4452 花王(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 | 8,100 | 8,205 | 8,073 | 8,154 | 1,279,200 | 8,154 |
| 2018-12-27 | 7,939 | 8,258 | 7,906 | 8,203 | 1,959,500 | 8,203 |
| 2018-12-26 | 7,700 | 7,902 | 7,556 | 7,717 | 1,659,700 | 7,717 |
| 2018-12-25 | 7,923 | 7,928 | 7,598 | 7,702 | 1,792,200 | 7,702 |
| 2018-12-21 | 8,140 | 8,198 | 7,981 | 8,073 | 2,664,300 | 8,073 |
| 2018-12-20 | 8,017 | 8,223 | 7,985 | 8,044 | 2,070,100 | 8,044 |
| 2018-12-19 | 7,945 | 8,045 | 7,896 | 8,019 | 1,250,900 | 8,019 |
| 2018-12-18 | 8,032 | 8,125 | 7,958 | 7,961 | 1,485,500 | 7,961 |
| 2018-12-17 | 8,191 | 8,236 | 8,123 | 8,178 | 1,300,800 | 8,178 |
| 2018-12-14 | 8,077 | 8,269 | 8,073 | 8,117 | 2,952,800 | 8,117 |
| 2018-12-13 | 8,360 | 8,362 | 8,210 | 8,227 | 1,968,400 | 8,227 |
| 2018-12-12 | 8,362 | 8,388 | 8,270 | 8,360 | 2,322,000 | 8,360 |
| 2018-12-11 | 8,290 | 8,398 | 8,188 | 8,362 | 1,628,400 | 8,362 |
| 2018-12-10 | 8,306 | 8,354 | 8,120 | 8,175 | 1,604,900 | 8,175 |
| 2018-12-07 | 8,357 | 8,520 | 8,339 | 8,506 | 1,263,600 | 8,506 |
| 2018-12-06 | 8,418 | 8,445 | 8,232 | 8,300 | 1,827,000 | 8,300 |
| 2018-12-05 | 8,359 | 8,528 | 8,261 | 8,512 | 1,314,200 | 8,512 |
| 2018-12-04 | 8,493 | 8,620 | 8,446 | 8,458 | 1,755,300 | 8,458 |
| 2018-12-03 | 8,471 | 8,543 | 8,412 | 8,480 | 1,198,500 | 8,480 |
| 2018-11-30 | 8,408 | 8,415 | 8,233 | 8,358 | 2,686,000 | 8,358 |
| 2018-11-29 | 8,504 | 8,510 | 8,351 | 8,377 | 1,799,800 | 8,377 |
| 2018-11-28 | 8,301 | 8,489 | 8,300 | 8,451 | 2,560,300 | 8,451 |
| 2018-11-27 | 8,140 | 8,140 | 8,035 | 8,065 | 1,298,000 | 8,065 |
| 2018-11-26 | 8,100 | 8,147 | 8,007 | 8,119 | 1,249,900 | 8,119 |
| 2018-11-22 | 7,953 | 8,128 | 7,933 | 8,114 | 1,339,300 | 8,114 |
| 2018-11-21 | 7,914 | 7,966 | 7,853 | 7,940 | 1,391,900 | 7,940 |
| 2018-11-20 | 7,949 | 8,031 | 7,903 | 7,988 | 1,146,800 | 7,988 |
| 2018-11-19 | 7,980 | 8,097 | 7,954 | 8,032 | 1,079,400 | 8,032 |
| 2018-11-16 | 7,925 | 8,057 | 7,924 | 8,015 | 1,801,900 | 8,015 |
| 2018-11-15 | 7,765 | 7,924 | 7,738 | 7,905 | 1,460,900 | 7,905 |
| 2018-11-14 | 7,619 | 7,814 | 7,613 | 7,800 | 1,955,800 | 7,800 |
| 2018-11-13 | 7,507 | 7,650 | 7,468 | 7,581 | 1,965,300 | 7,581 |
| 2018-11-12 | 7,649 | 7,823 | 7,603 | 7,752 | 972,200 | 7,752 |
| 2018-11-09 | 7,857 | 7,880 | 7,644 | 7,650 | 1,910,400 | 7,650 |
