4186 東京応化工業(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 | 2,935 | 2,990 | 2,918 | 2,953 | 136,500 | 984.33 |
| 2018-12-27 | 2,913 | 2,939 | 2,850 | 2,916 | 147,500 | 972 |
| 2018-12-26 | 2,640 | 2,772 | 2,640 | 2,756 | 168,800 | 918.67 |
| 2018-12-25 | 2,827 | 2,827 | 2,680 | 2,691 | 152,100 | 897 |
| 2018-12-21 | 2,865 | 2,912 | 2,858 | 2,877 | 261,600 | 959 |
| 2018-12-20 | 3,035 | 3,050 | 2,934 | 2,944 | 156,400 | 981.33 |
| 2018-12-19 | 3,100 | 3,160 | 3,095 | 3,110 | 90,700 | 1,036.67 |
| 2018-12-18 | 3,120 | 3,220 | 3,100 | 3,170 | 161,700 | 1,056.67 |
| 2018-12-17 | 3,160 | 3,205 | 3,125 | 3,160 | 165,100 | 1,053.33 |
| 2018-12-14 | 3,295 | 3,295 | 3,110 | 3,115 | 231,600 | 1,038.33 |
| 2018-12-13 | 3,260 | 3,330 | 3,225 | 3,300 | 153,800 | 1,100 |
| 2018-12-12 | 3,265 | 3,290 | 3,225 | 3,235 | 156,400 | 1,078.33 |
| 2018-12-11 | 3,210 | 3,240 | 3,165 | 3,210 | 197,200 | 1,070 |
| 2018-12-10 | 3,315 | 3,340 | 3,170 | 3,185 | 228,000 | 1,061.67 |
| 2018-12-07 | 3,420 | 3,470 | 3,395 | 3,435 | 146,400 | 1,145 |
| 2018-12-06 | 3,450 | 3,450 | 3,370 | 3,390 | 139,800 | 1,130 |
| 2018-12-05 | 3,455 | 3,535 | 3,435 | 3,475 | 142,200 | 1,158.33 |
| 2018-12-04 | 3,700 | 3,720 | 3,565 | 3,575 | 180,000 | 1,191.67 |
| 2018-12-03 | 3,645 | 3,685 | 3,620 | 3,670 | 208,400 | 1,223.33 |
| 2018-11-30 | 3,610 | 3,630 | 3,565 | 3,615 | 209,500 | 1,205 |
| 2018-11-29 | 3,575 | 3,620 | 3,530 | 3,540 | 169,300 | 1,180 |
| 2018-11-28 | 3,460 | 3,535 | 3,440 | 3,505 | 191,800 | 1,168.33 |
| 2018-11-27 | 3,475 | 3,540 | 3,455 | 3,485 | 263,000 | 1,161.67 |
| 2018-11-26 | 3,390 | 3,435 | 3,345 | 3,415 | 185,000 | 1,138.33 |
| 2018-11-22 | 3,350 | 3,395 | 3,290 | 3,385 | 202,400 | 1,128.33 |
| 2018-11-21 | 3,335 | 3,380 | 3,300 | 3,370 | 163,200 | 1,123.33 |
| 2018-11-20 | 3,395 | 3,455 | 3,365 | 3,405 | 190,500 | 1,135 |
| 2018-11-19 | 3,395 | 3,475 | 3,360 | 3,445 | 280,400 | 1,148.33 |
| 2018-11-16 | 3,490 | 3,490 | 3,345 | 3,360 | 347,600 | 1,120 |
| 2018-11-15 | 3,455 | 3,590 | 3,380 | 3,455 | 777,700 | 1,151.67 |
| 2018-11-14 | 3,020 | 3,185 | 3,020 | 3,175 | 191,300 | 1,058.33 |
| 2018-11-13 | 3,055 | 3,065 | 3,000 | 3,055 | 130,200 | 1,018.33 |
| 2018-11-12 | 3,160 | 3,175 | 3,115 | 3,160 | 143,200 | 1,053.33 |
| 2018-11-09 | 3,180 | 3,185 | 3,120 | 3,165 | 133,600 | 1,055 |
