4521 科研製薬(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 | 4,905 | 4,945 | 4,860 | 4,865 | 125,400 | 4,865 |
| 2018-12-27 | 4,860 | 4,990 | 4,860 | 4,975 | 138,100 | 4,975 |
| 2018-12-26 | 4,670 | 4,790 | 4,670 | 4,765 | 154,500 | 4,765 |
| 2018-12-25 | 4,640 | 4,640 | 4,535 | 4,555 | 135,300 | 4,555 |
| 2018-12-21 | 4,870 | 4,900 | 4,825 | 4,850 | 181,400 | 4,850 |
| 2018-12-20 | 4,980 | 5,070 | 4,910 | 4,940 | 205,800 | 4,940 |
| 2018-12-19 | 5,100 | 5,100 | 5,040 | 5,080 | 126,700 | 5,080 |
| 2018-12-18 | 5,250 | 5,250 | 5,170 | 5,170 | 97,100 | 5,170 |
| 2018-12-17 | 5,330 | 5,340 | 5,270 | 5,300 | 96,200 | 5,300 |
| 2018-12-14 | 5,350 | 5,450 | 5,350 | 5,390 | 135,800 | 5,390 |
| 2018-12-13 | 5,390 | 5,460 | 5,370 | 5,410 | 116,700 | 5,410 |
| 2018-12-12 | 5,310 | 5,360 | 5,260 | 5,330 | 133,000 | 5,330 |
| 2018-12-11 | 5,340 | 5,370 | 5,200 | 5,220 | 116,400 | 5,220 |
| 2018-12-10 | 5,320 | 5,370 | 5,290 | 5,330 | 119,700 | 5,330 |
| 2018-12-07 | 5,390 | 5,490 | 5,340 | 5,480 | 165,400 | 5,480 |
| 2018-12-06 | 5,460 | 5,480 | 5,330 | 5,350 | 155,100 | 5,350 |
| 2018-12-05 | 5,530 | 5,550 | 5,490 | 5,510 | 156,500 | 5,510 |
| 2018-12-04 | 5,790 | 5,830 | 5,600 | 5,620 | 160,000 | 5,620 |
| 2018-12-03 | 5,890 | 5,930 | 5,810 | 5,830 | 105,900 | 5,830 |
| 2018-11-30 | 5,750 | 5,830 | 5,740 | 5,810 | 112,200 | 5,810 |
| 2018-11-29 | 5,780 | 5,840 | 5,730 | 5,750 | 96,700 | 5,750 |
| 2018-11-28 | 5,620 | 5,730 | 5,600 | 5,710 | 81,900 | 5,710 |
| 2018-11-27 | 5,590 | 5,660 | 5,580 | 5,610 | 84,000 | 5,610 |
| 2018-11-26 | 5,540 | 5,600 | 5,540 | 5,580 | 87,100 | 5,580 |
| 2018-11-22 | 5,500 | 5,590 | 5,500 | 5,590 | 55,500 | 5,590 |
| 2018-11-21 | 5,430 | 5,550 | 5,430 | 5,500 | 101,900 | 5,500 |
| 2018-11-20 | 5,540 | 5,620 | 5,490 | 5,490 | 202,800 | 5,490 |
| 2018-11-19 | 5,580 | 5,640 | 5,430 | 5,450 | 199,500 | 5,450 |
| 2018-11-16 | 5,540 | 5,670 | 5,510 | 5,520 | 174,900 | 5,520 |
| 2018-11-15 | 5,600 | 5,610 | 5,500 | 5,530 | 84,800 | 5,530 |
| 2018-11-14 | 5,700 | 5,720 | 5,630 | 5,640 | 99,000 | 5,640 |
| 2018-11-13 | 5,680 | 5,720 | 5,650 | 5,680 | 64,100 | 5,680 |
| 2018-11-12 | 5,780 | 5,860 | 5,780 | 5,810 | 42,500 | 5,810 |
| 2018-11-09 | 5,800 | 5,850 | 5,780 | 5,800 | 56,800 | 5,800 |
