4229 群栄化学工業(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 | 2,582 | 2,663 | 2,550 | 2,556 | 5,600 | 2,556 |
| 2018-12-27 | 2,360 | 2,739 | 2,360 | 2,581 | 6,700 | 2,581 |
| 2018-12-26 | 2,344 | 2,368 | 2,344 | 2,350 | 2,700 | 2,350 |
| 2018-12-25 | 2,337 | 2,390 | 2,290 | 2,300 | 9,100 | 2,300 |
| 2018-12-21 | 2,589 | 2,589 | 2,512 | 2,587 | 11,800 | 2,587 |
| 2018-12-20 | 2,598 | 2,642 | 2,558 | 2,589 | 7,900 | 2,589 |
| 2018-12-19 | 2,681 | 2,742 | 2,631 | 2,648 | 7,400 | 2,648 |
| 2018-12-18 | 2,839 | 2,839 | 2,663 | 2,754 | 8,500 | 2,754 |
| 2018-12-17 | 2,901 | 2,915 | 2,803 | 2,857 | 7,500 | 2,857 |
| 2018-12-14 | 2,982 | 2,987 | 2,951 | 2,951 | 9,100 | 2,951 |
| 2018-12-13 | 2,995 | 2,995 | 2,980 | 2,980 | 4,200 | 2,980 |
| 2018-12-12 | 2,998 | 3,045 | 2,979 | 2,995 | 2,600 | 2,995 |
| 2018-12-11 | 2,957 | 3,050 | 2,941 | 2,962 | 3,900 | 2,962 |
| 2018-12-10 | 3,000 | 3,000 | 2,900 | 2,957 | 3,700 | 2,957 |
| 2018-12-07 | 3,045 | 3,055 | 3,035 | 3,035 | 2,700 | 3,035 |
| 2018-12-06 | 3,060 | 3,100 | 3,060 | 3,060 | 3,900 | 3,060 |
| 2018-12-05 | 3,055 | 3,140 | 3,055 | 3,070 | 2,400 | 3,070 |
| 2018-12-04 | 3,160 | 3,160 | 3,130 | 3,130 | 2,600 | 3,130 |
| 2018-12-03 | 3,135 | 3,175 | 3,115 | 3,175 | 3,100 | 3,175 |
| 2018-11-30 | 3,150 | 3,150 | 3,110 | 3,150 | 2,000 | 3,150 |
| 2018-11-29 | 3,170 | 3,170 | 3,115 | 3,145 | 3,300 | 3,145 |
| 2018-11-28 | 3,155 | 3,160 | 3,155 | 3,160 | 700 | 3,160 |
| 2018-11-27 | 3,095 | 3,150 | 3,085 | 3,145 | 3,300 | 3,145 |
| 2018-11-26 | 3,095 | 3,115 | 3,020 | 3,025 | 3,300 | 3,025 |
| 2018-11-22 | 3,065 | 3,095 | 3,040 | 3,095 | 3,400 | 3,095 |
| 2018-11-21 | 3,120 | 3,120 | 3,060 | 3,060 | 1,700 | 3,060 |
| 2018-11-20 | 3,100 | 3,165 | 3,090 | 3,165 | 2,800 | 3,165 |
| 2018-11-19 | 3,150 | 3,155 | 3,120 | 3,125 | 1,800 | 3,125 |
| 2018-11-16 | 3,160 | 3,165 | 3,140 | 3,150 | 1,600 | 3,150 |
| 2018-11-15 | 3,185 | 3,190 | 3,165 | 3,175 | 2,800 | 3,175 |
| 2018-11-14 | 3,135 | 3,180 | 3,110 | 3,180 | 4,000 | 3,180 |
| 2018-11-13 | 3,215 | 3,215 | 3,125 | 3,125 | 2,900 | 3,125 |
| 2018-11-12 | 3,175 | 3,215 | 3,170 | 3,215 | 1,700 | 3,215 |
| 2018-11-09 | 3,185 | 3,185 | 3,130 | 3,175 | 3,200 | 3,175 |
