4362 日本精化(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 | 1,028 | 1,046 | 1,023 | 1,028 | 15,800 | 1,028 |
| 2018-12-27 | 1,000 | 1,034 | 1,000 | 1,025 | 26,000 | 1,025 |
| 2018-12-26 | 976 | 1,010 | 976 | 993 | 24,400 | 993 |
| 2018-12-25 | 1,002 | 1,002 | 970 | 977 | 43,400 | 977 |
| 2018-12-21 | 1,013 | 1,015 | 975 | 1,003 | 31,700 | 1,003 |
| 2018-12-20 | 1,040 | 1,046 | 1,013 | 1,018 | 21,000 | 1,018 |
| 2018-12-19 | 1,035 | 1,083 | 1,006 | 1,041 | 41,200 | 1,041 |
| 2018-12-18 | 1,051 | 1,074 | 1,040 | 1,040 | 23,600 | 1,040 |
| 2018-12-17 | 1,056 | 1,077 | 1,048 | 1,062 | 11,800 | 1,062 |
| 2018-12-14 | 1,086 | 1,086 | 1,056 | 1,056 | 33,400 | 1,056 |
| 2018-12-13 | 1,055 | 1,085 | 1,051 | 1,075 | 21,600 | 1,075 |
| 2018-12-12 | 1,043 | 1,071 | 1,043 | 1,059 | 15,000 | 1,059 |
| 2018-12-11 | 1,062 | 1,062 | 1,029 | 1,034 | 18,300 | 1,034 |
| 2018-12-10 | 1,070 | 1,100 | 1,039 | 1,048 | 61,500 | 1,048 |
| 2018-12-07 | 1,080 | 1,086 | 1,066 | 1,076 | 17,300 | 1,076 |
| 2018-12-06 | 1,082 | 1,094 | 1,064 | 1,078 | 25,300 | 1,078 |
| 2018-12-05 | 1,092 | 1,120 | 1,081 | 1,089 | 27,900 | 1,089 |
| 2018-12-04 | 1,136 | 1,136 | 1,090 | 1,097 | 17,300 | 1,097 |
| 2018-12-03 | 1,121 | 1,133 | 1,115 | 1,124 | 11,800 | 1,124 |
| 2018-11-30 | 1,103 | 1,125 | 1,094 | 1,108 | 13,100 | 1,108 |
| 2018-11-29 | 1,110 | 1,110 | 1,102 | 1,104 | 6,900 | 1,104 |
| 2018-11-28 | 1,096 | 1,113 | 1,096 | 1,111 | 11,300 | 1,111 |
| 2018-11-27 | 1,075 | 1,115 | 1,075 | 1,096 | 21,600 | 1,096 |
| 2018-11-26 | 1,085 | 1,087 | 1,065 | 1,075 | 15,800 | 1,075 |
| 2018-11-22 | 1,063 | 1,089 | 1,057 | 1,079 | 24,300 | 1,079 |
| 2018-11-21 | 1,045 | 1,071 | 1,042 | 1,054 | 28,400 | 1,054 |
| 2018-11-20 | 1,058 | 1,081 | 1,049 | 1,049 | 14,300 | 1,049 |
| 2018-11-19 | 1,051 | 1,098 | 1,051 | 1,069 | 18,700 | 1,069 |
| 2018-11-16 | 1,042 | 1,084 | 1,042 | 1,060 | 23,100 | 1,060 |
| 2018-11-15 | 1,030 | 1,062 | 1,030 | 1,055 | 7,700 | 1,055 |
| 2018-11-14 | 1,072 | 1,077 | 1,030 | 1,034 | 19,200 | 1,034 |
| 2018-11-13 | 1,077 | 1,078 | 1,064 | 1,072 | 8,800 | 1,072 |
| 2018-11-12 | 1,111 | 1,129 | 1,097 | 1,119 | 19,900 | 1,119 |
| 2018-11-09 | 1,114 | 1,120 | 1,106 | 1,115 | 13,600 | 1,115 |
| 2018-11-08 | 1,114 | 1,131 | 1,111 | 1,113 | 12,700 | 1,113 |