| 2018-11-08 | 3,240 | 3,250 | 3,165 | 3,185 | 129,400 | 1,061.67 |
| 2018-11-07 | 3,175 | 3,220 | 3,120 | 3,125 | 275,300 | 1,041.67 |
| 2018-11-06 | 3,155 | 3,175 | 3,110 | 3,120 | 111,600 | 1,040 |
| 2018-11-05 | 3,155 | 3,165 | 3,110 | 3,155 | 117,000 | 1,051.67 |
| 2018-11-02 | 3,125 | 3,210 | 3,085 | 3,210 | 211,000 | 1,070 |
| 2018-11-01 | 3,030 | 3,145 | 3,005 | 3,115 | 245,000 | 1,038.33 |
| 2018-10-31 | 2,978 | 3,030 | 2,930 | 3,030 | 164,500 | 1,010 |
| 2018-10-30 | 2,887 | 2,987 | 2,874 | 2,930 | 259,300 | 976.67 |
| 2018-10-29 | 2,909 | 2,939 | 2,858 | 2,862 | 169,400 | 954 |
| 2018-10-26 | 2,897 | 2,944 | 2,831 | 2,846 | 292,800 | 948.67 |
| 2018-10-25 | 2,860 | 2,880 | 2,811 | 2,819 | 212,800 | 939.67 |
| 2018-10-24 | 2,956 | 2,969 | 2,900 | 2,944 | 189,500 | 981.33 |
| 2018-10-23 | 3,045 | 3,050 | 2,928 | 2,929 | 244,000 | 976.33 |
| 2018-10-22 | 2,981 | 3,120 | 2,965 | 3,095 | 197,700 | 1,031.67 |
| 2018-10-19 | 3,000 | 3,030 | 2,965 | 3,020 | 311,100 | 1,006.67 |
| 2018-10-18 | 3,160 | 3,170 | 3,040 | 3,060 | 362,700 | 1,020 |
| 2018-10-17 | 3,105 | 3,205 | 3,100 | 3,190 | 204,400 | 1,063.33 |
| 2018-10-16 | 3,075 | 3,095 | 3,030 | 3,055 | 243,100 | 1,018.33 |
| 2018-10-15 | 3,155 | 3,180 | 3,095 | 3,110 | 194,500 | 1,036.67 |
| 2018-10-12 | 3,085 | 3,185 | 3,075 | 3,175 | 244,900 | 1,058.33 |
| 2018-10-11 | 3,045 | 3,095 | 3,040 | 3,090 | 285,200 | 1,030 |
| 2018-10-10 | 3,265 | 3,280 | 3,160 | 3,200 | 197,800 | 1,066.67 |
| 2018-10-09 | 3,310 | 3,315 | 3,215 | 3,230 | 223,800 | 1,076.67 |
| 2018-10-05 | 3,385 | 3,390 | 3,310 | 3,330 | 211,800 | 1,110 |
| 2018-10-04 | 3,415 | 3,435 | 3,370 | 3,405 | 203,500 | 1,135 |
| 2018-10-03 | 3,465 | 3,470 | 3,330 | 3,350 | 174,100 | 1,116.67 |
| 2018-10-02 | 3,495 | 3,520 | 3,450 | 3,470 | 230,700 | 1,156.67 |
| 2018-10-01 | 3,355 | 3,455 | 3,340 | 3,445 | 152,100 | 1,148.33 |
| 2018-09-28 | 3,375 | 3,415 | 3,350 | 3,370 | 148,000 | 1,123.33 |
| 2018-09-27 | 3,395 | 3,420 | 3,320 | 3,360 | 218,400 | 1,120 |
| 2018-09-26 | 3,375 | 3,435 | 3,360 | 3,410 | 228,000 | 1,136.67 |
| 2018-09-25 | 3,365 | 3,465 | 3,315 | 3,340 | 426,200 | 1,113.33 |
| 2018-09-21 | 3,295 | 3,325 | 3,275 | 3,320 | 227,600 | 1,106.67 |
| 2018-09-20 | 3,395 | 3,395 | 3,280 | 3,290 | 231,900 | 1,096.67 |
| 2018-09-19 | 3,345 | 3,365 | 3,265 | 3,355 | 274,100 | 1,118.33 |
