4187 大阪有機化学工業(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 | 1,097 | 1,109 | 1,078 | 1,084 | 45,100 | 1,084 |
| 2018-12-27 | 1,139 | 1,149 | 1,096 | 1,120 | 85,000 | 1,120 |
| 2018-12-26 | 1,036 | 1,084 | 1,032 | 1,075 | 91,400 | 1,075 |
| 2018-12-25 | 1,043 | 1,043 | 997 | 1,006 | 63,300 | 1,006 |
| 2018-12-21 | 1,065 | 1,086 | 1,050 | 1,055 | 84,400 | 1,055 |
| 2018-12-20 | 1,143 | 1,146 | 1,085 | 1,087 | 54,600 | 1,087 |
| 2018-12-19 | 1,162 | 1,164 | 1,144 | 1,150 | 27,900 | 1,150 |
| 2018-12-18 | 1,200 | 1,200 | 1,159 | 1,160 | 34,300 | 1,160 |
| 2018-12-17 | 1,250 | 1,258 | 1,206 | 1,209 | 35,000 | 1,209 |
| 2018-12-14 | 1,265 | 1,265 | 1,236 | 1,252 | 49,200 | 1,252 |
| 2018-12-13 | 1,274 | 1,284 | 1,262 | 1,276 | 31,900 | 1,276 |
| 2018-12-12 | 1,234 | 1,253 | 1,229 | 1,247 | 43,100 | 1,247 |
| 2018-12-11 | 1,289 | 1,298 | 1,223 | 1,223 | 48,500 | 1,223 |
| 2018-12-10 | 1,317 | 1,317 | 1,271 | 1,273 | 29,700 | 1,273 |
| 2018-12-07 | 1,346 | 1,355 | 1,320 | 1,331 | 28,100 | 1,331 |
| 2018-12-06 | 1,370 | 1,373 | 1,345 | 1,348 | 42,500 | 1,348 |
| 2018-12-05 | 1,365 | 1,393 | 1,362 | 1,375 | 32,700 | 1,375 |
| 2018-12-04 | 1,440 | 1,447 | 1,404 | 1,404 | 36,400 | 1,404 |
| 2018-12-03 | 1,408 | 1,445 | 1,395 | 1,436 | 47,400 | 1,436 |
| 2018-11-30 | 1,403 | 1,408 | 1,385 | 1,395 | 31,800 | 1,395 |
| 2018-11-29 | 1,397 | 1,427 | 1,389 | 1,403 | 62,700 | 1,403 |
| 2018-11-28 | 1,360 | 1,384 | 1,345 | 1,372 | 36,400 | 1,372 |
| 2018-11-27 | 1,378 | 1,388 | 1,366 | 1,381 | 57,600 | 1,381 |
| 2018-11-26 | 1,368 | 1,391 | 1,361 | 1,379 | 28,500 | 1,379 |
| 2018-11-22 | 1,380 | 1,389 | 1,360 | 1,377 | 24,800 | 1,377 |
| 2018-11-21 | 1,400 | 1,400 | 1,377 | 1,377 | 50,000 | 1,377 |
| 2018-11-20 | 1,390 | 1,425 | 1,377 | 1,422 | 38,500 | 1,422 |
| 2018-11-19 | 1,361 | 1,410 | 1,361 | 1,408 | 42,100 | 1,408 |
| 2018-11-16 | 1,354 | 1,385 | 1,350 | 1,363 | 31,800 | 1,363 |
| 2018-11-15 | 1,380 | 1,384 | 1,339 | 1,359 | 56,100 | 1,359 |
| 2018-11-14 | 1,411 | 1,419 | 1,386 | 1,386 | 24,200 | 1,386 |
| 2018-11-13 | 1,407 | 1,414 | 1,379 | 1,404 | 49,300 | 1,404 |
| 2018-11-12 | 1,445 | 1,453 | 1,424 | 1,431 | 29,800 | 1,431 |
| 2018-11-09 | 1,411 | 1,459 | 1,408 | 1,453 | 51,200 | 1,453 |
