4204 積水化学工業(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 | 1,636 | 1,643 | 1,626 | 1,631 | 814,100 | 1,631 |
| 2018-12-27 | 1,610 | 1,655 | 1,604 | 1,641 | 1,315,300 | 1,641 |
| 2018-12-26 | 1,552 | 1,583 | 1,532 | 1,558 | 1,175,600 | 1,558 |
| 2018-12-25 | 1,603 | 1,605 | 1,538 | 1,545 | 1,067,100 | 1,545 |
| 2018-12-21 | 1,657 | 1,667 | 1,616 | 1,633 | 1,928,300 | 1,633 |
| 2018-12-20 | 1,733 | 1,739 | 1,686 | 1,694 | 1,141,100 | 1,694 |
| 2018-12-19 | 1,730 | 1,762 | 1,727 | 1,750 | 1,634,700 | 1,750 |
| 2018-12-18 | 1,722 | 1,744 | 1,707 | 1,714 | 1,233,000 | 1,714 |
| 2018-12-17 | 1,759 | 1,784 | 1,751 | 1,751 | 1,013,400 | 1,751 |
| 2018-12-14 | 1,770 | 1,783 | 1,746 | 1,749 | 1,659,000 | 1,749 |
| 2018-12-13 | 1,808 | 1,813 | 1,787 | 1,788 | 1,331,700 | 1,788 |
| 2018-12-12 | 1,782 | 1,797 | 1,767 | 1,780 | 1,657,100 | 1,780 |
| 2018-12-11 | 1,768 | 1,776 | 1,740 | 1,771 | 1,310,400 | 1,771 |
| 2018-12-10 | 1,751 | 1,776 | 1,735 | 1,768 | 1,319,000 | 1,768 |
| 2018-12-07 | 1,780 | 1,797 | 1,756 | 1,782 | 1,221,900 | 1,782 |
| 2018-12-06 | 1,780 | 1,783 | 1,754 | 1,763 | 1,370,300 | 1,763 |
| 2018-12-05 | 1,761 | 1,785 | 1,751 | 1,776 | 1,121,700 | 1,776 |
| 2018-12-04 | 1,868 | 1,876 | 1,792 | 1,796 | 1,344,900 | 1,796 |
| 2018-12-03 | 1,876 | 1,882 | 1,855 | 1,862 | 1,084,700 | 1,862 |
| 2018-11-30 | 1,851 | 1,874 | 1,836 | 1,842 | 2,733,300 | 1,842 |
| 2018-11-29 | 1,872 | 1,878 | 1,856 | 1,859 | 904,900 | 1,859 |
| 2018-11-28 | 1,845 | 1,860 | 1,827 | 1,856 | 1,249,100 | 1,856 |
| 2018-11-27 | 1,819 | 1,847 | 1,814 | 1,844 | 956,700 | 1,844 |
| 2018-11-26 | 1,807 | 1,840 | 1,796 | 1,810 | 1,093,200 | 1,810 |
| 2018-11-22 | 1,831 | 1,839 | 1,793 | 1,813 | 1,301,600 | 1,813 |
| 2018-11-21 | 1,827 | 1,842 | 1,817 | 1,821 | 1,230,800 | 1,821 |
| 2018-11-20 | 1,860 | 1,884 | 1,846 | 1,865 | 902,200 | 1,865 |
| 2018-11-19 | 1,879 | 1,889 | 1,857 | 1,869 | 1,073,400 | 1,869 |
| 2018-11-16 | 1,844 | 1,849 | 1,831 | 1,838 | 1,008,700 | 1,838 |
| 2018-11-15 | 1,818 | 1,840 | 1,806 | 1,833 | 652,200 | 1,833 |
| 2018-11-14 | 1,838 | 1,842 | 1,822 | 1,830 | 923,700 | 1,830 |
| 2018-11-13 | 1,842 | 1,846 | 1,802 | 1,832 | 1,086,800 | 1,832 |
| 2018-11-12 | 1,834 | 1,881 | 1,822 | 1,873 | 1,152,600 | 1,873 |
| 2018-11-09 | 1,846 | 1,864 | 1,839 | 1,850 | 788,800 | 1,850 |
