4502 武田薬品工業(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 | 3,760 | 3,776 | 3,692 | 3,705 | 8,609,400 | 3,705 |
| 2018-12-27 | 3,850 | 3,865 | 3,743 | 3,792 | 8,212,100 | 3,792 |
| 2018-12-26 | 3,701 | 3,743 | 3,660 | 3,718 | 5,888,200 | 3,718 |
| 2018-12-25 | 3,630 | 3,698 | 3,610 | 3,640 | 10,435,100 | 3,640 |
| 2018-12-21 | 3,800 | 3,949 | 3,720 | 3,835 | 51,060,700 | 3,835 |
| 2018-12-20 | 3,649 | 3,936 | 3,632 | 3,840 | 25,378,300 | 3,840 |
| 2018-12-19 | 3,558 | 3,608 | 3,498 | 3,588 | 20,775,300 | 3,588 |
| 2018-12-18 | 3,715 | 3,733 | 3,586 | 3,590 | 17,205,900 | 3,590 |
| 2018-12-17 | 3,934 | 3,980 | 3,907 | 3,943 | 10,343,000 | 3,943 |
| 2018-12-14 | 4,000 | 4,028 | 3,955 | 3,981 | 11,583,700 | 3,981 |
| 2018-12-13 | 3,850 | 4,004 | 3,835 | 3,980 | 20,372,200 | 3,980 |
| 2018-12-12 | 3,673 | 3,750 | 3,662 | 3,718 | 12,376,200 | 3,718 |
| 2018-12-11 | 3,739 | 3,754 | 3,678 | 3,692 | 11,749,000 | 3,692 |
| 2018-12-10 | 3,800 | 3,819 | 3,761 | 3,771 | 11,677,300 | 3,771 |
| 2018-12-07 | 4,000 | 4,032 | 3,859 | 3,889 | 17,163,200 | 3,889 |
| 2018-12-06 | 4,141 | 4,168 | 4,096 | 4,104 | 13,197,600 | 4,104 |
| 2018-12-05 | 4,140 | 4,310 | 4,101 | 4,240 | 20,613,600 | 4,240 |
| 2018-12-04 | 4,206 | 4,241 | 4,162 | 4,195 | 8,188,200 | 4,195 |
| 2018-12-03 | 4,275 | 4,276 | 4,201 | 4,230 | 7,812,000 | 4,230 |
| 2018-11-30 | 4,124 | 4,260 | 4,112 | 4,255 | 11,293,000 | 4,255 |
| 2018-11-29 | 4,208 | 4,218 | 4,160 | 4,160 | 7,889,600 | 4,160 |
| 2018-11-28 | 4,173 | 4,247 | 4,142 | 4,236 | 9,208,500 | 4,236 |
| 2018-11-27 | 4,248 | 4,262 | 4,178 | 4,180 | 8,821,400 | 4,180 |
| 2018-11-26 | 4,300 | 4,327 | 4,246 | 4,288 | 6,017,300 | 4,288 |
| 2018-11-22 | 4,300 | 4,321 | 4,258 | 4,304 | 6,350,100 | 4,304 |
| 2018-11-21 | 4,343 | 4,350 | 4,309 | 4,319 | 8,101,400 | 4,319 |
| 2018-11-20 | 4,370 | 4,476 | 4,363 | 4,476 | 6,420,800 | 4,476 |
| 2018-11-19 | 4,343 | 4,464 | 4,335 | 4,451 | 6,382,900 | 4,451 |
| 2018-11-16 | 4,357 | 4,365 | 4,285 | 4,293 | 7,734,500 | 4,293 |
| 2018-11-15 | 4,440 | 4,450 | 4,387 | 4,407 | 6,024,000 | 4,407 |
| 2018-11-14 | 4,492 | 4,536 | 4,463 | 4,500 | 5,398,700 | 4,500 |
| 2018-11-13 | 4,513 | 4,546 | 4,478 | 4,520 | 7,039,900 | 4,520 |
| 2018-11-12 | 4,500 | 4,576 | 4,478 | 4,559 | 4,851,700 | 4,559 |
| 2018-11-09 | 4,570 | 4,585 | 4,497 | 4,497 | 6,302,100 | 4,497 |