| 2018-11-08 | 1,436 | 1,448 | 1,416 | 1,418 | 45,300 | 1,418 |
| 2018-11-07 | 1,440 | 1,440 | 1,403 | 1,410 | 39,700 | 1,410 |
| 2018-11-06 | 1,400 | 1,426 | 1,389 | 1,425 | 46,500 | 1,425 |
| 2018-11-05 | 1,427 | 1,427 | 1,397 | 1,399 | 39,400 | 1,399 |
| 2018-11-02 | 1,404 | 1,425 | 1,392 | 1,422 | 52,700 | 1,422 |
| 2018-11-01 | 1,375 | 1,395 | 1,355 | 1,384 | 46,700 | 1,384 |
| 2018-10-31 | 1,402 | 1,416 | 1,374 | 1,381 | 57,400 | 1,381 |
| 2018-10-30 | 1,280 | 1,384 | 1,280 | 1,374 | 103,600 | 1,374 |
| 2018-10-29 | 1,325 | 1,344 | 1,281 | 1,282 | 65,900 | 1,282 |
| 2018-10-26 | 1,351 | 1,355 | 1,283 | 1,299 | 63,200 | 1,299 |
| 2018-10-25 | 1,359 | 1,359 | 1,318 | 1,321 | 69,900 | 1,321 |
| 2018-10-24 | 1,416 | 1,416 | 1,380 | 1,399 | 38,800 | 1,399 |
| 2018-10-23 | 1,447 | 1,447 | 1,401 | 1,403 | 60,000 | 1,403 |
| 2018-10-22 | 1,465 | 1,475 | 1,435 | 1,455 | 67,900 | 1,455 |
| 2018-10-19 | 1,448 | 1,494 | 1,448 | 1,467 | 66,500 | 1,467 |
| 2018-10-18 | 1,501 | 1,511 | 1,463 | 1,466 | 61,100 | 1,466 |
| 2018-10-17 | 1,498 | 1,507 | 1,483 | 1,489 | 58,600 | 1,489 |
| 2018-10-16 | 1,493 | 1,512 | 1,446 | 1,468 | 102,800 | 1,468 |
| 2018-10-15 | 1,530 | 1,539 | 1,501 | 1,502 | 86,000 | 1,502 |
| 2018-10-12 | 1,534 | 1,561 | 1,508 | 1,512 | 86,400 | 1,512 |
| 2018-10-11 | 1,520 | 1,585 | 1,511 | 1,537 | 134,000 | 1,537 |
| 2018-10-10 | 1,559 | 1,599 | 1,540 | 1,599 | 184,100 | 1,599 |
| 2018-10-09 | 1,578 | 1,620 | 1,555 | 1,580 | 410,800 | 1,580 |
| 2018-10-05 | 1,436 | 1,454 | 1,413 | 1,423 | 75,400 | 1,423 |
| 2018-10-04 | 1,440 | 1,445 | 1,418 | 1,442 | 40,300 | 1,442 |
| 2018-10-03 | 1,480 | 1,480 | 1,433 | 1,434 | 36,200 | 1,434 |
| 2018-10-02 | 1,484 | 1,515 | 1,473 | 1,475 | 55,800 | 1,475 |
| 2018-10-01 | 1,459 | 1,479 | 1,446 | 1,475 | 35,500 | 1,475 |
| 2018-09-28 | 1,450 | 1,469 | 1,436 | 1,457 | 34,400 | 1,457 |
| 2018-09-27 | 1,448 | 1,448 | 1,413 | 1,436 | 45,500 | 1,436 |
| 2018-09-26 | 1,448 | 1,459 | 1,401 | 1,449 | 55,000 | 1,449 |
| 2018-09-25 | 1,425 | 1,449 | 1,404 | 1,449 | 60,900 | 1,449 |
| 2018-09-21 | 1,344 | 1,417 | 1,344 | 1,406 | 73,700 | 1,406 |
| 2018-09-20 | 1,349 | 1,351 | 1,330 | 1,345 | 27,300 | 1,345 |
| 2018-09-19 | 1,330 | 1,351 | 1,329 | 1,347 | 39,700 | 1,347 |
| 2018-09-18 | 1,298 | 1,326 | 1,289 | 1,325 | 35,600 | 1,325 |