| 2018-11-07 | 1,100 | 1,119 | 1,090 | 1,102 | 15,600 | 1,102 |
| 2018-11-06 | 1,089 | 1,109 | 1,086 | 1,102 | 11,500 | 1,102 |
| 2018-11-05 | 1,070 | 1,096 | 1,069 | 1,092 | 15,000 | 1,092 |
| 2018-11-02 | 1,085 | 1,097 | 1,070 | 1,092 | 19,400 | 1,092 |
| 2018-11-01 | 1,090 | 1,090 | 1,061 | 1,070 | 24,400 | 1,070 |
| 2018-10-31 | 1,076 | 1,105 | 1,064 | 1,092 | 25,500 | 1,092 |
| 2018-10-30 | 1,018 | 1,070 | 1,018 | 1,067 | 78,800 | 1,067 |
| 2018-10-29 | 1,032 | 1,043 | 979 | 1,018 | 64,900 | 1,018 |
| 2018-10-26 | 1,102 | 1,102 | 1,029 | 1,041 | 56,300 | 1,041 |
| 2018-10-25 | 1,084 | 1,084 | 991 | 997 | 31,700 | 997 |
| 2018-10-24 | 1,092 | 1,108 | 1,082 | 1,104 | 18,200 | 1,104 |
| 2018-10-23 | 1,141 | 1,141 | 1,086 | 1,088 | 29,200 | 1,088 |
| 2018-10-22 | 1,140 | 1,157 | 1,120 | 1,151 | 15,300 | 1,151 |
| 2018-10-19 | 1,135 | 1,157 | 1,135 | 1,138 | 19,100 | 1,138 |
| 2018-10-18 | 1,180 | 1,180 | 1,144 | 1,145 | 18,400 | 1,145 |
| 2018-10-17 | 1,177 | 1,184 | 1,150 | 1,168 | 25,700 | 1,168 |
| 2018-10-16 | 1,172 | 1,183 | 1,144 | 1,149 | 26,100 | 1,149 |
| 2018-10-15 | 1,193 | 1,199 | 1,172 | 1,174 | 29,400 | 1,174 |
| 2018-10-12 | 1,188 | 1,212 | 1,182 | 1,191 | 33,800 | 1,191 |
| 2018-10-11 | 1,227 | 1,233 | 1,201 | 1,207 | 35,500 | 1,207 |
| 2018-10-10 | 1,279 | 1,295 | 1,279 | 1,284 | 19,500 | 1,284 |
| 2018-10-09 | 1,308 | 1,309 | 1,272 | 1,292 | 26,300 | 1,292 |
| 2018-10-05 | 1,305 | 1,330 | 1,299 | 1,313 | 18,100 | 1,313 |
| 2018-10-04 | 1,337 | 1,363 | 1,305 | 1,313 | 17,700 | 1,313 |
| 2018-10-03 | 1,333 | 1,347 | 1,321 | 1,323 | 23,400 | 1,323 |
| 2018-10-02 | 1,353 | 1,379 | 1,330 | 1,331 | 29,200 | 1,331 |
| 2018-10-01 | 1,389 | 1,389 | 1,346 | 1,348 | 18,200 | 1,348 |
| 2018-09-28 | 1,363 | 1,383 | 1,360 | 1,364 | 22,300 | 1,364 |
| 2018-09-27 | 1,406 | 1,406 | 1,336 | 1,341 | 24,500 | 1,341 |
| 2018-09-26 | 1,408 | 1,410 | 1,378 | 1,401 | 26,100 | 1,401 |
| 2018-09-25 | 1,385 | 1,429 | 1,376 | 1,429 | 46,000 | 1,429 |
| 2018-09-21 | 1,366 | 1,371 | 1,356 | 1,368 | 19,200 | 1,368 |
| 2018-09-20 | 1,374 | 1,374 | 1,350 | 1,351 | 17,700 | 1,351 |
| 2018-09-19 | 1,362 | 1,365 | 1,330 | 1,358 | 27,000 | 1,358 |
| 2018-09-18 | 1,325 | 1,353 | 1,325 | 1,345 | 18,700 | 1,345 |