| 2018-11-08 | 3,195 | 3,195 | 3,175 | 3,175 | 2,300 | 3,175 |
| 2018-11-07 | 3,145 | 3,195 | 3,130 | 3,140 | 3,400 | 3,140 |
| 2018-11-06 | 3,115 | 3,115 | 3,090 | 3,105 | 2,900 | 3,105 |
| 2018-11-05 | 3,120 | 3,165 | 3,085 | 3,110 | 3,800 | 3,110 |
| 2018-11-02 | 3,115 | 3,250 | 3,115 | 3,130 | 4,200 | 3,130 |
| 2018-11-01 | 2,895 | 3,160 | 2,895 | 3,160 | 8,600 | 3,160 |
| 2018-10-31 | 3,005 | 3,060 | 3,005 | 3,015 | 4,200 | 3,015 |
| 2018-10-30 | 2,887 | 3,030 | 2,887 | 3,005 | 9,700 | 3,005 |
| 2018-10-29 | 2,827 | 2,863 | 2,827 | 2,860 | 3,400 | 2,860 |
| 2018-10-26 | 2,916 | 2,922 | 2,827 | 2,827 | 7,200 | 2,827 |
| 2018-10-25 | 2,932 | 2,983 | 2,913 | 2,915 | 5,400 | 2,915 |
| 2018-10-24 | 2,911 | 2,948 | 2,911 | 2,930 | 2,500 | 2,930 |
| 2018-10-23 | 2,932 | 2,947 | 2,908 | 2,908 | 4,000 | 2,908 |
| 2018-10-22 | 2,933 | 2,950 | 2,916 | 2,950 | 2,000 | 2,950 |
| 2018-10-19 | 2,950 | 2,950 | 2,931 | 2,933 | 2,800 | 2,933 |
| 2018-10-18 | 2,965 | 2,970 | 2,945 | 2,963 | 4,300 | 2,963 |
| 2018-10-17 | 2,958 | 2,986 | 2,955 | 2,975 | 2,900 | 2,975 |
| 2018-10-16 | 3,020 | 3,020 | 2,951 | 2,958 | 4,800 | 2,958 |
| 2018-10-15 | 3,080 | 3,105 | 3,015 | 3,020 | 7,900 | 3,020 |
| 2018-10-12 | 3,110 | 3,135 | 3,080 | 3,095 | 5,000 | 3,095 |
| 2018-10-11 | 3,150 | 3,150 | 3,100 | 3,100 | 4,200 | 3,100 |
| 2018-10-10 | 3,350 | 3,350 | 3,210 | 3,210 | 3,700 | 3,210 |
| 2018-10-09 | 3,320 | 3,365 | 3,255 | 3,345 | 2,900 | 3,345 |
| 2018-10-05 | 3,300 | 3,300 | 3,250 | 3,250 | 3,100 | 3,250 |
| 2018-10-04 | 3,335 | 3,340 | 3,295 | 3,295 | 4,800 | 3,295 |
| 2018-10-03 | 3,365 | 3,365 | 3,330 | 3,330 | 2,300 | 3,330 |
| 2018-10-02 | 3,395 | 3,395 | 3,335 | 3,365 | 4,600 | 3,365 |
| 2018-10-01 | 3,330 | 3,370 | 3,325 | 3,335 | 1,600 | 3,335 |
| 2018-09-28 | 3,365 | 3,370 | 3,320 | 3,350 | 2,500 | 3,350 |
| 2018-09-27 | 3,365 | 3,400 | 3,325 | 3,330 | 4,700 | 3,330 |
| 2018-09-26 | 3,350 | 3,365 | 3,335 | 3,365 | 3,200 | 3,365 |
| 2018-09-25 | 3,310 | 3,415 | 3,285 | 3,415 | 12,300 | 3,415 |
| 2018-09-21 | 3,360 | 3,440 | 3,265 | 3,265 | 5,900 | 3,265 |
| 2018-09-20 | 3,400 | 3,400 | 3,355 | 3,355 | 4,600 | 3,355 |
| 2018-09-19 | 3,310 | 3,450 | 3,235 | 3,410 | 5,500 | 3,410 |
