4203 住友ベークライト(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 | 3,800 | 3,835 | 3,760 | 3,800 | 149,200 | 1,900 |
| 2018-12-27 | 3,760 | 3,830 | 3,710 | 3,795 | 238,300 | 1,897.50 |
| 2018-12-26 | 3,470 | 3,560 | 3,470 | 3,555 | 265,900 | 1,777.50 |
| 2018-12-25 | 3,450 | 3,560 | 3,450 | 3,465 | 183,300 | 1,732.50 |
| 2018-12-21 | 3,785 | 3,810 | 3,715 | 3,750 | 316,200 | 1,875 |
| 2018-12-20 | 3,885 | 3,920 | 3,795 | 3,835 | 360,600 | 1,917.50 |
| 2018-12-19 | 3,935 | 3,975 | 3,850 | 3,945 | 253,900 | 1,972.50 |
| 2018-12-18 | 3,915 | 3,975 | 3,835 | 3,905 | 242,500 | 1,952.50 |
| 2018-12-17 | 3,900 | 3,990 | 3,885 | 3,900 | 295,400 | 1,950 |
| 2018-12-14 | 3,970 | 3,970 | 3,875 | 3,925 | 295,200 | 1,962.50 |
| 2018-12-13 | 3,975 | 4,000 | 3,905 | 3,970 | 273,500 | 1,985 |
| 2018-12-12 | 3,790 | 3,910 | 3,775 | 3,890 | 277,400 | 1,945 |
| 2018-12-11 | 3,840 | 3,860 | 3,675 | 3,700 | 316,100 | 1,850 |
| 2018-12-10 | 3,830 | 3,850 | 3,775 | 3,810 | 158,500 | 1,905 |
| 2018-12-07 | 3,975 | 4,030 | 3,905 | 3,925 | 274,100 | 1,962.50 |
| 2018-12-06 | 4,135 | 4,135 | 3,950 | 3,990 | 239,900 | 1,995 |
| 2018-12-05 | 4,140 | 4,185 | 4,080 | 4,140 | 224,500 | 2,070 |
| 2018-12-04 | 4,255 | 4,300 | 4,145 | 4,145 | 246,500 | 2,072.50 |
| 2018-12-03 | 4,170 | 4,250 | 4,140 | 4,225 | 194,300 | 2,112.50 |
| 2018-11-30 | 4,065 | 4,170 | 4,050 | 4,120 | 344,100 | 2,060 |
| 2018-11-29 | 4,125 | 4,185 | 4,055 | 4,135 | 453,800 | 2,067.50 |
| 2018-11-28 | 3,990 | 4,095 | 3,970 | 4,080 | 400,100 | 2,040 |
| 2018-11-27 | 3,920 | 4,035 | 3,885 | 4,020 | 313,100 | 2,010 |
| 2018-11-26 | 3,920 | 3,965 | 3,855 | 3,915 | 253,500 | 1,957.50 |
| 2018-11-22 | 3,895 | 3,920 | 3,830 | 3,905 | 180,400 | 1,952.50 |
| 2018-11-21 | 3,735 | 3,865 | 3,725 | 3,855 | 320,300 | 1,927.50 |
| 2018-11-20 | 3,980 | 4,000 | 3,845 | 3,850 | 241,800 | 1,925 |
| 2018-11-19 | 3,940 | 4,060 | 3,940 | 4,050 | 222,300 | 2,025 |
| 2018-11-16 | 4,225 | 4,260 | 3,975 | 3,980 | 374,400 | 1,990 |
| 2018-11-15 | 4,210 | 4,240 | 4,120 | 4,225 | 234,700 | 2,112.50 |
| 2018-11-14 | 4,065 | 4,235 | 4,060 | 4,210 | 370,700 | 2,105 |
| 2018-11-13 | 3,985 | 4,255 | 3,890 | 4,055 | 452,900 | 2,027.50 |
| 2018-11-12 | 4,150 | 4,310 | 3,935 | 4,170 | 606,300 | 2,085 |