| 2018-09-18 | 3,235 | 3,265 | 3,195 | 3,265 | 313,900 | 1,088.33 |
| 2018-09-14 | 3,260 | 3,295 | 3,235 | 3,235 | 343,000 | 1,078.33 |
| 2018-09-13 | 3,215 | 3,265 | 3,195 | 3,250 | 230,100 | 1,083.33 |
| 2018-09-12 | 3,335 | 3,345 | 3,205 | 3,225 | 198,600 | 1,075 |
| 2018-09-11 | 3,335 | 3,335 | 3,270 | 3,305 | 131,500 | 1,101.67 |
| 2018-09-10 | 3,285 | 3,320 | 3,265 | 3,315 | 142,100 | 1,105 |
| 2018-09-07 | 3,340 | 3,350 | 3,295 | 3,305 | 190,900 | 1,101.67 |
| 2018-09-06 | 3,470 | 3,470 | 3,350 | 3,360 | 137,700 | 1,120 |
| 2018-09-05 | 3,475 | 3,490 | 3,455 | 3,470 | 105,200 | 1,156.67 |
| 2018-09-04 | 3,490 | 3,520 | 3,470 | 3,470 | 133,200 | 1,156.67 |
| 2018-09-03 | 3,540 | 3,560 | 3,455 | 3,480 | 163,300 | 1,160 |
| 2018-08-31 | 3,585 | 3,635 | 3,565 | 3,565 | 165,800 | 1,188.33 |
| 2018-08-30 | 3,650 | 3,655 | 3,590 | 3,615 | 138,500 | 1,205 |
| 2018-08-29 | 3,565 | 3,595 | 3,555 | 3,580 | 87,100 | 1,193.33 |
| 2018-08-28 | 3,565 | 3,595 | 3,535 | 3,555 | 85,100 | 1,185 |
| 2018-08-27 | 3,500 | 3,545 | 3,470 | 3,540 | 121,700 | 1,180 |
| 2018-08-24 | 3,410 | 3,475 | 3,405 | 3,475 | 160,400 | 1,158.33 |
| 2018-08-23 | 3,410 | 3,435 | 3,330 | 3,390 | 191,800 | 1,130 |
| 2018-08-22 | 3,435 | 3,475 | 3,355 | 3,465 | 376,600 | 1,155 |
| 2018-08-21 | 3,485 | 3,550 | 3,470 | 3,540 | 130,100 | 1,180 |
| 2018-08-20 | 3,545 | 3,565 | 3,500 | 3,505 | 89,000 | 1,168.33 |
| 2018-08-17 | 3,595 | 3,610 | 3,545 | 3,565 | 84,800 | 1,188.33 |
| 2018-08-16 | 3,525 | 3,565 | 3,475 | 3,565 | 180,600 | 1,188.33 |
| 2018-08-15 | 3,675 | 3,695 | 3,540 | 3,575 | 216,200 | 1,191.67 |
| 2018-08-14 | 3,575 | 3,640 | 3,550 | 3,640 | 184,700 | 1,213.33 |
| 2018-08-13 | 3,865 | 3,875 | 3,555 | 3,575 | 391,400 | 1,191.67 |
| 2018-08-10 | 3,910 | 3,960 | 3,870 | 3,910 | 381,900 | 1,303.33 |
| 2018-08-09 | 3,755 | 3,860 | 3,675 | 3,845 | 491,500 | 1,281.67 |
| 2018-08-08 | 4,050 | 4,120 | 4,050 | 4,105 | 180,800 | 1,368.33 |
| 2018-08-07 | 3,930 | 4,025 | 3,900 | 4,015 | 83,800 | 1,338.33 |
| 2018-08-06 | 4,035 | 4,060 | 3,950 | 3,950 | 100,200 | 1,316.67 |
| 2018-08-03 | 4,060 | 4,090 | 3,995 | 4,015 | 86,900 | 1,338.33 |
| 2018-08-02 | 4,140 | 4,140 | 4,035 | 4,045 | 122,900 | 1,348.33 |
| 2018-08-01 | 4,095 | 4,170 | 4,000 | 4,145 | 133,500 | 1,381.67 |
| 2018-07-31 | 3,980 | 4,065 | 3,965 | 4,045 | 172,100 | 1,348.33 |
| 2018-07-30 | 4,010 | 4,065 | 4,005 | 4,050 | 289,600 | 1,350 |