| 2018-11-08 | 5,850 | 5,850 | 5,770 | 5,780 | 68,000 | 5,780 |
| 2018-11-07 | 5,630 | 5,760 | 5,620 | 5,720 | 84,400 | 5,720 |
| 2018-11-06 | 5,670 | 5,800 | 5,670 | 5,700 | 76,800 | 5,700 |
| 2018-11-05 | 5,600 | 5,700 | 5,600 | 5,670 | 70,700 | 5,670 |
| 2018-11-02 | 5,600 | 5,670 | 5,560 | 5,660 | 58,900 | 5,660 |
| 2018-11-01 | 5,560 | 5,650 | 5,530 | 5,550 | 116,800 | 5,550 |
| 2018-10-31 | 5,510 | 5,670 | 5,510 | 5,660 | 94,000 | 5,660 |
| 2018-10-30 | 5,500 | 5,570 | 5,500 | 5,540 | 102,300 | 5,540 |
| 2018-10-29 | 5,660 | 5,710 | 5,510 | 5,520 | 76,200 | 5,520 |
| 2018-10-26 | 5,600 | 5,630 | 5,510 | 5,580 | 97,600 | 5,580 |
| 2018-10-25 | 5,750 | 5,790 | 5,610 | 5,620 | 99,200 | 5,620 |
| 2018-10-24 | 5,880 | 5,900 | 5,810 | 5,850 | 70,900 | 5,850 |
| 2018-10-23 | 5,890 | 5,890 | 5,760 | 5,780 | 84,600 | 5,780 |
| 2018-10-22 | 5,960 | 5,980 | 5,890 | 5,940 | 50,300 | 5,940 |
| 2018-10-19 | 5,900 | 5,980 | 5,890 | 5,970 | 92,100 | 5,970 |
| 2018-10-18 | 5,930 | 6,000 | 5,910 | 5,930 | 72,700 | 5,930 |
| 2018-10-17 | 5,870 | 5,960 | 5,810 | 5,930 | 83,500 | 5,930 |
| 2018-10-16 | 5,680 | 5,800 | 5,680 | 5,770 | 73,800 | 5,770 |
| 2018-10-15 | 5,760 | 5,840 | 5,690 | 5,720 | 102,500 | 5,720 |
| 2018-10-12 | 5,870 | 5,870 | 5,710 | 5,760 | 145,100 | 5,760 |
| 2018-10-11 | 5,840 | 5,880 | 5,760 | 5,810 | 119,300 | 5,810 |
| 2018-10-10 | 5,900 | 5,970 | 5,870 | 5,940 | 101,600 | 5,940 |
| 2018-10-09 | 5,930 | 5,990 | 5,820 | 5,840 | 102,000 | 5,840 |
| 2018-10-05 | 5,930 | 6,010 | 5,910 | 5,950 | 82,500 | 5,950 |
| 2018-10-04 | 6,040 | 6,050 | 5,940 | 5,950 | 99,600 | 5,950 |
| 2018-10-03 | 6,030 | 6,080 | 5,990 | 5,990 | 72,800 | 5,990 |
| 2018-10-02 | 5,990 | 6,060 | 5,940 | 6,040 | 108,700 | 6,040 |
| 2018-10-01 | 6,020 | 6,070 | 5,920 | 5,990 | 95,500 | 5,990 |
| 2018-09-28 | 6,050 | 6,100 | 6,010 | 6,040 | 65,300 | 6,040 |
| 2018-09-27 | 6,040 | 6,120 | 5,980 | 6,000 | 99,900 | 6,000 |
| 2018-09-26 | 6,020 | 6,070 | 5,960 | 6,070 | 85,300 | 6,070 |
| 2018-09-25 | 5,950 | 6,090 | 5,950 | 6,080 | 128,300 | 6,080 |
| 2018-09-21 | 5,830 | 5,990 | 5,740 | 5,930 | 173,700 | 5,930 |
| 2018-09-20 | 5,850 | 5,870 | 5,770 | 5,790 | 91,100 | 5,790 |
| 2018-09-19 | 5,840 | 5,890 | 5,800 | 5,870 | 92,300 | 5,870 |
| 2018-09-18 | 5,680 | 5,830 | 5,670 | 5,810 | 110,800 | 5,810 |