| 2018-09-18 | 3,205 | 3,340 | 3,165 | 3,320 | 7,700 | 3,320 |
| 2018-09-14 | 3,210 | 3,215 | 3,165 | 3,205 | 9,400 | 3,205 |
| 2018-09-13 | 3,180 | 3,180 | 3,150 | 3,150 | 2,700 | 3,150 |
| 2018-09-12 | 3,165 | 3,165 | 3,085 | 3,110 | 5,800 | 3,110 |
| 2018-09-11 | 3,155 | 3,165 | 3,120 | 3,165 | 3,500 | 3,165 |
| 2018-09-10 | 3,180 | 3,185 | 3,160 | 3,170 | 3,000 | 3,170 |
| 2018-09-07 | 3,115 | 3,170 | 3,115 | 3,120 | 2,700 | 3,120 |
| 2018-09-06 | 3,150 | 3,155 | 3,120 | 3,145 | 1,500 | 3,145 |
| 2018-09-05 | 3,120 | 3,185 | 3,120 | 3,150 | 3,600 | 3,150 |
| 2018-09-04 | 3,195 | 3,195 | 3,180 | 3,185 | 2,200 | 3,185 |
| 2018-09-03 | 3,210 | 3,245 | 3,185 | 3,195 | 2,600 | 3,195 |
| 2018-08-31 | 3,195 | 3,245 | 3,195 | 3,205 | 2,000 | 3,205 |
| 2018-08-30 | 3,220 | 3,260 | 3,220 | 3,235 | 2,200 | 3,235 |
| 2018-08-29 | 3,240 | 3,240 | 3,225 | 3,225 | 1,300 | 3,225 |
| 2018-08-28 | 3,220 | 3,275 | 3,190 | 3,190 | 4,600 | 3,190 |
| 2018-08-27 | 3,195 | 3,230 | 3,190 | 3,220 | 3,500 | 3,220 |
| 2018-08-24 | 3,195 | 3,200 | 3,190 | 3,190 | 2,300 | 3,190 |
| 2018-08-23 | 3,180 | 3,240 | 3,125 | 3,225 | 4,600 | 3,225 |
| 2018-08-22 | 3,250 | 3,265 | 3,155 | 3,155 | 5,000 | 3,155 |
| 2018-08-21 | 3,305 | 3,310 | 3,255 | 3,265 | 3,700 | 3,265 |
| 2018-08-20 | 3,305 | 3,320 | 3,305 | 3,305 | 1,300 | 3,305 |
| 2018-08-17 | 3,400 | 3,400 | 3,330 | 3,345 | 1,000 | 3,345 |
| 2018-08-16 | 3,285 | 3,350 | 3,280 | 3,350 | 2,300 | 3,350 |
| 2018-08-15 | 3,400 | 3,400 | 3,325 | 3,325 | 2,900 | 3,325 |
| 2018-08-14 | 3,295 | 3,395 | 3,295 | 3,390 | 3,000 | 3,390 |
| 2018-08-13 | 3,300 | 3,300 | 3,265 | 3,265 | 2,200 | 3,265 |
| 2018-08-10 | 3,340 | 3,340 | 3,315 | 3,325 | 1,800 | 3,325 |
| 2018-08-09 | 3,365 | 3,365 | 3,340 | 3,340 | 800 | 3,340 |
| 2018-08-08 | 3,355 | 3,395 | 3,350 | 3,365 | 2,700 | 3,365 |
| 2018-08-07 | 3,365 | 3,400 | 3,360 | 3,375 | 2,600 | 3,375 |
| 2018-08-06 | 3,505 | 3,525 | 3,430 | 3,435 | 3,800 | 3,435 |
| 2018-08-03 | 3,575 | 3,575 | 3,500 | 3,500 | 4,300 | 3,500 |
| 2018-08-02 | 3,665 | 3,670 | 3,585 | 3,585 | 4,400 | 3,585 |
| 2018-08-01 | 3,685 | 3,685 | 3,570 | 3,595 | 4,700 | 3,595 |
| 2018-07-31 | 3,670 | 3,680 | 3,610 | 3,615 | 4,500 | 3,615 |