| 2018-09-14 | 1,332 | 1,343 | 1,324 | 1,325 | 27,400 | 1,325 |
| 2018-09-13 | 1,312 | 1,328 | 1,302 | 1,321 | 10,100 | 1,321 |
| 2018-09-12 | 1,345 | 1,345 | 1,315 | 1,326 | 16,500 | 1,326 |
| 2018-09-11 | 1,328 | 1,349 | 1,328 | 1,338 | 13,800 | 1,338 |
| 2018-09-10 | 1,315 | 1,334 | 1,314 | 1,328 | 11,900 | 1,328 |
| 2018-09-07 | 1,301 | 1,314 | 1,300 | 1,310 | 7,400 | 1,310 |
| 2018-09-06 | 1,306 | 1,320 | 1,302 | 1,307 | 5,500 | 1,307 |
| 2018-09-05 | 1,322 | 1,328 | 1,314 | 1,316 | 10,900 | 1,316 |
| 2018-09-04 | 1,338 | 1,338 | 1,318 | 1,325 | 12,200 | 1,325 |
| 2018-09-03 | 1,362 | 1,362 | 1,322 | 1,331 | 10,300 | 1,331 |
| 2018-08-31 | 1,356 | 1,381 | 1,344 | 1,362 | 4,600 | 1,362 |
| 2018-08-30 | 1,406 | 1,406 | 1,354 | 1,360 | 20,700 | 1,360 |
| 2018-08-29 | 1,324 | 1,388 | 1,324 | 1,379 | 34,100 | 1,379 |
| 2018-08-28 | 1,345 | 1,362 | 1,316 | 1,324 | 14,100 | 1,324 |
| 2018-08-27 | 1,310 | 1,335 | 1,308 | 1,331 | 9,800 | 1,331 |
| 2018-08-24 | 1,300 | 1,315 | 1,299 | 1,304 | 8,900 | 1,304 |
| 2018-08-23 | 1,282 | 1,300 | 1,282 | 1,296 | 7,300 | 1,296 |
| 2018-08-22 | 1,273 | 1,285 | 1,273 | 1,282 | 7,100 | 1,282 |
| 2018-08-21 | 1,263 | 1,281 | 1,257 | 1,274 | 12,700 | 1,274 |
| 2018-08-20 | 1,276 | 1,282 | 1,269 | 1,276 | 7,900 | 1,276 |
| 2018-08-17 | 1,298 | 1,298 | 1,287 | 1,290 | 5,800 | 1,290 |
| 2018-08-16 | 1,282 | 1,293 | 1,258 | 1,285 | 16,300 | 1,285 |
| 2018-08-15 | 1,304 | 1,318 | 1,291 | 1,294 | 16,500 | 1,294 |
| 2018-08-14 | 1,300 | 1,321 | 1,300 | 1,321 | 10,700 | 1,321 |
| 2018-08-13 | 1,301 | 1,302 | 1,278 | 1,285 | 19,000 | 1,285 |
| 2018-08-10 | 1,315 | 1,318 | 1,300 | 1,301 | 19,500 | 1,301 |
| 2018-08-09 | 1,323 | 1,323 | 1,307 | 1,315 | 15,600 | 1,315 |
| 2018-08-08 | 1,317 | 1,328 | 1,316 | 1,320 | 10,800 | 1,320 |
| 2018-08-07 | 1,325 | 1,345 | 1,325 | 1,327 | 4,800 | 1,327 |
| 2018-08-06 | 1,343 | 1,359 | 1,325 | 1,326 | 7,300 | 1,326 |
| 2018-08-03 | 1,363 | 1,371 | 1,334 | 1,346 | 17,700 | 1,346 |
| 2018-08-02 | 1,379 | 1,412 | 1,365 | 1,365 | 16,100 | 1,365 |
| 2018-08-01 | 1,380 | 1,385 | 1,362 | 1,379 | 11,700 | 1,379 |
| 2018-07-31 | 1,400 | 1,400 | 1,361 | 1,380 | 27,400 | 1,380 |
| 2018-07-30 | 1,389 | 1,420 | 1,377 | 1,399 | 73,800 | 1,399 |