| 2018-09-14 | 1,277 | 1,305 | 1,263 | 1,304 | 52,500 | 1,304 |
| 2018-09-13 | 1,250 | 1,273 | 1,250 | 1,264 | 28,000 | 1,264 |
| 2018-09-12 | 1,279 | 1,282 | 1,242 | 1,263 | 53,200 | 1,263 |
| 2018-09-11 | 1,300 | 1,301 | 1,277 | 1,279 | 29,700 | 1,279 |
| 2018-09-10 | 1,313 | 1,313 | 1,285 | 1,291 | 31,100 | 1,291 |
| 2018-09-07 | 1,323 | 1,325 | 1,290 | 1,306 | 36,600 | 1,306 |
| 2018-09-06 | 1,346 | 1,346 | 1,321 | 1,322 | 30,800 | 1,322 |
| 2018-09-05 | 1,361 | 1,364 | 1,349 | 1,349 | 26,300 | 1,349 |
| 2018-09-04 | 1,382 | 1,382 | 1,368 | 1,368 | 15,200 | 1,368 |
| 2018-09-03 | 1,390 | 1,390 | 1,367 | 1,382 | 29,100 | 1,382 |
| 2018-08-31 | 1,382 | 1,405 | 1,378 | 1,391 | 21,300 | 1,391 |
| 2018-08-30 | 1,396 | 1,396 | 1,382 | 1,395 | 24,200 | 1,395 |
| 2018-08-29 | 1,383 | 1,399 | 1,381 | 1,389 | 17,300 | 1,389 |
| 2018-08-28 | 1,411 | 1,414 | 1,390 | 1,390 | 21,800 | 1,390 |
| 2018-08-27 | 1,375 | 1,401 | 1,364 | 1,386 | 39,300 | 1,386 |
| 2018-08-24 | 1,330 | 1,377 | 1,327 | 1,373 | 44,800 | 1,373 |
| 2018-08-23 | 1,306 | 1,322 | 1,306 | 1,319 | 29,300 | 1,319 |
| 2018-08-22 | 1,275 | 1,310 | 1,275 | 1,306 | 33,600 | 1,306 |
| 2018-08-21 | 1,300 | 1,304 | 1,281 | 1,284 | 37,400 | 1,284 |
| 2018-08-20 | 1,326 | 1,329 | 1,301 | 1,301 | 35,400 | 1,301 |
| 2018-08-17 | 1,329 | 1,330 | 1,314 | 1,320 | 33,700 | 1,320 |
| 2018-08-16 | 1,341 | 1,341 | 1,315 | 1,320 | 47,300 | 1,320 |
| 2018-08-15 | 1,389 | 1,399 | 1,352 | 1,358 | 32,800 | 1,358 |
| 2018-08-14 | 1,380 | 1,391 | 1,376 | 1,391 | 33,700 | 1,391 |
| 2018-08-13 | 1,398 | 1,401 | 1,372 | 1,380 | 43,900 | 1,380 |
| 2018-08-10 | 1,443 | 1,446 | 1,409 | 1,412 | 46,100 | 1,412 |
| 2018-08-09 | 1,430 | 1,455 | 1,424 | 1,449 | 24,500 | 1,449 |
| 2018-08-08 | 1,432 | 1,463 | 1,426 | 1,441 | 43,800 | 1,441 |
| 2018-08-07 | 1,412 | 1,437 | 1,396 | 1,435 | 28,600 | 1,435 |
| 2018-08-06 | 1,455 | 1,457 | 1,419 | 1,420 | 56,900 | 1,420 |
| 2018-08-03 | 1,508 | 1,508 | 1,464 | 1,466 | 29,100 | 1,466 |
| 2018-08-02 | 1,498 | 1,526 | 1,490 | 1,504 | 47,200 | 1,504 |
| 2018-08-01 | 1,489 | 1,506 | 1,471 | 1,497 | 32,300 | 1,497 |
| 2018-07-31 | 1,495 | 1,498 | 1,465 | 1,489 | 49,200 | 1,489 |
| 2018-07-30 | 1,497 | 1,499 | 1,482 | 1,495 | 23,300 | 1,495 |
