4403 日油(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 | 3,755 | 3,775 | 3,720 | 3,755 | 179,800 | 1,251.67 |
| 2018-12-27 | 3,675 | 3,805 | 3,655 | 3,785 | 302,100 | 1,261.67 |
| 2018-12-26 | 3,455 | 3,590 | 3,445 | 3,520 | 300,700 | 1,173.33 |
| 2018-12-25 | 3,410 | 3,500 | 3,390 | 3,410 | 288,600 | 1,136.67 |
| 2018-12-21 | 3,715 | 3,760 | 3,655 | 3,690 | 320,000 | 1,230 |
| 2018-12-20 | 3,815 | 3,855 | 3,710 | 3,730 | 371,300 | 1,243.33 |
| 2018-12-19 | 3,855 | 3,865 | 3,775 | 3,815 | 280,600 | 1,271.67 |
| 2018-12-18 | 3,800 | 3,895 | 3,795 | 3,855 | 385,900 | 1,285 |
| 2018-12-17 | 3,795 | 3,845 | 3,730 | 3,840 | 351,200 | 1,280 |
| 2018-12-14 | 3,800 | 3,830 | 3,745 | 3,785 | 275,500 | 1,261.67 |
| 2018-12-13 | 3,725 | 3,785 | 3,715 | 3,775 | 232,200 | 1,258.33 |
| 2018-12-12 | 3,670 | 3,700 | 3,625 | 3,680 | 311,300 | 1,226.67 |
| 2018-12-11 | 3,670 | 3,670 | 3,560 | 3,570 | 229,600 | 1,190 |
| 2018-12-10 | 3,705 | 3,725 | 3,680 | 3,690 | 134,500 | 1,230 |
| 2018-12-07 | 3,750 | 3,775 | 3,710 | 3,730 | 211,100 | 1,243.33 |
| 2018-12-06 | 3,775 | 3,785 | 3,705 | 3,725 | 149,400 | 1,241.67 |
| 2018-12-05 | 3,735 | 3,860 | 3,735 | 3,825 | 162,200 | 1,275 |
| 2018-12-04 | 3,800 | 3,850 | 3,765 | 3,805 | 263,200 | 1,268.33 |
| 2018-12-03 | 3,815 | 3,850 | 3,800 | 3,825 | 277,800 | 1,275 |
| 2018-11-30 | 3,750 | 3,770 | 3,715 | 3,750 | 362,900 | 1,250 |
| 2018-11-29 | 3,830 | 3,845 | 3,750 | 3,755 | 159,000 | 1,251.67 |
| 2018-11-28 | 3,810 | 3,830 | 3,775 | 3,800 | 171,000 | 1,266.67 |
| 2018-11-27 | 3,780 | 3,815 | 3,755 | 3,810 | 150,300 | 1,270 |
| 2018-11-26 | 3,805 | 3,825 | 3,750 | 3,760 | 240,200 | 1,253.33 |
| 2018-11-22 | 3,840 | 3,865 | 3,755 | 3,810 | 202,800 | 1,270 |
| 2018-11-21 | 3,680 | 3,830 | 3,670 | 3,825 | 214,900 | 1,275 |
| 2018-11-20 | 3,710 | 3,785 | 3,705 | 3,750 | 128,300 | 1,250 |
| 2018-11-19 | 3,730 | 3,810 | 3,725 | 3,795 | 192,200 | 1,265 |
| 2018-11-16 | 3,720 | 3,740 | 3,660 | 3,700 | 162,500 | 1,233.33 |
| 2018-11-15 | 3,650 | 3,715 | 3,640 | 3,695 | 189,500 | 1,231.67 |
| 2018-11-14 | 3,675 | 3,720 | 3,665 | 3,685 | 201,900 | 1,228.33 |
| 2018-11-13 | 3,650 | 3,705 | 3,575 | 3,680 | 246,100 | 1,226.67 |
| 2018-11-12 | 3,695 | 3,740 | 3,680 | 3,705 | 245,700 | 1,235 |
| 2018-11-09 | 3,640 | 3,710 | 3,625 | 3,690 | 211,900 | 1,230 |
| 2018-11-08 | 3,670 | 3,690 | 3,605 | 3,630 | 228,700 | 1,210 |
