4202 (株)ダイセル 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 | 1,125 | 1,140 | 1,119 | 1,131 | 1,078,500 | 1,131 |
| 2018-12-27 | 1,108 | 1,126 | 1,092 | 1,123 | 1,442,800 | 1,123 |
| 2018-12-26 | 1,062 | 1,088 | 1,058 | 1,083 | 1,494,200 | 1,083 |
| 2018-12-25 | 1,106 | 1,107 | 1,063 | 1,068 | 1,246,600 | 1,068 |
| 2018-12-21 | 1,124 | 1,127 | 1,102 | 1,111 | 2,022,000 | 1,111 |
| 2018-12-20 | 1,165 | 1,170 | 1,132 | 1,138 | 1,896,100 | 1,138 |
| 2018-12-19 | 1,172 | 1,178 | 1,150 | 1,178 | 2,689,600 | 1,178 |
| 2018-12-18 | 1,173 | 1,196 | 1,173 | 1,189 | 1,561,500 | 1,189 |
| 2018-12-17 | 1,190 | 1,207 | 1,187 | 1,190 | 1,333,300 | 1,190 |
| 2018-12-14 | 1,202 | 1,222 | 1,192 | 1,194 | 2,174,300 | 1,194 |
| 2018-12-13 | 1,206 | 1,220 | 1,200 | 1,200 | 1,738,200 | 1,200 |
| 2018-12-12 | 1,203 | 1,222 | 1,202 | 1,203 | 1,587,800 | 1,203 |
| 2018-12-11 | 1,213 | 1,218 | 1,197 | 1,202 | 1,066,300 | 1,202 |
| 2018-12-10 | 1,249 | 1,251 | 1,212 | 1,223 | 1,603,200 | 1,223 |
| 2018-12-07 | 1,252 | 1,266 | 1,241 | 1,263 | 1,600,900 | 1,263 |
| 2018-12-06 | 1,264 | 1,264 | 1,247 | 1,252 | 1,230,200 | 1,252 |
| 2018-12-05 | 1,245 | 1,271 | 1,236 | 1,263 | 1,306,400 | 1,263 |
| 2018-12-04 | 1,297 | 1,299 | 1,264 | 1,267 | 1,331,700 | 1,267 |
| 2018-12-03 | 1,271 | 1,292 | 1,266 | 1,282 | 1,248,700 | 1,282 |
| 2018-11-30 | 1,252 | 1,274 | 1,247 | 1,270 | 3,964,000 | 1,270 |
| 2018-11-29 | 1,285 | 1,290 | 1,252 | 1,252 | 1,991,900 | 1,252 |
| 2018-11-28 | 1,278 | 1,288 | 1,265 | 1,280 | 1,453,400 | 1,280 |
| 2018-11-27 | 1,274 | 1,282 | 1,270 | 1,276 | 1,098,900 | 1,276 |
| 2018-11-26 | 1,273 | 1,288 | 1,268 | 1,278 | 1,150,500 | 1,278 |
| 2018-11-22 | 1,288 | 1,292 | 1,263 | 1,270 | 1,303,000 | 1,270 |
| 2018-11-21 | 1,262 | 1,290 | 1,260 | 1,283 | 1,287,600 | 1,283 |
| 2018-11-20 | 1,260 | 1,289 | 1,250 | 1,289 | 2,141,100 | 1,289 |
| 2018-11-19 | 1,246 | 1,278 | 1,246 | 1,278 | 1,685,700 | 1,278 |
| 2018-11-16 | 1,262 | 1,270 | 1,240 | 1,246 | 1,861,600 | 1,246 |
| 2018-11-15 | 1,260 | 1,266 | 1,245 | 1,262 | 1,303,500 | 1,262 |
| 2018-11-14 | 1,241 | 1,272 | 1,238 | 1,267 | 1,448,700 | 1,267 |
| 2018-11-13 | 1,252 | 1,257 | 1,233 | 1,249 | 1,927,100 | 1,249 |
| 2018-11-12 | 1,245 | 1,282 | 1,236 | 1,279 | 1,270,400 | 1,279 |
| 2018-11-09 | 1,240 | 1,262 | 1,240 | 1,250 | 2,453,200 | 1,250 |
