4228 積水化成品工業(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 | 885 | 935 | 882 | 927 | 110,600 | 927 |
| 2018-12-27 | 890 | 896 | 856 | 892 | 114,200 | 892 |
| 2018-12-26 | 840 | 856 | 828 | 845 | 132,600 | 845 |
| 2018-12-25 | 868 | 868 | 810 | 814 | 113,800 | 814 |
| 2018-12-21 | 886 | 886 | 849 | 853 | 125,500 | 853 |
| 2018-12-20 | 945 | 954 | 879 | 882 | 130,800 | 882 |
| 2018-12-19 | 938 | 960 | 926 | 944 | 80,900 | 944 |
| 2018-12-18 | 951 | 951 | 922 | 935 | 100,100 | 935 |
| 2018-12-17 | 1,000 | 1,001 | 958 | 961 | 74,700 | 961 |
| 2018-12-14 | 1,007 | 1,007 | 972 | 994 | 111,000 | 994 |
| 2018-12-13 | 1,010 | 1,017 | 1,002 | 1,014 | 63,600 | 1,014 |
| 2018-12-12 | 982 | 1,009 | 971 | 1,001 | 73,700 | 1,001 |
| 2018-12-11 | 986 | 987 | 952 | 969 | 100,900 | 969 |
| 2018-12-10 | 1,044 | 1,044 | 990 | 992 | 133,300 | 992 |
| 2018-12-07 | 1,037 | 1,054 | 1,029 | 1,048 | 103,900 | 1,048 |
| 2018-12-06 | 1,040 | 1,043 | 1,017 | 1,039 | 124,600 | 1,039 |
| 2018-12-05 | 1,054 | 1,063 | 1,030 | 1,043 | 169,200 | 1,043 |
| 2018-12-04 | 1,077 | 1,077 | 1,023 | 1,033 | 142,800 | 1,033 |
| 2018-12-03 | 1,074 | 1,089 | 1,060 | 1,080 | 92,100 | 1,080 |
| 2018-11-30 | 1,068 | 1,091 | 1,060 | 1,081 | 112,100 | 1,081 |
| 2018-11-29 | 1,062 | 1,081 | 1,049 | 1,069 | 95,000 | 1,069 |
| 2018-11-28 | 1,045 | 1,061 | 1,029 | 1,056 | 126,100 | 1,056 |
| 2018-11-27 | 1,020 | 1,050 | 1,018 | 1,048 | 184,500 | 1,048 |
| 2018-11-26 | 992 | 1,024 | 982 | 1,012 | 230,800 | 1,012 |
| 2018-11-22 | 966 | 968 | 940 | 946 | 69,800 | 946 |
| 2018-11-21 | 930 | 954 | 920 | 951 | 97,200 | 951 |
| 2018-11-20 | 973 | 973 | 946 | 953 | 109,700 | 953 |
| 2018-11-19 | 968 | 990 | 946 | 974 | 87,300 | 974 |
| 2018-11-16 | 1,016 | 1,016 | 961 | 961 | 153,200 | 961 |
| 2018-11-15 | 1,015 | 1,033 | 1,007 | 1,021 | 134,200 | 1,021 |
| 2018-11-14 | 987 | 1,027 | 987 | 1,020 | 220,600 | 1,020 |
| 2018-11-13 | 986 | 986 | 948 | 982 | 133,400 | 982 |
| 2018-11-12 | 972 | 1,003 | 957 | 1,002 | 90,500 | 1,002 |
| 2018-11-09 | 983 | 983 | 963 | 976 | 77,800 | 976 |
| 2018-11-08 | 984 | 1,004 | 978 | 985 | 101,400 | 985 |
| 2018-11-07 | 979 | 1,006 | 972 | 978 | 154,500 | 978 |