| 2018-11-07 | 3,575 | 3,640 | 3,545 | 3,590 | 353,800 | 1,196.67 |
| 2018-11-06 | 3,500 | 3,560 | 3,500 | 3,540 | 256,700 | 1,180 |
| 2018-11-05 | 3,440 | 3,520 | 3,425 | 3,470 | 293,400 | 1,156.67 |
| 2018-11-02 | 3,590 | 3,640 | 3,330 | 3,470 | 653,800 | 1,156.67 |
| 2018-11-01 | 3,155 | 3,330 | 3,120 | 3,240 | 404,600 | 1,080 |
| 2018-10-31 | 3,130 | 3,205 | 3,090 | 3,205 | 506,000 | 1,068.33 |
| 2018-10-30 | 3,070 | 3,160 | 3,045 | 3,135 | 908,500 | 1,045 |
| 2018-10-29 | 3,195 | 3,210 | 3,105 | 3,110 | 349,500 | 1,036.67 |
| 2018-10-26 | 3,275 | 3,285 | 3,170 | 3,195 | 337,600 | 1,065 |
| 2018-10-25 | 3,230 | 3,290 | 3,200 | 3,205 | 364,500 | 1,068.33 |
| 2018-10-24 | 3,325 | 3,325 | 3,245 | 3,300 | 228,700 | 1,100 |
| 2018-10-23 | 3,365 | 3,370 | 3,280 | 3,285 | 182,600 | 1,095 |
| 2018-10-22 | 3,405 | 3,460 | 3,380 | 3,420 | 319,700 | 1,140 |
| 2018-10-19 | 3,385 | 3,410 | 3,335 | 3,385 | 237,300 | 1,128.33 |
| 2018-10-18 | 3,445 | 3,545 | 3,430 | 3,445 | 547,900 | 1,148.33 |
| 2018-10-17 | 3,335 | 3,385 | 3,295 | 3,375 | 302,500 | 1,125 |
| 2018-10-16 | 3,335 | 3,360 | 3,275 | 3,295 | 243,100 | 1,098.33 |
| 2018-10-15 | 3,375 | 3,400 | 3,325 | 3,345 | 306,100 | 1,115 |
| 2018-10-12 | 3,440 | 3,475 | 3,410 | 3,440 | 374,000 | 1,146.67 |
| 2018-10-11 | 3,505 | 3,565 | 3,460 | 3,470 | 337,000 | 1,156.67 |
| 2018-10-10 | 3,645 | 3,670 | 3,605 | 3,615 | 272,900 | 1,205 |
| 2018-10-09 | 3,670 | 3,695 | 3,630 | 3,655 | 302,100 | 1,218.33 |
| 2018-10-05 | 3,700 | 3,710 | 3,650 | 3,660 | 378,600 | 1,220 |
| 2018-10-04 | 3,790 | 3,790 | 3,725 | 3,740 | 266,400 | 1,246.67 |
| 2018-10-03 | 3,795 | 3,805 | 3,730 | 3,755 | 140,100 | 1,251.67 |
| 2018-10-02 | 3,810 | 3,830 | 3,765 | 3,785 | 217,100 | 1,261.67 |
| 2018-10-01 | 3,800 | 3,845 | 3,770 | 3,795 | 206,400 | 1,265 |
| 2018-09-28 | 3,855 | 3,900 | 3,825 | 3,835 | 283,200 | 1,278.33 |
| 2018-09-27 | 3,820 | 3,890 | 3,780 | 3,805 | 292,700 | 1,268.33 |
| 2018-09-26 | 3,735 | 3,810 | 3,725 | 3,800 | 164,200 | 1,266.67 |
| 2018-09-25 | 3,630 | 3,760 | 3,630 | 3,755 | 248,000 | 1,251.67 |
| 2018-09-21 | 3,650 | 3,670 | 3,580 | 3,645 | 204,100 | 1,215 |
| 2018-09-20 | 3,670 | 3,675 | 3,570 | 3,625 | 207,800 | 1,208.33 |
| 2018-09-19 | 3,720 | 3,725 | 3,650 | 3,660 | 225,000 | 1,220 |
| 2018-09-18 | 3,540 | 3,730 | 3,520 | 3,675 | 310,800 | 1,225 |