| 2018-11-08 | 1,285 | 1,290 | 1,233 | 1,242 | 2,302,600 | 1,242 |
| 2018-11-07 | 1,279 | 1,292 | 1,260 | 1,265 | 2,477,800 | 1,265 |
| 2018-11-06 | 1,206 | 1,261 | 1,204 | 1,258 | 2,911,800 | 1,258 |
| 2018-11-05 | 1,221 | 1,222 | 1,193 | 1,194 | 1,842,500 | 1,194 |
| 2018-11-02 | 1,183 | 1,240 | 1,183 | 1,235 | 1,965,500 | 1,235 |
| 2018-11-01 | 1,195 | 1,268 | 1,186 | 1,227 | 2,867,600 | 1,227 |
| 2018-10-31 | 1,180 | 1,201 | 1,173 | 1,195 | 2,064,200 | 1,195 |
| 2018-10-30 | 1,166 | 1,196 | 1,163 | 1,178 | 4,206,900 | 1,178 |
| 2018-10-29 | 1,198 | 1,206 | 1,177 | 1,180 | 1,306,500 | 1,180 |
| 2018-10-26 | 1,213 | 1,223 | 1,190 | 1,194 | 1,838,100 | 1,194 |
| 2018-10-25 | 1,222 | 1,235 | 1,212 | 1,223 | 1,596,500 | 1,223 |
| 2018-10-24 | 1,240 | 1,261 | 1,226 | 1,249 | 1,827,900 | 1,249 |
| 2018-10-23 | 1,230 | 1,242 | 1,211 | 1,211 | 987,000 | 1,211 |
| 2018-10-22 | 1,232 | 1,247 | 1,227 | 1,241 | 1,016,900 | 1,241 |
| 2018-10-19 | 1,250 | 1,250 | 1,236 | 1,246 | 715,700 | 1,246 |
| 2018-10-18 | 1,265 | 1,266 | 1,251 | 1,262 | 680,700 | 1,262 |
| 2018-10-17 | 1,264 | 1,272 | 1,256 | 1,265 | 850,400 | 1,265 |
| 2018-10-16 | 1,244 | 1,261 | 1,243 | 1,254 | 1,144,000 | 1,254 |
| 2018-10-15 | 1,247 | 1,263 | 1,236 | 1,252 | 1,211,000 | 1,252 |
| 2018-10-12 | 1,268 | 1,271 | 1,257 | 1,265 | 1,164,700 | 1,265 |
| 2018-10-11 | 1,277 | 1,291 | 1,262 | 1,272 | 1,757,900 | 1,272 |
| 2018-10-10 | 1,330 | 1,333 | 1,301 | 1,311 | 1,992,100 | 1,311 |
| 2018-10-09 | 1,342 | 1,353 | 1,327 | 1,331 | 1,413,300 | 1,331 |
| 2018-10-05 | 1,393 | 1,394 | 1,364 | 1,366 | 1,314,600 | 1,366 |
| 2018-10-04 | 1,407 | 1,415 | 1,379 | 1,379 | 1,360,300 | 1,379 |
| 2018-10-03 | 1,388 | 1,409 | 1,378 | 1,392 | 1,373,600 | 1,392 |
| 2018-10-02 | 1,369 | 1,409 | 1,367 | 1,396 | 2,326,100 | 1,396 |
| 2018-10-01 | 1,320 | 1,354 | 1,317 | 1,349 | 1,265,000 | 1,349 |
| 2018-09-28 | 1,325 | 1,338 | 1,314 | 1,320 | 1,760,100 | 1,320 |
| 2018-09-27 | 1,320 | 1,342 | 1,320 | 1,330 | 1,392,000 | 1,330 |
| 2018-09-26 | 1,323 | 1,340 | 1,314 | 1,338 | 1,300,600 | 1,338 |
| 2018-09-25 | 1,300 | 1,336 | 1,297 | 1,336 | 1,397,800 | 1,336 |
| 2018-09-21 | 1,303 | 1,308 | 1,287 | 1,297 | 1,255,600 | 1,297 |
| 2018-09-20 | 1,324 | 1,328 | 1,282 | 1,295 | 1,683,600 | 1,295 |
| 2018-09-19 | 1,308 | 1,334 | 1,308 | 1,331 | 1,551,700 | 1,331 |