| 2018-11-06 | 931 | 981 | 930 | 975 | 173,800 | 975 |
| 2018-11-05 | 929 | 953 | 929 | 938 | 164,600 | 938 |
| 2018-11-02 | 929 | 962 | 929 | 954 | 282,000 | 954 |
| 2018-11-01 | 890 | 961 | 890 | 948 | 445,800 | 948 |
| 2018-10-31 | 857 | 880 | 857 | 878 | 132,300 | 878 |
| 2018-10-30 | 841 | 864 | 827 | 838 | 368,200 | 838 |
| 2018-10-29 | 842 | 853 | 820 | 837 | 171,400 | 837 |
| 2018-10-26 | 865 | 869 | 839 | 841 | 151,300 | 841 |
| 2018-10-25 | 882 | 889 | 855 | 858 | 167,800 | 858 |
| 2018-10-24 | 911 | 913 | 892 | 909 | 142,000 | 909 |
| 2018-10-23 | 921 | 924 | 901 | 904 | 81,600 | 904 |
| 2018-10-22 | 909 | 933 | 906 | 930 | 81,900 | 930 |
| 2018-10-19 | 900 | 916 | 893 | 913 | 110,000 | 913 |
| 2018-10-18 | 935 | 939 | 909 | 914 | 116,100 | 914 |
| 2018-10-17 | 920 | 945 | 914 | 937 | 134,700 | 937 |
| 2018-10-16 | 902 | 908 | 894 | 908 | 123,400 | 908 |
| 2018-10-15 | 933 | 933 | 904 | 906 | 234,500 | 906 |
| 2018-10-12 | 944 | 957 | 936 | 941 | 118,000 | 941 |
| 2018-10-11 | 954 | 976 | 944 | 946 | 179,000 | 946 |
| 2018-10-10 | 975 | 997 | 974 | 978 | 107,000 | 978 |
| 2018-10-09 | 970 | 978 | 954 | 966 | 159,400 | 966 |
| 2018-10-05 | 1,017 | 1,018 | 972 | 980 | 304,400 | 980 |
| 2018-10-04 | 1,022 | 1,041 | 1,008 | 1,025 | 240,100 | 1,025 |
| 2018-10-03 | 1,063 | 1,067 | 1,022 | 1,028 | 190,400 | 1,028 |
| 2018-10-02 | 1,109 | 1,120 | 1,068 | 1,074 | 87,400 | 1,074 |
| 2018-10-01 | 1,105 | 1,107 | 1,075 | 1,099 | 93,400 | 1,099 |
| 2018-09-28 | 1,115 | 1,144 | 1,104 | 1,104 | 146,800 | 1,104 |
| 2018-09-27 | 1,129 | 1,146 | 1,102 | 1,104 | 156,400 | 1,104 |
| 2018-09-26 | 1,073 | 1,122 | 1,068 | 1,117 | 166,400 | 1,117 |
| 2018-09-25 | 1,091 | 1,095 | 1,064 | 1,095 | 162,300 | 1,095 |
| 2018-09-21 | 1,063 | 1,100 | 1,049 | 1,087 | 169,100 | 1,087 |
| 2018-09-20 | 1,093 | 1,095 | 1,040 | 1,055 | 326,800 | 1,055 |
| 2018-09-19 | 1,006 | 1,112 | 1,004 | 1,102 | 425,100 | 1,102 |
| 2018-09-18 | 954 | 988 | 947 | 981 | 105,800 | 981 |
| 2018-09-14 | 940 | 968 | 936 | 962 | 134,100 | 962 |
| 2018-09-13 | 919 | 950 | 916 | 917 | 69,500 | 917 |
| 2018-09-12 | 945 | 945 | 912 | 918 | 94,500 | 918 |
| 2018-09-11 | 930 | 950 | 929 | 945 | 104,800 | 945 |