| 2018-09-14 | 5,670 | 5,730 | 5,650 | 5,680 | 117,700 | 5,680 |
| 2018-09-13 | 5,630 | 5,730 | 5,620 | 5,640 | 73,800 | 5,640 |
| 2018-09-12 | 5,570 | 5,650 | 5,540 | 5,600 | 105,400 | 5,600 |
| 2018-09-11 | 5,570 | 5,650 | 5,570 | 5,620 | 89,400 | 5,620 |
| 2018-09-10 | 5,620 | 5,680 | 5,590 | 5,630 | 96,600 | 5,630 |
| 2018-09-07 | 5,550 | 5,680 | 5,540 | 5,590 | 93,300 | 5,590 |
| 2018-09-06 | 5,660 | 5,670 | 5,580 | 5,590 | 95,400 | 5,590 |
| 2018-09-05 | 5,670 | 5,750 | 5,650 | 5,700 | 79,100 | 5,700 |
| 2018-09-04 | 5,660 | 5,700 | 5,620 | 5,670 | 55,800 | 5,670 |
| 2018-09-03 | 5,640 | 5,670 | 5,610 | 5,660 | 51,100 | 5,660 |
| 2018-08-31 | 5,600 | 5,740 | 5,590 | 5,710 | 146,700 | 5,710 |
| 2018-08-30 | 5,670 | 5,670 | 5,600 | 5,630 | 99,100 | 5,630 |
| 2018-08-29 | 5,580 | 5,610 | 5,540 | 5,590 | 75,800 | 5,590 |
| 2018-08-28 | 5,600 | 5,600 | 5,510 | 5,530 | 67,400 | 5,530 |
| 2018-08-27 | 5,530 | 5,600 | 5,500 | 5,570 | 109,900 | 5,570 |
| 2018-08-24 | 5,530 | 5,530 | 5,480 | 5,500 | 42,700 | 5,500 |
| 2018-08-23 | 5,380 | 5,500 | 5,380 | 5,490 | 126,100 | 5,490 |
| 2018-08-22 | 5,370 | 5,470 | 5,360 | 5,430 | 95,000 | 5,430 |
| 2018-08-21 | 5,300 | 5,390 | 5,300 | 5,350 | 79,900 | 5,350 |
| 2018-08-20 | 5,390 | 5,390 | 5,300 | 5,350 | 82,900 | 5,350 |
| 2018-08-17 | 5,300 | 5,340 | 5,260 | 5,330 | 99,800 | 5,330 |
| 2018-08-16 | 5,430 | 5,440 | 5,310 | 5,330 | 173,500 | 5,330 |
| 2018-08-15 | 5,510 | 5,510 | 5,440 | 5,460 | 84,600 | 5,460 |
| 2018-08-14 | 5,510 | 5,580 | 5,490 | 5,530 | 92,200 | 5,530 |
| 2018-08-13 | 5,450 | 5,480 | 5,430 | 5,460 | 74,000 | 5,460 |
| 2018-08-10 | 5,450 | 5,490 | 5,430 | 5,460 | 80,400 | 5,460 |
| 2018-08-09 | 5,480 | 5,500 | 5,460 | 5,470 | 59,500 | 5,470 |
| 2018-08-08 | 5,520 | 5,560 | 5,470 | 5,510 | 90,400 | 5,510 |
| 2018-08-07 | 5,530 | 5,580 | 5,480 | 5,560 | 63,500 | 5,560 |
| 2018-08-06 | 5,600 | 5,620 | 5,540 | 5,580 | 122,300 | 5,580 |
| 2018-08-03 | 5,580 | 5,580 | 5,490 | 5,540 | 89,100 | 5,540 |
| 2018-08-02 | 5,590 | 5,630 | 5,500 | 5,560 | 202,300 | 5,560 |
| 2018-08-01 | 5,760 | 5,870 | 5,540 | 5,590 | 284,700 | 5,590 |
| 2018-07-31 | 5,740 | 5,810 | 5,710 | 5,790 | 128,700 | 5,790 |
| 2018-07-30 | 5,740 | 5,810 | 5,710 | 5,770 | 114,400 | 5,770 |