| 2018-11-08 | 4,679 | 4,713 | 4,595 | 4,605 | 6,382,500 | 4,605 |
| 2018-11-07 | 4,640 | 4,693 | 4,617 | 4,647 | 5,247,800 | 4,647 |
| 2018-11-06 | 4,562 | 4,677 | 4,562 | 4,628 | 4,541,500 | 4,628 |
| 2018-11-05 | 4,590 | 4,610 | 4,528 | 4,560 | 3,886,000 | 4,560 |
| 2018-11-02 | 4,634 | 4,654 | 4,546 | 4,619 | 4,696,800 | 4,619 |
| 2018-11-01 | 4,707 | 4,728 | 4,562 | 4,587 | 7,808,400 | 4,587 |
| 2018-10-31 | 4,543 | 4,570 | 4,486 | 4,570 | 5,426,300 | 4,570 |
| 2018-10-30 | 4,487 | 4,536 | 4,447 | 4,473 | 9,359,800 | 4,473 |
| 2018-10-29 | 4,365 | 4,501 | 4,359 | 4,461 | 6,124,200 | 4,461 |
| 2018-10-26 | 4,373 | 4,412 | 4,346 | 4,368 | 6,999,700 | 4,368 |
| 2018-10-25 | 4,396 | 4,399 | 4,303 | 4,303 | 7,078,100 | 4,303 |
| 2018-10-24 | 4,528 | 4,554 | 4,470 | 4,508 | 5,850,800 | 4,508 |
| 2018-10-23 | 4,556 | 4,562 | 4,526 | 4,528 | 5,909,300 | 4,528 |
| 2018-10-22 | 4,606 | 4,641 | 4,598 | 4,602 | 4,977,600 | 4,602 |
| 2018-10-19 | 4,612 | 4,660 | 4,571 | 4,641 | 5,984,300 | 4,641 |
| 2018-10-18 | 4,700 | 4,755 | 4,686 | 4,704 | 8,359,300 | 4,704 |
| 2018-10-17 | 4,600 | 4,661 | 4,586 | 4,661 | 5,727,000 | 4,661 |
| 2018-10-16 | 4,450 | 4,551 | 4,434 | 4,550 | 4,904,700 | 4,550 |
| 2018-10-15 | 4,400 | 4,465 | 4,399 | 4,406 | 4,504,800 | 4,406 |
| 2018-10-12 | 4,367 | 4,406 | 4,340 | 4,394 | 6,699,900 | 4,394 |
| 2018-10-11 | 4,450 | 4,461 | 4,364 | 4,429 | 6,967,500 | 4,429 |
| 2018-10-10 | 4,505 | 4,564 | 4,488 | 4,539 | 4,503,800 | 4,539 |
| 2018-10-09 | 4,500 | 4,556 | 4,494 | 4,500 | 6,193,800 | 4,500 |
| 2018-10-05 | 4,620 | 4,643 | 4,548 | 4,556 | 6,159,700 | 4,556 |
| 2018-10-04 | 4,747 | 4,747 | 4,650 | 4,650 | 5,751,200 | 4,650 |
| 2018-10-03 | 4,717 | 4,779 | 4,715 | 4,747 | 4,677,800 | 4,747 |
| 2018-10-02 | 4,731 | 4,800 | 4,706 | 4,725 | 5,455,700 | 4,725 |
| 2018-10-01 | 4,850 | 4,860 | 4,718 | 4,723 | 6,649,900 | 4,723 |
| 2018-09-28 | 4,930 | 4,943 | 4,840 | 4,861 | 6,659,100 | 4,861 |
| 2018-09-27 | 4,804 | 4,915 | 4,787 | 4,899 | 7,681,200 | 4,899 |
| 2018-09-26 | 4,699 | 4,870 | 4,696 | 4,835 | 10,153,100 | 4,835 |
| 2018-09-25 | 4,700 | 4,785 | 4,693 | 4,757 | 8,403,900 | 4,757 |
| 2018-09-21 | 4,715 | 4,734 | 4,683 | 4,713 | 5,761,400 | 4,713 |
| 2018-09-20 | 4,675 | 4,728 | 4,622 | 4,713 | 5,026,400 | 4,713 |
| 2018-09-19 | 4,770 | 4,795 | 4,678 | 4,686 | 5,862,400 | 4,686 |