| 2018-11-08 | 7,830 | 7,908 | 7,785 | 7,857 | 1,592,900 | 7,857 |
| 2018-11-07 | 7,677 | 7,775 | 7,654 | 7,716 | 1,826,200 | 7,716 |
| 2018-11-06 | 7,533 | 7,660 | 7,523 | 7,647 | 1,697,400 | 7,647 |
| 2018-11-05 | 7,603 | 7,613 | 7,425 | 7,439 | 1,576,700 | 7,439 |
| 2018-11-02 | 7,581 | 7,776 | 7,525 | 7,730 | 1,980,800 | 7,730 |
| 2018-11-01 | 7,550 | 7,627 | 7,492 | 7,583 | 1,942,500 | 7,583 |
| 2018-10-31 | 7,365 | 7,538 | 7,332 | 7,531 | 2,279,200 | 7,531 |
| 2018-10-30 | 7,216 | 7,394 | 7,180 | 7,319 | 1,602,100 | 7,319 |
| 2018-10-29 | 7,400 | 7,433 | 7,230 | 7,243 | 1,455,500 | 7,243 |
| 2018-10-26 | 7,416 | 7,473 | 7,200 | 7,261 | 2,511,200 | 7,261 |
| 2018-10-25 | 7,102 | 7,393 | 7,020 | 7,328 | 3,753,800 | 7,328 |
| 2018-10-24 | 7,771 | 7,827 | 7,520 | 7,547 | 4,339,200 | 7,547 |
| 2018-10-23 | 8,056 | 8,080 | 7,768 | 7,771 | 2,933,900 | 7,771 |
| 2018-10-22 | 8,014 | 8,238 | 8,006 | 8,206 | 1,118,000 | 8,206 |
| 2018-10-19 | 8,040 | 8,133 | 7,975 | 8,115 | 1,422,500 | 8,115 |
| 2018-10-18 | 8,438 | 8,448 | 8,146 | 8,190 | 1,415,400 | 8,190 |
| 2018-10-17 | 8,395 | 8,455 | 8,311 | 8,381 | 1,190,600 | 8,381 |
| 2018-10-16 | 8,353 | 8,413 | 8,192 | 8,245 | 1,605,800 | 8,245 |
| 2018-10-15 | 8,484 | 8,508 | 8,345 | 8,353 | 1,422,500 | 8,353 |
| 2018-10-12 | 8,500 | 8,559 | 8,440 | 8,529 | 1,952,800 | 8,529 |
| 2018-10-11 | 8,571 | 8,640 | 8,481 | 8,508 | 1,853,000 | 8,508 |
| 2018-10-10 | 8,830 | 8,873 | 8,725 | 8,807 | 1,166,800 | 8,807 |
| 2018-10-09 | 8,762 | 8,834 | 8,717 | 8,790 | 1,442,000 | 8,790 |
| 2018-10-05 | 8,956 | 8,960 | 8,859 | 8,871 | 1,488,000 | 8,871 |
| 2018-10-04 | 9,147 | 9,157 | 8,922 | 8,956 | 2,048,100 | 8,956 |
| 2018-10-03 | 9,349 | 9,378 | 9,192 | 9,212 | 1,285,700 | 9,212 |
| 2018-10-02 | 9,330 | 9,387 | 9,262 | 9,290 | 1,829,800 | 9,290 |
| 2018-10-01 | 9,201 | 9,295 | 9,188 | 9,265 | 1,136,500 | 9,265 |
| 2018-09-28 | 9,133 | 9,195 | 9,060 | 9,174 | 1,618,200 | 9,174 |
| 2018-09-27 | 9,199 | 9,234 | 8,989 | 9,022 | 1,535,600 | 9,022 |
| 2018-09-26 | 8,819 | 9,059 | 8,806 | 9,055 | 1,686,000 | 9,055 |
| 2018-09-25 | 8,526 | 8,825 | 8,515 | 8,819 | 2,345,700 | 8,819 |
| 2018-09-21 | 8,850 | 8,850 | 8,645 | 8,645 | 3,461,000 | 8,645 |
| 2018-09-20 | 9,030 | 9,105 | 8,970 | 8,972 | 1,811,100 | 8,972 |
| 2018-09-19 | 9,280 | 9,283 | 9,055 | 9,055 | 2,050,500 | 9,055 |