| 2018-07-27 | 1,300 | 1,303 | 1,283 | 1,297 | 15,500 | 1,297 |
| 2018-07-26 | 1,277 | 1,300 | 1,268 | 1,300 | 13,600 | 1,300 |
| 2018-07-25 | 1,276 | 1,276 | 1,263 | 1,273 | 10,100 | 1,273 |
| 2018-07-24 | 1,277 | 1,289 | 1,268 | 1,274 | 14,200 | 1,274 |
| 2018-07-23 | 1,263 | 1,270 | 1,256 | 1,265 | 5,500 | 1,265 |
| 2018-07-20 | 1,286 | 1,291 | 1,274 | 1,277 | 5,000 | 1,277 |
| 2018-07-19 | 1,289 | 1,296 | 1,289 | 1,292 | 6,600 | 1,292 |
| 2018-07-18 | 1,290 | 1,307 | 1,283 | 1,294 | 21,300 | 1,294 |
| 2018-07-17 | 1,260 | 1,298 | 1,260 | 1,287 | 10,300 | 1,287 |
| 2018-07-13 | 1,270 | 1,270 | 1,259 | 1,261 | 6,000 | 1,261 |
| 2018-07-12 | 1,259 | 1,273 | 1,250 | 1,267 | 20,200 | 1,267 |
| 2018-07-11 | 1,260 | 1,269 | 1,232 | 1,232 | 14,000 | 1,232 |
| 2018-07-10 | 1,225 | 1,302 | 1,225 | 1,258 | 58,900 | 1,258 |
| 2018-07-09 | 1,188 | 1,258 | 1,188 | 1,248 | 20,300 | 1,248 |
| 2018-07-06 | 1,176 | 1,188 | 1,165 | 1,187 | 15,700 | 1,187 |
| 2018-07-05 | 1,206 | 1,210 | 1,171 | 1,176 | 11,300 | 1,176 |
| 2018-07-04 | 1,204 | 1,218 | 1,199 | 1,204 | 9,700 | 1,204 |
| 2018-07-03 | 1,234 | 1,251 | 1,203 | 1,210 | 14,700 | 1,210 |
| 2018-07-02 | 1,274 | 1,274 | 1,228 | 1,233 | 13,400 | 1,233 |
| 2018-06-29 | 1,288 | 1,289 | 1,259 | 1,274 | 11,200 | 1,274 |
| 2018-06-28 | 1,300 | 1,300 | 1,272 | 1,288 | 22,600 | 1,288 |
| 2018-06-27 | 1,276 | 1,277 | 1,253 | 1,274 | 16,100 | 1,274 |
| 2018-06-26 | 1,274 | 1,274 | 1,237 | 1,246 | 18,200 | 1,246 |
| 2018-06-25 | 1,278 | 1,278 | 1,228 | 1,244 | 30,100 | 1,244 |
| 2018-06-22 | 1,236 | 1,291 | 1,236 | 1,269 | 95,000 | 1,269 |
| 2018-06-21 | 1,240 | 1,274 | 1,235 | 1,250 | 29,400 | 1,250 |
| 2018-06-20 | 1,218 | 1,241 | 1,196 | 1,240 | 18,700 | 1,240 |
| 2018-06-19 | 1,232 | 1,246 | 1,210 | 1,218 | 25,300 | 1,218 |
| 2018-06-18 | 1,235 | 1,237 | 1,224 | 1,233 | 9,800 | 1,233 |
| 2018-06-15 | 1,246 | 1,246 | 1,226 | 1,240 | 12,200 | 1,240 |
| 2018-06-14 | 1,234 | 1,248 | 1,227 | 1,242 | 14,900 | 1,242 |
| 2018-06-13 | 1,226 | 1,233 | 1,214 | 1,231 | 8,900 | 1,231 |
| 2018-06-12 | 1,246 | 1,250 | 1,224 | 1,234 | 5,900 | 1,234 |
| 2018-06-11 | 1,240 | 1,245 | 1,232 | 1,244 | 9,300 | 1,244 |
| 2018-06-08 | 1,229 | 1,240 | 1,229 | 1,233 | 22,400 | 1,233 |