| 2018-09-18 | 4,700 | 4,793 | 4,693 | 4,737 | 8,751,700 | 4,737 |
| 2018-09-14 | 4,700 | 4,700 | 4,652 | 4,685 | 5,236,600 | 4,685 |
| 2018-09-13 | 4,600 | 4,672 | 4,599 | 4,652 | 4,060,400 | 4,652 |
| 2018-09-12 | 4,600 | 4,600 | 4,532 | 4,574 | 4,858,600 | 4,574 |
| 2018-09-11 | 4,469 | 4,607 | 4,454 | 4,600 | 5,838,800 | 4,600 |
| 2018-09-10 | 4,363 | 4,450 | 4,363 | 4,433 | 4,435,700 | 4,433 |
| 2018-09-07 | 4,425 | 4,429 | 4,342 | 4,374 | 6,102,700 | 4,374 |
| 2018-09-06 | 4,557 | 4,570 | 4,485 | 4,488 | 3,335,900 | 4,488 |
| 2018-09-05 | 4,615 | 4,625 | 4,558 | 4,558 | 3,025,800 | 4,558 |
| 2018-09-04 | 4,617 | 4,635 | 4,586 | 4,635 | 2,225,500 | 4,635 |
| 2018-09-03 | 4,620 | 4,646 | 4,574 | 4,638 | 2,264,800 | 4,638 |
| 2018-08-31 | 4,593 | 4,662 | 4,573 | 4,653 | 3,158,700 | 4,653 |
| 2018-08-30 | 4,630 | 4,637 | 4,595 | 4,600 | 3,074,900 | 4,600 |
| 2018-08-29 | 4,677 | 4,677 | 4,591 | 4,594 | 3,235,400 | 4,594 |
| 2018-08-28 | 4,680 | 4,706 | 4,648 | 4,660 | 2,095,300 | 4,660 |
| 2018-08-27 | 4,619 | 4,665 | 4,609 | 4,651 | 2,104,700 | 4,651 |
| 2018-08-24 | 4,561 | 4,617 | 4,557 | 4,616 | 3,005,700 | 4,616 |
| 2018-08-23 | 4,581 | 4,588 | 4,519 | 4,521 | 2,628,300 | 4,521 |
| 2018-08-22 | 4,551 | 4,578 | 4,528 | 4,574 | 2,127,200 | 4,574 |
| 2018-08-21 | 4,536 | 4,577 | 4,515 | 4,557 | 2,068,700 | 4,557 |
| 2018-08-20 | 4,535 | 4,551 | 4,501 | 4,536 | 2,259,600 | 4,536 |
| 2018-08-17 | 4,600 | 4,607 | 4,537 | 4,537 | 4,005,800 | 4,537 |
| 2018-08-16 | 4,540 | 4,627 | 4,530 | 4,613 | 3,990,100 | 4,613 |
| 2018-08-15 | 4,580 | 4,607 | 4,534 | 4,540 | 3,002,800 | 4,540 |
| 2018-08-14 | 4,640 | 4,645 | 4,561 | 4,587 | 3,377,300 | 4,587 |
| 2018-08-13 | 4,677 | 4,716 | 4,636 | 4,640 | 3,658,300 | 4,640 |
| 2018-08-10 | 4,740 | 4,740 | 4,688 | 4,692 | 3,603,400 | 4,692 |
| 2018-08-09 | 4,748 | 4,754 | 4,731 | 4,741 | 1,793,200 | 4,741 |
| 2018-08-08 | 4,770 | 4,774 | 4,741 | 4,748 | 2,460,100 | 4,748 |
| 2018-08-07 | 4,770 | 4,772 | 4,728 | 4,770 | 2,230,700 | 4,770 |
| 2018-08-06 | 4,799 | 4,808 | 4,765 | 4,770 | 2,415,900 | 4,770 |
| 2018-08-03 | 4,771 | 4,776 | 4,719 | 4,759 | 3,314,000 | 4,759 |
| 2018-08-02 | 4,844 | 4,844 | 4,733 | 4,781 | 6,090,000 | 4,781 |
| 2018-08-01 | 4,768 | 4,846 | 4,678 | 4,844 | 7,209,600 | 4,844 |
| 2018-07-31 | 4,637 | 4,677 | 4,589 | 4,675 | 3,992,500 | 4,675 |
