 | 1,021 | 1,026 | 1,013 | 1,021 | 906,000 | 5,105 |
| 2018-01-24 | 1,039 | 1,042 | 1,027 | 1,033 | 746,000 | 5,165 |
| 2018-01-23 | 1,043 | 1,049 | 1,037 | 1,046 | 566,000 | 5,230 |
| 2018-01-22 | 1,030 | 1,033 | 1,018 | 1,033 | 605,000 | 5,165 |
| 2018-01-19 | 1,032 | 1,034 | 1,018 | 1,030 | 1,210,000 | 5,150 |
| 2018-01-18 | 1,064 | 1,067 | 1,032 | 1,034 | 1,062,000 | 5,170 |
| 2018-01-17 | 1,051 | 1,059 | 1,051 | 1,055 | 749,000 | 5,275 |
| 2018-01-16 | 1,068 | 1,068 | 1,054 | 1,062 | 824,000 | 5,310 |
| 2018-01-15 | 1,084 | 1,087 | 1,067 | 1,068 | 629,000 | 5,340 |
| 2018-01-12 | 1,090 | 1,101 | 1,081 | 1,083 | 888,000 | 5,415 |
| 2018-01-11 | 1,077 | 1,088 | 1,072 | 1,087 | 770,000 | 5,435 |
| 2018-01-10 | 1,076 | 1,093 | 1,074 | 1,092 | 889,000 | 5,460 |
| 2018-01-09 | 1,081 | 1,084 | 1,072 | 1,076 | 974,000 | 5,380 |
| 2018-01-05 | 1,061 | 1,069 | 1,060 | 1,069 | 783,000 | 5,345 |
| 2018-01-04 | 1,046 | 1,056 | 1,039 | 1,056 | 796,000 | 5,280 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1984-09-26]1株→1.1株 [1984-03-28]1株→1.05株
