4526 理研ビタミン(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 | 3,540 | 3,550 | 3,515 | 3,545 | 10,500 | 1,772.50 |
| 2018-12-27 | 3,450 | 3,600 | 3,440 | 3,600 | 20,300 | 1,800 |
| 2018-12-26 | 3,375 | 3,445 | 3,310 | 3,350 | 19,100 | 1,675 |
| 2018-12-25 | 3,490 | 3,490 | 3,370 | 3,380 | 43,700 | 1,690 |
| 2018-12-21 | 3,495 | 3,545 | 3,410 | 3,530 | 53,700 | 1,765 |
| 2018-12-20 | 3,525 | 3,530 | 3,440 | 3,480 | 21,400 | 1,740 |
| 2018-12-19 | 3,560 | 3,565 | 3,505 | 3,545 | 19,400 | 1,772.50 |
| 2018-12-18 | 3,645 | 3,650 | 3,565 | 3,570 | 15,500 | 1,785 |
| 2018-12-17 | 3,700 | 3,770 | 3,665 | 3,690 | 11,700 | 1,845 |
| 2018-12-14 | 3,845 | 3,885 | 3,715 | 3,735 | 29,100 | 1,867.50 |
| 2018-12-13 | 3,765 | 3,885 | 3,715 | 3,810 | 28,500 | 1,905 |
| 2018-12-12 | 3,615 | 3,700 | 3,615 | 3,690 | 14,500 | 1,845 |
| 2018-12-11 | 3,625 | 3,700 | 3,565 | 3,625 | 19,100 | 1,812.50 |
| 2018-12-10 | 3,705 | 3,745 | 3,605 | 3,635 | 24,000 | 1,817.50 |
| 2018-12-07 | 3,745 | 3,820 | 3,715 | 3,805 | 16,500 | 1,902.50 |
| 2018-12-06 | 3,760 | 3,795 | 3,715 | 3,740 | 12,000 | 1,870 |
| 2018-12-05 | 3,715 | 3,805 | 3,715 | 3,790 | 15,600 | 1,895 |
| 2018-12-04 | 3,860 | 3,860 | 3,745 | 3,755 | 15,800 | 1,877.50 |
| 2018-12-03 | 3,950 | 3,950 | 3,815 | 3,840 | 20,500 | 1,920 |
| 2018-11-30 | 3,720 | 3,870 | 3,720 | 3,870 | 42,700 | 1,935 |
| 2018-11-29 | 3,700 | 3,705 | 3,650 | 3,675 | 9,200 | 1,837.50 |
| 2018-11-28 | 3,665 | 3,680 | 3,625 | 3,675 | 9,600 | 1,837.50 |
| 2018-11-27 | 3,650 | 3,670 | 3,615 | 3,665 | 12,900 | 1,832.50 |
| 2018-11-26 | 3,675 | 3,675 | 3,585 | 3,595 | 15,300 | 1,797.50 |
| 2018-11-22 | 3,605 | 3,685 | 3,600 | 3,675 | 16,900 | 1,837.50 |
| 2018-11-21 | 3,555 | 3,575 | 3,510 | 3,570 | 11,900 | 1,785 |
| 2018-11-20 | 3,465 | 3,550 | 3,460 | 3,550 | 13,600 | 1,775 |
| 2018-11-19 | 3,580 | 3,590 | 3,460 | 3,460 | 18,000 | 1,730 |
| 2018-11-16 | 3,685 | 3,745 | 3,535 | 3,555 | 28,000 | 1,777.50 |
| 2018-11-15 | 3,695 | 3,750 | 3,665 | 3,710 | 21,400 | 1,855 |
| 2018-11-14 | 3,600 | 3,710 | 3,600 | 3,695 | 19,700 | 1,847.50 |
| 2018-11-13 | 3,620 | 3,655 | 3,535 | 3,575 | 20,300 | 1,787.50 |
| 2018-11-12 | 3,640 | 3,725 | 3,640 | 3,660 | 16,900 | 1,830 |