| 2018-09-18 | 8,910 | 9,258 | 8,893 | 9,223 | 1,608,100 | 9,223 |
| 2018-09-14 | 8,893 | 8,895 | 8,818 | 8,885 | 2,399,300 | 8,885 |
| 2018-09-13 | 8,813 | 8,898 | 8,741 | 8,743 | 1,570,200 | 8,743 |
| 2018-09-12 | 8,780 | 8,820 | 8,747 | 8,800 | 1,269,900 | 8,800 |
| 2018-09-11 | 8,670 | 8,754 | 8,665 | 8,736 | 1,568,100 | 8,736 |
| 2018-09-10 | 8,746 | 8,750 | 8,638 | 8,671 | 1,074,300 | 8,671 |
| 2018-09-07 | 8,675 | 8,750 | 8,644 | 8,744 | 1,463,100 | 8,744 |
| 2018-09-06 | 8,618 | 8,642 | 8,512 | 8,620 | 1,020,200 | 8,620 |
| 2018-09-05 | 8,698 | 8,778 | 8,576 | 8,599 | 1,585,400 | 8,599 |
| 2018-09-04 | 8,671 | 8,729 | 8,621 | 8,707 | 1,111,800 | 8,707 |
| 2018-09-03 | 8,592 | 8,642 | 8,557 | 8,612 | 756,300 | 8,612 |
| 2018-08-31 | 8,545 | 8,635 | 8,503 | 8,625 | 1,355,900 | 8,625 |
| 2018-08-30 | 8,550 | 8,577 | 8,477 | 8,500 | 1,375,100 | 8,500 |
| 2018-08-29 | 8,393 | 8,550 | 8,389 | 8,525 | 1,377,800 | 8,525 |
| 2018-08-28 | 8,499 | 8,499 | 8,380 | 8,384 | 1,113,900 | 8,384 |
| 2018-08-27 | 8,369 | 8,481 | 8,363 | 8,478 | 797,200 | 8,478 |
| 2018-08-24 | 8,263 | 8,374 | 8,245 | 8,363 | 1,059,200 | 8,363 |
| 2018-08-23 | 8,170 | 8,282 | 8,145 | 8,270 | 1,039,200 | 8,270 |
| 2018-08-22 | 8,168 | 8,188 | 8,075 | 8,153 | 798,600 | 8,153 |
| 2018-08-21 | 8,050 | 8,207 | 8,006 | 8,161 | 1,134,900 | 8,161 |
| 2018-08-20 | 8,106 | 8,173 | 8,066 | 8,107 | 775,800 | 8,107 |
| 2018-08-17 | 8,114 | 8,176 | 8,081 | 8,100 | 1,157,100 | 8,100 |
| 2018-08-16 | 8,122 | 8,142 | 7,902 | 8,057 | 2,216,800 | 8,057 |
| 2018-08-15 | 8,242 | 8,245 | 8,058 | 8,084 | 1,071,000 | 8,084 |
| 2018-08-14 | 8,100 | 8,182 | 8,048 | 8,179 | 1,070,100 | 8,179 |
| 2018-08-13 | 8,080 | 8,110 | 7,995 | 8,015 | 1,047,000 | 8,015 |
| 2018-08-10 | 8,199 | 8,246 | 8,122 | 8,141 | 1,291,000 | 8,141 |
| 2018-08-09 | 8,160 | 8,223 | 8,071 | 8,200 | 1,005,600 | 8,200 |
| 2018-08-08 | 8,222 | 8,227 | 8,100 | 8,101 | 1,021,100 | 8,101 |
| 2018-08-07 | 8,196 | 8,223 | 8,115 | 8,169 | 766,600 | 8,169 |
| 2018-08-06 | 8,200 | 8,330 | 8,180 | 8,237 | 869,100 | 8,237 |
| 2018-08-03 | 8,180 | 8,219 | 8,130 | 8,165 | 712,000 | 8,165 |
| 2018-08-02 | 8,266 | 8,267 | 8,090 | 8,110 | 847,600 | 8,110 |
| 2018-08-01 | 8,200 | 8,279 | 8,148 | 8,266 | 945,200 | 8,266 |
| 2018-07-31 | 8,254 | 8,310 | 8,094 | 8,137 | 1,728,800 | 8,137 |
| 2018-07-30 | 8,354 | 8,361 | 8,227 | 8,331 | 1,166,000 | 8,331 |