| 2018-09-18 | 1,242 | 1,291 | 1,238 | 1,283 | 1,439,800 | 1,283 |
| 2018-09-14 | 1,246 | 1,254 | 1,241 | 1,248 | 1,044,900 | 1,248 |
| 2018-09-13 | 1,220 | 1,238 | 1,218 | 1,233 | 801,400 | 1,233 |
| 2018-09-12 | 1,219 | 1,222 | 1,203 | 1,215 | 1,346,700 | 1,215 |
| 2018-09-11 | 1,212 | 1,224 | 1,211 | 1,217 | 991,500 | 1,217 |
| 2018-09-10 | 1,214 | 1,225 | 1,208 | 1,212 | 1,242,000 | 1,212 |
| 2018-09-07 | 1,229 | 1,234 | 1,210 | 1,220 | 812,700 | 1,220 |
| 2018-09-06 | 1,236 | 1,246 | 1,231 | 1,233 | 817,200 | 1,233 |
| 2018-09-05 | 1,247 | 1,251 | 1,237 | 1,245 | 979,900 | 1,245 |
| 2018-09-04 | 1,258 | 1,263 | 1,249 | 1,253 | 968,000 | 1,253 |
| 2018-09-03 | 1,266 | 1,269 | 1,249 | 1,253 | 840,700 | 1,253 |
| 2018-08-31 | 1,248 | 1,271 | 1,246 | 1,257 | 1,012,000 | 1,257 |
| 2018-08-30 | 1,278 | 1,284 | 1,268 | 1,270 | 1,035,600 | 1,270 |
| 2018-08-29 | 1,246 | 1,282 | 1,243 | 1,276 | 1,228,600 | 1,276 |
| 2018-08-28 | 1,250 | 1,257 | 1,242 | 1,245 | 1,150,000 | 1,245 |
| 2018-08-27 | 1,239 | 1,257 | 1,235 | 1,250 | 884,200 | 1,250 |
| 2018-08-24 | 1,240 | 1,242 | 1,231 | 1,234 | 672,200 | 1,234 |
| 2018-08-23 | 1,235 | 1,241 | 1,224 | 1,232 | 1,066,100 | 1,232 |
| 2018-08-22 | 1,240 | 1,249 | 1,234 | 1,234 | 1,228,400 | 1,234 |
| 2018-08-21 | 1,245 | 1,245 | 1,235 | 1,241 | 831,000 | 1,241 |
| 2018-08-20 | 1,237 | 1,254 | 1,237 | 1,252 | 954,000 | 1,252 |
| 2018-08-17 | 1,221 | 1,237 | 1,212 | 1,232 | 913,000 | 1,232 |
| 2018-08-16 | 1,221 | 1,231 | 1,202 | 1,223 | 1,679,300 | 1,223 |
| 2018-08-15 | 1,242 | 1,242 | 1,227 | 1,239 | 1,294,700 | 1,239 |
| 2018-08-14 | 1,230 | 1,243 | 1,227 | 1,243 | 913,100 | 1,243 |
| 2018-08-13 | 1,259 | 1,260 | 1,233 | 1,234 | 1,128,300 | 1,234 |
| 2018-08-10 | 1,277 | 1,278 | 1,256 | 1,259 | 994,400 | 1,259 |
| 2018-08-09 | 1,269 | 1,286 | 1,254 | 1,282 | 1,059,000 | 1,282 |
| 2018-08-08 | 1,252 | 1,280 | 1,245 | 1,269 | 1,303,500 | 1,269 |
| 2018-08-07 | 1,252 | 1,270 | 1,244 | 1,263 | 1,052,200 | 1,263 |
| 2018-08-06 | 1,293 | 1,294 | 1,251 | 1,262 | 1,646,200 | 1,262 |
| 2018-08-03 | 1,301 | 1,323 | 1,287 | 1,296 | 2,838,500 | 1,296 |
| 2018-08-02 | 1,231 | 1,245 | 1,221 | 1,231 | 1,671,400 | 1,231 |
| 2018-08-01 | 1,231 | 1,273 | 1,229 | 1,261 | 1,446,400 | 1,261 |
| 2018-07-31 | 1,228 | 1,238 | 1,214 | 1,228 | 1,336,000 | 1,228 |