| 2018-09-10 | 920 | 947 | 920 | 944 | 73,800 | 944 |
| 2018-09-07 | 932 | 932 | 917 | 926 | 55,300 | 926 |
| 2018-09-06 | 950 | 954 | 932 | 939 | 50,800 | 939 |
| 2018-09-05 | 959 | 959 | 938 | 952 | 74,900 | 952 |
| 2018-09-04 | 968 | 973 | 946 | 949 | 127,200 | 949 |
| 2018-09-03 | 1,013 | 1,017 | 956 | 966 | 147,200 | 966 |
| 2018-08-31 | 1,000 | 1,034 | 996 | 1,013 | 72,900 | 1,013 |
| 2018-08-30 | 1,019 | 1,019 | 993 | 1,003 | 93,500 | 1,003 |
| 2018-08-29 | 1,009 | 1,026 | 998 | 1,008 | 62,800 | 1,008 |
| 2018-08-28 | 1,020 | 1,036 | 999 | 1,004 | 68,700 | 1,004 |
| 2018-08-27 | 986 | 1,022 | 983 | 1,016 | 68,700 | 1,016 |
| 2018-08-24 | 1,000 | 1,005 | 979 | 983 | 105,200 | 983 |
| 2018-08-23 | 1,004 | 1,008 | 979 | 989 | 59,700 | 989 |
| 2018-08-22 | 981 | 1,004 | 981 | 1,001 | 83,500 | 1,001 |
| 2018-08-21 | 979 | 987 | 969 | 972 | 47,500 | 972 |
| 2018-08-20 | 965 | 993 | 959 | 980 | 70,500 | 980 |
| 2018-08-17 | 976 | 987 | 955 | 962 | 107,900 | 962 |
| 2018-08-16 | 970 | 971 | 954 | 963 | 55,300 | 963 |
| 2018-08-15 | 1,003 | 1,016 | 982 | 985 | 54,900 | 985 |
| 2018-08-14 | 1,001 | 1,008 | 996 | 1,003 | 62,300 | 1,003 |
| 2018-08-13 | 1,020 | 1,021 | 995 | 1,001 | 62,900 | 1,001 |
| 2018-08-10 | 1,062 | 1,062 | 1,021 | 1,026 | 97,800 | 1,026 |
| 2018-08-09 | 1,046 | 1,059 | 1,035 | 1,056 | 65,400 | 1,056 |
| 2018-08-08 | 1,049 | 1,056 | 1,025 | 1,052 | 85,600 | 1,052 |
| 2018-08-07 | 1,019 | 1,050 | 1,015 | 1,048 | 68,800 | 1,048 |
| 2018-08-06 | 1,050 | 1,050 | 1,021 | 1,021 | 61,400 | 1,021 |
| 2018-08-03 | 1,089 | 1,089 | 1,032 | 1,052 | 99,800 | 1,052 |
| 2018-08-02 | 1,072 | 1,090 | 1,040 | 1,068 | 226,700 | 1,068 |
| 2018-08-01 | 1,045 | 1,104 | 1,041 | 1,101 | 329,700 | 1,101 |
| 2018-07-31 | 1,143 | 1,143 | 1,011 | 1,027 | 424,000 | 1,027 |
| 2018-07-30 | 1,176 | 1,183 | 1,155 | 1,157 | 100,200 | 1,157 |
| 2018-07-27 | 1,181 | 1,184 | 1,171 | 1,181 | 27,300 | 1,181 |
| 2018-07-26 | 1,171 | 1,175 | 1,149 | 1,174 | 32,200 | 1,174 |
| 2018-07-25 | 1,184 | 1,184 | 1,149 | 1,157 | 48,700 | 1,157 |
| 2018-07-24 | 1,134 | 1,157 | 1,134 | 1,156 | 49,100 | 1,156 |
| 2018-07-23 | 1,137 | 1,143 | 1,115 | 1,119 | 38,200 | 1,119 |