| 2018-07-27 | 1,490 | 1,503 | 1,486 | 1,496 | 30,400 | 1,496 |
| 2018-07-26 | 1,476 | 1,497 | 1,475 | 1,489 | 45,100 | 1,489 |
| 2018-07-25 | 1,472 | 1,472 | 1,452 | 1,462 | 43,600 | 1,462 |
| 2018-07-24 | 1,445 | 1,474 | 1,438 | 1,462 | 51,800 | 1,462 |
| 2018-07-23 | 1,433 | 1,457 | 1,422 | 1,435 | 45,800 | 1,435 |
| 2018-07-20 | 1,434 | 1,446 | 1,428 | 1,444 | 61,000 | 1,444 |
| 2018-07-19 | 1,429 | 1,440 | 1,425 | 1,435 | 42,000 | 1,435 |
| 2018-07-18 | 1,422 | 1,427 | 1,411 | 1,420 | 38,600 | 1,420 |
| 2018-07-17 | 1,393 | 1,413 | 1,389 | 1,405 | 44,400 | 1,405 |
| 2018-07-13 | 1,381 | 1,398 | 1,357 | 1,390 | 126,300 | 1,390 |
| 2018-07-12 | 1,405 | 1,412 | 1,387 | 1,387 | 77,100 | 1,387 |
| 2018-07-11 | 1,388 | 1,410 | 1,377 | 1,403 | 107,200 | 1,403 |
| 2018-07-10 | 1,382 | 1,391 | 1,373 | 1,380 | 76,600 | 1,380 |
| 2018-07-09 | 1,368 | 1,395 | 1,334 | 1,389 | 94,000 | 1,389 |
| 2018-07-06 | 1,433 | 1,449 | 1,343 | 1,375 | 172,400 | 1,375 |
| 2018-07-05 | 1,439 | 1,449 | 1,382 | 1,393 | 94,700 | 1,393 |
| 2018-07-04 | 1,400 | 1,441 | 1,398 | 1,439 | 88,100 | 1,439 |
| 2018-07-03 | 1,446 | 1,446 | 1,398 | 1,417 | 61,300 | 1,417 |
| 2018-07-02 | 1,460 | 1,478 | 1,436 | 1,438 | 64,100 | 1,438 |
| 2018-06-29 | 1,473 | 1,474 | 1,439 | 1,455 | 66,800 | 1,455 |
| 2018-06-28 | 1,486 | 1,486 | 1,463 | 1,474 | 56,100 | 1,474 |
| 2018-06-27 | 1,517 | 1,517 | 1,486 | 1,492 | 47,600 | 1,492 |
| 2018-06-26 | 1,489 | 1,498 | 1,460 | 1,498 | 46,800 | 1,498 |
| 2018-06-25 | 1,511 | 1,518 | 1,489 | 1,497 | 58,200 | 1,497 |
| 2018-06-22 | 1,466 | 1,513 | 1,453 | 1,512 | 101,600 | 1,512 |
| 2018-06-21 | 1,474 | 1,489 | 1,464 | 1,468 | 32,700 | 1,468 |
| 2018-06-20 | 1,473 | 1,482 | 1,435 | 1,478 | 56,300 | 1,478 |
| 2018-06-19 | 1,526 | 1,527 | 1,475 | 1,478 | 40,500 | 1,478 |
| 2018-06-18 | 1,534 | 1,534 | 1,492 | 1,528 | 59,800 | 1,528 |
| 2018-06-15 | 1,544 | 1,545 | 1,526 | 1,540 | 56,400 | 1,540 |
| 2018-06-14 | 1,540 | 1,540 | 1,522 | 1,536 | 38,000 | 1,536 |
| 2018-06-13 | 1,537 | 1,546 | 1,527 | 1,540 | 39,000 | 1,540 |
| 2018-06-12 | 1,545 | 1,550 | 1,520 | 1,546 | 64,500 | 1,546 |
| 2018-06-11 | 1,530 | 1,562 | 1,527 | 1,544 | 79,500 | 1,544 |
| 2018-06-08 | 1,509 | 1,527 | 1,505 | 1,527 | 117,500 | 1,527 |