| 2018-07-27 | 8,290 | 8,438 | 8,240 | 8,403 | 1,679,000 | 8,403 |
| 2018-07-26 | 8,220 | 8,229 | 8,108 | 8,169 | 1,302,700 | 8,169 |
| 2018-07-25 | 8,238 | 8,259 | 8,130 | 8,169 | 1,049,500 | 8,169 |
| 2018-07-24 | 8,247 | 8,260 | 8,172 | 8,200 | 998,100 | 8,200 |
| 2018-07-23 | 8,211 | 8,255 | 8,124 | 8,158 | 912,000 | 8,158 |
| 2018-07-20 | 8,287 | 8,326 | 8,170 | 8,247 | 1,071,000 | 8,247 |
| 2018-07-19 | 8,399 | 8,460 | 8,244 | 8,244 | 1,661,700 | 8,244 |
| 2018-07-18 | 8,480 | 8,483 | 8,334 | 8,350 | 1,050,900 | 8,350 |
| 2018-07-17 | 8,436 | 8,472 | 8,368 | 8,414 | 1,159,200 | 8,414 |
| 2018-07-13 | 8,210 | 8,366 | 8,187 | 8,329 | 1,470,700 | 8,329 |
| 2018-07-12 | 8,095 | 8,208 | 8,091 | 8,130 | 1,073,600 | 8,130 |
| 2018-07-11 | 8,025 | 8,089 | 7,980 | 8,071 | 1,133,900 | 8,071 |
| 2018-07-10 | 8,134 | 8,203 | 8,042 | 8,058 | 1,437,600 | 8,058 |
| 2018-07-09 | 8,111 | 8,152 | 8,040 | 8,097 | 1,222,700 | 8,097 |
| 2018-07-06 | 8,295 | 8,297 | 8,063 | 8,102 | 1,543,700 | 8,102 |
| 2018-07-05 | 8,280 | 8,280 | 8,084 | 8,145 | 1,396,600 | 8,145 |
| 2018-07-04 | 8,008 | 8,282 | 8,008 | 8,266 | 1,518,400 | 8,266 |
| 2018-07-03 | 8,226 | 8,254 | 7,957 | 8,022 | 2,021,600 | 8,022 |
| 2018-07-02 | 8,450 | 8,454 | 8,120 | 8,124 | 1,544,400 | 8,124 |
| 2018-06-29 | 8,488 | 8,566 | 8,415 | 8,450 | 1,738,400 | 8,450 |
| 2018-06-28 | 8,413 | 8,470 | 8,367 | 8,450 | 1,220,100 | 8,450 |
| 2018-06-27 | 8,459 | 8,521 | 8,368 | 8,472 | 1,472,700 | 8,472 |
| 2018-06-26 | 8,477 | 8,514 | 8,391 | 8,452 | 1,278,800 | 8,452 |
| 2018-06-25 | 8,509 | 8,597 | 8,453 | 8,514 | 1,543,300 | 8,514 |
| 2018-06-22 | 8,388 | 8,472 | 8,370 | 8,401 | 1,184,100 | 8,401 |
| 2018-06-21 | 8,401 | 8,491 | 8,401 | 8,453 | 1,113,700 | 8,453 |
| 2018-06-20 | 8,391 | 8,497 | 8,360 | 8,464 | 1,877,800 | 8,464 |
| 2018-06-19 | 8,650 | 8,657 | 8,388 | 8,391 | 1,890,300 | 8,391 |
| 2018-06-18 | 8,636 | 8,710 | 8,541 | 8,706 | 1,459,100 | 8,706 |
| 2018-06-15 | 8,600 | 8,661 | 8,556 | 8,647 | 1,865,700 | 8,647 |
| 2018-06-14 | 8,516 | 8,565 | 8,474 | 8,499 | 1,700,200 | 8,499 |
| 2018-06-13 | 8,610 | 8,693 | 8,600 | 8,626 | 1,013,100 | 8,626 |
| 2018-06-12 | 8,600 | 8,700 | 8,528 | 8,582 | 1,738,600 | 8,582 |
| 2018-06-11 | 8,375 | 8,538 | 8,370 | 8,506 | 1,319,400 | 8,506 |
| 2018-06-08 | 8,354 | 8,406 | 8,298 | 8,362 | 2,270,300 | 8,362 |