| 2018-07-20 | 1,135 | 1,149 | 1,132 | 1,138 | 58,700 | 1,138 |
| 2018-07-19 | 1,141 | 1,151 | 1,136 | 1,141 | 28,300 | 1,141 |
| 2018-07-18 | 1,117 | 1,155 | 1,117 | 1,137 | 66,200 | 1,137 |
| 2018-07-17 | 1,111 | 1,118 | 1,103 | 1,104 | 64,300 | 1,104 |
| 2018-07-13 | 1,077 | 1,109 | 1,077 | 1,107 | 57,500 | 1,107 |
| 2018-07-12 | 1,081 | 1,096 | 1,077 | 1,077 | 34,000 | 1,077 |
| 2018-07-11 | 1,095 | 1,099 | 1,077 | 1,086 | 34,500 | 1,086 |
| 2018-07-10 | 1,099 | 1,122 | 1,099 | 1,107 | 54,700 | 1,107 |
| 2018-07-09 | 1,079 | 1,100 | 1,073 | 1,099 | 39,800 | 1,099 |
| 2018-07-06 | 1,057 | 1,085 | 1,056 | 1,083 | 35,300 | 1,083 |
| 2018-07-05 | 1,079 | 1,094 | 1,051 | 1,055 | 48,300 | 1,055 |
| 2018-07-04 | 1,084 | 1,100 | 1,078 | 1,090 | 56,300 | 1,090 |
| 2018-07-03 | 1,107 | 1,119 | 1,088 | 1,096 | 63,900 | 1,096 |
| 2018-07-02 | 1,117 | 1,146 | 1,105 | 1,107 | 77,500 | 1,107 |
| 2018-06-29 | 1,110 | 1,117 | 1,101 | 1,109 | 66,900 | 1,109 |
| 2018-06-28 | 1,127 | 1,133 | 1,110 | 1,115 | 56,500 | 1,115 |
| 2018-06-27 | 1,140 | 1,148 | 1,120 | 1,126 | 47,500 | 1,126 |
| 2018-06-26 | 1,136 | 1,149 | 1,125 | 1,140 | 83,600 | 1,140 |
| 2018-06-25 | 1,171 | 1,171 | 1,134 | 1,142 | 93,600 | 1,142 |
| 2018-06-22 | 1,140 | 1,159 | 1,135 | 1,135 | 107,100 | 1,135 |
| 2018-06-21 | 1,166 | 1,185 | 1,151 | 1,151 | 56,400 | 1,151 |
| 2018-06-20 | 1,187 | 1,189 | 1,150 | 1,181 | 61,200 | 1,181 |
| 2018-06-19 | 1,202 | 1,211 | 1,173 | 1,176 | 44,200 | 1,176 |
| 2018-06-18 | 1,220 | 1,224 | 1,201 | 1,207 | 45,700 | 1,207 |
| 2018-06-15 | 1,259 | 1,262 | 1,221 | 1,221 | 95,900 | 1,221 |
| 2018-06-14 | 1,261 | 1,267 | 1,251 | 1,261 | 39,600 | 1,261 |
| 2018-06-13 | 1,278 | 1,283 | 1,272 | 1,278 | 25,000 | 1,278 |
| 2018-06-12 | 1,293 | 1,294 | 1,281 | 1,289 | 46,000 | 1,289 |
| 2018-06-11 | 1,294 | 1,295 | 1,277 | 1,286 | 38,900 | 1,286 |
| 2018-06-08 | 1,273 | 1,294 | 1,273 | 1,290 | 83,600 | 1,290 |
| 2018-06-07 | 1,304 | 1,307 | 1,281 | 1,283 | 93,800 | 1,283 |
| 2018-06-06 | 1,294 | 1,301 | 1,284 | 1,301 | 65,600 | 1,301 |
| 2018-06-05 | 1,285 | 1,292 | 1,270 | 1,286 | 61,300 | 1,286 |
| 2018-06-04 | 1,278 | 1,286 | 1,265 | 1,274 | 66,600 | 1,274 |