| 2018-07-30 | 4,646 | 4,674 | 4,602 | 4,621 | 2,435,500 | 4,621 |
| 2018-07-27 | 4,725 | 4,733 | 4,670 | 4,678 | 2,603,700 | 4,678 |
| 2018-07-26 | 4,739 | 4,740 | 4,710 | 4,738 | 2,552,600 | 4,738 |
| 2018-07-25 | 4,725 | 4,739 | 4,711 | 4,727 | 1,598,300 | 4,727 |
| 2018-07-24 | 4,750 | 4,757 | 4,710 | 4,716 | 2,814,000 | 4,716 |
| 2018-07-23 | 4,683 | 4,741 | 4,681 | 4,733 | 2,401,600 | 4,733 |
| 2018-07-20 | 4,759 | 4,764 | 4,691 | 4,728 | 3,238,600 | 4,728 |
| 2018-07-19 | 4,740 | 4,794 | 4,730 | 4,734 | 4,729,200 | 4,734 |
| 2018-07-18 | 4,750 | 4,750 | 4,681 | 4,725 | 3,384,100 | 4,725 |
| 2018-07-17 | 4,689 | 4,750 | 4,657 | 4,730 | 4,507,400 | 4,730 |
| 2018-07-13 | 4,632 | 4,698 | 4,618 | 4,691 | 4,776,700 | 4,691 |
| 2018-07-12 | 4,628 | 4,666 | 4,594 | 4,611 | 4,269,500 | 4,611 |
| 2018-07-11 | 4,600 | 4,611 | 4,492 | 4,586 | 4,874,100 | 4,586 |
| 2018-07-10 | 4,648 | 4,650 | 4,598 | 4,630 | 3,512,400 | 4,630 |
| 2018-07-09 | 4,650 | 4,673 | 4,590 | 4,630 | 3,040,300 | 4,630 |
| 2018-07-06 | 4,625 | 4,663 | 4,561 | 4,623 | 5,446,100 | 4,623 |
| 2018-07-05 | 4,587 | 4,597 | 4,524 | 4,536 | 2,802,600 | 4,536 |
| 2018-07-04 | 4,549 | 4,555 | 4,457 | 4,544 | 3,400,200 | 4,544 |
| 2018-07-03 | 4,598 | 4,600 | 4,536 | 4,574 | 4,012,100 | 4,574 |
| 2018-07-02 | 4,659 | 4,660 | 4,554 | 4,560 | 5,872,000 | 4,560 |
| 2018-06-29 | 4,564 | 4,678 | 4,552 | 4,678 | 7,481,900 | 4,678 |
| 2018-06-28 | 4,460 | 4,538 | 4,441 | 4,524 | 4,885,700 | 4,524 |
| 2018-06-27 | 4,540 | 4,570 | 4,409 | 4,420 | 4,899,400 | 4,420 |
| 2018-06-26 | 4,501 | 4,530 | 4,495 | 4,502 | 5,268,200 | 4,502 |
| 2018-06-25 | 4,455 | 4,557 | 4,437 | 4,526 | 4,865,600 | 4,526 |
| 2018-06-22 | 4,450 | 4,485 | 4,375 | 4,468 | 8,024,700 | 4,468 |
| 2018-06-21 | 4,417 | 4,535 | 4,411 | 4,494 | 9,271,600 | 4,494 |
| 2018-06-20 | 4,204 | 4,306 | 4,203 | 4,302 | 5,210,400 | 4,302 |
| 2018-06-19 | 4,262 | 4,267 | 4,203 | 4,203 | 5,281,900 | 4,203 |
| 2018-06-18 | 4,350 | 4,351 | 4,297 | 4,306 | 2,510,600 | 4,306 |
| 2018-06-15 | 4,379 | 4,384 | 4,341 | 4,365 | 3,324,600 | 4,365 |
| 2018-06-14 | 4,360 | 4,376 | 4,321 | 4,338 | 2,640,000 | 4,338 |
| 2018-06-13 | 4,375 | 4,404 | 4,341 | 4,367 | 3,363,000 | 4,367 |
| 2018-06-12 | 4,323 | 4,429 | 4,319 | 4,384 | 4,320,800 | 4,384 |
| 2018-06-11 | 4,290 | 4,314 | 4,275 | 4,291 | 2,036,700 | 4,291 |