| 2018-06-07 | 1,218 | 1,243 | 1,218 | 1,242 | 15,100 | 1,242 |
| 2018-06-06 | 1,218 | 1,218 | 1,202 | 1,209 | 9,300 | 1,209 |
| 2018-06-05 | 1,212 | 1,212 | 1,186 | 1,202 | 9,700 | 1,202 |
| 2018-06-04 | 1,196 | 1,217 | 1,188 | 1,216 | 12,500 | 1,216 |
| 2018-06-01 | 1,155 | 1,196 | 1,155 | 1,184 | 17,200 | 1,184 |
| 2018-05-31 | 1,161 | 1,168 | 1,149 | 1,165 | 14,600 | 1,165 |
| 2018-05-30 | 1,176 | 1,183 | 1,150 | 1,158 | 12,900 | 1,158 |
| 2018-05-29 | 1,179 | 1,183 | 1,170 | 1,175 | 7,900 | 1,175 |
| 2018-05-28 | 1,193 | 1,193 | 1,172 | 1,180 | 5,500 | 1,180 |
| 2018-05-25 | 1,189 | 1,194 | 1,173 | 1,179 | 13,500 | 1,179 |
| 2018-05-24 | 1,188 | 1,193 | 1,171 | 1,176 | 9,200 | 1,176 |
| 2018-05-23 | 1,189 | 1,191 | 1,172 | 1,186 | 11,500 | 1,186 |
| 2018-05-22 | 1,212 | 1,212 | 1,181 | 1,192 | 13,100 | 1,192 |
| 2018-05-21 | 1,219 | 1,225 | 1,210 | 1,219 | 7,600 | 1,219 |
| 2018-05-18 | 1,224 | 1,230 | 1,218 | 1,219 | 6,700 | 1,219 |
| 2018-05-17 | 1,236 | 1,236 | 1,216 | 1,222 | 11,900 | 1,222 |
| 2018-05-16 | 1,221 | 1,240 | 1,214 | 1,236 | 10,600 | 1,236 |
| 2018-05-15 | 1,231 | 1,232 | 1,212 | 1,232 | 11,400 | 1,232 |
| 2018-05-14 | 1,204 | 1,233 | 1,202 | 1,231 | 15,000 | 1,231 |
| 2018-05-11 | 1,217 | 1,219 | 1,201 | 1,208 | 19,900 | 1,208 |
| 2018-05-10 | 1,224 | 1,224 | 1,201 | 1,221 | 15,700 | 1,221 |
| 2018-05-09 | 1,204 | 1,232 | 1,192 | 1,223 | 17,500 | 1,223 |
| 2018-05-08 | 1,161 | 1,208 | 1,161 | 1,201 | 22,000 | 1,201 |
| 2018-05-07 | 1,166 | 1,174 | 1,156 | 1,168 | 15,300 | 1,168 |
| 2018-05-02 | 1,176 | 1,180 | 1,164 | 1,168 | 14,400 | 1,168 |
| 2018-05-01 | 1,165 | 1,196 | 1,151 | 1,162 | 37,500 | 1,162 |
| 2018-04-27 | 1,272 | 1,273 | 1,232 | 1,249 | 21,400 | 1,249 |
| 2018-04-26 | 1,273 | 1,275 | 1,257 | 1,262 | 11,700 | 1,262 |
| 2018-04-25 | 1,260 | 1,266 | 1,256 | 1,265 | 7,700 | 1,265 |
| 2018-04-24 | 1,258 | 1,259 | 1,249 | 1,259 | 7,400 | 1,259 |
| 2018-04-23 | 1,250 | 1,254 | 1,245 | 1,250 | 6,100 | 1,250 |
| 2018-04-20 | 1,264 | 1,272 | 1,251 | 1,265 | 8,600 | 1,265 |
| 2018-04-19 | 1,259 | 1,264 | 1,250 | 1,264 | 5,400 | 1,264 |
| 2018-04-18 | 1,248 | 1,255 | 1,233 | 1,252 | 14,300 | 1,252 |
| 2018-04-17 | 1,257 | 1,257 | 1,234 | 1,248 | 5,500 | 1,248 |