| 2018-07-27 | 5,820 | 5,850 | 5,760 | 5,830 | 72,500 | 5,830 |
| 2018-07-26 | 5,740 | 5,830 | 5,740 | 5,810 | 75,300 | 5,810 |
| 2018-07-25 | 5,810 | 5,840 | 5,710 | 5,720 | 87,200 | 5,720 |
| 2018-07-24 | 5,870 | 5,880 | 5,790 | 5,790 | 82,100 | 5,790 |
| 2018-07-23 | 5,770 | 5,830 | 5,770 | 5,790 | 80,100 | 5,790 |
| 2018-07-20 | 5,750 | 5,760 | 5,680 | 5,740 | 124,000 | 5,740 |
| 2018-07-19 | 5,850 | 5,880 | 5,710 | 5,730 | 95,000 | 5,730 |
| 2018-07-18 | 5,790 | 5,790 | 5,730 | 5,750 | 52,700 | 5,750 |
| 2018-07-17 | 5,600 | 5,810 | 5,600 | 5,770 | 141,300 | 5,770 |
| 2018-07-13 | 5,540 | 5,600 | 5,510 | 5,580 | 71,400 | 5,580 |
| 2018-07-12 | 5,500 | 5,610 | 5,500 | 5,540 | 108,300 | 5,540 |
| 2018-07-11 | 5,630 | 5,670 | 5,500 | 5,500 | 198,100 | 5,500 |
| 2018-07-10 | 5,720 | 5,770 | 5,670 | 5,680 | 121,300 | 5,680 |
| 2018-07-09 | 5,700 | 5,720 | 5,650 | 5,680 | 78,000 | 5,680 |
| 2018-07-06 | 5,610 | 5,780 | 5,530 | 5,690 | 302,900 | 5,690 |
| 2018-07-05 | 5,770 | 5,810 | 5,750 | 5,770 | 146,200 | 5,770 |
| 2018-07-04 | 5,650 | 5,760 | 5,640 | 5,740 | 103,700 | 5,740 |
| 2018-07-03 | 5,660 | 5,720 | 5,650 | 5,700 | 81,600 | 5,700 |
| 2018-07-02 | 5,690 | 5,760 | 5,640 | 5,650 | 115,900 | 5,650 |
| 2018-06-29 | 5,700 | 5,750 | 5,680 | 5,690 | 139,000 | 5,690 |
| 2018-06-28 | 5,850 | 5,860 | 5,710 | 5,720 | 137,500 | 5,720 |
| 2018-06-27 | 5,870 | 5,970 | 5,870 | 5,930 | 99,900 | 5,930 |
| 2018-06-26 | 5,840 | 5,880 | 5,780 | 5,850 | 83,000 | 5,850 |
| 2018-06-25 | 5,890 | 5,900 | 5,760 | 5,810 | 91,900 | 5,810 |
| 2018-06-22 | 5,810 | 5,920 | 5,810 | 5,890 | 110,200 | 5,890 |
| 2018-06-21 | 5,840 | 5,910 | 5,800 | 5,810 | 163,800 | 5,810 |
| 2018-06-20 | 5,870 | 5,920 | 5,800 | 5,880 | 142,100 | 5,880 |
| 2018-06-19 | 5,840 | 5,870 | 5,780 | 5,830 | 116,100 | 5,830 |
| 2018-06-18 | 5,850 | 5,920 | 5,820 | 5,850 | 112,500 | 5,850 |
| 2018-06-15 | 5,860 | 5,940 | 5,850 | 5,850 | 136,900 | 5,850 |
| 2018-06-14 | 5,820 | 5,880 | 5,780 | 5,820 | 95,600 | 5,820 |
| 2018-06-13 | 5,810 | 5,910 | 5,810 | 5,820 | 100,800 | 5,820 |
| 2018-06-12 | 5,740 | 5,810 | 5,720 | 5,810 | 93,900 | 5,810 |
| 2018-06-11 | 5,780 | 5,810 | 5,710 | 5,770 | 78,300 | 5,770 |
| 2018-06-08 | 5,790 | 5,830 | 5,750 | 5,780 | 136,400 | 5,780 |