| 2018-11-08 | 1,823 | 1,855 | 1,812 | 1,846 | 1,156,000 | 1,846 |
| 2018-11-07 | 1,823 | 1,829 | 1,785 | 1,795 | 1,574,600 | 1,795 |
| 2018-11-06 | 1,829 | 1,847 | 1,810 | 1,832 | 979,900 | 1,832 |
| 2018-11-05 | 1,806 | 1,829 | 1,790 | 1,820 | 1,143,200 | 1,820 |
| 2018-11-02 | 1,824 | 1,837 | 1,794 | 1,827 | 776,400 | 1,827 |
| 2018-11-01 | 1,788 | 1,819 | 1,774 | 1,811 | 1,237,700 | 1,811 |
| 2018-10-31 | 1,751 | 1,776 | 1,737 | 1,773 | 1,423,200 | 1,773 |
| 2018-10-30 | 1,685 | 1,772 | 1,685 | 1,747 | 2,019,900 | 1,747 |
| 2018-10-29 | 1,660 | 1,744 | 1,650 | 1,682 | 2,023,500 | 1,682 |
| 2018-10-26 | 1,691 | 1,695 | 1,643 | 1,663 | 1,261,200 | 1,663 |
| 2018-10-25 | 1,671 | 1,700 | 1,658 | 1,665 | 1,744,800 | 1,665 |
| 2018-10-24 | 1,755 | 1,755 | 1,709 | 1,736 | 1,428,100 | 1,736 |
| 2018-10-23 | 1,777 | 1,779 | 1,734 | 1,735 | 1,864,000 | 1,735 |
| 2018-10-22 | 1,780 | 1,818 | 1,773 | 1,810 | 1,161,800 | 1,810 |
| 2018-10-19 | 1,793 | 1,811 | 1,782 | 1,806 | 986,400 | 1,806 |
| 2018-10-18 | 1,851 | 1,856 | 1,801 | 1,804 | 1,073,000 | 1,804 |
| 2018-10-17 | 1,835 | 1,859 | 1,824 | 1,851 | 1,103,200 | 1,851 |
| 2018-10-16 | 1,810 | 1,835 | 1,793 | 1,834 | 1,523,100 | 1,834 |
| 2018-10-15 | 1,851 | 1,860 | 1,827 | 1,838 | 1,310,100 | 1,838 |
| 2018-10-12 | 1,879 | 1,894 | 1,871 | 1,883 | 1,312,800 | 1,883 |
| 2018-10-11 | 1,905 | 1,918 | 1,876 | 1,896 | 1,569,500 | 1,896 |
| 2018-10-10 | 1,981 | 1,999 | 1,957 | 1,976 | 1,219,900 | 1,976 |
| 2018-10-09 | 2,011 | 2,024 | 1,984 | 1,996 | 1,209,400 | 1,996 |
| 2018-10-05 | 2,040 | 2,070 | 2,036 | 2,052 | 942,000 | 2,052 |
| 2018-10-04 | 2,077 | 2,087 | 2,060 | 2,067 | 1,056,500 | 2,067 |
| 2018-10-03 | 2,084 | 2,095 | 2,063 | 2,069 | 694,100 | 2,069 |
| 2018-10-02 | 2,094 | 2,109 | 2,080 | 2,085 | 1,010,600 | 2,085 |
| 2018-10-01 | 2,068 | 2,094 | 2,063 | 2,074 | 892,200 | 2,074 |
| 2018-09-28 | 2,095 | 2,114 | 2,079 | 2,096 | 1,729,700 | 2,096 |
| 2018-09-27 | 2,072 | 2,097 | 2,064 | 2,076 | 1,061,700 | 2,076 |
| 2018-09-26 | 2,093 | 2,101 | 2,067 | 2,100 | 1,749,400 | 2,100 |
| 2018-09-25 | 2,045 | 2,113 | 2,040 | 2,107 | 1,639,200 | 2,107 |
| 2018-09-21 | 2,050 | 2,063 | 2,033 | 2,040 | 2,157,600 | 2,040 |
| 2018-09-20 | 2,020 | 2,030 | 2,007 | 2,023 | 1,312,800 | 2,023 |
| 2018-09-19 | 2,000 | 2,021 | 1,993 | 2,014 | 1,496,200 | 2,014 |