| 2018-09-14 | 3,475 | 3,550 | 3,470 | 3,500 | 327,900 | 1,166.67 |
| 2018-09-13 | 3,355 | 3,450 | 3,355 | 3,425 | 273,600 | 1,141.67 |
| 2018-09-12 | 3,425 | 3,430 | 3,310 | 3,350 | 242,600 | 1,116.67 |
| 2018-09-11 | 3,455 | 3,460 | 3,415 | 3,440 | 246,000 | 1,146.67 |
| 2018-09-10 | 3,445 | 3,480 | 3,430 | 3,445 | 120,900 | 1,148.33 |
| 2018-09-07 | 3,455 | 3,470 | 3,430 | 3,450 | 156,400 | 1,150 |
| 2018-09-06 | 3,525 | 3,525 | 3,470 | 3,480 | 240,300 | 1,160 |
| 2018-09-05 | 3,570 | 3,585 | 3,510 | 3,530 | 232,300 | 1,176.67 |
| 2018-09-04 | 3,545 | 3,600 | 3,530 | 3,585 | 212,000 | 1,195 |
| 2018-09-03 | 3,635 | 3,645 | 3,540 | 3,565 | 330,800 | 1,188.33 |
| 2018-08-31 | 3,650 | 3,725 | 3,635 | 3,690 | 199,000 | 1,230 |
| 2018-08-30 | 3,750 | 3,770 | 3,700 | 3,705 | 263,700 | 1,235 |
| 2018-08-29 | 3,755 | 3,795 | 3,750 | 3,760 | 208,700 | 1,253.33 |
| 2018-08-28 | 3,715 | 3,775 | 3,715 | 3,745 | 248,200 | 1,248.33 |
| 2018-08-27 | 3,645 | 3,695 | 3,610 | 3,660 | 175,500 | 1,220 |
| 2018-08-24 | 3,655 | 3,660 | 3,580 | 3,630 | 200,000 | 1,210 |
| 2018-08-23 | 3,600 | 3,620 | 3,585 | 3,600 | 181,300 | 1,200 |
| 2018-08-22 | 3,515 | 3,585 | 3,515 | 3,565 | 208,800 | 1,188.33 |
| 2018-08-21 | 3,425 | 3,490 | 3,410 | 3,490 | 220,900 | 1,163.33 |
| 2018-08-20 | 3,445 | 3,485 | 3,440 | 3,460 | 143,100 | 1,153.33 |
| 2018-08-17 | 3,475 | 3,490 | 3,465 | 3,480 | 122,100 | 1,160 |
| 2018-08-16 | 3,485 | 3,495 | 3,445 | 3,485 | 282,200 | 1,161.67 |
| 2018-08-15 | 3,540 | 3,570 | 3,515 | 3,555 | 176,900 | 1,185 |
| 2018-08-14 | 3,470 | 3,505 | 3,445 | 3,490 | 144,800 | 1,163.33 |
| 2018-08-13 | 3,500 | 3,525 | 3,470 | 3,470 | 232,900 | 1,156.67 |
| 2018-08-10 | 3,560 | 3,615 | 3,535 | 3,570 | 211,500 | 1,190 |
| 2018-08-09 | 3,575 | 3,610 | 3,550 | 3,560 | 285,900 | 1,186.67 |
| 2018-08-08 | 3,655 | 3,655 | 3,535 | 3,555 | 287,200 | 1,185 |
| 2018-08-07 | 3,690 | 3,720 | 3,650 | 3,675 | 207,800 | 1,225 |
| 2018-08-06 | 3,755 | 3,780 | 3,720 | 3,720 | 210,900 | 1,240 |
| 2018-08-03 | 3,760 | 3,790 | 3,700 | 3,755 | 284,900 | 1,251.67 |
| 2018-08-02 | 3,940 | 4,035 | 3,745 | 3,755 | 569,500 | 1,251.67 |
| 2018-08-01 | 3,670 | 3,905 | 3,670 | 3,875 | 457,800 | 1,291.67 |
| 2018-07-31 | 3,700 | 3,705 | 3,645 | 3,675 | 310,500 | 1,225 |
| 2018-07-30 | 3,740 | 3,775 | 3,725 | 3,765 | 144,800 | 1,255 |