| 2018-11-09 | 3,650 | 3,680 | 3,615 | 3,665 | 11,600 | 1,832.50 |
| 2018-11-08 | 3,560 | 3,645 | 3,560 | 3,645 | 16,800 | 1,822.50 |
| 2018-11-07 | 3,525 | 3,590 | 3,520 | 3,560 | 16,200 | 1,780 |
| 2018-11-06 | 3,445 | 3,535 | 3,420 | 3,525 | 21,500 | 1,762.50 |
| 2018-11-05 | 3,375 | 3,430 | 3,355 | 3,420 | 26,200 | 1,710 |
| 2018-11-02 | 3,455 | 3,455 | 3,355 | 3,390 | 42,800 | 1,695 |
| 2018-11-01 | 3,500 | 3,500 | 3,415 | 3,430 | 32,500 | 1,715 |
| 2018-10-31 | 3,765 | 3,765 | 3,460 | 3,480 | 68,200 | 1,740 |
| 2018-10-30 | 3,710 | 3,745 | 3,640 | 3,640 | 156,100 | 1,820 |
| 2018-10-29 | 3,740 | 3,795 | 3,660 | 3,665 | 30,100 | 1,832.50 |
| 2018-10-26 | 3,785 | 3,805 | 3,740 | 3,760 | 18,900 | 1,880 |
| 2018-10-25 | 3,765 | 3,790 | 3,735 | 3,745 | 28,200 | 1,872.50 |
| 2018-10-24 | 3,745 | 3,860 | 3,745 | 3,835 | 30,900 | 1,917.50 |
| 2018-10-23 | 3,775 | 3,775 | 3,740 | 3,740 | 18,800 | 1,870 |
| 2018-10-22 | 3,730 | 3,820 | 3,710 | 3,805 | 15,700 | 1,902.50 |
| 2018-10-19 | 3,720 | 3,780 | 3,670 | 3,730 | 33,000 | 1,865 |
| 2018-10-18 | 3,860 | 3,895 | 3,725 | 3,730 | 47,300 | 1,865 |
| 2018-10-17 | 3,845 | 3,940 | 3,845 | 3,895 | 23,000 | 1,947.50 |
| 2018-10-16 | 3,765 | 3,860 | 3,765 | 3,820 | 19,600 | 1,910 |
| 2018-10-15 | 3,835 | 3,850 | 3,785 | 3,785 | 22,800 | 1,892.50 |
| 2018-10-12 | 3,840 | 3,940 | 3,840 | 3,850 | 20,800 | 1,925 |
| 2018-10-11 | 3,920 | 3,920 | 3,805 | 3,840 | 26,500 | 1,920 |
| 2018-10-10 | 3,895 | 4,035 | 3,895 | 3,970 | 30,500 | 1,985 |
| 2018-10-09 | 4,020 | 4,030 | 3,900 | 3,915 | 23,700 | 1,957.50 |
| 2018-10-05 | 3,990 | 4,030 | 3,915 | 3,995 | 28,800 | 1,997.50 |
| 2018-10-04 | 3,930 | 4,000 | 3,920 | 3,990 | 20,900 | 1,995 |
| 2018-10-03 | 3,940 | 3,960 | 3,900 | 3,900 | 12,500 | 1,950 |
| 2018-10-02 | 3,920 | 3,970 | 3,920 | 3,955 | 13,500 | 1,977.50 |
| 2018-10-01 | 3,940 | 3,950 | 3,905 | 3,920 | 10,800 | 1,960 |
| 2018-09-28 | 3,925 | 3,975 | 3,925 | 3,940 | 14,800 | 1,970 |
| 2018-09-27 | 3,940 | 3,970 | 3,910 | 3,920 | 13,600 | 1,960 |
| 2018-09-26 | 3,905 | 3,975 | 3,860 | 3,965 | 22,300 | 1,982.50 |
| 2018-09-25 | 3,820 | 3,985 | 3,815 | 3,960 | 56,300 | 1,980 |
| 2018-09-21 | 3,800 | 3,825 | 3,790 | 3,800 | 24,700 | 1,900 |
| 2018-09-20 | 3,820 | 3,825 | 3,780 | 3,795 | 18,000 | 1,897.50 |