| 2018-09-18 | 1,868 | 1,980 | 1,868 | 1,976 | 1,378,200 | 1,976 |
| 2018-09-14 | 1,877 | 1,905 | 1,874 | 1,889 | 1,142,700 | 1,889 |
| 2018-09-13 | 1,840 | 1,876 | 1,837 | 1,866 | 853,700 | 1,866 |
| 2018-09-12 | 1,870 | 1,870 | 1,819 | 1,838 | 1,023,400 | 1,838 |
| 2018-09-11 | 1,857 | 1,868 | 1,848 | 1,864 | 776,000 | 1,864 |
| 2018-09-10 | 1,828 | 1,865 | 1,828 | 1,857 | 908,800 | 1,857 |
| 2018-09-07 | 1,845 | 1,847 | 1,830 | 1,840 | 1,000,000 | 1,840 |
| 2018-09-06 | 1,856 | 1,868 | 1,841 | 1,857 | 798,400 | 1,857 |
| 2018-09-05 | 1,861 | 1,877 | 1,854 | 1,866 | 835,000 | 1,866 |
| 2018-09-04 | 1,894 | 1,906 | 1,867 | 1,870 | 932,200 | 1,870 |
| 2018-09-03 | 1,931 | 1,933 | 1,888 | 1,903 | 521,300 | 1,903 |
| 2018-08-31 | 1,910 | 1,945 | 1,908 | 1,932 | 1,231,900 | 1,932 |
| 2018-08-30 | 1,945 | 1,945 | 1,918 | 1,922 | 1,104,600 | 1,922 |
| 2018-08-29 | 1,935 | 1,947 | 1,929 | 1,939 | 967,900 | 1,939 |
| 2018-08-28 | 1,943 | 1,945 | 1,927 | 1,930 | 746,000 | 1,930 |
| 2018-08-27 | 1,899 | 1,927 | 1,889 | 1,922 | 930,200 | 1,922 |
| 2018-08-24 | 1,872 | 1,875 | 1,852 | 1,875 | 851,800 | 1,875 |
| 2018-08-23 | 1,874 | 1,875 | 1,848 | 1,854 | 806,400 | 1,854 |
| 2018-08-22 | 1,850 | 1,876 | 1,834 | 1,875 | 943,500 | 1,875 |
| 2018-08-21 | 1,827 | 1,837 | 1,813 | 1,831 | 1,275,800 | 1,831 |
| 2018-08-20 | 1,845 | 1,855 | 1,832 | 1,847 | 1,135,800 | 1,847 |
| 2018-08-17 | 1,821 | 1,861 | 1,791 | 1,858 | 1,082,700 | 1,858 |
| 2018-08-16 | 1,805 | 1,836 | 1,798 | 1,830 | 938,300 | 1,830 |
| 2018-08-15 | 1,850 | 1,854 | 1,818 | 1,832 | 969,200 | 1,832 |
| 2018-08-14 | 1,807 | 1,854 | 1,807 | 1,853 | 913,900 | 1,853 |
| 2018-08-13 | 1,838 | 1,851 | 1,810 | 1,818 | 1,254,100 | 1,818 |
| 2018-08-10 | 1,883 | 1,884 | 1,854 | 1,867 | 1,056,500 | 1,867 |
| 2018-08-09 | 1,880 | 1,901 | 1,875 | 1,895 | 1,089,200 | 1,895 |
| 2018-08-08 | 1,905 | 1,909 | 1,892 | 1,895 | 1,077,600 | 1,895 |
| 2018-08-07 | 1,895 | 1,920 | 1,887 | 1,920 | 1,158,400 | 1,920 |
| 2018-08-06 | 1,904 | 1,907 | 1,879 | 1,887 | 974,800 | 1,887 |
| 2018-08-03 | 1,908 | 1,911 | 1,896 | 1,906 | 1,267,200 | 1,906 |
| 2018-08-02 | 1,973 | 1,980 | 1,913 | 1,917 | 2,106,100 | 1,917 |
| 2018-08-01 | 2,009 | 2,016 | 1,968 | 1,986 | 1,653,000 | 1,986 |
| 2018-07-31 | 1,990 | 2,006 | 1,956 | 1,998 | 2,262,400 | 1,998 |
| 2018-07-30 | 2,016 | 2,021 | 1,851 | 1,944 | 3,046,600 | 1,944 |