| 2018-07-27 | 3,795 | 3,805 | 3,750 | 3,785 | 180,100 | 1,261.67 |
| 2018-07-26 | 3,735 | 3,765 | 3,715 | 3,755 | 204,600 | 1,251.67 |
| 2018-07-25 | 3,660 | 3,675 | 3,645 | 3,675 | 152,800 | 1,225 |
| 2018-07-24 | 3,795 | 3,800 | 3,625 | 3,635 | 316,900 | 1,211.67 |
| 2018-07-23 | 3,695 | 3,745 | 3,695 | 3,725 | 187,300 | 1,241.67 |
| 2018-07-20 | 3,700 | 3,720 | 3,655 | 3,690 | 209,300 | 1,230 |
| 2018-07-19 | 3,745 | 3,785 | 3,700 | 3,705 | 252,700 | 1,235 |
| 2018-07-18 | 3,730 | 3,750 | 3,690 | 3,710 | 306,400 | 1,236.67 |
| 2018-07-17 | 3,720 | 3,765 | 3,675 | 3,685 | 362,300 | 1,228.33 |
| 2018-07-13 | 3,660 | 3,695 | 3,640 | 3,680 | 178,500 | 1,226.67 |
| 2018-07-12 | 3,625 | 3,675 | 3,580 | 3,595 | 299,500 | 1,198.33 |
| 2018-07-11 | 3,605 | 3,615 | 3,570 | 3,600 | 216,400 | 1,200 |
| 2018-07-10 | 3,590 | 3,625 | 3,580 | 3,610 | 248,600 | 1,203.33 |
| 2018-07-09 | 3,480 | 3,580 | 3,460 | 3,575 | 183,300 | 1,191.67 |
| 2018-07-06 | 3,440 | 3,490 | 3,400 | 3,440 | 343,400 | 1,146.67 |
| 2018-07-05 | 3,515 | 3,540 | 3,435 | 3,445 | 245,700 | 1,148.33 |
| 2018-07-04 | 3,550 | 3,560 | 3,530 | 3,530 | 170,500 | 1,176.67 |
| 2018-07-03 | 3,530 | 3,560 | 3,520 | 3,555 | 263,500 | 1,185 |
| 2018-07-02 | 3,560 | 3,590 | 3,515 | 3,525 | 171,400 | 1,175 |
| 2018-06-29 | 3,580 | 3,590 | 3,530 | 3,580 | 194,200 | 1,193.33 |
| 2018-06-28 | 3,555 | 3,595 | 3,525 | 3,565 | 228,700 | 1,188.33 |
| 2018-06-27 | 3,525 | 3,585 | 3,510 | 3,575 | 214,300 | 1,191.67 |
| 2018-06-26 | 3,590 | 3,610 | 3,510 | 3,525 | 260,000 | 1,175 |
| 2018-06-25 | 3,620 | 3,630 | 3,555 | 3,610 | 293,500 | 1,203.33 |
| 2018-06-22 | 3,515 | 3,565 | 3,510 | 3,560 | 214,600 | 1,186.67 |
| 2018-06-21 | 3,475 | 3,530 | 3,455 | 3,510 | 235,600 | 1,170 |
| 2018-06-20 | 3,445 | 3,500 | 3,410 | 3,485 | 219,500 | 1,161.67 |
| 2018-06-19 | 3,490 | 3,505 | 3,460 | 3,460 | 178,500 | 1,153.33 |
| 2018-06-18 | 3,470 | 3,510 | 3,445 | 3,500 | 196,800 | 1,166.67 |
| 2018-06-15 | 3,510 | 3,510 | 3,445 | 3,455 | 411,200 | 1,151.67 |
| 2018-06-14 | 3,500 | 3,510 | 3,475 | 3,490 | 183,700 | 1,163.33 |
| 2018-06-13 | 3,500 | 3,550 | 3,480 | 3,525 | 150,600 | 1,175 |
| 2018-06-12 | 3,520 | 3,540 | 3,445 | 3,495 | 248,000 | 1,165 |
| 2018-06-11 | 3,470 | 3,510 | 3,460 | 3,500 | 177,400 | 1,166.67 |
| 2018-06-08 | 3,450 | 3,485 | 3,445 | 3,470 | 276,200 | 1,156.67 |