| 2018-07-27 | 3,995 | 4,030 | 3,970 | 4,020 | 113,400 | 1,340 |
| 2018-07-26 | 3,970 | 3,990 | 3,930 | 3,960 | 115,200 | 1,320 |
| 2018-07-25 | 3,940 | 3,985 | 3,875 | 3,930 | 156,900 | 1,310 |
| 2018-07-24 | 3,835 | 3,925 | 3,810 | 3,915 | 175,200 | 1,305 |
| 2018-07-23 | 3,850 | 3,870 | 3,770 | 3,800 | 243,900 | 1,266.67 |
| 2018-07-20 | 3,825 | 3,940 | 3,810 | 3,875 | 309,100 | 1,291.67 |
| 2018-07-19 | 4,100 | 4,100 | 3,995 | 4,010 | 179,700 | 1,336.67 |
| 2018-07-18 | 4,115 | 4,180 | 4,105 | 4,130 | 134,200 | 1,376.67 |
| 2018-07-17 | 3,935 | 4,080 | 3,905 | 4,065 | 236,900 | 1,355 |
| 2018-07-13 | 3,765 | 3,945 | 3,765 | 3,930 | 412,100 | 1,310 |
| 2018-07-12 | 3,985 | 4,040 | 3,960 | 3,990 | 199,600 | 1,330 |
| 2018-07-11 | 4,100 | 4,100 | 4,025 | 4,045 | 164,600 | 1,348.33 |
| 2018-07-10 | 4,240 | 4,275 | 4,190 | 4,190 | 152,300 | 1,396.67 |
| 2018-07-09 | 4,160 | 4,245 | 4,140 | 4,240 | 125,200 | 1,413.33 |
| 2018-07-06 | 4,085 | 4,160 | 4,055 | 4,145 | 103,900 | 1,381.67 |
| 2018-07-05 | 4,150 | 4,160 | 4,015 | 4,045 | 148,700 | 1,348.33 |
| 2018-07-04 | 4,195 | 4,200 | 4,145 | 4,155 | 148,100 | 1,385 |
| 2018-07-03 | 4,265 | 4,265 | 4,175 | 4,210 | 151,700 | 1,403.33 |
| 2018-07-02 | 4,285 | 4,350 | 4,235 | 4,250 | 112,900 | 1,416.67 |
| 2018-06-29 | 4,245 | 4,280 | 4,200 | 4,275 | 114,600 | 1,425 |
| 2018-06-28 | 4,230 | 4,265 | 4,185 | 4,220 | 122,700 | 1,406.67 |
| 2018-06-27 | 4,225 | 4,325 | 4,220 | 4,275 | 130,600 | 1,425 |
| 2018-06-26 | 4,100 | 4,260 | 4,100 | 4,240 | 149,500 | 1,413.33 |
| 2018-06-25 | 4,185 | 4,200 | 4,125 | 4,130 | 73,400 | 1,376.67 |
| 2018-06-22 | 4,190 | 4,235 | 4,140 | 4,185 | 166,800 | 1,395 |
| 2018-06-21 | 4,165 | 4,240 | 4,135 | 4,215 | 216,500 | 1,405 |
| 2018-06-20 | 4,155 | 4,210 | 4,075 | 4,195 | 155,200 | 1,398.33 |
| 2018-06-19 | 4,175 | 4,230 | 4,140 | 4,140 | 155,500 | 1,380 |
| 2018-06-18 | 4,230 | 4,240 | 4,175 | 4,185 | 155,700 | 1,395 |
| 2018-06-15 | 4,245 | 4,250 | 4,185 | 4,230 | 209,400 | 1,410 |
| 2018-06-14 | 4,300 | 4,300 | 4,220 | 4,225 | 123,900 | 1,408.33 |
| 2018-06-13 | 4,235 | 4,285 | 4,190 | 4,265 | 195,300 | 1,421.67 |
| 2018-06-12 | 4,260 | 4,260 | 4,145 | 4,210 | 113,500 | 1,403.33 |
| 2018-06-11 | 4,195 | 4,225 | 4,160 | 4,210 | 123,700 | 1,403.33 |
| 2018-06-08 | 4,245 | 4,250 | 4,130 | 4,150 | 156,800 | 1,383.33 |