| 2018-06-07 | 8,262 | 8,419 | 8,252 | 8,401 | 1,616,900 | 8,401 |
| 2018-06-06 | 8,323 | 8,354 | 8,223 | 8,228 | 1,582,400 | 8,228 |
| 2018-06-05 | 8,349 | 8,392 | 8,272 | 8,323 | 1,357,500 | 8,323 |
| 2018-06-04 | 8,330 | 8,412 | 8,253 | 8,348 | 1,588,700 | 8,348 |
| 2018-06-01 | 8,413 | 8,526 | 8,183 | 8,190 | 2,840,400 | 8,190 |
| 2018-05-31 | 8,444 | 8,508 | 8,355 | 8,442 | 4,115,900 | 8,442 |
| 2018-05-30 | 8,377 | 8,429 | 8,303 | 8,328 | 2,234,400 | 8,328 |
| 2018-05-29 | 8,330 | 8,454 | 8,314 | 8,436 | 1,863,900 | 8,436 |
| 2018-05-28 | 8,317 | 8,335 | 8,238 | 8,318 | 1,304,900 | 8,318 |
| 2018-05-25 | 8,230 | 8,317 | 8,171 | 8,301 | 1,561,900 | 8,301 |
| 2018-05-24 | 8,145 | 8,245 | 8,115 | 8,161 | 2,108,400 | 8,161 |
| 2018-05-23 | 8,070 | 8,125 | 8,029 | 8,111 | 1,836,800 | 8,111 |
| 2018-05-22 | 8,010 | 8,075 | 7,906 | 8,070 | 1,824,300 | 8,070 |
| 2018-05-21 | 7,900 | 8,021 | 7,864 | 7,991 | 1,853,400 | 7,991 |
| 2018-05-18 | 7,739 | 7,826 | 7,734 | 7,823 | 1,313,900 | 7,823 |
| 2018-05-17 | 7,842 | 7,844 | 7,718 | 7,731 | 1,148,100 | 7,731 |
| 2018-05-16 | 7,776 | 7,796 | 7,713 | 7,728 | 1,429,000 | 7,728 |
| 2018-05-15 | 7,747 | 7,849 | 7,725 | 7,780 | 1,490,100 | 7,780 |
| 2018-05-14 | 7,697 | 7,762 | 7,689 | 7,747 | 1,348,000 | 7,747 |
| 2018-05-11 | 7,626 | 7,687 | 7,590 | 7,641 | 1,951,800 | 7,641 |
| 2018-05-10 | 7,670 | 7,697 | 7,628 | 7,663 | 1,298,400 | 7,663 |
| 2018-05-09 | 7,719 | 7,785 | 7,651 | 7,656 | 1,667,500 | 7,656 |
| 2018-05-08 | 7,670 | 7,761 | 7,655 | 7,737 | 1,457,800 | 7,737 |
| 2018-05-07 | 7,621 | 7,691 | 7,613 | 7,684 | 1,641,200 | 7,684 |
| 2018-05-02 | 7,668 | 7,668 | 7,602 | 7,640 | 1,359,700 | 7,640 |
| 2018-05-01 | 7,957 | 7,959 | 7,580 | 7,626 | 3,261,100 | 7,626 |
| 2018-04-27 | 7,950 | 7,987 | 7,832 | 7,855 | 1,701,400 | 7,855 |
| 2018-04-26 | 7,799 | 7,875 | 7,739 | 7,870 | 1,609,000 | 7,870 |
| 2018-04-25 | 7,690 | 7,702 | 7,639 | 7,682 | 1,232,500 | 7,682 |
| 2018-04-24 | 7,798 | 7,798 | 7,645 | 7,692 | 1,991,400 | 7,692 |
| 2018-04-23 | 7,801 | 7,869 | 7,726 | 7,760 | 1,211,000 | 7,760 |
| 2018-04-20 | 7,824 | 7,890 | 7,788 | 7,853 | 1,180,400 | 7,853 |
| 2018-04-19 | 7,899 | 7,931 | 7,801 | 7,809 | 1,321,600 | 7,809 |
| 2018-04-18 | 7,940 | 8,034 | 7,890 | 7,904 | 1,905,300 | 7,904 |
| 2018-04-17 | 7,826 | 7,946 | 7,826 | 7,932 | 986,100 | 7,932 |