| 2018-06-07 | 3,455 | 3,490 | 3,445 | 3,480 | 216,800 | 1,160 |
| 2018-06-06 | 3,430 | 3,450 | 3,380 | 3,445 | 281,100 | 1,148.33 |
| 2018-06-05 | 3,335 | 3,375 | 3,330 | 3,365 | 170,200 | 1,121.67 |
| 2018-06-04 | 3,340 | 3,380 | 3,325 | 3,345 | 243,200 | 1,115 |
| 2018-06-01 | 3,300 | 3,325 | 3,290 | 3,300 | 191,000 | 1,100 |
| 2018-05-31 | 3,310 | 3,360 | 3,280 | 3,310 | 577,700 | 1,103.33 |
| 2018-05-30 | 3,275 | 3,340 | 3,260 | 3,310 | 214,200 | 1,103.33 |
| 2018-05-29 | 3,340 | 3,360 | 3,315 | 3,340 | 205,900 | 1,113.33 |
| 2018-05-28 | 3,400 | 3,400 | 3,355 | 3,365 | 161,100 | 1,121.67 |
| 2018-05-25 | 3,415 | 3,435 | 3,390 | 3,410 | 162,100 | 1,136.67 |
| 2018-05-24 | 3,450 | 3,465 | 3,405 | 3,415 | 188,400 | 1,138.33 |
| 2018-05-23 | 3,400 | 3,485 | 3,400 | 3,455 | 196,100 | 1,151.67 |
| 2018-05-22 | 3,420 | 3,445 | 3,410 | 3,420 | 119,200 | 1,140 |
| 2018-05-21 | 3,445 | 3,485 | 3,425 | 3,440 | 137,300 | 1,146.67 |
| 2018-05-18 | 3,440 | 3,500 | 3,430 | 3,440 | 177,400 | 1,146.67 |
| 2018-05-17 | 3,400 | 3,435 | 3,400 | 3,425 | 109,200 | 1,141.67 |
| 2018-05-16 | 3,340 | 3,415 | 3,330 | 3,390 | 248,900 | 1,130 |
| 2018-05-15 | 3,315 | 3,345 | 3,295 | 3,310 | 135,600 | 1,103.33 |
| 2018-05-14 | 3,335 | 3,335 | 3,270 | 3,300 | 181,700 | 1,100 |
| 2018-05-11 | 3,295 | 3,365 | 3,285 | 3,340 | 348,500 | 1,113.33 |
| 2018-05-10 | 3,170 | 3,380 | 3,165 | 3,300 | 686,200 | 1,100 |
| 2018-05-09 | 2,980 | 3,130 | 2,960 | 3,100 | 614,400 | 1,033.33 |
| 2018-05-08 | 2,995 | 3,050 | 2,978 | 3,020 | 370,800 | 1,006.67 |
| 2018-05-07 | 3,110 | 3,115 | 3,035 | 3,065 | 252,400 | 1,021.67 |
| 2018-05-02 | 3,205 | 3,215 | 3,155 | 3,165 | 177,400 | 1,055 |
| 2018-05-01 | 3,255 | 3,255 | 3,185 | 3,210 | 155,900 | 1,070 |
| 2018-04-27 | 3,230 | 3,290 | 3,230 | 3,265 | 380,200 | 1,088.33 |
| 2018-04-26 | 3,220 | 3,275 | 3,205 | 3,240 | 279,000 | 1,080 |
| 2018-04-25 | 3,195 | 3,240 | 3,180 | 3,230 | 129,600 | 1,076.67 |
| 2018-04-24 | 3,220 | 3,220 | 3,185 | 3,210 | 155,200 | 1,070 |
| 2018-04-23 | 3,225 | 3,225 | 3,180 | 3,215 | 115,200 | 1,071.67 |
| 2018-04-20 | 3,225 | 3,245 | 3,190 | 3,230 | 256,200 | 1,076.67 |
| 2018-04-19 | 3,245 | 3,275 | 3,225 | 3,235 | 215,500 | 1,078.33 |
| 2018-04-18 | 3,145 | 3,240 | 3,145 | 3,215 | 177,600 | 1,071.67 |
| 2018-04-17 | 3,145 | 3,180 | 3,145 | 3,145 | 151,000 | 1,048.33 |