| 2018-06-07 | 4,210 | 4,255 | 4,185 | 4,235 | 111,400 | 1,411.67 |
| 2018-06-06 | 4,165 | 4,205 | 4,150 | 4,165 | 98,000 | 1,388.33 |
| 2018-06-05 | 4,135 | 4,165 | 4,100 | 4,140 | 149,200 | 1,380 |
| 2018-06-04 | 4,180 | 4,205 | 4,105 | 4,135 | 256,300 | 1,378.33 |
| 2018-06-01 | 4,120 | 4,200 | 4,120 | 4,135 | 160,800 | 1,378.33 |
| 2018-05-31 | 4,110 | 4,155 | 4,085 | 4,130 | 223,600 | 1,376.67 |
| 2018-05-30 | 4,070 | 4,125 | 4,060 | 4,080 | 141,200 | 1,360 |
| 2018-05-29 | 4,200 | 4,200 | 4,145 | 4,180 | 101,000 | 1,393.33 |
| 2018-05-28 | 4,210 | 4,280 | 4,195 | 4,215 | 125,200 | 1,405 |
| 2018-05-25 | 4,150 | 4,210 | 4,135 | 4,205 | 161,900 | 1,401.67 |
| 2018-05-24 | 4,235 | 4,240 | 4,185 | 4,195 | 157,500 | 1,398.33 |
| 2018-05-23 | 4,310 | 4,390 | 4,295 | 4,305 | 103,500 | 1,435 |
| 2018-05-22 | 4,355 | 4,380 | 4,300 | 4,320 | 147,200 | 1,440 |
| 2018-05-21 | 4,360 | 4,390 | 4,330 | 4,355 | 118,100 | 1,451.67 |
| 2018-05-18 | 4,435 | 4,450 | 4,380 | 4,395 | 112,700 | 1,465 |
| 2018-05-17 | 4,525 | 4,545 | 4,370 | 4,415 | 274,100 | 1,471.67 |
| 2018-05-16 | 4,305 | 4,575 | 4,295 | 4,525 | 623,500 | 1,508.33 |
| 2018-05-15 | 4,210 | 4,255 | 4,125 | 4,235 | 392,500 | 1,411.67 |
| 2018-05-14 | 4,060 | 4,140 | 4,030 | 4,140 | 241,600 | 1,380 |
| 2018-05-11 | 4,080 | 4,145 | 4,025 | 4,130 | 235,600 | 1,376.67 |
| 2018-05-10 | 3,950 | 4,040 | 3,950 | 4,015 | 127,300 | 1,338.33 |
| 2018-05-09 | 3,945 | 3,985 | 3,910 | 3,965 | 180,300 | 1,321.67 |
| 2018-05-08 | 3,920 | 3,980 | 3,920 | 3,945 | 183,000 | 1,315 |
| 2018-05-07 | 3,990 | 3,990 | 3,850 | 3,900 | 213,600 | 1,300 |
| 2018-05-02 | 3,905 | 4,015 | 3,895 | 3,990 | 224,400 | 1,330 |
| 2018-05-01 | 3,855 | 3,925 | 3,800 | 3,910 | 200,800 | 1,303.33 |
| 2018-04-27 | 3,980 | 4,000 | 3,840 | 3,855 | 257,600 | 1,285 |
| 2018-04-26 | 3,870 | 3,965 | 3,870 | 3,950 | 228,100 | 1,316.67 |
| 2018-04-25 | 3,920 | 3,925 | 3,805 | 3,860 | 157,600 | 1,286.67 |
| 2018-04-24 | 3,850 | 3,930 | 3,850 | 3,915 | 125,400 | 1,305 |
| 2018-04-23 | 3,860 | 3,870 | 3,810 | 3,825 | 112,900 | 1,275 |
| 2018-04-20 | 3,945 | 3,945 | 3,805 | 3,845 | 201,900 | 1,281.67 |
| 2018-04-19 | 3,930 | 3,985 | 3,925 | 3,930 | 207,300 | 1,310 |
| 2018-04-18 | 3,880 | 3,900 | 3,830 | 3,860 | 226,600 | 1,286.67 |
| 2018-04-17 | 3,925 | 3,945 | 3,850 | 3,865 | 155,500 | 1,288.33 |