| 2018-04-16 | 1,273 | 1,273 | 1,247 | 1,257 | 7,000 | 1,257 |
| 2018-04-13 | 1,260 | 1,272 | 1,256 | 1,262 | 18,000 | 1,262 |
| 2018-04-12 | 1,250 | 1,254 | 1,239 | 1,252 | 12,200 | 1,252 |
| 2018-04-11 | 1,242 | 1,248 | 1,231 | 1,240 | 11,000 | 1,240 |
| 2018-04-10 | 1,210 | 1,240 | 1,207 | 1,240 | 19,800 | 1,240 |
| 2018-04-09 | 1,199 | 1,222 | 1,199 | 1,220 | 10,200 | 1,220 |
| 2018-04-06 | 1,225 | 1,232 | 1,192 | 1,199 | 18,800 | 1,199 |
| 2018-04-05 | 1,230 | 1,238 | 1,207 | 1,232 | 12,700 | 1,232 |
| 2018-04-04 | 1,229 | 1,239 | 1,194 | 1,217 | 26,200 | 1,217 |
| 2018-04-03 | 1,212 | 1,231 | 1,196 | 1,227 | 11,300 | 1,227 |
| 2018-03-30 | 1,228 | 1,230 | 1,207 | 1,230 | 17,000 | 1,230 |
| 2018-03-29 | 1,203 | 1,227 | 1,170 | 1,219 | 21,000 | 1,219 |
| 2018-03-28 | 1,209 | 1,209 | 1,140 | 1,179 | 37,100 | 1,179 |
| 2018-03-27 | 1,185 | 1,221 | 1,181 | 1,221 | 40,200 | 1,221 |
| 2018-03-26 | 1,194 | 1,209 | 1,162 | 1,183 | 31,100 | 1,183 |
| 2018-03-23 | 1,230 | 1,242 | 1,193 | 1,200 | 25,500 | 1,200 |
| 2018-03-22 | 1,243 | 1,280 | 1,243 | 1,274 | 15,400 | 1,274 |
| 2018-03-20 | 1,234 | 1,249 | 1,216 | 1,243 | 16,700 | 1,243 |
| 2018-03-19 | 1,271 | 1,279 | 1,255 | 1,262 | 38,500 | 1,262 |
| 2018-03-16 | 1,301 | 1,301 | 1,274 | 1,280 | 11,600 | 1,280 |
| 2018-03-15 | 1,303 | 1,307 | 1,286 | 1,302 | 8,000 | 1,302 |
| 2018-03-14 | 1,289 | 1,312 | 1,281 | 1,309 | 10,800 | 1,309 |
| 2018-03-13 | 1,303 | 1,308 | 1,287 | 1,304 | 12,900 | 1,304 |
| 2018-03-12 | 1,299 | 1,306 | 1,290 | 1,302 | 18,800 | 1,302 |
| 2018-03-09 | 1,247 | 1,285 | 1,243 | 1,278 | 28,100 | 1,278 |
| 2018-03-08 | 1,255 | 1,256 | 1,230 | 1,231 | 9,400 | 1,231 |
| 2018-03-07 | 1,257 | 1,276 | 1,233 | 1,241 | 20,900 | 1,241 |
| 2018-03-06 | 1,251 | 1,277 | 1,247 | 1,257 | 21,700 | 1,257 |
| 2018-03-05 | 1,243 | 1,243 | 1,214 | 1,223 | 14,500 | 1,223 |
| 2018-03-02 | 1,257 | 1,263 | 1,236 | 1,244 | 24,100 | 1,244 |
| 2018-03-01 | 1,314 | 1,314 | 1,285 | 1,287 | 18,900 | 1,287 |
| 2018-02-28 | 1,292 | 1,328 | 1,280 | 1,315 | 20,100 | 1,315 |
| 2018-02-27 | 1,317 | 1,324 | 1,293 | 1,296 | 17,700 | 1,296 |
| 2018-02-26 | 1,290 | 1,292 | 1,268 | 1,292 | 19,900 | 1,292 |
| 2018-02-23 | 1,260 | 1,273 | 1,258 | 1,272 | 9,600 | 1,272 |
| 2018-02-22 | 1,242 | 1,250 | 1,233 | 1,243 | 11,800 | 1,243 |