| 2018-07-30 | 3,540 | 3,845 | 3,525 | 3,600 | 9,300 | 3,600 |
| 2018-07-27 | 3,545 | 3,545 | 3,485 | 3,525 | 3,100 | 3,525 |
| 2018-07-26 | 3,425 | 3,500 | 3,425 | 3,485 | 2,200 | 3,485 |
| 2018-07-25 | 3,445 | 3,445 | 3,400 | 3,410 | 1,100 | 3,410 |
| 2018-07-24 | 3,405 | 3,405 | 3,375 | 3,375 | 700 | 3,375 |
| 2018-07-23 | 3,350 | 3,405 | 3,350 | 3,365 | 1,700 | 3,365 |
| 2018-07-20 | 3,395 | 3,395 | 3,370 | 3,370 | 1,300 | 3,370 |
| 2018-07-19 | 3,445 | 3,445 | 3,415 | 3,415 | 1,300 | 3,415 |
| 2018-07-18 | 3,400 | 3,485 | 3,400 | 3,445 | 1,900 | 3,445 |
| 2018-07-17 | 3,410 | 3,440 | 3,380 | 3,420 | 9,100 | 3,420 |
| 2018-07-13 | 3,365 | 3,390 | 3,340 | 3,390 | 3,200 | 3,390 |
| 2018-07-12 | 3,320 | 3,370 | 3,320 | 3,330 | 2,200 | 3,330 |
| 2018-07-11 | 3,290 | 3,370 | 3,290 | 3,315 | 2,900 | 3,315 |
| 2018-07-10 | 3,285 | 3,315 | 3,280 | 3,280 | 3,200 | 3,280 |
| 2018-07-09 | 3,260 | 3,325 | 3,260 | 3,280 | 1,700 | 3,280 |
| 2018-07-06 | 3,255 | 3,290 | 3,240 | 3,290 | 3,100 | 3,290 |
| 2018-07-05 | 3,305 | 3,305 | 3,250 | 3,250 | 2,700 | 3,250 |
| 2018-07-04 | 3,285 | 3,330 | 3,285 | 3,295 | 3,300 | 3,295 |
| 2018-07-03 | 3,420 | 3,435 | 3,350 | 3,355 | 4,600 | 3,355 |
| 2018-07-02 | 3,450 | 3,450 | 3,420 | 3,430 | 3,200 | 3,430 |
| 2018-06-29 | 3,535 | 3,555 | 3,490 | 3,505 | 2,300 | 3,505 |
| 2018-06-28 | 3,515 | 3,520 | 3,475 | 3,500 | 2,900 | 3,500 |
| 2018-06-27 | 3,520 | 3,550 | 3,520 | 3,525 | 1,300 | 3,525 |
| 2018-06-26 | 3,500 | 3,570 | 3,500 | 3,555 | 2,400 | 3,555 |
| 2018-06-25 | 3,575 | 3,585 | 3,500 | 3,505 | 2,700 | 3,505 |
| 2018-06-22 | 3,550 | 3,620 | 3,525 | 3,575 | 2,100 | 3,575 |
| 2018-06-21 | 3,650 | 3,650 | 3,535 | 3,580 | 2,800 | 3,580 |
| 2018-06-20 | 3,560 | 3,660 | 3,530 | 3,650 | 3,600 | 3,650 |
| 2018-06-19 | 3,590 | 3,620 | 3,585 | 3,620 | 2,200 | 3,620 |
| 2018-06-18 | 3,615 | 3,630 | 3,570 | 3,575 | 3,800 | 3,575 |
| 2018-06-15 | 3,665 | 3,670 | 3,630 | 3,630 | 2,600 | 3,630 |
| 2018-06-14 | 3,685 | 3,700 | 3,665 | 3,695 | 3,000 | 3,695 |
| 2018-06-13 | 3,675 | 3,700 | 3,675 | 3,700 | 1,400 | 3,700 |
| 2018-06-12 | 3,700 | 3,700 | 3,670 | 3,685 | 1,400 | 3,685 |
| 2018-06-11 | 3,665 | 3,685 | 3,640 | 3,675 | 3,200 | 3,675 |
| 2018-06-08 | 3,680 | 3,680 | 3,610 | 3,655 | 6,800 | 3,655 |