| 2018-04-16 | 3,880 | 3,905 | 3,825 | 3,885 | 154,700 | 1,295 |
| 2018-04-13 | 3,820 | 3,960 | 3,820 | 3,915 | 360,500 | 1,305 |
| 2018-04-12 | 3,830 | 3,830 | 3,710 | 3,755 | 269,600 | 1,251.67 |
| 2018-04-11 | 3,800 | 3,830 | 3,755 | 3,810 | 219,800 | 1,270 |
| 2018-04-10 | 3,710 | 3,800 | 3,625 | 3,790 | 254,200 | 1,263.33 |
| 2018-04-09 | 3,760 | 3,765 | 3,650 | 3,725 | 204,200 | 1,241.67 |
| 2018-04-06 | 3,780 | 3,805 | 3,730 | 3,755 | 284,000 | 1,251.67 |
| 2018-04-05 | 3,775 | 3,800 | 3,735 | 3,775 | 135,600 | 1,258.33 |
| 2018-04-04 | 3,755 | 3,770 | 3,700 | 3,715 | 231,700 | 1,238.33 |
| 2018-04-03 | 3,785 | 3,790 | 3,755 | 3,770 | 136,500 | 1,256.67 |
| 2018-03-30 | 3,790 | 3,850 | 3,760 | 3,815 | 384,900 | 1,271.67 |
| 2018-03-29 | 3,870 | 3,875 | 3,775 | 3,825 | 298,800 | 1,275 |
| 2018-03-28 | 3,765 | 3,850 | 3,740 | 3,845 | 255,400 | 1,281.67 |
| 2018-03-27 | 3,720 | 3,820 | 3,710 | 3,810 | 387,100 | 1,270 |
| 2018-03-26 | 3,655 | 3,660 | 3,565 | 3,655 | 441,500 | 1,218.33 |
| 2018-03-23 | 3,810 | 3,820 | 3,680 | 3,690 | 373,000 | 1,230 |
| 2018-03-22 | 3,870 | 3,930 | 3,815 | 3,890 | 654,600 | 1,296.67 |
| 2018-03-20 | 4,095 | 4,095 | 4,040 | 4,080 | 130,700 | 1,360 |
| 2018-03-19 | 4,095 | 4,160 | 4,065 | 4,130 | 212,200 | 1,376.67 |
| 2018-03-16 | 4,180 | 4,190 | 4,120 | 4,140 | 187,100 | 1,380 |
| 2018-03-15 | 4,160 | 4,185 | 4,135 | 4,170 | 178,100 | 1,390 |
| 2018-03-14 | 4,150 | 4,210 | 4,125 | 4,175 | 152,500 | 1,391.67 |
| 2018-03-13 | 4,125 | 4,190 | 4,125 | 4,190 | 178,700 | 1,396.67 |
| 2018-03-12 | 4,135 | 4,170 | 4,095 | 4,150 | 226,200 | 1,383.33 |
| 2018-03-09 | 4,055 | 4,115 | 4,045 | 4,100 | 371,800 | 1,366.67 |
| 2018-03-08 | 3,965 | 4,020 | 3,900 | 4,015 | 344,700 | 1,338.33 |
| 2018-03-07 | 3,965 | 3,985 | 3,895 | 3,960 | 242,500 | 1,320 |
| 2018-03-06 | 3,985 | 4,040 | 3,970 | 3,990 | 295,900 | 1,330 |
| 2018-03-05 | 4,015 | 4,045 | 3,915 | 3,920 | 212,600 | 1,306.67 |
| 2018-03-02 | 4,035 | 4,085 | 3,985 | 4,050 | 328,300 | 1,350 |
| 2018-03-01 | 4,150 | 4,150 | 4,075 | 4,105 | 351,400 | 1,368.33 |
| 2018-02-28 | 4,200 | 4,250 | 4,185 | 4,195 | 336,500 | 1,398.33 |
| 2018-02-27 | 4,125 | 4,175 | 4,105 | 4,175 | 245,600 | 1,391.67 |
| 2018-02-26 | 4,105 | 4,130 | 4,060 | 4,085 | 293,900 | 1,361.67 |
| 2018-02-23 | 4,055 | 4,095 | 4,030 | 4,070 | 262,300 | 1,356.67 |