| 2018-11-09 | 4,250 | 4,265 | 4,120 | 4,145 | 198,200 | 2,072.50 |
| 2018-11-08 | 4,290 | 4,290 | 4,195 | 4,205 | 156,400 | 2,102.50 |
| 2018-11-07 | 4,225 | 4,285 | 4,155 | 4,165 | 196,900 | 2,082.50 |
| 2018-11-06 | 4,255 | 4,275 | 4,190 | 4,195 | 121,800 | 2,097.50 |
| 2018-11-05 | 4,240 | 4,245 | 4,170 | 4,240 | 151,700 | 2,120 |
| 2018-11-02 | 4,150 | 4,270 | 4,150 | 4,265 | 207,100 | 2,132.50 |
| 2018-11-01 | 4,085 | 4,165 | 4,080 | 4,125 | 160,800 | 2,062.50 |
| 2018-10-31 | 4,040 | 4,120 | 4,030 | 4,085 | 182,400 | 2,042.50 |
| 2018-10-30 | 3,870 | 4,050 | 3,870 | 3,995 | 319,700 | 1,997.50 |
| 2018-10-29 | 3,920 | 3,980 | 3,895 | 3,895 | 199,600 | 1,947.50 |
| 2018-10-26 | 3,940 | 3,975 | 3,835 | 3,855 | 199,800 | 1,927.50 |
| 2018-10-25 | 3,945 | 3,960 | 3,870 | 3,895 | 291,500 | 1,947.50 |
| 2018-10-24 | 4,035 | 4,075 | 4,005 | 4,030 | 330,100 | 2,015 |
| 2018-10-23 | 4,180 | 4,210 | 4,000 | 4,045 | 423,600 | 2,022.50 |
| 2018-10-22 | 4,180 | 4,335 | 4,160 | 4,305 | 348,100 | 2,152.50 |
| 2018-10-19 | 4,270 | 4,300 | 4,200 | 4,275 | 202,400 | 2,137.50 |
| 2018-10-18 | 4,360 | 4,395 | 4,315 | 4,340 | 169,000 | 2,170 |
| 2018-10-17 | 4,395 | 4,420 | 4,295 | 4,330 | 382,400 | 2,165 |
| 2018-10-16 | 4,310 | 4,355 | 4,265 | 4,325 | 234,400 | 2,162.50 |
| 2018-10-15 | 4,345 | 4,420 | 4,320 | 4,365 | 325,700 | 2,182.50 |
| 2018-10-12 | 4,285 | 4,380 | 4,265 | 4,370 | 306,000 | 2,185 |
| 2018-10-11 | 4,220 | 4,355 | 4,205 | 4,295 | 397,500 | 2,147.50 |
| 2018-10-10 | 4,550 | 4,565 | 4,425 | 4,470 | 315,300 | 2,235 |
| 2018-10-09 | 4,795 | 4,810 | 4,600 | 4,620 | 332,600 | 2,310 |
| 2018-10-05 | 4,950 | 4,985 | 4,865 | 4,880 | 328,200 | 2,440 |
| 2018-10-04 | 5,200 | 5,240 | 5,020 | 5,040 | 311,800 | 2,520 |
| 2018-10-03 | 5,290 | 5,310 | 5,180 | 5,190 | 197,900 | 2,595 |
| 2018-10-02 | 5,240 | 5,310 | 5,230 | 5,240 | 119,800 | 2,620 |
| 2018-10-01 | 5,080 | 5,200 | 5,070 | 5,160 | 89,800 | 2,580 |
| 2018-09-28 | 5,100 | 5,230 | 5,100 | 5,110 | 108,200 | 2,555 |
| 2018-09-27 | 5,290 | 5,320 | 5,080 | 5,080 | 229,300 | 2,540 |
| 2018-09-26 | 5,180 | 5,360 | 5,160 | 5,270 | 170,900 | 2,635 |
| 2018-09-25 | 1,030 | 1,062 | 1,029 | 1,054 | 1,675,000 | 2,635 |
| 2018-09-21 | 1,017 | 1,036 | 1,003 | 1,018 | 4,465,000 | 2,545 |