| 2018-06-08 | 4,302 | 4,312 | 4,282 | 4,290 | 3,434,000 | 4,290 |
| 2018-06-07 | 4,313 | 4,340 | 4,301 | 4,326 | 3,902,600 | 4,326 |
| 2018-06-06 | 4,260 | 4,314 | 4,258 | 4,304 | 3,418,900 | 4,304 |
| 2018-06-05 | 4,280 | 4,304 | 4,250 | 4,296 | 5,655,600 | 4,296 |
| 2018-06-04 | 4,320 | 4,346 | 4,237 | 4,243 | 7,096,600 | 4,243 |
| 2018-06-01 | 4,394 | 4,395 | 4,300 | 4,300 | 7,090,000 | 4,300 |
| 2018-05-31 | 4,400 | 4,488 | 4,400 | 4,452 | 5,535,800 | 4,452 |
| 2018-05-30 | 4,424 | 4,427 | 4,384 | 4,384 | 5,547,700 | 4,384 |
| 2018-05-29 | 4,450 | 4,480 | 4,442 | 4,473 | 2,996,400 | 4,473 |
| 2018-05-28 | 4,465 | 4,485 | 4,440 | 4,448 | 2,756,900 | 4,448 |
| 2018-05-25 | 4,490 | 4,521 | 4,465 | 4,465 | 4,682,300 | 4,465 |
| 2018-05-24 | 4,551 | 4,573 | 4,491 | 4,499 | 5,580,800 | 4,499 |
| 2018-05-23 | 4,630 | 4,648 | 4,598 | 4,600 | 4,978,400 | 4,600 |
| 2018-05-22 | 4,630 | 4,720 | 4,630 | 4,676 | 6,473,500 | 4,676 |
| 2018-05-21 | 4,684 | 4,697 | 4,624 | 4,630 | 3,562,400 | 4,630 |
| 2018-05-18 | 4,711 | 4,733 | 4,682 | 4,690 | 5,379,500 | 4,690 |
| 2018-05-17 | 4,771 | 4,782 | 4,701 | 4,739 | 6,345,900 | 4,739 |
| 2018-05-16 | 4,700 | 4,763 | 4,673 | 4,757 | 6,654,600 | 4,757 |
| 2018-05-15 | 4,800 | 4,854 | 4,695 | 4,695 | 9,729,500 | 4,695 |
| 2018-05-14 | 4,709 | 4,804 | 4,703 | 4,798 | 8,987,400 | 4,798 |
| 2018-05-11 | 4,687 | 4,688 | 4,636 | 4,654 | 7,550,600 | 4,654 |
| 2018-05-10 | 4,550 | 4,698 | 4,525 | 4,621 | 10,766,500 | 4,621 |
| 2018-05-09 | 4,498 | 4,582 | 4,413 | 4,529 | 21,208,000 | 4,529 |
| 2018-05-08 | 4,500 | 4,645 | 4,437 | 4,638 | 16,183,100 | 4,638 |
| 2018-05-07 | 4,535 | 4,538 | 4,460 | 4,460 | 8,170,200 | 4,460 |
| 2018-05-02 | 4,570 | 4,579 | 4,533 | 4,535 | 5,090,000 | 4,535 |
| 2018-05-01 | 4,600 | 4,624 | 4,537 | 4,594 | 7,005,800 | 4,594 |
| 2018-04-27 | 4,550 | 4,684 | 4,541 | 4,621 | 7,480,800 | 4,621 |
| 2018-04-26 | 4,490 | 4,579 | 4,440 | 4,556 | 12,569,600 | 4,556 |
| 2018-04-25 | 4,724 | 4,730 | 4,398 | 4,510 | 18,668,500 | 4,510 |
| 2018-04-24 | 4,900 | 4,900 | 4,806 | 4,851 | 5,845,000 | 4,851 |
| 2018-04-23 | 4,854 | 4,935 | 4,795 | 4,923 | 5,821,900 | 4,923 |
| 2018-04-20 | 4,925 | 4,995 | 4,855 | 4,857 | 8,305,100 | 4,857 |
| 2018-04-19 | 5,100 | 5,108 | 5,088 | 5,095 | 2,398,900 | 5,095 |
| 2018-04-18 | 5,122 | 5,127 | 5,095 | 5,098 | 3,098,200 | 5,098 |
| 2018-04-17 | 5,045 | 5,123 | 5,033 | 5,117 | 3,743,200 | 5,117 |