| 2018-02-21 | 1,237 | 1,253 | 1,234 | 1,250 | 24,500 | 1,250 |
| 2018-02-20 | 1,250 | 1,250 | 1,221 | 1,237 | 17,300 | 1,237 |
| 2018-02-19 | 1,234 | 1,244 | 1,227 | 1,238 | 15,900 | 1,238 |
| 2018-02-16 | 1,212 | 1,226 | 1,205 | 1,216 | 15,400 | 1,216 |
| 2018-02-15 | 1,218 | 1,218 | 1,203 | 1,203 | 18,200 | 1,203 |
| 2018-02-14 | 1,209 | 1,216 | 1,198 | 1,205 | 37,100 | 1,205 |
| 2018-02-13 | 1,169 | 1,220 | 1,154 | 1,207 | 57,000 | 1,207 |
| 2018-02-09 | 1,139 | 1,165 | 1,126 | 1,163 | 29,300 | 1,163 |
| 2018-02-08 | 1,166 | 1,198 | 1,157 | 1,169 | 25,000 | 1,169 |
| 2018-02-07 | 1,281 | 1,281 | 1,151 | 1,151 | 61,000 | 1,151 |
| 2018-02-06 | 1,206 | 1,207 | 1,116 | 1,131 | 55,800 | 1,131 |
| 2018-02-05 | 1,271 | 1,302 | 1,237 | 1,237 | 44,600 | 1,237 |
| 2018-02-02 | 1,276 | 1,324 | 1,276 | 1,307 | 46,300 | 1,307 |
| 2018-02-01 | 1,346 | 1,346 | 1,274 | 1,281 | 84,400 | 1,281 |
| 2018-01-31 | 1,285 | 1,350 | 1,262 | 1,322 | 203,400 | 1,322 |
| 2018-01-30 | 1,199 | 1,211 | 1,178 | 1,185 | 21,100 | 1,185 |
| 2018-01-29 | 1,216 | 1,216 | 1,193 | 1,202 | 19,600 | 1,202 |
| 2018-01-26 | 1,173 | 1,204 | 1,170 | 1,200 | 20,900 | 1,200 |
| 2018-01-25 | 1,192 | 1,192 | 1,159 | 1,161 | 18,600 | 1,161 |
| 2018-01-24 | 1,197 | 1,208 | 1,187 | 1,192 | 8,000 | 1,192 |
| 2018-01-23 | 1,197 | 1,204 | 1,187 | 1,197 | 9,700 | 1,197 |
| 2018-01-22 | 1,171 | 1,204 | 1,161 | 1,196 | 22,200 | 1,196 |
| 2018-01-19 | 1,168 | 1,186 | 1,165 | 1,167 | 11,900 | 1,167 |
| 2018-01-18 | 1,218 | 1,220 | 1,171 | 1,171 | 25,100 | 1,171 |
| 2018-01-17 | 1,200 | 1,215 | 1,200 | 1,207 | 11,600 | 1,207 |
| 2018-01-16 | 1,215 | 1,222 | 1,199 | 1,200 | 13,700 | 1,200 |
| 2018-01-15 | 1,193 | 1,218 | 1,193 | 1,211 | 23,400 | 1,211 |
| 2018-01-12 | 1,182 | 1,193 | 1,175 | 1,186 | 19,900 | 1,186 |
| 2018-01-11 | 1,170 | 1,192 | 1,164 | 1,187 | 31,700 | 1,187 |
| 2018-01-10 | 1,165 | 1,170 | 1,141 | 1,163 | 25,000 | 1,163 |
| 2018-01-09 | 1,174 | 1,174 | 1,145 | 1,154 | 17,400 | 1,154 |
| 2018-01-05 | 1,166 | 1,166 | 1,153 | 1,162 | 12,800 | 1,162 |
| 2018-01-04 | 1,141 | 1,162 | 1,141 | 1,159 | 13,100 | 1,159 |
分割・併合履歴 ： [1987-03-27]1株→1.04株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.15株 [1984-03-28]1株→1.1株