| 2018-04-16 | 7,821 | 7,897 | 7,788 | 7,853 | 877,700 | 7,853 |
| 2018-04-13 | 7,929 | 7,934 | 7,764 | 7,779 | 1,440,700 | 7,779 |
| 2018-04-12 | 7,824 | 7,954 | 7,824 | 7,882 | 1,363,800 | 7,882 |
| 2018-04-11 | 7,995 | 8,092 | 7,795 | 7,814 | 2,424,600 | 7,814 |
| 2018-04-10 | 8,330 | 8,454 | 8,162 | 8,162 | 2,148,800 | 8,162 |
| 2018-04-09 | 8,374 | 8,535 | 8,356 | 8,474 | 1,760,000 | 8,474 |
| 2018-04-06 | 8,280 | 8,410 | 8,270 | 8,315 | 1,302,400 | 8,315 |
| 2018-04-05 | 8,288 | 8,369 | 8,240 | 8,320 | 1,645,700 | 8,320 |
| 2018-04-04 | 8,165 | 8,197 | 8,058 | 8,150 | 1,245,600 | 8,150 |
| 2018-04-03 | 8,003 | 8,163 | 7,981 | 8,138 | 1,460,400 | 8,138 |
| 2018-03-30 | 7,952 | 7,981 | 7,859 | 7,981 | 1,399,400 | 7,981 |
| 2018-03-29 | 7,843 | 7,981 | 7,791 | 7,932 | 1,923,100 | 7,932 |
| 2018-03-28 | 7,686 | 7,770 | 7,556 | 7,763 | 2,037,800 | 7,763 |
| 2018-03-27 | 7,512 | 7,730 | 7,510 | 7,729 | 2,422,100 | 7,729 |
| 2018-03-26 | 7,216 | 7,463 | 7,210 | 7,458 | 1,761,500 | 7,458 |
| 2018-03-23 | 7,382 | 7,418 | 7,251 | 7,274 | 1,969,800 | 7,274 |
| 2018-03-22 | 7,344 | 7,507 | 7,335 | 7,466 | 1,517,900 | 7,466 |
| 2018-03-20 | 7,435 | 7,444 | 7,293 | 7,395 | 2,135,400 | 7,395 |
| 2018-03-19 | 7,600 | 7,614 | 7,476 | 7,486 | 1,448,100 | 7,486 |
| 2018-03-16 | 7,743 | 7,743 | 7,641 | 7,650 | 1,563,100 | 7,650 |
| 2018-03-15 | 7,664 | 7,748 | 7,622 | 7,742 | 1,343,500 | 7,742 |
| 2018-03-14 | 7,664 | 7,735 | 7,664 | 7,726 | 1,266,500 | 7,726 |
| 2018-03-13 | 7,667 | 7,715 | 7,634 | 7,690 | 1,055,500 | 7,690 |
| 2018-03-12 | 7,761 | 7,795 | 7,623 | 7,669 | 1,222,300 | 7,669 |
| 2018-03-09 | 7,699 | 7,840 | 7,633 | 7,662 | 2,827,300 | 7,662 |
| 2018-03-08 | 7,900 | 7,906 | 7,653 | 7,654 | 2,653,900 | 7,654 |
| 2018-03-07 | 7,887 | 7,996 | 7,875 | 7,948 | 1,585,900 | 7,948 |
| 2018-03-06 | 7,774 | 7,920 | 7,755 | 7,893 | 1,336,700 | 7,893 |
| 2018-03-05 | 7,601 | 7,700 | 7,588 | 7,648 | 791,900 | 7,648 |
| 2018-03-02 | 7,625 | 7,641 | 7,585 | 7,635 | 2,048,900 | 7,635 |
| 2018-03-01 | 7,798 | 7,836 | 7,704 | 7,759 | 1,437,400 | 7,759 |
| 2018-02-28 | 7,875 | 7,938 | 7,852 | 7,852 | 1,269,300 | 7,852 |
| 2018-02-27 | 7,939 | 7,944 | 7,871 | 7,910 | 1,428,600 | 7,910 |
| 2018-02-26 | 7,804 | 7,859 | 7,778 | 7,841 | 1,075,600 | 7,841 |
| 2018-02-23 | 7,918 | 7,924 | 7,716 | 7,730 | 1,618,700 | 7,730 |