| 2018-09-20 | 1,044 | 1,044 | 1,001 | 1,002 | 3,125,000 | 2,505 |
| 2018-09-19 | 1,067 | 1,071 | 1,041 | 1,051 | 1,637,000 | 2,627.50 |
| 2018-09-18 | 1,040 | 1,057 | 1,030 | 1,052 | 954,000 | 2,630 |
| 2018-09-14 | 1,026 | 1,043 | 1,024 | 1,041 | 1,260,000 | 2,602.50 |
| 2018-09-13 | 1,005 | 1,015 | 1,001 | 1,014 | 963,000 | 2,535 |
| 2018-09-12 | 1,022 | 1,026 | 995 | 999 | 1,179,000 | 2,497.50 |
| 2018-09-11 | 1,023 | 1,030 | 1,013 | 1,028 | 898,000 | 2,570 |
| 2018-09-10 | 1,006 | 1,019 | 1,002 | 1,015 | 1,359,000 | 2,537.50 |
| 2018-09-07 | 1,018 | 1,019 | 1,007 | 1,018 | 1,399,000 | 2,545 |
| 2018-09-06 | 1,022 | 1,039 | 1,022 | 1,037 | 903,000 | 2,592.50 |
| 2018-09-05 | 1,050 | 1,057 | 1,037 | 1,044 | 1,084,000 | 2,610 |
| 2018-09-04 | 1,056 | 1,064 | 1,047 | 1,051 | 766,000 | 2,627.50 |
| 2018-09-03 | 1,089 | 1,091 | 1,052 | 1,060 | 1,013,000 | 2,650 |
| 2018-08-31 | 1,091 | 1,110 | 1,089 | 1,096 | 612,000 | 2,740 |
| 2018-08-30 | 1,111 | 1,115 | 1,101 | 1,102 | 1,377,000 | 2,755 |
| 2018-08-29 | 1,110 | 1,130 | 1,110 | 1,117 | 1,172,000 | 2,792.50 |
| 2018-08-28 | 1,125 | 1,139 | 1,117 | 1,128 | 1,241,000 | 2,820 |
| 2018-08-27 | 1,089 | 1,119 | 1,089 | 1,110 | 1,296,000 | 2,775 |
| 2018-08-24 | 1,080 | 1,083 | 1,068 | 1,080 | 874,000 | 2,700 |
| 2018-08-23 | 1,040 | 1,056 | 1,040 | 1,054 | 528,000 | 2,635 |
| 2018-08-22 | 1,036 | 1,054 | 1,036 | 1,050 | 739,000 | 2,625 |
| 2018-08-21 | 1,015 | 1,030 | 1,006 | 1,028 | 866,000 | 2,570 |
| 2018-08-20 | 1,029 | 1,033 | 1,020 | 1,023 | 984,000 | 2,557.50 |
| 2018-08-17 | 1,028 | 1,049 | 1,022 | 1,045 | 842,000 | 2,612.50 |
| 2018-08-16 | 1,026 | 1,028 | 1,007 | 1,028 | 881,000 | 2,570 |
| 2018-08-15 | 1,035 | 1,054 | 1,032 | 1,041 | 1,027,000 | 2,602.50 |
| 2018-08-14 | 1,033 | 1,037 | 1,014 | 1,031 | 940,000 | 2,577.50 |
| 2018-08-13 | 1,056 | 1,063 | 1,019 | 1,020 | 1,015,000 | 2,550 |
| 2018-08-10 | 1,078 | 1,085 | 1,069 | 1,076 | 835,000 | 2,690 |
| 2018-08-09 | 1,080 | 1,095 | 1,063 | 1,085 | 728,000 | 2,712.50 |
| 2018-08-08 | 1,084 | 1,111 | 1,084 | 1,092 | 1,307,000 | 2,730 |
| 2018-08-07 | 1,025 | 1,092 | 1,024 | 1,080 | 2,509,000 | 2,700 |
| 2018-08-06 | 1,113 | 1,113 | 1,018 | 1,022 | 3,113,000 | 2,555 |
| 2018-08-03 | 1,106 | 1,114 | 1,098 | 1,113 | 796,000 | 2,782.50 |