| 2018-04-16 | 3,140 | 3,160 | 3,120 | 3,150 | 93,900 | 1,050 |
| 2018-04-13 | 3,160 | 3,160 | 3,115 | 3,130 | 157,700 | 1,043.33 |
| 2018-04-12 | 3,165 | 3,190 | 3,145 | 3,160 | 210,800 | 1,053.33 |
| 2018-04-11 | 3,145 | 3,185 | 3,140 | 3,165 | 247,000 | 1,055 |
| 2018-04-10 | 3,085 | 3,180 | 3,080 | 3,145 | 288,800 | 1,048.33 |
| 2018-04-09 | 3,135 | 3,170 | 3,115 | 3,145 | 269,000 | 1,048.33 |
| 2018-04-06 | 3,160 | 3,175 | 3,135 | 3,140 | 287,400 | 1,046.67 |
| 2018-04-05 | 3,155 | 3,190 | 3,140 | 3,175 | 257,700 | 1,058.33 |
| 2018-04-04 | 3,175 | 3,175 | 3,115 | 3,130 | 217,500 | 1,043.33 |
| 2018-04-03 | 3,110 | 3,210 | 3,100 | 3,175 | 287,600 | 1,058.33 |
| 2018-03-30 | 3,190 | 3,190 | 3,125 | 3,145 | 243,300 | 1,048.33 |
| 2018-03-29 | 3,180 | 3,195 | 3,130 | 3,175 | 293,400 | 1,058.33 |
| 2018-03-28 | 3,100 | 3,165 | 3,090 | 3,165 | 550,800 | 1,055 |
| 2018-03-27 | 3,070 | 3,130 | 3,070 | 3,120 | 479,100 | 1,040 |
| 2018-03-26 | 2,952 | 3,025 | 2,929 | 3,025 | 472,700 | 1,008.33 |
| 2018-03-23 | 2,979 | 3,020 | 2,921 | 2,941 | 563,500 | 980.33 |
| 2018-03-22 | 2,975 | 3,035 | 2,968 | 3,030 | 276,700 | 1,010 |
| 2018-03-20 | 2,965 | 3,000 | 2,943 | 2,951 | 230,100 | 983.67 |
| 2018-03-19 | 3,005 | 3,035 | 2,996 | 3,000 | 272,500 | 1,000 |
| 2018-03-16 | 3,090 | 3,090 | 3,005 | 3,015 | 191,200 | 1,005 |
| 2018-03-15 | 3,070 | 3,120 | 3,060 | 3,075 | 276,300 | 1,025 |
| 2018-03-14 | 3,030 | 3,090 | 3,025 | 3,080 | 246,500 | 1,026.67 |
| 2018-03-13 | 3,020 | 3,070 | 3,020 | 3,065 | 209,400 | 1,021.67 |
| 2018-03-12 | 3,010 | 3,035 | 2,993 | 3,015 | 397,800 | 1,005 |
| 2018-03-09 | 2,959 | 2,984 | 2,937 | 2,968 | 284,800 | 989.33 |
| 2018-03-08 | 2,925 | 2,948 | 2,896 | 2,914 | 210,600 | 971.33 |
| 2018-03-07 | 2,918 | 2,957 | 2,896 | 2,907 | 245,500 | 969 |
| 2018-03-06 | 2,928 | 2,987 | 2,925 | 2,943 | 259,600 | 981 |
| 2018-03-05 | 2,822 | 2,895 | 2,821 | 2,883 | 201,300 | 961 |
| 2018-03-02 | 2,864 | 2,893 | 2,835 | 2,837 | 440,700 | 945.67 |
| 2018-03-01 | 2,949 | 2,986 | 2,901 | 2,958 | 279,300 | 986 |
| 2018-02-28 | 2,997 | 3,015 | 2,959 | 2,959 | 263,100 | 986.33 |
| 2018-02-27 | 3,030 | 3,040 | 3,005 | 3,010 | 154,800 | 1,003.33 |
| 2018-02-26 | 2,999 | 3,040 | 2,976 | 3,000 | 356,500 | 1,000 |
| 2018-02-23 | 2,973 | 3,005 | 2,963 | 2,979 | 207,500 | 993 |
| 2018-02-22 | 2,924 | 2,977 | 2,915 | 2,961 | 183,500 | 987 |