| 2018-07-27 | 2,004 | 2,031 | 2,001 | 2,030 | 1,102,400 | 2,030 |
| 2018-07-26 | 1,983 | 2,004 | 1,980 | 1,996 | 838,300 | 1,996 |
| 2018-07-25 | 1,959 | 1,975 | 1,956 | 1,965 | 1,106,000 | 1,965 |
| 2018-07-24 | 1,957 | 1,968 | 1,951 | 1,954 | 796,900 | 1,954 |
| 2018-07-23 | 1,950 | 1,963 | 1,938 | 1,948 | 1,029,900 | 1,948 |
| 2018-07-20 | 2,005 | 2,007 | 1,960 | 1,970 | 1,914,100 | 1,970 |
| 2018-07-19 | 2,005 | 2,026 | 1,998 | 2,008 | 1,271,800 | 2,008 |
| 2018-07-18 | 1,980 | 2,007 | 1,976 | 1,989 | 1,270,700 | 1,989 |
| 2018-07-17 | 1,930 | 1,958 | 1,911 | 1,956 | 1,940,600 | 1,956 |
| 2018-07-13 | 1,906 | 1,935 | 1,905 | 1,930 | 1,207,300 | 1,930 |
| 2018-07-12 | 1,906 | 1,913 | 1,895 | 1,896 | 1,303,900 | 1,896 |
| 2018-07-11 | 1,897 | 1,900 | 1,877 | 1,896 | 1,045,300 | 1,896 |
| 2018-07-10 | 1,916 | 1,925 | 1,901 | 1,912 | 1,241,700 | 1,912 |
| 2018-07-09 | 1,868 | 1,908 | 1,864 | 1,905 | 1,104,100 | 1,905 |
| 2018-07-06 | 1,858 | 1,873 | 1,844 | 1,864 | 1,361,700 | 1,864 |
| 2018-07-05 | 1,851 | 1,871 | 1,842 | 1,848 | 1,338,300 | 1,848 |
| 2018-07-04 | 1,834 | 1,854 | 1,822 | 1,848 | 1,337,000 | 1,848 |
| 2018-07-03 | 1,864 | 1,868 | 1,812 | 1,834 | 1,608,900 | 1,834 |
| 2018-07-02 | 1,900 | 1,904 | 1,851 | 1,855 | 1,244,000 | 1,855 |
| 2018-06-29 | 1,871 | 1,893 | 1,845 | 1,888 | 1,910,600 | 1,888 |
| 2018-06-28 | 1,830 | 1,865 | 1,819 | 1,862 | 2,112,900 | 1,862 |
| 2018-06-27 | 1,811 | 1,842 | 1,803 | 1,838 | 1,432,300 | 1,838 |
| 2018-06-26 | 1,766 | 1,813 | 1,758 | 1,809 | 1,578,300 | 1,809 |
| 2018-06-25 | 1,809 | 1,810 | 1,797 | 1,798 | 886,600 | 1,798 |
| 2018-06-22 | 1,795 | 1,817 | 1,794 | 1,810 | 1,041,200 | 1,810 |
| 2018-06-21 | 1,813 | 1,825 | 1,797 | 1,817 | 1,133,100 | 1,817 |
| 2018-06-20 | 1,835 | 1,840 | 1,813 | 1,825 | 1,800,100 | 1,825 |
| 2018-06-19 | 1,826 | 1,851 | 1,823 | 1,836 | 1,301,800 | 1,836 |
| 2018-06-18 | 1,860 | 1,863 | 1,818 | 1,831 | 664,700 | 1,831 |
| 2018-06-15 | 1,851 | 1,856 | 1,839 | 1,856 | 1,654,600 | 1,856 |
| 2018-06-14 | 1,864 | 1,865 | 1,826 | 1,829 | 1,462,000 | 1,829 |
| 2018-06-13 | 1,838 | 1,852 | 1,829 | 1,850 | 1,325,500 | 1,850 |
| 2018-06-12 | 1,860 | 1,865 | 1,838 | 1,838 | 852,500 | 1,838 |
| 2018-06-11 | 1,832 | 1,836 | 1,824 | 1,824 | 601,400 | 1,824 |
| 2018-06-08 | 1,834 | 1,845 | 1,829 | 1,830 | 1,578,800 | 1,830 |