| 2018-06-07 | 1,500 | 1,509 | 1,492 | 1,509 | 61,900 | 1,509 |
| 2018-06-06 | 1,478 | 1,491 | 1,469 | 1,490 | 71,600 | 1,490 |
| 2018-06-05 | 1,468 | 1,480 | 1,453 | 1,480 | 126,400 | 1,480 |
| 2018-06-04 | 1,429 | 1,440 | 1,413 | 1,438 | 49,900 | 1,438 |
| 2018-06-01 | 1,435 | 1,435 | 1,402 | 1,410 | 69,700 | 1,410 |
| 2018-05-31 | 1,449 | 1,454 | 1,435 | 1,444 | 39,900 | 1,444 |
| 2018-05-30 | 1,418 | 1,442 | 1,410 | 1,439 | 100,000 | 1,439 |
| 2018-05-29 | 1,437 | 1,452 | 1,417 | 1,448 | 101,100 | 1,448 |
| 2018-05-28 | 1,450 | 1,467 | 1,450 | 1,460 | 130,900 | 1,460 |
| 2018-05-25 | 1,470 | 1,481 | 1,444 | 1,450 | 43,400 | 1,450 |
| 2018-05-24 | 1,500 | 1,500 | 1,459 | 1,474 | 113,500 | 1,474 |
| 2018-05-23 | 1,501 | 1,509 | 1,495 | 1,506 | 69,900 | 1,506 |
| 2018-05-22 | 1,519 | 1,526 | 1,498 | 1,503 | 67,100 | 1,503 |
| 2018-05-21 | 1,496 | 1,526 | 1,495 | 1,518 | 98,800 | 1,518 |
| 2018-05-18 | 1,486 | 1,491 | 1,464 | 1,489 | 77,800 | 1,489 |
| 2018-05-17 | 1,487 | 1,490 | 1,473 | 1,483 | 54,900 | 1,483 |
| 2018-05-16 | 1,472 | 1,491 | 1,470 | 1,478 | 81,800 | 1,478 |
| 2018-05-15 | 1,478 | 1,478 | 1,453 | 1,471 | 73,700 | 1,471 |
| 2018-05-14 | 1,471 | 1,472 | 1,446 | 1,471 | 66,600 | 1,471 |
| 2018-05-11 | 1,450 | 1,472 | 1,444 | 1,470 | 61,300 | 1,470 |
| 2018-05-10 | 1,444 | 1,462 | 1,437 | 1,453 | 90,800 | 1,453 |
| 2018-05-09 | 1,436 | 1,447 | 1,422 | 1,444 | 92,900 | 1,444 |
| 2018-05-08 | 1,449 | 1,467 | 1,432 | 1,436 | 110,100 | 1,436 |
| 2018-05-07 | 1,434 | 1,443 | 1,427 | 1,431 | 103,200 | 1,431 |
| 2018-05-02 | 1,434 | 1,449 | 1,426 | 1,431 | 69,700 | 1,431 |
| 2018-05-01 | 1,430 | 1,431 | 1,407 | 1,421 | 105,200 | 1,421 |
| 2018-04-27 | 1,445 | 1,461 | 1,418 | 1,432 | 118,200 | 1,432 |
| 2018-04-26 | 1,469 | 1,482 | 1,440 | 1,445 | 337,500 | 1,445 |
| 2018-04-25 | 1,497 | 1,497 | 1,459 | 1,485 | 112,500 | 1,485 |
| 2018-04-24 | 1,536 | 1,541 | 1,496 | 1,502 | 99,000 | 1,502 |
| 2018-04-23 | 1,558 | 1,558 | 1,501 | 1,511 | 121,300 | 1,511 |
| 2018-04-20 | 1,578 | 1,582 | 1,541 | 1,542 | 117,700 | 1,542 |
| 2018-04-19 | 1,612 | 1,626 | 1,593 | 1,598 | 73,400 | 1,598 |
| 2018-04-18 | 1,588 | 1,620 | 1,581 | 1,606 | 64,100 | 1,606 |
| 2018-04-17 | 1,592 | 1,618 | 1,570 | 1,590 | 87,700 | 1,590 |