| 2018-06-01 | 1,263 | 1,273 | 1,254 | 1,264 | 64,300 | 1,264 |
| 2018-05-31 | 1,261 | 1,278 | 1,256 | 1,274 | 85,200 | 1,274 |
| 2018-05-30 | 1,259 | 1,270 | 1,253 | 1,262 | 40,300 | 1,262 |
| 2018-05-29 | 1,290 | 1,296 | 1,270 | 1,283 | 35,900 | 1,283 |
| 2018-05-28 | 1,297 | 1,303 | 1,285 | 1,299 | 44,700 | 1,299 |
| 2018-05-25 | 1,313 | 1,318 | 1,299 | 1,304 | 67,200 | 1,304 |
| 2018-05-24 | 1,331 | 1,336 | 1,309 | 1,318 | 67,400 | 1,318 |
| 2018-05-23 | 1,310 | 1,342 | 1,307 | 1,330 | 89,200 | 1,330 |
| 2018-05-22 | 1,338 | 1,344 | 1,312 | 1,315 | 76,200 | 1,315 |
| 2018-05-21 | 1,344 | 1,362 | 1,343 | 1,348 | 71,600 | 1,348 |
| 2018-05-18 | 1,350 | 1,364 | 1,346 | 1,349 | 61,000 | 1,349 |
| 2018-05-17 | 1,351 | 1,378 | 1,351 | 1,365 | 104,400 | 1,365 |
| 2018-05-16 | 1,330 | 1,353 | 1,320 | 1,343 | 118,100 | 1,343 |
| 2018-05-15 | 1,335 | 1,338 | 1,328 | 1,336 | 133,600 | 1,336 |
| 2018-05-14 | 1,340 | 1,343 | 1,328 | 1,332 | 88,300 | 1,332 |
| 2018-05-11 | 1,354 | 1,360 | 1,328 | 1,337 | 269,000 | 1,337 |
| 2018-05-10 | 1,423 | 1,423 | 1,370 | 1,374 | 107,700 | 1,374 |
| 2018-05-09 | 1,420 | 1,423 | 1,392 | 1,394 | 130,500 | 1,394 |
| 2018-05-08 | 1,435 | 1,454 | 1,417 | 1,424 | 137,300 | 1,424 |
| 2018-05-07 | 1,459 | 1,459 | 1,413 | 1,416 | 167,700 | 1,416 |
| 2018-05-02 | 1,479 | 1,481 | 1,459 | 1,472 | 159,500 | 1,472 |
| 2018-05-01 | 1,447 | 1,500 | 1,438 | 1,479 | 141,700 | 1,479 |
| 2018-04-27 | 1,430 | 1,537 | 1,430 | 1,471 | 568,100 | 1,471 |
| 2018-04-26 | 1,370 | 1,416 | 1,367 | 1,407 | 297,400 | 1,407 |
| 2018-04-25 | 1,282 | 1,410 | 1,252 | 1,387 | 535,900 | 1,387 |
| 2018-04-24 | 1,275 | 1,286 | 1,270 | 1,283 | 69,600 | 1,283 |
| 2018-04-23 | 1,264 | 1,271 | 1,253 | 1,270 | 53,600 | 1,270 |
| 2018-04-20 | 1,260 | 1,260 | 1,247 | 1,254 | 61,400 | 1,254 |
| 2018-04-19 | 1,248 | 1,277 | 1,246 | 1,268 | 164,300 | 1,268 |
| 2018-04-18 | 1,215 | 1,246 | 1,208 | 1,243 | 108,000 | 1,243 |
| 2018-04-17 | 1,234 | 1,239 | 1,208 | 1,216 | 40,300 | 1,216 |
| 2018-04-16 | 1,233 | 1,239 | 1,185 | 1,234 | 140,700 | 1,234 |
| 2018-04-13 | 1,222 | 1,243 | 1,219 | 1,236 | 87,900 | 1,236 |