| 2018-06-07 | 5,730 | 5,750 | 5,690 | 5,750 | 103,800 | 5,750 |
| 2018-06-06 | 5,710 | 5,780 | 5,710 | 5,730 | 103,800 | 5,730 |
| 2018-06-05 | 5,730 | 5,760 | 5,660 | 5,750 | 190,800 | 5,750 |
| 2018-06-04 | 5,970 | 6,050 | 5,720 | 5,750 | 313,300 | 5,750 |
| 2018-06-01 | 6,020 | 6,120 | 5,990 | 6,070 | 79,900 | 6,070 |
| 2018-05-31 | 5,980 | 6,060 | 5,970 | 6,030 | 112,100 | 6,030 |
| 2018-05-30 | 6,000 | 6,050 | 5,990 | 6,010 | 97,000 | 6,010 |
| 2018-05-29 | 6,030 | 6,100 | 6,010 | 6,050 | 64,100 | 6,050 |
| 2018-05-28 | 6,100 | 6,110 | 6,010 | 6,030 | 87,600 | 6,030 |
| 2018-05-25 | 6,150 | 6,200 | 6,090 | 6,100 | 147,100 | 6,100 |
| 2018-05-24 | 6,200 | 6,280 | 6,190 | 6,220 | 111,700 | 6,220 |
| 2018-05-23 | 6,130 | 6,220 | 6,130 | 6,200 | 93,000 | 6,200 |
| 2018-05-22 | 6,130 | 6,190 | 6,110 | 6,180 | 67,100 | 6,180 |
| 2018-05-21 | 6,160 | 6,170 | 6,120 | 6,130 | 70,300 | 6,130 |
| 2018-05-18 | 6,090 | 6,170 | 6,020 | 6,160 | 164,800 | 6,160 |
| 2018-05-17 | 6,270 | 6,310 | 6,090 | 6,150 | 169,700 | 6,150 |
| 2018-05-16 | 6,300 | 6,400 | 6,110 | 6,200 | 231,100 | 6,200 |
| 2018-05-15 | 6,300 | 6,450 | 6,290 | 6,380 | 105,000 | 6,380 |
| 2018-05-14 | 6,270 | 6,320 | 6,170 | 6,230 | 140,700 | 6,230 |
| 2018-05-11 | 6,180 | 6,310 | 6,180 | 6,270 | 131,500 | 6,270 |
| 2018-05-10 | 6,270 | 6,410 | 6,080 | 6,160 | 194,700 | 6,160 |
| 2018-05-09 | 6,500 | 6,600 | 6,080 | 6,250 | 335,200 | 6,250 |
| 2018-05-08 | 6,400 | 6,500 | 6,310 | 6,420 | 100,900 | 6,420 |
| 2018-05-07 | 6,310 | 6,390 | 6,310 | 6,390 | 81,500 | 6,390 |
| 2018-05-02 | 6,530 | 6,540 | 6,410 | 6,460 | 81,400 | 6,460 |
| 2018-05-01 | 6,480 | 6,500 | 6,430 | 6,490 | 50,100 | 6,490 |
| 2018-04-27 | 6,530 | 6,540 | 6,460 | 6,480 | 76,200 | 6,480 |
| 2018-04-26 | 6,510 | 6,540 | 6,450 | 6,480 | 72,500 | 6,480 |
| 2018-04-25 | 6,410 | 6,520 | 6,400 | 6,460 | 82,200 | 6,460 |
| 2018-04-24 | 6,330 | 6,430 | 6,330 | 6,430 | 73,200 | 6,430 |
| 2018-04-23 | 6,420 | 6,430 | 6,350 | 6,380 | 79,100 | 6,380 |
| 2018-04-20 | 6,370 | 6,440 | 6,370 | 6,390 | 73,500 | 6,390 |
| 2018-04-19 | 6,450 | 6,460 | 6,340 | 6,390 | 90,000 | 6,390 |
| 2018-04-18 | 6,430 | 6,480 | 6,420 | 6,450 | 73,200 | 6,450 |
| 2018-04-17 | 6,350 | 6,480 | 6,350 | 6,410 | 85,200 | 6,410 |