| 2018-04-16 | 1,640 | 1,648 | 1,595 | 1,607 | 91,400 | 1,607 |
| 2018-04-13 | 1,616 | 1,659 | 1,616 | 1,623 | 91,700 | 1,623 |
| 2018-04-12 | 1,640 | 1,652 | 1,611 | 1,624 | 90,900 | 1,624 |
| 2018-04-11 | 1,622 | 1,656 | 1,600 | 1,629 | 128,900 | 1,629 |
| 2018-04-10 | 1,600 | 1,638 | 1,576 | 1,631 | 330,300 | 1,631 |
| 2018-04-09 | 1,486 | 1,638 | 1,484 | 1,595 | 751,100 | 1,595 |
| 2018-04-06 | 1,429 | 1,429 | 1,409 | 1,416 | 107,700 | 1,416 |
| 2018-04-05 | 1,418 | 1,438 | 1,410 | 1,422 | 108,600 | 1,422 |
| 2018-04-04 | 1,418 | 1,418 | 1,380 | 1,401 | 102,100 | 1,401 |
| 2018-04-03 | 1,360 | 1,403 | 1,337 | 1,403 | 146,100 | 1,403 |
| 2018-03-30 | 1,386 | 1,387 | 1,357 | 1,368 | 65,100 | 1,368 |
| 2018-03-29 | 1,376 | 1,388 | 1,329 | 1,363 | 117,300 | 1,363 |
| 2018-03-28 | 1,351 | 1,372 | 1,342 | 1,372 | 72,300 | 1,372 |
| 2018-03-27 | 1,380 | 1,415 | 1,356 | 1,381 | 86,200 | 1,381 |
| 2018-03-26 | 1,306 | 1,351 | 1,290 | 1,351 | 147,200 | 1,351 |
| 2018-03-23 | 1,390 | 1,392 | 1,324 | 1,329 | 100,400 | 1,329 |
| 2018-03-22 | 1,418 | 1,431 | 1,393 | 1,407 | 94,100 | 1,407 |
| 2018-03-20 | 1,411 | 1,421 | 1,396 | 1,421 | 72,000 | 1,421 |
| 2018-03-19 | 1,465 | 1,484 | 1,429 | 1,438 | 94,900 | 1,438 |
| 2018-03-16 | 1,511 | 1,515 | 1,464 | 1,465 | 121,800 | 1,465 |
| 2018-03-15 | 1,522 | 1,540 | 1,495 | 1,511 | 111,500 | 1,511 |
| 2018-03-14 | 1,521 | 1,546 | 1,514 | 1,541 | 38,500 | 1,541 |
| 2018-03-13 | 1,538 | 1,543 | 1,520 | 1,543 | 58,100 | 1,543 |
| 2018-03-12 | 1,545 | 1,563 | 1,521 | 1,536 | 68,100 | 1,536 |
| 2018-03-09 | 1,536 | 1,545 | 1,499 | 1,516 | 59,300 | 1,516 |
| 2018-03-08 | 1,525 | 1,531 | 1,503 | 1,514 | 54,200 | 1,514 |
| 2018-03-07 | 1,549 | 1,557 | 1,503 | 1,511 | 77,200 | 1,511 |
| 2018-03-06 | 1,509 | 1,580 | 1,509 | 1,559 | 100,100 | 1,559 |
| 2018-03-05 | 1,536 | 1,541 | 1,489 | 1,489 | 94,800 | 1,489 |
| 2018-03-02 | 1,525 | 1,562 | 1,525 | 1,536 | 109,200 | 1,536 |
| 2018-03-01 | 1,566 | 1,569 | 1,537 | 1,554 | 68,400 | 1,554 |
| 2018-02-28 | 1,557 | 1,592 | 1,557 | 1,567 | 70,200 | 1,567 |
| 2018-02-27 | 1,560 | 1,573 | 1,546 | 1,557 | 82,800 | 1,557 |
| 2018-02-26 | 1,599 | 1,605 | 1,551 | 1,556 | 87,100 | 1,556 |
| 2018-02-23 | 1,548 | 1,579 | 1,531 | 1,566 | 87,400 | 1,566 |