| 2018-07-30 | 1,227 | 1,239 | 1,225 | 1,230 | 631,900 | 1,230 |
| 2018-07-27 | 1,219 | 1,228 | 1,214 | 1,225 | 519,000 | 1,225 |
| 2018-07-26 | 1,218 | 1,225 | 1,212 | 1,214 | 779,600 | 1,214 |
| 2018-07-25 | 1,201 | 1,207 | 1,194 | 1,200 | 691,300 | 1,200 |
| 2018-07-24 | 1,204 | 1,205 | 1,187 | 1,192 | 649,600 | 1,192 |
| 2018-07-23 | 1,198 | 1,204 | 1,193 | 1,199 | 691,700 | 1,199 |
| 2018-07-20 | 1,193 | 1,207 | 1,187 | 1,206 | 1,216,900 | 1,206 |
| 2018-07-19 | 1,200 | 1,214 | 1,195 | 1,198 | 874,200 | 1,198 |
| 2018-07-18 | 1,211 | 1,216 | 1,202 | 1,202 | 659,600 | 1,202 |
| 2018-07-17 | 1,200 | 1,225 | 1,198 | 1,209 | 934,600 | 1,209 |
| 2018-07-13 | 1,182 | 1,193 | 1,166 | 1,188 | 843,200 | 1,188 |
| 2018-07-12 | 1,184 | 1,188 | 1,167 | 1,172 | 742,500 | 1,172 |
| 2018-07-11 | 1,176 | 1,185 | 1,164 | 1,179 | 827,800 | 1,179 |
| 2018-07-10 | 1,204 | 1,207 | 1,191 | 1,192 | 1,031,900 | 1,192 |
| 2018-07-09 | 1,180 | 1,201 | 1,180 | 1,198 | 830,700 | 1,198 |
| 2018-07-06 | 1,172 | 1,191 | 1,170 | 1,177 | 1,187,800 | 1,177 |
| 2018-07-05 | 1,180 | 1,191 | 1,170 | 1,172 | 809,600 | 1,172 |
| 2018-07-04 | 1,173 | 1,187 | 1,172 | 1,178 | 1,059,300 | 1,178 |
| 2018-07-03 | 1,194 | 1,197 | 1,176 | 1,184 | 1,464,800 | 1,184 |
| 2018-07-02 | 1,210 | 1,230 | 1,193 | 1,195 | 1,114,800 | 1,195 |
| 2018-06-29 | 1,219 | 1,231 | 1,208 | 1,226 | 1,412,000 | 1,226 |
| 2018-06-28 | 1,211 | 1,220 | 1,201 | 1,206 | 984,200 | 1,206 |
| 2018-06-27 | 1,203 | 1,222 | 1,199 | 1,218 | 1,775,900 | 1,218 |
| 2018-06-26 | 1,170 | 1,200 | 1,166 | 1,196 | 1,488,200 | 1,196 |
| 2018-06-25 | 1,189 | 1,202 | 1,178 | 1,179 | 1,304,600 | 1,179 |
| 2018-06-22 | 1,170 | 1,187 | 1,163 | 1,185 | 1,402,600 | 1,185 |
| 2018-06-21 | 1,179 | 1,198 | 1,177 | 1,184 | 1,306,100 | 1,184 |
| 2018-06-20 | 1,180 | 1,190 | 1,157 | 1,186 | 2,516,900 | 1,186 |
| 2018-06-19 | 1,189 | 1,207 | 1,189 | 1,190 | 1,159,200 | 1,190 |
| 2018-06-18 | 1,218 | 1,222 | 1,194 | 1,201 | 1,281,100 | 1,201 |
| 2018-06-15 | 1,230 | 1,233 | 1,223 | 1,225 | 1,722,100 | 1,225 |
| 2018-06-14 | 1,246 | 1,249 | 1,229 | 1,236 | 1,272,300 | 1,236 |
| 2018-06-13 | 1,244 | 1,267 | 1,243 | 1,261 | 1,084,200 | 1,261 |
| 2018-06-12 | 1,257 | 1,260 | 1,238 | 1,241 | 809,100 | 1,241 |
| 2018-06-11 | 1,247 | 1,258 | 1,240 | 1,250 | 778,300 | 1,250 |
| 2018-06-08 | 1,257 | 1,266 | 1,236 | 1,240 | 1,461,600 | 1,240 |