| 2018-04-12 | 1,240 | 1,240 | 1,208 | 1,220 | 76,500 | 1,220 |
| 2018-04-11 | 1,227 | 1,244 | 1,206 | 1,239 | 85,800 | 1,239 |
| 2018-04-10 | 1,202 | 1,235 | 1,196 | 1,230 | 77,100 | 1,230 |
| 2018-04-09 | 1,223 | 1,223 | 1,205 | 1,213 | 60,100 | 1,213 |
| 2018-04-06 | 1,230 | 1,238 | 1,221 | 1,226 | 127,700 | 1,226 |
| 2018-04-05 | 1,230 | 1,239 | 1,216 | 1,224 | 79,700 | 1,224 |
| 2018-04-04 | 1,220 | 1,233 | 1,204 | 1,223 | 134,500 | 1,223 |
| 2018-04-03 | 1,195 | 1,223 | 1,183 | 1,211 | 99,600 | 1,211 |
| 2018-03-30 | 1,182 | 1,214 | 1,182 | 1,211 | 108,400 | 1,211 |
| 2018-03-29 | 1,154 | 1,176 | 1,151 | 1,176 | 125,600 | 1,176 |
| 2018-03-28 | 1,144 | 1,156 | 1,121 | 1,154 | 111,600 | 1,154 |
| 2018-03-27 | 1,157 | 1,174 | 1,154 | 1,166 | 124,500 | 1,166 |
| 2018-03-26 | 1,111 | 1,137 | 1,100 | 1,134 | 115,100 | 1,134 |
| 2018-03-23 | 1,123 | 1,127 | 1,105 | 1,111 | 139,700 | 1,111 |
| 2018-03-22 | 1,162 | 1,167 | 1,148 | 1,163 | 65,400 | 1,163 |
| 2018-03-20 | 1,140 | 1,162 | 1,134 | 1,161 | 59,100 | 1,161 |
| 2018-03-19 | 1,156 | 1,173 | 1,145 | 1,157 | 98,600 | 1,157 |
| 2018-03-16 | 1,181 | 1,192 | 1,173 | 1,186 | 105,500 | 1,186 |
| 2018-03-15 | 1,179 | 1,186 | 1,165 | 1,181 | 99,500 | 1,181 |
| 2018-03-14 | 1,176 | 1,181 | 1,166 | 1,172 | 69,400 | 1,172 |
| 2018-03-13 | 1,170 | 1,179 | 1,162 | 1,177 | 46,300 | 1,177 |
| 2018-03-12 | 1,197 | 1,197 | 1,158 | 1,172 | 108,500 | 1,172 |
| 2018-03-09 | 1,145 | 1,171 | 1,144 | 1,160 | 199,300 | 1,160 |
| 2018-03-08 | 1,146 | 1,148 | 1,103 | 1,117 | 258,600 | 1,117 |
| 2018-03-07 | 1,155 | 1,172 | 1,140 | 1,143 | 87,300 | 1,143 |
| 2018-03-06 | 1,167 | 1,193 | 1,161 | 1,167 | 85,200 | 1,167 |
| 2018-03-05 | 1,171 | 1,186 | 1,142 | 1,153 | 84,000 | 1,153 |
| 2018-03-02 | 1,159 | 1,185 | 1,149 | 1,171 | 99,200 | 1,171 |
| 2018-03-01 | 1,209 | 1,212 | 1,187 | 1,189 | 133,800 | 1,189 |
| 2018-02-28 | 1,202 | 1,223 | 1,195 | 1,209 | 163,900 | 1,209 |
| 2018-02-27 | 1,196 | 1,212 | 1,187 | 1,204 | 99,300 | 1,204 |
| 2018-02-26 | 1,203 | 1,210 | 1,173 | 1,190 | 121,600 | 1,190 |
| 2018-02-23 | 1,168 | 1,196 | 1,165 | 1,188 | 166,300 | 1,188 |
| 2018-02-22 | 1,155 | 1,166 | 1,138 | 1,162 | 116,400 | 1,162 |