| 2018-06-07 | 3,560 | 3,685 | 3,560 | 3,685 | 5,100 | 3,685 |
| 2018-06-06 | 3,545 | 3,560 | 3,515 | 3,550 | 3,900 | 3,550 |
| 2018-06-05 | 3,505 | 3,590 | 3,505 | 3,590 | 2,600 | 3,590 |
| 2018-06-04 | 3,540 | 3,575 | 3,540 | 3,575 | 2,000 | 3,575 |
| 2018-06-01 | 3,505 | 3,540 | 3,455 | 3,540 | 3,600 | 3,540 |
| 2018-05-31 | 3,590 | 3,590 | 3,470 | 3,470 | 3,600 | 3,470 |
| 2018-05-30 | 3,535 | 3,550 | 3,470 | 3,530 | 5,900 | 3,530 |
| 2018-05-29 | 3,550 | 3,605 | 3,550 | 3,585 | 2,800 | 3,585 |
| 2018-05-28 | 3,565 | 3,580 | 3,565 | 3,580 | 800 | 3,580 |
| 2018-05-25 | 3,625 | 3,625 | 3,565 | 3,565 | 1,500 | 3,565 |
| 2018-05-24 | 3,645 | 3,645 | 3,585 | 3,585 | 1,400 | 3,585 |
| 2018-05-23 | 3,595 | 3,615 | 3,560 | 3,605 | 2,800 | 3,605 |
| 2018-05-22 | 3,595 | 3,600 | 3,585 | 3,600 | 2,100 | 3,600 |
| 2018-05-21 | 3,550 | 3,585 | 3,550 | 3,555 | 1,900 | 3,555 |
| 2018-05-18 | 3,530 | 3,585 | 3,530 | 3,585 | 1,500 | 3,585 |
| 2018-05-17 | 3,595 | 3,640 | 3,525 | 3,530 | 4,200 | 3,530 |
| 2018-05-16 | 3,705 | 3,725 | 3,515 | 3,530 | 7,800 | 3,530 |
| 2018-05-15 | 3,850 | 3,885 | 3,605 | 3,755 | 9,100 | 3,755 |
| 2018-05-14 | 3,695 | 3,865 | 3,680 | 3,845 | 9,100 | 3,845 |
| 2018-05-11 | 3,685 | 3,695 | 3,655 | 3,695 | 1,500 | 3,695 |
| 2018-05-10 | 3,670 | 3,685 | 3,630 | 3,685 | 1,000 | 3,685 |
| 2018-05-09 | 3,645 | 3,700 | 3,645 | 3,680 | 1,900 | 3,680 |
| 2018-05-08 | 3,650 | 3,700 | 3,650 | 3,675 | 3,000 | 3,675 |
| 2018-05-07 | 3,615 | 3,620 | 3,585 | 3,620 | 1,400 | 3,620 |
| 2018-05-02 | 3,605 | 3,640 | 3,600 | 3,640 | 1,700 | 3,640 |
| 2018-05-01 | 3,620 | 3,650 | 3,620 | 3,625 | 900 | 3,625 |
| 2018-04-27 | 3,710 | 3,710 | 3,585 | 3,655 | 3,700 | 3,655 |
| 2018-04-26 | 3,600 | 3,710 | 3,595 | 3,710 | 6,100 | 3,710 |
| 2018-04-25 | 3,560 | 3,590 | 3,555 | 3,590 | 1,600 | 3,590 |
| 2018-04-24 | 3,530 | 3,550 | 3,450 | 3,550 | 8,700 | 3,550 |
| 2018-04-23 | 3,500 | 3,550 | 3,500 | 3,550 | 4,800 | 3,550 |
| 2018-04-20 | 3,510 | 3,530 | 3,510 | 3,520 | 3,800 | 3,520 |
| 2018-04-19 | 3,550 | 3,585 | 3,530 | 3,580 | 1,900 | 3,580 |
| 2018-04-18 | 3,510 | 3,550 | 3,510 | 3,550 | 1,200 | 3,550 |
| 2018-04-17 | 3,525 | 3,595 | 3,525 | 3,530 | 1,800 | 3,530 |