| 2018-08-02 | 1,117 | 1,123 | 1,107 | 1,108 | 685,000 | 2,770 |
| 2018-08-01 | 1,123 | 1,123 | 1,112 | 1,121 | 970,000 | 2,802.50 |
| 2018-07-31 | 1,116 | 1,137 | 1,109 | 1,125 | 940,000 | 2,812.50 |
| 2018-07-30 | 1,118 | 1,130 | 1,118 | 1,123 | 644,000 | 2,807.50 |
| 2018-07-27 | 1,128 | 1,132 | 1,116 | 1,128 | 494,000 | 2,820 |
| 2018-07-26 | 1,116 | 1,126 | 1,111 | 1,118 | 516,000 | 2,795 |
| 2018-07-25 | 1,091 | 1,114 | 1,079 | 1,107 | 891,000 | 2,767.50 |
| 2018-07-24 | 1,096 | 1,098 | 1,080 | 1,087 | 998,000 | 2,717.50 |
| 2018-07-23 | 1,118 | 1,118 | 1,087 | 1,089 | 1,104,000 | 2,722.50 |
| 2018-07-20 | 1,130 | 1,130 | 1,113 | 1,126 | 679,000 | 2,815 |
| 2018-07-19 | 1,129 | 1,141 | 1,128 | 1,131 | 668,000 | 2,827.50 |
| 2018-07-18 | 1,135 | 1,139 | 1,113 | 1,128 | 906,000 | 2,820 |
| 2018-07-17 | 1,123 | 1,145 | 1,120 | 1,127 | 1,368,000 | 2,817.50 |
| 2018-07-13 | 1,089 | 1,119 | 1,089 | 1,115 | 922,000 | 2,787.50 |
| 2018-07-12 | 1,075 | 1,094 | 1,073 | 1,084 | 858,000 | 2,710 |
| 2018-07-11 | 1,059 | 1,077 | 1,054 | 1,076 | 989,000 | 2,690 |
| 2018-07-10 | 1,080 | 1,089 | 1,071 | 1,072 | 916,000 | 2,680 |
| 2018-07-09 | 1,061 | 1,083 | 1,043 | 1,079 | 1,215,000 | 2,697.50 |
| 2018-07-06 | 1,052 | 1,065 | 1,049 | 1,061 | 810,000 | 2,652.50 |
| 2018-07-05 | 1,088 | 1,088 | 1,040 | 1,046 | 1,131,000 | 2,615 |
| 2018-07-04 | 1,068 | 1,069 | 1,037 | 1,039 | 1,265,000 | 2,597.50 |
| 2018-07-03 | 1,066 | 1,082 | 1,066 | 1,079 | 1,314,000 | 2,697.50 |
| 2018-07-02 | 1,067 | 1,088 | 1,061 | 1,061 | 1,145,000 | 2,652.50 |
| 2018-06-29 | 1,065 | 1,072 | 1,048 | 1,068 | 1,001,000 | 2,670 |
| 2018-06-28 | 1,046 | 1,057 | 1,044 | 1,047 | 955,000 | 2,617.50 |
| 2018-06-27 | 1,054 | 1,055 | 1,041 | 1,051 | 919,000 | 2,627.50 |
| 2018-06-26 | 1,051 | 1,052 | 1,029 | 1,050 | 1,176,000 | 2,625 |
| 2018-06-25 | 1,036 | 1,039 | 1,026 | 1,028 | 781,000 | 2,570 |
| 2018-06-22 | 1,028 | 1,038 | 1,026 | 1,038 | 1,053,000 | 2,595 |
| 2018-06-21 | 1,052 | 1,065 | 1,033 | 1,033 | 1,611,000 | 2,582.50 |
| 2018-06-20 | 1,026 | 1,040 | 1,016 | 1,036 | 1,473,000 | 2,590 |
| 2018-06-19 | 1,037 | 1,045 | 1,022 | 1,022 | 1,246,000 | 2,555 |
| 2018-06-18 | 1,075 | 1,079 | 1,041 | 1,048 | 842,000 | 2,620 |