| 2018-06-07 | 1,260 | 1,279 | 1,257 | 1,262 | 1,417,800 | 1,262 |
| 2018-06-06 | 1,247 | 1,263 | 1,241 | 1,243 | 1,077,300 | 1,243 |
| 2018-06-05 | 1,261 | 1,263 | 1,244 | 1,251 | 952,700 | 1,251 |
| 2018-06-04 | 1,247 | 1,259 | 1,243 | 1,251 | 945,500 | 1,251 |
| 2018-06-01 | 1,231 | 1,241 | 1,226 | 1,228 | 1,076,200 | 1,228 |
| 2018-05-31 | 1,225 | 1,237 | 1,217 | 1,232 | 2,587,900 | 1,232 |
| 2018-05-30 | 1,207 | 1,226 | 1,207 | 1,220 | 1,232,200 | 1,220 |
| 2018-05-29 | 1,239 | 1,248 | 1,219 | 1,228 | 1,224,400 | 1,228 |
| 2018-05-28 | 1,252 | 1,257 | 1,247 | 1,252 | 776,000 | 1,252 |
| 2018-05-25 | 1,249 | 1,259 | 1,240 | 1,255 | 1,294,400 | 1,255 |
| 2018-05-24 | 1,270 | 1,279 | 1,257 | 1,260 | 1,525,900 | 1,260 |
| 2018-05-23 | 1,289 | 1,292 | 1,277 | 1,280 | 1,428,000 | 1,280 |
| 2018-05-22 | 1,300 | 1,313 | 1,296 | 1,297 | 1,044,000 | 1,297 |
| 2018-05-21 | 1,309 | 1,318 | 1,297 | 1,309 | 1,222,200 | 1,309 |
| 2018-05-18 | 1,293 | 1,315 | 1,283 | 1,307 | 1,274,200 | 1,307 |
| 2018-05-17 | 1,272 | 1,300 | 1,260 | 1,289 | 1,372,300 | 1,289 |
| 2018-05-16 | 1,267 | 1,279 | 1,257 | 1,275 | 1,219,300 | 1,275 |
| 2018-05-15 | 1,239 | 1,273 | 1,235 | 1,263 | 2,533,000 | 1,263 |
| 2018-05-14 | 1,207 | 1,237 | 1,207 | 1,233 | 1,367,400 | 1,233 |
| 2018-05-11 | 1,230 | 1,234 | 1,192 | 1,222 | 2,699,200 | 1,222 |
| 2018-05-10 | 1,283 | 1,302 | 1,227 | 1,232 | 4,343,300 | 1,232 |
| 2018-05-09 | 1,273 | 1,291 | 1,262 | 1,286 | 1,455,400 | 1,286 |
| 2018-05-08 | 1,280 | 1,302 | 1,272 | 1,278 | 1,614,400 | 1,278 |
| 2018-05-07 | 1,304 | 1,307 | 1,259 | 1,280 | 1,539,600 | 1,280 |
| 2018-05-02 | 1,270 | 1,278 | 1,267 | 1,274 | 1,125,000 | 1,274 |
| 2018-05-01 | 1,270 | 1,278 | 1,262 | 1,271 | 1,030,900 | 1,271 |
| 2018-04-27 | 1,272 | 1,276 | 1,251 | 1,266 | 1,403,900 | 1,266 |
| 2018-04-26 | 1,256 | 1,267 | 1,249 | 1,264 | 1,019,100 | 1,264 |
| 2018-04-25 | 1,249 | 1,262 | 1,239 | 1,260 | 691,700 | 1,260 |
| 2018-04-24 | 1,262 | 1,265 | 1,248 | 1,257 | 685,100 | 1,257 |
| 2018-04-23 | 1,263 | 1,264 | 1,250 | 1,254 | 729,700 | 1,254 |
| 2018-04-20 | 1,246 | 1,253 | 1,232 | 1,249 | 1,184,000 | 1,249 |
| 2018-04-19 | 1,237 | 1,255 | 1,233 | 1,250 | 1,342,100 | 1,250 |
| 2018-04-18 | 1,211 | 1,230 | 1,200 | 1,227 | 826,000 | 1,227 |
| 2018-04-17 | 1,209 | 1,216 | 1,202 | 1,204 | 759,500 | 1,204 |