| 2018-09-19 | 3,770 | 3,825 | 3,770 | 3,820 | 17,800 | 1,910 |
| 2018-09-18 | 3,700 | 3,775 | 3,685 | 3,760 | 22,300 | 1,880 |
| 2018-09-14 | 3,720 | 3,740 | 3,705 | 3,710 | 20,100 | 1,855 |
| 2018-09-13 | 3,720 | 3,775 | 3,710 | 3,725 | 12,600 | 1,862.50 |
| 2018-09-12 | 3,755 | 3,755 | 3,685 | 3,720 | 21,800 | 1,860 |
| 2018-09-11 | 3,765 | 3,770 | 3,735 | 3,740 | 11,400 | 1,870 |
| 2018-09-10 | 3,765 | 3,785 | 3,755 | 3,760 | 7,200 | 1,880 |
| 2018-09-07 | 3,760 | 3,775 | 3,745 | 3,760 | 7,200 | 1,880 |
| 2018-09-06 | 3,795 | 3,795 | 3,745 | 3,765 | 11,000 | 1,882.50 |
| 2018-09-05 | 3,820 | 3,840 | 3,785 | 3,810 | 15,700 | 1,905 |
| 2018-09-04 | 3,845 | 3,850 | 3,825 | 3,840 | 8,100 | 1,920 |
| 2018-09-03 | 3,880 | 3,895 | 3,845 | 3,845 | 7,600 | 1,922.50 |
| 2018-08-31 | 3,850 | 3,910 | 3,850 | 3,910 | 15,600 | 1,955 |
| 2018-08-30 | 3,845 | 3,915 | 3,845 | 3,900 | 5,400 | 1,950 |
| 2018-08-29 | 3,860 | 3,920 | 3,850 | 3,860 | 14,300 | 1,930 |
| 2018-08-28 | 3,875 | 3,900 | 3,850 | 3,860 | 7,500 | 1,930 |
| 2018-08-27 | 3,795 | 3,910 | 3,795 | 3,870 | 17,000 | 1,935 |
| 2018-08-24 | 3,810 | 3,820 | 3,790 | 3,815 | 9,600 | 1,907.50 |
| 2018-08-23 | 3,850 | 3,850 | 3,775 | 3,810 | 15,700 | 1,905 |
| 2018-08-22 | 3,720 | 3,825 | 3,720 | 3,825 | 21,200 | 1,912.50 |
| 2018-08-21 | 3,715 | 3,750 | 3,710 | 3,720 | 8,600 | 1,860 |
| 2018-08-20 | 3,785 | 3,795 | 3,720 | 3,735 | 15,800 | 1,867.50 |
| 2018-08-17 | 3,750 | 3,760 | 3,730 | 3,755 | 10,500 | 1,877.50 |
| 2018-08-16 | 3,825 | 3,845 | 3,745 | 3,745 | 25,500 | 1,872.50 |
| 2018-08-15 | 3,835 | 3,865 | 3,825 | 3,825 | 13,000 | 1,912.50 |
| 2018-08-14 | 3,835 | 3,865 | 3,835 | 3,855 | 14,400 | 1,927.50 |
| 2018-08-13 | 3,970 | 3,970 | 3,815 | 3,825 | 32,600 | 1,912.50 |
| 2018-08-10 | 4,035 | 4,035 | 3,965 | 3,985 | 17,900 | 1,992.50 |
| 2018-08-09 | 3,990 | 4,055 | 3,990 | 4,035 | 29,900 | 2,017.50 |
| 2018-08-08 | 4,055 | 4,075 | 3,960 | 3,980 | 24,300 | 1,990 |
| 2018-08-07 | 3,990 | 4,060 | 3,985 | 4,055 | 9,400 | 2,027.50 |
| 2018-08-06 | 4,055 | 4,055 | 3,970 | 3,990 | 16,800 | 1,995 |
| 2018-08-03 | 4,030 | 4,050 | 4,010 | 4,015 | 9,200 | 2,007.50 |
| 2018-08-02 | 4,090 | 4,110 | 4,050 | 4,050 | 14,100 | 2,025 |