| 2018-06-15 | 1,084 | 1,088 | 1,069 | 1,070 | 2,053,000 | 2,675 |
| 2018-06-14 | 1,103 | 1,115 | 1,093 | 1,094 | 1,012,000 | 2,735 |
| 2018-06-13 | 1,103 | 1,113 | 1,100 | 1,102 | 804,000 | 2,755 |
| 2018-06-12 | 1,116 | 1,125 | 1,103 | 1,105 | 983,000 | 2,762.50 |
| 2018-06-11 | 1,113 | 1,131 | 1,107 | 1,120 | 732,000 | 2,800 |
| 2018-06-08 | 1,112 | 1,140 | 1,105 | 1,119 | 1,623,000 | 2,797.50 |
| 2018-06-07 | 1,133 | 1,148 | 1,131 | 1,142 | 1,172,000 | 2,855 |
| 2018-06-06 | 1,147 | 1,147 | 1,123 | 1,128 | 1,133,000 | 2,820 |
| 2018-06-05 | 1,140 | 1,150 | 1,124 | 1,149 | 1,415,000 | 2,872.50 |
| 2018-06-04 | 1,115 | 1,132 | 1,106 | 1,129 | 1,132,000 | 2,822.50 |
| 2018-06-01 | 1,103 | 1,110 | 1,079 | 1,103 | 1,281,000 | 2,757.50 |
| 2018-05-31 | 1,092 | 1,116 | 1,086 | 1,107 | 1,904,000 | 2,767.50 |
| 2018-05-30 | 1,045 | 1,071 | 1,033 | 1,069 | 1,690,000 | 2,672.50 |
| 2018-05-29 | 1,036 | 1,053 | 1,032 | 1,050 | 987,000 | 2,625 |
| 2018-05-28 | 1,029 | 1,039 | 1,026 | 1,037 | 848,000 | 2,592.50 |
| 2018-05-25 | 1,041 | 1,048 | 1,029 | 1,034 | 962,000 | 2,585 |
| 2018-05-24 | 1,055 | 1,061 | 1,030 | 1,034 | 562,000 | 2,585 |
| 2018-05-23 | 1,056 | 1,067 | 1,045 | 1,058 | 1,123,000 | 2,645 |
| 2018-05-22 | 1,049 | 1,088 | 1,049 | 1,075 | 1,121,000 | 2,687.50 |
| 2018-05-21 | 1,119 | 1,119 | 1,088 | 1,090 | 914,000 | 2,725 |
| 2018-05-18 | 1,121 | 1,128 | 1,102 | 1,107 | 930,000 | 2,767.50 |
| 2018-05-17 | 1,124 | 1,129 | 1,105 | 1,118 | 1,575,000 | 2,795 |
| 2018-05-16 | 1,078 | 1,142 | 1,073 | 1,124 | 1,994,000 | 2,810 |
| 2018-05-15 | 1,148 | 1,151 | 1,065 | 1,073 | 2,576,000 | 2,682.50 |
| 2018-05-14 | 1,000 | 1,076 | 994 | 1,028 | 2,294,000 | 2,570 |
| 2018-05-11 | 981 | 998 | 979 | 997 | 878,000 | 2,492.50 |
| 2018-05-10 | 988 | 997 | 980 | 989 | 954,000 | 2,472.50 |
| 2018-05-09 | 976 | 988 | 975 | 986 | 594,000 | 2,465 |
| 2018-05-08 | 974 | 991 | 973 | 978 | 705,000 | 2,445 |
| 2018-05-07 | 978 | 978 | 961 | 968 | 466,000 | 2,420 |
| 2018-05-02 | 986 | 990 | 977 | 981 | 831,000 | 2,452.50 |
| 2018-05-01 | 995 | 995 | 978 | 984 | 509,000 | 2,460 |
| 2018-04-27 | 1,011 | 1,014 | 981 | 990 | 1,756,000 | 2,475 |
| 2018-04-26 | 1,012 | 1,015 | 1,006 | 1,011 | 1,107,000 | 2,527.50 |
| 2018-04-25 | 994 | 1,007 | 990 | 1,003 | 860,000 | 2,507.50 |