| 2018-04-16 | 1,204 | 1,216 | 1,194 | 1,214 | 856,200 | 1,214 |
| 2018-04-13 | 1,190 | 1,207 | 1,188 | 1,202 | 671,400 | 1,202 |
| 2018-04-12 | 1,191 | 1,191 | 1,159 | 1,183 | 1,004,100 | 1,183 |
| 2018-04-11 | 1,204 | 1,205 | 1,193 | 1,194 | 791,100 | 1,194 |
| 2018-04-10 | 1,167 | 1,204 | 1,166 | 1,199 | 1,384,900 | 1,199 |
| 2018-04-09 | 1,161 | 1,169 | 1,147 | 1,163 | 875,200 | 1,163 |
| 2018-04-06 | 1,180 | 1,182 | 1,158 | 1,161 | 1,452,500 | 1,161 |
| 2018-04-05 | 1,169 | 1,189 | 1,165 | 1,178 | 1,778,100 | 1,178 |
| 2018-04-04 | 1,158 | 1,159 | 1,139 | 1,144 | 1,603,400 | 1,144 |
| 2018-04-03 | 1,152 | 1,167 | 1,144 | 1,164 | 1,136,100 | 1,164 |
| 2018-03-30 | 1,168 | 1,172 | 1,155 | 1,162 | 1,165,400 | 1,162 |
| 2018-03-29 | 1,179 | 1,181 | 1,142 | 1,154 | 1,732,300 | 1,154 |
| 2018-03-28 | 1,152 | 1,170 | 1,147 | 1,168 | 1,818,400 | 1,168 |
| 2018-03-27 | 1,146 | 1,185 | 1,145 | 1,178 | 2,707,200 | 1,178 |
| 2018-03-26 | 1,095 | 1,139 | 1,094 | 1,135 | 3,490,600 | 1,135 |
| 2018-03-23 | 1,169 | 1,170 | 1,099 | 1,105 | 4,318,500 | 1,105 |
| 2018-03-22 | 1,218 | 1,228 | 1,206 | 1,221 | 3,679,700 | 1,221 |
| 2018-03-20 | 1,216 | 1,229 | 1,216 | 1,225 | 1,231,100 | 1,225 |
| 2018-03-19 | 1,244 | 1,246 | 1,227 | 1,228 | 1,587,400 | 1,228 |
| 2018-03-16 | 1,257 | 1,259 | 1,248 | 1,250 | 1,686,900 | 1,250 |
| 2018-03-15 | 1,257 | 1,268 | 1,249 | 1,257 | 1,356,800 | 1,257 |
| 2018-03-14 | 1,265 | 1,266 | 1,252 | 1,258 | 1,271,500 | 1,258 |
| 2018-03-13 | 1,258 | 1,273 | 1,256 | 1,273 | 1,423,800 | 1,273 |
| 2018-03-12 | 1,264 | 1,270 | 1,253 | 1,266 | 1,983,800 | 1,266 |
| 2018-03-09 | 1,227 | 1,249 | 1,211 | 1,236 | 2,951,300 | 1,236 |
| 2018-03-08 | 1,200 | 1,220 | 1,198 | 1,216 | 2,001,200 | 1,216 |
| 2018-03-07 | 1,181 | 1,189 | 1,167 | 1,187 | 1,565,800 | 1,187 |
| 2018-03-06 | 1,202 | 1,215 | 1,189 | 1,192 | 1,210,400 | 1,192 |
| 2018-03-05 | 1,202 | 1,208 | 1,177 | 1,188 | 1,892,200 | 1,188 |
| 2018-03-02 | 1,198 | 1,215 | 1,193 | 1,208 | 2,408,800 | 1,208 |
| 2018-03-01 | 1,222 | 1,227 | 1,206 | 1,220 | 1,645,700 | 1,220 |
| 2018-02-28 | 1,237 | 1,249 | 1,230 | 1,231 | 1,906,200 | 1,231 |
| 2018-02-27 | 1,214 | 1,235 | 1,212 | 1,234 | 1,581,600 | 1,234 |
| 2018-02-26 | 1,206 | 1,208 | 1,194 | 1,202 | 680,000 | 1,202 |
| 2018-02-23 | 1,192 | 1,200 | 1,182 | 1,197 | 791,900 | 1,197 |