| 2018-02-21 | 1,158 | 1,171 | 1,149 | 1,168 | 130,600 | 1,168 |
| 2018-02-20 | 1,131 | 1,165 | 1,116 | 1,163 | 149,600 | 1,163 |
| 2018-02-19 | 1,102 | 1,149 | 1,100 | 1,145 | 177,300 | 1,145 |
| 2018-02-16 | 1,085 | 1,122 | 1,076 | 1,107 | 232,900 | 1,107 |
| 2018-02-15 | 1,059 | 1,084 | 1,033 | 1,067 | 210,800 | 1,067 |
| 2018-02-14 | 1,063 | 1,066 | 1,026 | 1,047 | 220,700 | 1,047 |
| 2018-02-13 | 1,112 | 1,117 | 1,041 | 1,047 | 399,200 | 1,047 |
| 2018-02-09 | 1,092 | 1,113 | 1,056 | 1,105 | 396,200 | 1,105 |
| 2018-02-08 | 1,126 | 1,134 | 1,080 | 1,122 | 345,900 | 1,122 |
| 2018-02-07 | 1,196 | 1,196 | 1,117 | 1,121 | 304,200 | 1,121 |
| 2018-02-06 | 1,173 | 1,175 | 1,100 | 1,112 | 388,900 | 1,112 |
| 2018-02-05 | 1,250 | 1,251 | 1,205 | 1,232 | 375,100 | 1,232 |
| 2018-02-02 | 1,410 | 1,425 | 1,190 | 1,253 | 690,300 | 1,253 |
| 2018-02-01 | 1,388 | 1,429 | 1,384 | 1,426 | 88,300 | 1,426 |
| 2018-01-31 | 1,391 | 1,412 | 1,384 | 1,384 | 72,700 | 1,384 |
| 2018-01-30 | 1,428 | 1,434 | 1,393 | 1,395 | 91,900 | 1,395 |
| 2018-01-29 | 1,421 | 1,437 | 1,415 | 1,429 | 63,800 | 1,429 |
| 2018-01-26 | 1,425 | 1,431 | 1,412 | 1,417 | 77,900 | 1,417 |
| 2018-01-25 | 1,448 | 1,448 | 1,410 | 1,425 | 87,200 | 1,425 |
| 2018-01-24 | 1,482 | 1,484 | 1,449 | 1,451 | 113,400 | 1,451 |
| 2018-01-23 | 1,449 | 1,503 | 1,446 | 1,491 | 215,700 | 1,491 |
| 2018-01-22 | 1,477 | 1,481 | 1,440 | 1,448 | 123,400 | 1,448 |
| 2018-01-19 | 1,464 | 1,481 | 1,446 | 1,474 | 114,500 | 1,474 |
| 2018-01-18 | 1,487 | 1,499 | 1,462 | 1,464 | 122,500 | 1,464 |
| 2018-01-17 | 1,486 | 1,505 | 1,478 | 1,486 | 79,000 | 1,486 |
| 2018-01-16 | 1,490 | 1,517 | 1,483 | 1,506 | 63,700 | 1,506 |
| 2018-01-15 | 1,508 | 1,527 | 1,494 | 1,495 | 77,700 | 1,495 |
| 2018-01-12 | 1,484 | 1,509 | 1,478 | 1,498 | 103,400 | 1,498 |
| 2018-01-11 | 1,473 | 1,486 | 1,471 | 1,484 | 46,300 | 1,484 |
| 2018-01-10 | 1,495 | 1,495 | 1,480 | 1,485 | 44,500 | 1,485 |
| 2018-01-09 | 1,513 | 1,517 | 1,481 | 1,482 | 141,300 | 1,482 |
| 2018-01-05 | 1,500 | 1,512 | 1,485 | 1,505 | 99,100 | 1,505 |
| 2018-01-04 | 1,490 | 1,507 | 1,477 | 1,503 | 66,900 | 1,503 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