| 2018-04-24 | 1,000 | 1,006 | 994 | 1,003 | 442,000 | 2,507.50 |
| 2018-04-23 | 1,006 | 1,008 | 988 | 994 | 605,000 | 2,485 |
| 2018-04-20 | 1,004 | 1,004 | 991 | 997 | 740,000 | 2,492.50 |
| 2018-04-19 | 1,013 | 1,018 | 1,003 | 1,004 | 762,000 | 2,510 |
| 2018-04-18 | 977 | 1,010 | 973 | 1,006 | 1,087,000 | 2,515 |
| 2018-04-17 | 980 | 986 | 971 | 975 | 501,000 | 2,437.50 |
| 2018-04-16 | 978 | 989 | 967 | 989 | 826,000 | 2,472.50 |
| 2018-04-13 | 981 | 996 | 978 | 980 | 868,000 | 2,450 |
| 2018-04-12 | 988 | 993 | 973 | 978 | 965,000 | 2,445 |
| 2018-04-11 | 988 | 994 | 978 | 983 | 611,000 | 2,457.50 |
| 2018-04-10 | 964 | 987 | 953 | 985 | 834,000 | 2,462.50 |
| 2018-04-09 | 958 | 971 | 957 | 968 | 448,000 | 2,420 |
| 2018-04-06 | 980 | 983 | 967 | 967 | 1,076,000 | 2,417.50 |
| 2018-04-05 | 951 | 973 | 951 | 969 | 1,071,000 | 2,422.50 |
| 2018-04-04 | 941 | 948 | 936 | 946 | 1,044,000 | 2,365 |
| 2018-04-03 | 931 | 940 | 928 | 935 | 565,000 | 2,337.50 |
| 2018-03-30 | 941 | 942 | 926 | 939 | 652,000 | 2,347.50 |
| 2018-03-29 | 939 | 943 | 920 | 929 | 565,000 | 2,322.50 |
| 2018-03-28 | 922 | 927 | 913 | 925 | 545,000 | 2,312.50 |
| 2018-03-27 | 911 | 932 | 911 | 929 | 726,000 | 2,322.50 |
| 2018-03-26 | 886 | 897 | 879 | 897 | 830,000 | 2,242.50 |
| 2018-03-23 | 906 | 914 | 891 | 893 | 965,000 | 2,232.50 |
| 2018-03-22 | 931 | 943 | 925 | 936 | 655,000 | 2,340 |
| 2018-03-20 | 924 | 931 | 920 | 930 | 613,000 | 2,325 |
| 2018-03-19 | 943 | 948 | 925 | 929 | 809,000 | 2,322.50 |
| 2018-03-16 | 960 | 968 | 953 | 954 | 871,000 | 2,385 |
| 2018-03-15 | 949 | 962 | 942 | 957 | 628,000 | 2,392.50 |
| 2018-03-14 | 932 | 961 | 931 | 954 | 1,232,000 | 2,385 |
| 2018-03-13 | 931 | 939 | 922 | 939 | 827,000 | 2,347.50 |
| 2018-03-12 | 915 | 934 | 912 | 925 | 1,071,000 | 2,312.50 |
| 2018-03-09 | 889 | 913 | 888 | 896 | 1,281,000 | 2,240 |
| 2018-03-08 | 886 | 899 | 875 | 896 | 1,247,000 | 2,240 |
| 2018-03-07 | 871 | 882 | 865 | 872 | 991,000 | 2,180 |
| 2018-03-06 | 876 | 891 | 870 | 872 | 703,000 | 2,180 |
| 2018-03-05 | 873 | 875 | 859 | 862 | 775,000 | 2,155 |
| 2018-03-02 | 891 | 899 | 880 | 881 | 1,258,000 | 2,202.50 |
| 2018-03-01 | 926 | 931 | 913 | 921 | 934,000 | 2,302.50 |
| 2018-02-28 | 944 | 966 | 941 | 941 | 857,000 | 2,352.50 |