| 2018-04-16 | 4,901 | 5,021 | 4,898 | 5,016 | 3,005,500 | 5,016 |
| 2018-04-13 | 4,987 | 4,992 | 4,910 | 4,911 | 3,754,600 | 4,911 |
| 2018-04-12 | 5,060 | 5,114 | 4,985 | 4,995 | 3,890,600 | 4,995 |
| 2018-04-11 | 5,003 | 5,080 | 4,999 | 5,055 | 2,798,200 | 5,055 |
| 2018-04-10 | 5,026 | 5,045 | 5,000 | 5,000 | 2,807,000 | 5,000 |
| 2018-04-09 | 4,995 | 5,048 | 4,971 | 5,025 | 3,478,300 | 5,025 |
| 2018-04-06 | 5,245 | 5,250 | 4,997 | 5,000 | 8,024,900 | 5,000 |
| 2018-04-05 | 5,341 | 5,418 | 5,264 | 5,265 | 4,234,800 | 5,265 |
| 2018-04-04 | 5,180 | 5,300 | 5,178 | 5,285 | 3,630,200 | 5,285 |
| 2018-04-03 | 5,088 | 5,163 | 5,029 | 5,157 | 2,937,600 | 5,157 |
| 2018-03-30 | 5,120 | 5,205 | 5,105 | 5,183 | 4,669,700 | 5,183 |
| 2018-03-29 | 5,332 | 5,338 | 5,120 | 5,120 | 6,902,000 | 5,120 |
| 2018-03-28 | 5,479 | 5,544 | 5,458 | 5,532 | 2,203,600 | 5,532 |
| 2018-03-27 | 5,585 | 5,645 | 5,531 | 5,640 | 2,656,000 | 5,640 |
| 2018-03-26 | 5,472 | 5,550 | 5,444 | 5,550 | 2,518,700 | 5,550 |
| 2018-03-23 | 5,493 | 5,532 | 5,471 | 5,487 | 3,587,600 | 5,487 |
| 2018-03-22 | 5,450 | 5,609 | 5,428 | 5,609 | 2,650,900 | 5,609 |
| 2018-03-20 | 5,560 | 5,560 | 5,474 | 5,493 | 2,596,200 | 5,493 |
| 2018-03-19 | 5,621 | 5,621 | 5,543 | 5,561 | 2,113,400 | 5,561 |
| 2018-03-16 | 5,655 | 5,663 | 5,623 | 5,642 | 2,072,500 | 5,642 |
| 2018-03-15 | 5,635 | 5,666 | 5,616 | 5,641 | 1,626,200 | 5,641 |
| 2018-03-14 | 5,678 | 5,690 | 5,643 | 5,648 | 1,998,800 | 5,648 |
| 2018-03-13 | 5,687 | 5,712 | 5,665 | 5,696 | 1,958,500 | 5,696 |
| 2018-03-12 | 5,707 | 5,755 | 5,661 | 5,686 | 2,134,100 | 5,686 |
| 2018-03-09 | 5,769 | 5,770 | 5,609 | 5,618 | 5,661,300 | 5,618 |
| 2018-03-08 | 5,850 | 5,856 | 5,752 | 5,771 | 1,775,600 | 5,771 |
| 2018-03-07 | 5,858 | 5,869 | 5,776 | 5,783 | 2,199,400 | 5,783 |
| 2018-03-06 | 5,900 | 5,957 | 5,848 | 5,862 | 1,689,300 | 5,862 |
| 2018-03-05 | 5,831 | 5,868 | 5,795 | 5,830 | 1,463,900 | 5,830 |
| 2018-03-02 | 5,900 | 5,924 | 5,831 | 5,853 | 2,364,400 | 5,853 |
| 2018-03-01 | 6,037 | 6,057 | 5,995 | 6,020 | 2,351,200 | 6,020 |
| 2018-02-28 | 6,199 | 6,218 | 6,107 | 6,112 | 2,390,600 | 6,112 |
| 2018-02-27 | 6,150 | 6,221 | 6,131 | 6,201 | 2,395,900 | 6,201 |
| 2018-02-26 | 6,000 | 6,068 | 5,994 | 6,064 | 1,970,200 | 6,064 |
| 2018-02-23 | 5,970 | 5,974 | 5,929 | 5,956 | 2,678,900 | 5,956 |