| 2018-02-22 | 1,541 | 1,546 | 1,511 | 1,531 | 77,200 | 1,531 |
| 2018-02-21 | 1,566 | 1,590 | 1,548 | 1,559 | 66,900 | 1,559 |
| 2018-02-20 | 1,556 | 1,580 | 1,539 | 1,566 | 112,000 | 1,566 |
| 2018-02-19 | 1,621 | 1,621 | 1,531 | 1,544 | 123,200 | 1,544 |
| 2018-02-16 | 1,525 | 1,540 | 1,509 | 1,521 | 103,400 | 1,521 |
| 2018-02-15 | 1,493 | 1,524 | 1,486 | 1,495 | 128,800 | 1,495 |
| 2018-02-14 | 1,544 | 1,544 | 1,469 | 1,485 | 105,100 | 1,485 |
| 2018-02-13 | 1,571 | 1,583 | 1,543 | 1,544 | 101,500 | 1,544 |
| 2018-02-09 | 1,475 | 1,534 | 1,471 | 1,531 | 138,800 | 1,531 |
| 2018-02-08 | 1,556 | 1,598 | 1,556 | 1,578 | 89,000 | 1,578 |
| 2018-02-07 | 1,616 | 1,635 | 1,552 | 1,553 | 143,500 | 1,553 |
| 2018-02-06 | 1,557 | 1,600 | 1,504 | 1,547 | 264,000 | 1,547 |
| 2018-02-05 | 1,671 | 1,683 | 1,649 | 1,671 | 184,300 | 1,671 |
| 2018-02-02 | 1,729 | 1,746 | 1,700 | 1,705 | 130,500 | 1,705 |
| 2018-02-01 | 1,715 | 1,729 | 1,696 | 1,725 | 177,000 | 1,725 |
| 2018-01-31 | 1,715 | 1,745 | 1,688 | 1,721 | 134,200 | 1,721 |
| 2018-01-30 | 1,772 | 1,781 | 1,718 | 1,721 | 131,900 | 1,721 |
| 2018-01-29 | 1,728 | 1,767 | 1,725 | 1,761 | 160,900 | 1,761 |
| 2018-01-26 | 1,745 | 1,756 | 1,724 | 1,728 | 98,300 | 1,728 |
| 2018-01-25 | 1,753 | 1,784 | 1,730 | 1,730 | 153,700 | 1,730 |
| 2018-01-24 | 1,783 | 1,797 | 1,725 | 1,742 | 182,300 | 1,742 |
| 2018-01-23 | 1,790 | 1,809 | 1,773 | 1,787 | 187,700 | 1,787 |
| 2018-01-22 | 1,765 | 1,798 | 1,736 | 1,795 | 215,400 | 1,795 |
| 2018-01-19 | 1,726 | 1,780 | 1,712 | 1,770 | 178,300 | 1,770 |
| 2018-01-18 | 1,755 | 1,763 | 1,725 | 1,733 | 202,600 | 1,733 |
| 2018-01-17 | 1,700 | 1,745 | 1,695 | 1,738 | 277,400 | 1,738 |
| 2018-01-16 | 1,749 | 1,749 | 1,705 | 1,733 | 323,300 | 1,733 |
| 2018-01-15 | 1,676 | 1,810 | 1,676 | 1,767 | 1,530,400 | 1,767 |
| 2018-01-12 | 1,600 | 1,667 | 1,580 | 1,667 | 1,058,500 | 1,667 |
| 2018-01-11 | 1,400 | 1,400 | 1,349 | 1,367 | 300,900 | 1,367 |
| 2018-01-10 | 1,390 | 1,407 | 1,379 | 1,388 | 174,300 | 1,388 |
| 2018-01-09 | 1,418 | 1,424 | 1,388 | 1,390 | 165,000 | 1,390 |
| 2018-01-05 | 1,387 | 1,418 | 1,383 | 1,417 | 210,900 | 1,417 |
| 2018-01-04 | 1,385 | 1,388 | 1,357 | 1,387 | 156,200 | 1,387 |
分割・併合履歴 ： [2004-11-25]1株→2株 [1989-11-27]1株→1.1株 [1987-11-26]1株→1.1株