| 2018-06-07 | 1,837 | 1,863 | 1,832 | 1,853 | 1,308,500 | 1,853 |
| 2018-06-06 | 1,833 | 1,841 | 1,820 | 1,833 | 1,036,900 | 1,833 |
| 2018-06-05 | 1,872 | 1,875 | 1,830 | 1,842 | 1,165,200 | 1,842 |
| 2018-06-04 | 1,870 | 1,872 | 1,848 | 1,867 | 1,595,000 | 1,867 |
| 2018-06-01 | 1,808 | 1,834 | 1,801 | 1,820 | 1,476,600 | 1,820 |
| 2018-05-31 | 1,782 | 1,794 | 1,755 | 1,788 | 3,605,700 | 1,788 |
| 2018-05-30 | 1,792 | 1,812 | 1,782 | 1,785 | 1,590,200 | 1,785 |
| 2018-05-29 | 1,821 | 1,833 | 1,810 | 1,818 | 982,000 | 1,818 |
| 2018-05-28 | 1,803 | 1,816 | 1,790 | 1,812 | 806,200 | 1,812 |
| 2018-05-25 | 1,804 | 1,812 | 1,792 | 1,798 | 1,049,100 | 1,798 |
| 2018-05-24 | 1,827 | 1,834 | 1,808 | 1,809 | 1,355,300 | 1,809 |
| 2018-05-23 | 1,841 | 1,860 | 1,830 | 1,835 | 1,069,900 | 1,835 |
| 2018-05-22 | 1,848 | 1,851 | 1,840 | 1,841 | 702,500 | 1,841 |
| 2018-05-21 | 1,868 | 1,868 | 1,847 | 1,851 | 943,500 | 1,851 |
| 2018-05-18 | 1,871 | 1,883 | 1,856 | 1,868 | 1,641,100 | 1,868 |
| 2018-05-17 | 1,850 | 1,884 | 1,842 | 1,879 | 1,915,700 | 1,879 |
| 2018-05-16 | 1,822 | 1,832 | 1,816 | 1,821 | 1,515,500 | 1,821 |
| 2018-05-15 | 1,855 | 1,868 | 1,840 | 1,842 | 1,545,100 | 1,842 |
| 2018-05-14 | 1,851 | 1,859 | 1,829 | 1,854 | 1,029,700 | 1,854 |
| 2018-05-11 | 1,819 | 1,853 | 1,819 | 1,851 | 1,145,700 | 1,851 |
| 2018-05-10 | 1,833 | 1,841 | 1,808 | 1,823 | 1,317,000 | 1,823 |
| 2018-05-09 | 1,841 | 1,849 | 1,832 | 1,842 | 1,325,900 | 1,842 |
| 2018-05-08 | 1,830 | 1,873 | 1,830 | 1,848 | 1,486,200 | 1,848 |
| 2018-05-07 | 1,850 | 1,857 | 1,803 | 1,830 | 2,372,200 | 1,830 |
| 2018-05-02 | 1,894 | 1,899 | 1,865 | 1,867 | 1,446,000 | 1,867 |
| 2018-05-01 | 1,916 | 1,926 | 1,885 | 1,919 | 1,243,100 | 1,919 |
| 2018-04-27 | 1,889 | 1,944 | 1,883 | 1,940 | 2,100,800 | 1,940 |
| 2018-04-26 | 1,943 | 1,967 | 1,858 | 1,881 | 2,901,200 | 1,881 |
| 2018-04-25 | 1,936 | 1,942 | 1,912 | 1,940 | 974,900 | 1,940 |
| 2018-04-24 | 1,932 | 1,950 | 1,919 | 1,949 | 1,008,900 | 1,949 |
| 2018-04-23 | 1,910 | 1,920 | 1,901 | 1,915 | 875,900 | 1,915 |
| 2018-04-20 | 1,929 | 1,932 | 1,909 | 1,909 | 826,400 | 1,909 |
| 2018-04-19 | 1,933 | 1,964 | 1,931 | 1,931 | 1,526,200 | 1,931 |
| 2018-04-18 | 1,883 | 1,922 | 1,883 | 1,914 | 1,087,100 | 1,914 |
| 2018-04-17 | 1,887 | 1,899 | 1,873 | 1,874 | 1,010,500 | 1,874 |