| 2018-02-22 | 5,906 | 5,923 | 5,860 | 5,886 | 2,708,700 | 5,886 |
| 2018-02-21 | 5,910 | 5,939 | 5,861 | 5,923 | 2,122,900 | 5,923 |
| 2018-02-20 | 5,950 | 5,955 | 5,900 | 5,910 | 1,521,700 | 5,910 |
| 2018-02-19 | 6,000 | 6,021 | 5,945 | 5,978 | 1,382,300 | 5,978 |
| 2018-02-16 | 5,972 | 6,015 | 5,940 | 5,949 | 1,507,400 | 5,949 |
| 2018-02-15 | 5,997 | 6,010 | 5,927 | 5,943 | 1,749,900 | 5,943 |
| 2018-02-14 | 5,900 | 5,943 | 5,880 | 5,914 | 2,105,400 | 5,914 |
| 2018-02-13 | 6,004 | 6,007 | 5,890 | 5,900 | 2,330,400 | 5,900 |
| 2018-02-09 | 5,950 | 5,978 | 5,912 | 5,976 | 2,839,700 | 5,976 |
| 2018-02-08 | 6,114 | 6,154 | 6,075 | 6,136 | 2,209,700 | 6,136 |
| 2018-02-07 | 6,137 | 6,190 | 6,026 | 6,028 | 3,578,900 | 6,028 |
| 2018-02-06 | 6,117 | 6,139 | 5,903 | 5,993 | 4,221,500 | 5,993 |
| 2018-02-05 | 6,420 | 6,430 | 6,296 | 6,317 | 2,760,900 | 6,317 |
| 2018-02-02 | 6,599 | 6,613 | 6,460 | 6,516 | 2,548,700 | 6,516 |
| 2018-02-01 | 6,450 | 6,522 | 6,450 | 6,522 | 1,578,200 | 6,522 |
| 2018-01-31 | 6,500 | 6,510 | 6,415 | 6,415 | 2,205,300 | 6,415 |
| 2018-01-30 | 6,564 | 6,592 | 6,483 | 6,511 | 1,898,800 | 6,511 |
| 2018-01-29 | 6,643 | 6,653 | 6,590 | 6,595 | 1,303,900 | 6,595 |
| 2018-01-26 | 6,579 | 6,659 | 6,579 | 6,644 | 2,380,600 | 6,644 |
| 2018-01-25 | 6,510 | 6,565 | 6,510 | 6,545 | 1,468,800 | 6,545 |
| 2018-01-24 | 6,596 | 6,641 | 6,583 | 6,610 | 1,438,900 | 6,610 |
| 2018-01-23 | 6,532 | 6,641 | 6,504 | 6,621 | 2,071,200 | 6,621 |
| 2018-01-22 | 6,453 | 6,491 | 6,430 | 6,491 | 1,349,600 | 6,491 |
| 2018-01-19 | 6,442 | 6,477 | 6,432 | 6,466 | 1,574,300 | 6,466 |
| 2018-01-18 | 6,449 | 6,465 | 6,400 | 6,422 | 2,139,700 | 6,422 |
| 2018-01-17 | 6,404 | 6,410 | 6,373 | 6,391 | 1,960,300 | 6,391 |
| 2018-01-16 | 6,427 | 6,456 | 6,420 | 6,446 | 938,800 | 6,446 |
| 2018-01-15 | 6,468 | 6,485 | 6,397 | 6,419 | 1,519,400 | 6,419 |
| 2018-01-12 | 6,530 | 6,537 | 6,425 | 6,445 | 2,081,200 | 6,445 |
| 2018-01-11 | 6,600 | 6,618 | 6,519 | 6,545 | 2,205,000 | 6,545 |
| 2018-01-10 | 6,650 | 6,693 | 6,642 | 6,666 | 1,373,900 | 6,666 |
| 2018-01-09 | 6,624 | 6,680 | 6,620 | 6,647 | 1,963,200 | 6,647 |
| 2018-01-05 | 6,516 | 6,582 | 6,496 | 6,568 | 2,107,000 | 6,568 |
| 2018-01-04 | 6,500 | 6,519 | 6,425 | 6,516 | 2,346,300 | 6,516 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