| 2018-02-22 | 7,872 | 7,957 | 7,810 | 7,924 | 1,312,000 | 7,924 |
| 2018-02-21 | 7,903 | 7,975 | 7,856 | 7,895 | 1,665,100 | 7,895 |
| 2018-02-20 | 7,938 | 7,980 | 7,865 | 7,889 | 833,400 | 7,889 |
| 2018-02-19 | 7,897 | 8,003 | 7,829 | 7,997 | 926,600 | 7,997 |
| 2018-02-16 | 7,800 | 7,910 | 7,743 | 7,881 | 1,260,600 | 7,881 |
| 2018-02-15 | 7,832 | 7,889 | 7,716 | 7,747 | 1,421,100 | 7,747 |
| 2018-02-14 | 7,844 | 7,903 | 7,665 | 7,757 | 2,374,500 | 7,757 |
| 2018-02-13 | 7,874 | 8,045 | 7,798 | 7,848 | 2,006,100 | 7,848 |
| 2018-02-09 | 7,627 | 7,816 | 7,584 | 7,771 | 2,777,600 | 7,771 |
| 2018-02-08 | 7,780 | 7,855 | 7,683 | 7,798 | 2,409,700 | 7,798 |
| 2018-02-07 | 7,776 | 7,896 | 7,672 | 7,683 | 2,491,000 | 7,683 |
| 2018-02-06 | 7,681 | 7,750 | 7,354 | 7,439 | 3,216,900 | 7,439 |
| 2018-02-05 | 8,100 | 8,187 | 7,924 | 7,943 | 1,981,000 | 7,943 |
| 2018-02-02 | 7,800 | 8,136 | 7,736 | 8,115 | 2,958,600 | 8,115 |
| 2018-02-01 | 7,634 | 7,724 | 7,604 | 7,718 | 1,380,300 | 7,718 |
| 2018-01-31 | 7,700 | 7,731 | 7,532 | 7,563 | 1,923,600 | 7,563 |
| 2018-01-30 | 7,800 | 7,840 | 7,693 | 7,708 | 2,496,300 | 7,708 |
| 2018-01-29 | 7,650 | 7,689 | 7,564 | 7,572 | 1,325,500 | 7,572 |
| 2018-01-26 | 7,688 | 7,750 | 7,659 | 7,700 | 1,378,200 | 7,700 |
| 2018-01-25 | 7,699 | 7,767 | 7,685 | 7,686 | 1,163,100 | 7,686 |
| 2018-01-24 | 7,725 | 7,789 | 7,694 | 7,697 | 1,085,600 | 7,697 |
| 2018-01-23 | 7,725 | 7,805 | 7,716 | 7,777 | 992,700 | 7,777 |
| 2018-01-22 | 7,678 | 7,691 | 7,642 | 7,689 | 852,700 | 7,689 |
| 2018-01-19 | 7,730 | 7,775 | 7,627 | 7,656 | 1,174,700 | 7,656 |
| 2018-01-18 | 7,825 | 7,847 | 7,681 | 7,710 | 1,893,300 | 7,710 |
| 2018-01-17 | 7,670 | 7,775 | 7,629 | 7,718 | 1,595,700 | 7,718 |
| 2018-01-16 | 7,584 | 7,766 | 7,575 | 7,747 | 1,298,100 | 7,747 |
| 2018-01-15 | 7,525 | 7,591 | 7,519 | 7,580 | 1,003,500 | 7,580 |
| 2018-01-12 | 7,581 | 7,608 | 7,490 | 7,522 | 1,895,800 | 7,522 |
| 2018-01-11 | 7,680 | 7,709 | 7,575 | 7,610 | 1,237,900 | 7,610 |
| 2018-01-10 | 7,764 | 7,783 | 7,691 | 7,704 | 1,118,900 | 7,704 |
| 2018-01-09 | 7,750 | 7,844 | 7,739 | 7,820 | 1,462,300 | 7,820 |
| 2018-01-05 | 7,725 | 7,729 | 7,614 | 7,678 | 1,617,500 | 7,678 |
| 2018-01-04 | 7,714 | 7,714 | 7,606 | 7,701 | 1,683,400 | 7,701 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