| 2018-04-16 | 1,864 | 1,901 | 1,856 | 1,896 | 853,700 | 1,896 |
| 2018-04-13 | 1,863 | 1,876 | 1,855 | 1,868 | 1,325,300 | 1,868 |
| 2018-04-12 | 1,875 | 1,887 | 1,866 | 1,869 | 1,397,300 | 1,869 |
| 2018-04-11 | 1,912 | 1,918 | 1,879 | 1,882 | 1,139,100 | 1,882 |
| 2018-04-10 | 1,882 | 1,943 | 1,880 | 1,928 | 1,230,300 | 1,928 |
| 2018-04-09 | 1,900 | 1,900 | 1,883 | 1,892 | 906,700 | 1,892 |
| 2018-04-06 | 1,905 | 1,915 | 1,890 | 1,896 | 1,137,000 | 1,896 |
| 2018-04-05 | 1,888 | 1,898 | 1,873 | 1,891 | 786,300 | 1,891 |
| 2018-04-04 | 1,857 | 1,869 | 1,841 | 1,862 | 1,199,300 | 1,862 |
| 2018-04-03 | 1,853 | 1,866 | 1,847 | 1,860 | 856,600 | 1,860 |
| 2018-03-30 | 1,857 | 1,867 | 1,843 | 1,856 | 1,071,100 | 1,856 |
| 2018-03-29 | 1,869 | 1,870 | 1,823 | 1,840 | 1,417,100 | 1,840 |
| 2018-03-28 | 1,841 | 1,850 | 1,828 | 1,848 | 1,555,800 | 1,848 |
| 2018-03-27 | 1,880 | 1,903 | 1,857 | 1,903 | 1,935,300 | 1,903 |
| 2018-03-26 | 1,807 | 1,844 | 1,797 | 1,844 | 1,593,600 | 1,844 |
| 2018-03-23 | 1,806 | 1,846 | 1,804 | 1,809 | 2,665,000 | 1,809 |
| 2018-03-22 | 1,822 | 1,851 | 1,812 | 1,846 | 1,684,900 | 1,846 |
| 2018-03-20 | 1,803 | 1,833 | 1,802 | 1,832 | 1,051,000 | 1,832 |
| 2018-03-19 | 1,845 | 1,860 | 1,818 | 1,819 | 937,700 | 1,819 |
| 2018-03-16 | 1,857 | 1,875 | 1,857 | 1,860 | 1,784,700 | 1,860 |
| 2018-03-15 | 1,826 | 1,853 | 1,826 | 1,851 | 1,338,300 | 1,851 |
| 2018-03-14 | 1,838 | 1,853 | 1,832 | 1,832 | 1,790,300 | 1,832 |
| 2018-03-13 | 1,853 | 1,861 | 1,831 | 1,854 | 1,986,200 | 1,854 |
| 2018-03-12 | 1,902 | 1,922 | 1,883 | 1,893 | 1,776,300 | 1,893 |
| 2018-03-09 | 1,861 | 1,907 | 1,857 | 1,869 | 2,446,700 | 1,869 |
| 2018-03-08 | 1,878 | 1,887 | 1,843 | 1,847 | 919,000 | 1,847 |
| 2018-03-07 | 1,871 | 1,891 | 1,860 | 1,861 | 1,557,000 | 1,861 |
| 2018-03-06 | 1,850 | 1,896 | 1,848 | 1,868 | 2,039,500 | 1,868 |
| 2018-03-05 | 1,879 | 1,900 | 1,877 | 1,886 | 932,800 | 1,886 |
| 2018-03-02 | 1,902 | 1,922 | 1,889 | 1,900 | 1,690,300 | 1,900 |
| 2018-03-01 | 2,009 | 2,009 | 1,940 | 1,947 | 1,104,600 | 1,947 |
| 2018-02-28 | 2,024 | 2,056 | 2,023 | 2,025 | 1,592,400 | 2,025 |
| 2018-02-27 | 2,046 | 2,046 | 2,017 | 2,024 | 1,039,300 | 2,024 |
| 2018-02-26 | 2,030 | 2,039 | 2,013 | 2,024 | 1,288,500 | 2,024 |
| 2018-02-23 | 1,970 | 2,027 | 1,968 | 2,022 | 1,575,300 | 2,022 |