| 2018-02-22 | 1,205 | 1,205 | 1,177 | 1,185 | 1,394,100 | 1,185 |
| 2018-02-21 | 1,196 | 1,224 | 1,194 | 1,213 | 1,613,300 | 1,213 |
| 2018-02-20 | 1,190 | 1,199 | 1,184 | 1,194 | 939,000 | 1,194 |
| 2018-02-19 | 1,184 | 1,202 | 1,178 | 1,198 | 1,275,100 | 1,198 |
| 2018-02-16 | 1,168 | 1,182 | 1,163 | 1,173 | 1,139,700 | 1,173 |
| 2018-02-15 | 1,169 | 1,183 | 1,161 | 1,164 | 1,664,100 | 1,164 |
| 2018-02-14 | 1,181 | 1,192 | 1,150 | 1,155 | 1,732,000 | 1,155 |
| 2018-02-13 | 1,200 | 1,207 | 1,179 | 1,183 | 2,053,600 | 1,183 |
| 2018-02-09 | 1,183 | 1,186 | 1,163 | 1,180 | 2,293,300 | 1,180 |
| 2018-02-08 | 1,227 | 1,229 | 1,207 | 1,222 | 2,546,000 | 1,222 |
| 2018-02-07 | 1,246 | 1,259 | 1,222 | 1,222 | 3,655,700 | 1,222 |
| 2018-02-06 | 1,236 | 1,257 | 1,201 | 1,217 | 3,531,700 | 1,217 |
| 2018-02-05 | 1,286 | 1,299 | 1,282 | 1,288 | 2,435,500 | 1,288 |
| 2018-02-02 | 1,324 | 1,346 | 1,304 | 1,307 | 3,572,000 | 1,307 |
| 2018-02-01 | 1,332 | 1,342 | 1,305 | 1,337 | 1,948,200 | 1,337 |
| 2018-01-31 | 1,326 | 1,343 | 1,322 | 1,322 | 1,865,200 | 1,322 |
| 2018-01-30 | 1,318 | 1,334 | 1,314 | 1,325 | 2,253,700 | 1,325 |
| 2018-01-29 | 1,330 | 1,346 | 1,329 | 1,342 | 1,475,300 | 1,342 |
| 2018-01-26 | 1,344 | 1,358 | 1,325 | 1,329 | 1,795,400 | 1,329 |
| 2018-01-25 | 1,350 | 1,354 | 1,326 | 1,336 | 2,011,300 | 1,336 |
| 2018-01-24 | 1,340 | 1,356 | 1,332 | 1,350 | 2,120,400 | 1,350 |
| 2018-01-23 | 1,335 | 1,341 | 1,327 | 1,333 | 821,200 | 1,333 |
| 2018-01-22 | 1,324 | 1,336 | 1,318 | 1,327 | 1,195,000 | 1,327 |
| 2018-01-19 | 1,318 | 1,323 | 1,308 | 1,323 | 942,500 | 1,323 |
| 2018-01-18 | 1,337 | 1,344 | 1,310 | 1,312 | 1,452,000 | 1,312 |
| 2018-01-17 | 1,333 | 1,341 | 1,315 | 1,321 | 1,504,000 | 1,321 |
| 2018-01-16 | 1,335 | 1,346 | 1,330 | 1,346 | 1,070,700 | 1,346 |
| 2018-01-15 | 1,372 | 1,380 | 1,343 | 1,346 | 1,080,100 | 1,346 |
| 2018-01-12 | 1,369 | 1,375 | 1,357 | 1,367 | 1,523,000 | 1,367 |
| 2018-01-11 | 1,356 | 1,371 | 1,348 | 1,369 | 1,907,400 | 1,369 |
| 2018-01-10 | 1,338 | 1,369 | 1,338 | 1,363 | 2,448,100 | 1,363 |
| 2018-01-09 | 1,333 | 1,339 | 1,323 | 1,337 | 1,279,600 | 1,337 |
| 2018-01-05 | 1,311 | 1,337 | 1,300 | 1,327 | 1,677,500 | 1,327 |
| 2018-01-04 | 1,298 | 1,315 | 1,293 | 1,311 | 1,809,600 | 1,311 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株