| 2018-04-16 | 3,550 | 3,550 | 3,460 | 3,520 | 3,900 | 3,520 |
| 2018-04-13 | 3,560 | 3,560 | 3,500 | 3,550 | 1,900 | 3,550 |
| 2018-04-12 | 3,535 | 3,550 | 3,525 | 3,545 | 2,000 | 3,545 |
| 2018-04-11 | 3,560 | 3,560 | 3,525 | 3,545 | 3,100 | 3,545 |
| 2018-04-10 | 3,500 | 3,595 | 3,500 | 3,560 | 2,100 | 3,560 |
| 2018-04-09 | 3,500 | 3,540 | 3,500 | 3,535 | 1,800 | 3,535 |
| 2018-04-06 | 3,545 | 3,545 | 3,505 | 3,505 | 900 | 3,505 |
| 2018-04-05 | 3,510 | 3,550 | 3,510 | 3,550 | 2,900 | 3,550 |
| 2018-04-04 | 3,490 | 3,555 | 3,490 | 3,540 | 3,700 | 3,540 |
| 2018-04-03 | 3,475 | 3,545 | 3,475 | 3,535 | 4,500 | 3,535 |
| 2018-03-30 | 3,560 | 3,560 | 3,485 | 3,505 | 1,600 | 3,505 |
| 2018-03-29 | 3,500 | 3,500 | 3,455 | 3,495 | 3,700 | 3,495 |
| 2018-03-28 | 3,490 | 3,520 | 3,450 | 3,515 | 2,200 | 3,515 |
| 2018-03-27 | 3,420 | 3,515 | 3,420 | 3,515 | 6,900 | 3,515 |
| 2018-03-26 | 3,405 | 3,445 | 3,365 | 3,430 | 4,800 | 3,430 |
| 2018-03-23 | 3,475 | 3,475 | 3,390 | 3,405 | 6,300 | 3,405 |
| 2018-03-22 | 3,470 | 3,505 | 3,470 | 3,475 | 2,300 | 3,475 |
| 2018-03-20 | 3,450 | 3,510 | 3,450 | 3,465 | 1,000 | 3,465 |
| 2018-03-19 | 3,555 | 3,555 | 3,450 | 3,450 | 1,100 | 3,450 |
| 2018-03-16 | 3,475 | 3,535 | 3,465 | 3,535 | 4,400 | 3,535 |
| 2018-03-15 | 3,545 | 3,545 | 3,485 | 3,495 | 3,200 | 3,495 |
| 2018-03-14 | 3,440 | 3,540 | 3,440 | 3,520 | 3,400 | 3,520 |
| 2018-03-13 | 3,445 | 3,505 | 3,440 | 3,465 | 3,500 | 3,465 |
| 2018-03-12 | 3,425 | 3,450 | 3,425 | 3,445 | 2,600 | 3,445 |
| 2018-03-09 | 3,470 | 3,485 | 3,415 | 3,415 | 6,200 | 3,415 |
| 2018-03-08 | 3,485 | 3,490 | 3,460 | 3,460 | 1,600 | 3,460 |
| 2018-03-07 | 3,545 | 3,560 | 3,465 | 3,485 | 4,500 | 3,485 |
| 2018-03-06 | 3,475 | 3,565 | 3,475 | 3,520 | 2,600 | 3,520 |
| 2018-03-05 | 3,465 | 3,520 | 3,465 | 3,485 | 2,100 | 3,485 |
| 2018-03-02 | 3,530 | 3,580 | 3,510 | 3,515 | 3,400 | 3,515 |
| 2018-03-01 | 3,640 | 3,640 | 3,565 | 3,570 | 1,900 | 3,570 |
| 2018-02-28 | 3,600 | 3,700 | 3,600 | 3,645 | 3,600 | 3,645 |
| 2018-02-27 | 3,635 | 3,635 | 3,575 | 3,600 | 1,900 | 3,600 |
| 2018-02-26 | 3,555 | 3,580 | 3,550 | 3,565 | 2,100 | 3,565 |
| 2018-02-23 | 3,575 | 3,575 | 3,520 | 3,550 | 3,400 | 3,550 |