| 2018-02-22 | 1,960 | 1,981 | 1,952 | 1,955 | 1,586,300 | 1,955 |
| 2018-02-21 | 1,982 | 1,995 | 1,967 | 1,973 | 939,900 | 1,973 |
| 2018-02-20 | 1,990 | 1,995 | 1,966 | 1,973 | 1,213,100 | 1,973 |
| 2018-02-19 | 1,969 | 2,004 | 1,967 | 2,000 | 823,100 | 2,000 |
| 2018-02-16 | 1,944 | 1,971 | 1,939 | 1,949 | 1,229,100 | 1,949 |
| 2018-02-15 | 1,939 | 1,944 | 1,911 | 1,922 | 2,023,400 | 1,922 |
| 2018-02-14 | 1,928 | 1,968 | 1,913 | 1,922 | 2,120,300 | 1,922 |
| 2018-02-13 | 1,991 | 1,991 | 1,925 | 1,928 | 2,152,600 | 1,928 |
| 2018-02-09 | 1,934 | 1,964 | 1,916 | 1,959 | 2,358,800 | 1,959 |
| 2018-02-08 | 1,970 | 1,988 | 1,952 | 1,971 | 2,566,900 | 1,971 |
| 2018-02-07 | 1,980 | 2,004 | 1,936 | 1,938 | 2,836,600 | 1,938 |
| 2018-02-06 | 1,955 | 1,972 | 1,892 | 1,923 | 2,356,200 | 1,923 |
| 2018-02-05 | 2,045 | 2,072 | 2,039 | 2,040 | 1,547,100 | 2,040 |
| 2018-02-02 | 2,069 | 2,100 | 2,062 | 2,092 | 1,480,700 | 2,092 |
| 2018-02-01 | 2,080 | 2,096 | 2,059 | 2,083 | 2,178,000 | 2,083 |
| 2018-01-31 | 2,141 | 2,152 | 2,080 | 2,080 | 3,072,200 | 2,080 |
| 2018-01-30 | 2,214 | 2,245 | 2,097 | 2,119 | 3,884,400 | 2,119 |
| 2018-01-29 | 2,235 | 2,249 | 2,230 | 2,238 | 916,500 | 2,238 |
| 2018-01-26 | 2,252 | 2,258 | 2,235 | 2,240 | 1,409,600 | 2,240 |
| 2018-01-25 | 2,268 | 2,272 | 2,255 | 2,257 | 1,223,000 | 2,257 |
| 2018-01-24 | 2,282 | 2,301 | 2,276 | 2,287 | 1,088,200 | 2,287 |
| 2018-01-23 | 2,306 | 2,306 | 2,268 | 2,286 | 1,133,300 | 2,286 |
| 2018-01-22 | 2,285 | 2,306 | 2,273 | 2,306 | 803,800 | 2,306 |
| 2018-01-19 | 2,269 | 2,286 | 2,261 | 2,280 | 1,198,700 | 2,280 |
| 2018-01-18 | 2,327 | 2,330 | 2,262 | 2,264 | 1,134,200 | 2,264 |
| 2018-01-17 | 2,295 | 2,306 | 2,285 | 2,299 | 967,900 | 2,299 |
| 2018-01-16 | 2,261 | 2,289 | 2,255 | 2,287 | 915,200 | 2,287 |
| 2018-01-15 | 2,280 | 2,284 | 2,264 | 2,268 | 573,900 | 2,268 |
| 2018-01-12 | 2,279 | 2,281 | 2,255 | 2,257 | 727,600 | 2,257 |
| 2018-01-11 | 2,286 | 2,291 | 2,252 | 2,280 | 1,341,400 | 2,280 |
| 2018-01-10 | 2,278 | 2,289 | 2,259 | 2,280 | 1,600,500 | 2,280 |
| 2018-01-09 | 2,336 | 2,349 | 2,312 | 2,320 | 1,282,800 | 2,320 |
| 2018-01-05 | 2,305 | 2,318 | 2,293 | 2,310 | 1,123,800 | 2,310 |
| 2018-01-04 | 2,298 | 2,307 | 2,275 | 2,296 | 1,038,100 | 2,296 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