| 2018-02-21 | 2,943 | 2,982 | 2,928 | 2,954 | 175,700 | 984.67 |
| 2018-02-20 | 2,949 | 2,951 | 2,906 | 2,936 | 222,000 | 978.67 |
| 2018-02-19 | 2,931 | 2,971 | 2,916 | 2,954 | 175,100 | 984.67 |
| 2018-02-16 | 2,881 | 2,924 | 2,873 | 2,896 | 125,600 | 965.33 |
| 2018-02-15 | 2,913 | 2,937 | 2,874 | 2,876 | 189,200 | 958.67 |
| 2018-02-14 | 2,881 | 2,939 | 2,880 | 2,905 | 345,600 | 968.33 |
| 2018-02-13 | 2,950 | 2,982 | 2,850 | 2,855 | 293,400 | 951.67 |
| 2018-02-09 | 2,853 | 2,919 | 2,850 | 2,905 | 395,800 | 968.33 |
| 2018-02-08 | 2,895 | 2,962 | 2,895 | 2,926 | 611,200 | 975.33 |
| 2018-02-07 | 2,835 | 2,904 | 2,702 | 2,850 | 630,300 | 950 |
| 2018-02-06 | 2,817 | 2,829 | 2,670 | 2,735 | 399,400 | 911.67 |
| 2018-02-05 | 2,955 | 2,981 | 2,914 | 2,917 | 262,600 | 972.33 |
| 2018-02-02 | 2,991 | 3,020 | 2,991 | 3,010 | 260,400 | 1,003.33 |
| 2018-02-01 | 2,969 | 3,025 | 2,954 | 3,020 | 284,400 | 1,006.67 |
| 2018-01-31 | 2,956 | 3,015 | 2,925 | 2,928 | 322,300 | 976 |
| 2018-01-30 | 3,015 | 3,025 | 2,954 | 2,962 | 250,700 | 987.33 |
| 2018-01-29 | 3,005 | 3,040 | 2,990 | 3,025 | 264,600 | 1,008.33 |
| 2018-01-26 | 2,989 | 3,020 | 2,989 | 2,999 | 243,500 | 999.67 |
| 2018-01-25 | 2,980 | 3,000 | 2,967 | 2,970 | 312,100 | 990 |
| 2018-01-24 | 3,025 | 3,040 | 2,979 | 2,986 | 403,800 | 995.33 |
| 2018-01-23 | 3,070 | 3,070 | 3,020 | 3,035 | 165,100 | 1,011.67 |
| 2018-01-22 | 3,075 | 3,075 | 3,035 | 3,060 | 127,000 | 1,020 |
| 2018-01-19 | 3,070 | 3,080 | 3,045 | 3,075 | 233,600 | 1,025 |
| 2018-01-18 | 3,105 | 3,140 | 3,035 | 3,035 | 329,000 | 1,011.67 |
| 2018-01-17 | 3,090 | 3,105 | 3,090 | 3,095 | 245,700 | 1,031.67 |
| 2018-01-16 | 3,080 | 3,130 | 3,075 | 3,120 | 328,900 | 1,040 |
| 2018-01-15 | 3,115 | 3,125 | 3,075 | 3,085 | 269,500 | 1,028.33 |
| 2018-01-12 | 3,100 | 3,120 | 3,090 | 3,100 | 321,600 | 1,033.33 |
| 2018-01-11 | 3,090 | 3,120 | 3,085 | 3,115 | 333,500 | 1,038.33 |
| 2018-01-10 | 3,100 | 3,115 | 3,090 | 3,100 | 323,500 | 1,033.33 |
| 2018-01-09 | 3,115 | 3,125 | 3,100 | 3,115 | 321,500 | 1,038.33 |
| 2018-01-05 | 3,110 | 3,145 | 3,085 | 3,120 | 376,200 | 1,040 |
| 2018-01-04 | 3,095 | 3,115 | 3,080 | 3,110 | 389,500 | 1,036.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2017-09-27]1株→0.5株 [1987-11-26]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株