| 2018-04-16 | 6,270 | 6,440 | 6,260 | 6,430 | 100,300 | 6,430 |
| 2018-04-13 | 6,390 | 6,420 | 6,260 | 6,270 | 100,200 | 6,270 |
| 2018-04-12 | 6,360 | 6,430 | 6,340 | 6,360 | 81,300 | 6,360 |
| 2018-04-11 | 6,410 | 6,450 | 6,290 | 6,350 | 125,700 | 6,350 |
| 2018-04-10 | 6,430 | 6,550 | 6,410 | 6,430 | 132,400 | 6,430 |
| 2018-04-09 | 6,500 | 6,560 | 6,450 | 6,500 | 123,300 | 6,500 |
| 2018-04-06 | 6,400 | 6,500 | 6,350 | 6,470 | 147,700 | 6,470 |
| 2018-04-05 | 6,400 | 6,450 | 6,370 | 6,420 | 201,400 | 6,420 |
| 2018-04-04 | 6,300 | 6,320 | 6,230 | 6,310 | 99,300 | 6,310 |
| 2018-04-03 | 6,140 | 6,300 | 6,100 | 6,270 | 121,000 | 6,270 |
| 2018-03-30 | 6,300 | 6,340 | 6,210 | 6,280 | 103,300 | 6,280 |
| 2018-03-29 | 6,280 | 6,310 | 6,160 | 6,240 | 108,200 | 6,240 |
| 2018-03-28 | 6,120 | 6,250 | 6,120 | 6,230 | 125,800 | 6,230 |
| 2018-03-27 | 6,140 | 6,270 | 6,140 | 6,260 | 193,200 | 6,260 |
| 2018-03-26 | 5,900 | 6,070 | 5,900 | 6,070 | 198,600 | 6,070 |
| 2018-03-23 | 6,010 | 6,050 | 5,850 | 5,860 | 123,300 | 5,860 |
| 2018-03-22 | 5,900 | 6,130 | 5,900 | 6,110 | 166,800 | 6,110 |
| 2018-03-20 | 5,960 | 5,960 | 5,900 | 5,940 | 80,300 | 5,940 |
| 2018-03-19 | 6,000 | 6,050 | 5,970 | 5,990 | 95,100 | 5,990 |
| 2018-03-16 | 6,070 | 6,130 | 6,010 | 6,020 | 146,100 | 6,020 |
| 2018-03-15 | 6,150 | 6,200 | 6,100 | 6,140 | 123,400 | 6,140 |
| 2018-03-14 | 6,180 | 6,220 | 6,140 | 6,180 | 105,400 | 6,180 |
| 2018-03-13 | 6,100 | 6,180 | 6,080 | 6,180 | 84,100 | 6,180 |
| 2018-03-12 | 6,120 | 6,190 | 6,050 | 6,110 | 119,100 | 6,110 |
| 2018-03-09 | 6,050 | 6,090 | 5,960 | 6,020 | 155,100 | 6,020 |
| 2018-03-08 | 5,960 | 5,980 | 5,930 | 5,960 | 81,200 | 5,960 |
| 2018-03-07 | 5,810 | 6,000 | 5,800 | 5,900 | 160,900 | 5,900 |
| 2018-03-06 | 5,860 | 5,910 | 5,790 | 5,810 | 150,100 | 5,810 |
| 2018-03-05 | 5,870 | 5,990 | 5,810 | 5,840 | 182,700 | 5,840 |
| 2018-03-02 | 6,000 | 6,080 | 5,920 | 5,950 | 174,200 | 5,950 |
| 2018-03-01 | 6,010 | 6,110 | 5,980 | 6,090 | 136,100 | 6,090 |
| 2018-02-28 | 5,980 | 6,110 | 5,950 | 6,060 | 182,600 | 6,060 |
| 2018-02-27 | 6,050 | 6,090 | 5,990 | 6,000 | 122,700 | 6,000 |
| 2018-02-26 | 5,990 | 6,080 | 5,970 | 6,030 | 123,300 | 6,030 |
| 2018-02-23 | 5,940 | 6,000 | 5,940 | 5,990 | 83,000 | 5,990 |