| 2018-02-22 | 4,010 | 4,070 | 3,970 | 4,030 | 277,200 | 1,343.33 |
| 2018-02-21 | 4,085 | 4,090 | 4,010 | 4,025 | 311,200 | 1,341.67 |
| 2018-02-20 | 4,055 | 4,115 | 3,995 | 4,085 | 281,200 | 1,361.67 |
| 2018-02-19 | 4,000 | 4,070 | 3,985 | 4,070 | 438,500 | 1,356.67 |
| 2018-02-16 | 3,945 | 3,945 | 3,815 | 3,920 | 832,100 | 1,306.67 |
| 2018-02-15 | 3,835 | 4,080 | 3,830 | 3,945 | 1,436,400 | 1,315 |
| 2018-02-14 | 4,400 | 4,480 | 4,320 | 4,355 | 291,900 | 1,451.67 |
| 2018-02-13 | 4,555 | 4,555 | 4,420 | 4,440 | 338,000 | 1,480 |
| 2018-02-09 | 4,455 | 4,495 | 4,385 | 4,485 | 338,000 | 1,495 |
| 2018-02-08 | 4,605 | 4,725 | 4,575 | 4,635 | 474,900 | 1,545 |
| 2018-02-07 | 4,750 | 4,810 | 4,585 | 4,585 | 386,600 | 1,528.33 |
| 2018-02-06 | 4,675 | 4,715 | 4,510 | 4,645 | 320,300 | 1,548.33 |
| 2018-02-05 | 4,935 | 4,945 | 4,845 | 4,885 | 193,300 | 1,628.33 |
| 2018-02-02 | 5,070 | 5,090 | 4,980 | 5,030 | 167,100 | 1,676.67 |
| 2018-02-01 | 5,110 | 5,150 | 5,040 | 5,140 | 153,400 | 1,713.33 |
| 2018-01-31 | 5,020 | 5,090 | 4,990 | 4,990 | 166,700 | 1,663.33 |
| 2018-01-30 | 5,110 | 5,130 | 5,030 | 5,060 | 178,000 | 1,686.67 |
| 2018-01-29 | 5,100 | 5,240 | 5,100 | 5,150 | 234,900 | 1,716.67 |
| 2018-01-26 | 5,110 | 5,140 | 5,050 | 5,090 | 174,300 | 1,696.67 |
| 2018-01-25 | 5,090 | 5,150 | 5,050 | 5,110 | 226,500 | 1,703.33 |
| 2018-01-24 | 5,270 | 5,280 | 5,080 | 5,110 | 228,500 | 1,703.33 |
| 2018-01-23 | 5,370 | 5,400 | 5,280 | 5,300 | 203,000 | 1,766.67 |
| 2018-01-22 | 5,300 | 5,370 | 5,280 | 5,370 | 168,500 | 1,790 |
| 2018-01-19 | 5,260 | 5,330 | 5,200 | 5,290 | 270,800 | 1,763.33 |
| 2018-01-18 | 5,190 | 5,380 | 5,190 | 5,240 | 295,000 | 1,746.67 |
| 2018-01-17 | 5,150 | 5,170 | 5,110 | 5,130 | 81,700 | 1,710 |
| 2018-01-16 | 5,080 | 5,180 | 5,080 | 5,170 | 138,200 | 1,723.33 |
| 2018-01-15 | 5,080 | 5,140 | 5,080 | 5,110 | 150,300 | 1,703.33 |
| 2018-01-12 | 5,070 | 5,130 | 5,050 | 5,100 | 168,400 | 1,700 |
| 2018-01-11 | 5,140 | 5,150 | 5,080 | 5,130 | 117,700 | 1,710 |
| 2018-01-10 | 5,200 | 5,200 | 5,110 | 5,140 | 92,900 | 1,713.33 |
| 2018-01-09 | 5,090 | 5,210 | 5,080 | 5,180 | 169,000 | 1,726.67 |
| 2018-01-05 | 5,100 | 5,110 | 5,030 | 5,060 | 119,100 | 1,686.67 |
| 2018-01-04 | 4,975 | 5,100 | 4,930 | 5,100 | 193,000 | 1,700 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