| 2018-02-27 | 941 | 970 | 941 | 957 | 1,216,000 | 2,392.50 |
| 2018-02-26 | 935 | 946 | 923 | 935 | 1,023,000 | 2,337.50 |
| 2018-02-23 | 923 | 928 | 919 | 925 | 801,000 | 2,312.50 |
| 2018-02-22 | 916 | 933 | 905 | 925 | 1,694,000 | 2,312.50 |
| 2018-02-21 | 887 | 912 | 883 | 901 | 924,000 | 2,252.50 |
| 2018-02-20 | 901 | 904 | 883 | 893 | 770,000 | 2,232.50 |
| 2018-02-19 | 889 | 904 | 883 | 904 | 605,000 | 2,260 |
| 2018-02-16 | 878 | 892 | 872 | 885 | 965,000 | 2,212.50 |
| 2018-02-15 | 869 | 878 | 863 | 872 | 947,000 | 2,180 |
| 2018-02-14 | 854 | 873 | 854 | 863 | 1,784,000 | 2,157.50 |
| 2018-02-13 | 873 | 886 | 836 | 846 | 2,334,000 | 2,115 |
| 2018-02-09 | 840 | 860 | 833 | 858 | 1,324,000 | 2,145 |
| 2018-02-08 | 865 | 880 | 865 | 873 | 959,000 | 2,182.50 |
| 2018-02-07 | 892 | 901 | 862 | 862 | 1,138,000 | 2,155 |
| 2018-02-06 | 885 | 887 | 840 | 862 | 1,258,000 | 2,155 |
| 2018-02-05 | 943 | 944 | 921 | 922 | 866,000 | 2,305 |
| 2018-02-02 | 959 | 964 | 952 | 956 | 642,000 | 2,390 |
| 2018-02-01 | 950 | 961 | 939 | 960 | 869,000 | 2,400 |
| 2018-01-31 | 934 | 952 | 934 | 935 | 894,000 | 2,337.50 |
| 2018-01-30 | 966 | 970 | 940 | 946 | 1,317,000 | 2,365 |
| 2018-01-29 | 969 | 976 | 961 | 972 | 896,000 | 2,430 |
| 2018-01-26 | 973 | 976 | 958 | 960 | 937,000 | 2,400 |
| 2018-01-25 | 968 | 983 | 965 | 968 | 935,000 | 2,420 |
| 2018-01-24 | 990 | 998 | 979 | 983 | 1,090,000 | 2,457.50 |
| 2018-01-23 | 980 | 985 | 969 | 983 | 740,000 | 2,457.50 |
| 2018-01-22 | 974 | 976 | 966 | 974 | 639,000 | 2,435 |
| 2018-01-19 | 969 | 973 | 964 | 971 | 723,000 | 2,427.50 |
| 2018-01-18 | 995 | 998 | 970 | 971 | 1,190,000 | 2,427.50 |
| 2018-01-17 | 977 | 998 | 975 | 993 | 1,296,000 | 2,482.50 |
| 2018-01-16 | 978 | 994 | 975 | 991 | 765,000 | 2,477.50 |
| 2018-01-15 | 984 | 986 | 977 | 979 | 847,000 | 2,447.50 |
| 2018-01-12 | 980 | 982 | 973 | 978 | 756,000 | 2,445 |
| 2018-01-11 | 978 | 980 | 968 | 980 | 1,099,000 | 2,450 |
| 2018-01-10 | 995 | 995 | 985 | 991 | 654,000 | 2,477.50 |
| 2018-01-09 | 984 | 1,000 | 983 | 997 | 1,396,000 | 2,492.50 |
| 2018-01-05 | 989 | 995 | 983 | 994 | 763,000 | 2,485 |
| 2018-01-04 | 965 | 982 | 965 | 982 | 674,000 | 2,455 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