| 2018-02-22 | 6,010 | 6,010 | 5,920 | 5,940 | 107,700 | 5,940 |
| 2018-02-21 | 6,090 | 6,130 | 6,030 | 6,070 | 220,700 | 6,070 |
| 2018-02-20 | 6,150 | 6,260 | 6,130 | 6,180 | 180,400 | 6,180 |
| 2018-02-19 | 6,190 | 6,370 | 6,120 | 6,190 | 231,200 | 6,190 |
| 2018-02-16 | 5,840 | 6,120 | 5,840 | 6,120 | 630,200 | 6,120 |
| 2018-02-15 | 5,630 | 5,630 | 5,530 | 5,550 | 90,000 | 5,550 |
| 2018-02-14 | 5,540 | 5,620 | 5,540 | 5,580 | 150,400 | 5,580 |
| 2018-02-13 | 5,640 | 5,650 | 5,500 | 5,500 | 108,000 | 5,500 |
| 2018-02-09 | 5,500 | 5,640 | 5,500 | 5,630 | 154,300 | 5,630 |
| 2018-02-08 | 5,600 | 5,680 | 5,600 | 5,660 | 108,800 | 5,660 |
| 2018-02-07 | 5,600 | 5,730 | 5,590 | 5,590 | 145,600 | 5,590 |
| 2018-02-06 | 5,600 | 5,610 | 5,430 | 5,500 | 207,400 | 5,500 |
| 2018-02-05 | 5,810 | 5,830 | 5,710 | 5,720 | 151,500 | 5,720 |
| 2018-02-02 | 5,840 | 5,950 | 5,800 | 5,910 | 166,600 | 5,910 |
| 2018-02-01 | 5,720 | 5,960 | 5,720 | 5,850 | 241,300 | 5,850 |
| 2018-01-31 | 5,770 | 5,790 | 5,710 | 5,720 | 110,600 | 5,720 |
| 2018-01-30 | 5,870 | 5,890 | 5,770 | 5,810 | 168,100 | 5,810 |
| 2018-01-29 | 5,910 | 5,910 | 5,830 | 5,880 | 112,600 | 5,880 |
| 2018-01-26 | 5,950 | 5,980 | 5,900 | 5,910 | 119,600 | 5,910 |
| 2018-01-25 | 5,940 | 5,950 | 5,880 | 5,900 | 66,100 | 5,900 |
| 2018-01-24 | 5,870 | 5,950 | 5,860 | 5,940 | 107,100 | 5,940 |
| 2018-01-23 | 5,850 | 5,880 | 5,830 | 5,870 | 73,900 | 5,870 |
| 2018-01-22 | 5,780 | 5,850 | 5,760 | 5,850 | 104,900 | 5,850 |
| 2018-01-19 | 5,790 | 5,800 | 5,720 | 5,730 | 74,700 | 5,730 |
| 2018-01-18 | 5,810 | 5,840 | 5,680 | 5,700 | 212,000 | 5,700 |
| 2018-01-17 | 5,730 | 5,740 | 5,710 | 5,710 | 85,400 | 5,710 |
| 2018-01-16 | 5,760 | 5,780 | 5,720 | 5,740 | 47,600 | 5,740 |
| 2018-01-15 | 5,820 | 5,820 | 5,720 | 5,740 | 86,900 | 5,740 |
| 2018-01-12 | 5,830 | 5,840 | 5,790 | 5,810 | 104,300 | 5,810 |
| 2018-01-11 | 5,880 | 5,900 | 5,810 | 5,850 | 93,700 | 5,850 |
| 2018-01-10 | 5,910 | 5,920 | 5,860 | 5,890 | 89,300 | 5,890 |
| 2018-01-09 | 5,890 | 5,900 | 5,860 | 5,900 | 75,200 | 5,900 |
| 2018-01-05 | 5,880 | 5,900 | 5,820 | 5,890 | 134,200 | 5,890 |
| 2018-01-04 | 5,880 | 5,910 | 5,830 | 5,880 | 147,200 | 5,880 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1993-03-26]1株→1.05株 [1990-07-26]1株→1.095株