| 2018-02-22 | 3,495 | 3,525 | 3,490 | 3,505 | 2,000 | 3,505 |
| 2018-02-21 | 3,495 | 3,540 | 3,495 | 3,500 | 2,900 | 3,500 |
| 2018-02-20 | 3,550 | 3,560 | 3,515 | 3,515 | 3,700 | 3,515 |
| 2018-02-19 | 3,590 | 3,590 | 3,545 | 3,550 | 2,100 | 3,550 |
| 2018-02-16 | 3,445 | 3,500 | 3,410 | 3,450 | 6,000 | 3,450 |
| 2018-02-15 | 3,480 | 3,480 | 3,400 | 3,400 | 5,600 | 3,400 |
| 2018-02-14 | 3,495 | 3,525 | 3,450 | 3,460 | 5,800 | 3,460 |
| 2018-02-13 | 3,585 | 3,585 | 3,495 | 3,495 | 5,500 | 3,495 |
| 2018-02-09 | 3,510 | 3,515 | 3,440 | 3,455 | 7,700 | 3,455 |
| 2018-02-08 | 3,580 | 3,580 | 3,505 | 3,505 | 9,400 | 3,505 |
| 2018-02-07 | 3,725 | 3,725 | 3,550 | 3,550 | 6,000 | 3,550 |
| 2018-02-06 | 3,770 | 3,770 | 3,520 | 3,655 | 12,100 | 3,655 |
| 2018-02-05 | 3,840 | 3,845 | 3,805 | 3,820 | 7,600 | 3,820 |
| 2018-02-02 | 3,935 | 3,935 | 3,865 | 3,865 | 6,000 | 3,865 |
| 2018-02-01 | 3,960 | 3,960 | 3,885 | 3,920 | 7,100 | 3,920 |
| 2018-01-31 | 3,965 | 4,000 | 3,925 | 3,950 | 5,300 | 3,950 |
| 2018-01-30 | 3,985 | 4,000 | 3,955 | 3,965 | 6,800 | 3,965 |
| 2018-01-29 | 3,950 | 4,000 | 3,950 | 3,985 | 2,400 | 3,985 |
| 2018-01-26 | 3,970 | 4,000 | 3,945 | 3,945 | 10,300 | 3,945 |
| 2018-01-25 | 4,000 | 4,000 | 3,965 | 3,975 | 6,700 | 3,975 |
| 2018-01-24 | 3,995 | 4,000 | 3,955 | 3,990 | 3,700 | 3,990 |
| 2018-01-23 | 4,010 | 4,010 | 3,985 | 4,005 | 4,200 | 4,005 |
| 2018-01-22 | 3,935 | 3,965 | 3,915 | 3,965 | 5,400 | 3,965 |
| 2018-01-19 | 3,960 | 3,960 | 3,915 | 3,940 | 5,100 | 3,940 |
| 2018-01-18 | 3,950 | 3,950 | 3,925 | 3,930 | 5,700 | 3,930 |
| 2018-01-17 | 3,945 | 3,975 | 3,910 | 3,950 | 5,000 | 3,950 |
| 2018-01-16 | 4,000 | 4,000 | 3,980 | 3,980 | 1,800 | 3,980 |
| 2018-01-15 | 4,000 | 4,030 | 3,995 | 4,005 | 11,100 | 4,005 |
| 2018-01-12 | 3,965 | 3,995 | 3,955 | 3,990 | 4,500 | 3,990 |
| 2018-01-11 | 3,970 | 3,995 | 3,940 | 3,985 | 4,700 | 3,985 |
| 2018-01-10 | 3,990 | 4,000 | 3,960 | 3,985 | 5,200 | 3,985 |
| 2018-01-09 | 3,995 | 3,995 | 3,940 | 3,990 | 5,600 | 3,990 |
| 2018-01-05 | 3,940 | 3,965 | 3,920 | 3,950 | 10,700 | 3,950 |
| 2018-01-04 | 3,895 | 3,915 | 3,880 | 3,915 | 2,300 | 3,915 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株