| 2018-08-01 | 4,205 | 4,205 | 4,050 | 4,090 | 30,500 | 2,045 |
| 2018-07-31 | 4,320 | 4,320 | 4,240 | 4,250 | 17,000 | 2,125 |
| 2018-07-30 | 4,270 | 4,320 | 4,245 | 4,300 | 9,800 | 2,150 |
| 2018-07-27 | 4,315 | 4,335 | 4,270 | 4,310 | 11,800 | 2,155 |
| 2018-07-26 | 4,305 | 4,380 | 4,300 | 4,360 | 14,200 | 2,180 |
| 2018-07-25 | 4,300 | 4,350 | 4,275 | 4,315 | 21,400 | 2,157.50 |
| 2018-07-24 | 4,270 | 4,295 | 4,245 | 4,290 | 14,300 | 2,145 |
| 2018-07-23 | 4,235 | 4,270 | 4,215 | 4,260 | 16,200 | 2,130 |
| 2018-07-20 | 4,180 | 4,210 | 4,155 | 4,210 | 7,700 | 2,105 |
| 2018-07-19 | 4,245 | 4,245 | 4,140 | 4,150 | 10,700 | 2,075 |
| 2018-07-18 | 4,285 | 4,305 | 4,230 | 4,235 | 10,900 | 2,117.50 |
| 2018-07-17 | 4,195 | 4,315 | 4,195 | 4,315 | 12,500 | 2,157.50 |
| 2018-07-13 | 4,125 | 4,225 | 4,125 | 4,205 | 11,800 | 2,102.50 |
| 2018-07-12 | 4,085 | 4,165 | 4,085 | 4,120 | 10,200 | 2,060 |
| 2018-07-11 | 4,165 | 4,165 | 4,080 | 4,085 | 11,600 | 2,042.50 |
| 2018-07-10 | 4,250 | 4,250 | 4,145 | 4,145 | 16,700 | 2,072.50 |
| 2018-07-09 | 4,230 | 4,250 | 4,200 | 4,250 | 11,100 | 2,125 |
| 2018-07-06 | 4,165 | 4,240 | 4,165 | 4,235 | 9,800 | 2,117.50 |
| 2018-07-05 | 4,170 | 4,195 | 4,125 | 4,140 | 5,600 | 2,070 |
| 2018-07-04 | 4,150 | 4,230 | 4,150 | 4,180 | 18,200 | 2,090 |
| 2018-07-03 | 4,320 | 4,385 | 4,205 | 4,205 | 18,200 | 2,102.50 |
| 2018-07-02 | 4,400 | 4,430 | 4,350 | 4,390 | 12,500 | 2,195 |
| 2018-06-29 | 4,445 | 4,445 | 4,380 | 4,400 | 7,100 | 2,200 |
| 2018-06-28 | 4,385 | 4,460 | 4,340 | 4,445 | 16,200 | 2,222.50 |
| 2018-06-27 | 4,380 | 4,405 | 4,340 | 4,380 | 10,200 | 2,190 |
| 2018-06-26 | 4,465 | 4,470 | 4,320 | 4,350 | 13,900 | 2,175 |
| 2018-06-25 | 4,530 | 4,550 | 4,480 | 4,505 | 25,600 | 2,252.50 |
| 2018-06-22 | 4,475 | 4,520 | 4,460 | 4,520 | 12,500 | 2,260 |
| 2018-06-21 | 4,435 | 4,485 | 4,435 | 4,465 | 8,900 | 2,232.50 |
| 2018-06-20 | 4,375 | 4,470 | 4,370 | 4,460 | 12,800 | 2,230 |
| 2018-06-19 | 4,490 | 4,490 | 4,400 | 4,400 | 8,500 | 2,200 |
| 2018-06-18 | 4,530 | 4,530 | 4,450 | 4,465 | 10,900 | 2,232.50 |
| 2018-06-15 | 4,500 | 4,525 | 4,425 | 4,525 | 20,400 | 2,262.50 |
| 2018-06-14 | 4,480 | 4,505 | 4,465 | 4,490 | 23,000 | 2,245 |
| 2018-06-13 | 4,450 | 4,495 | 4,450 | 4,480 | 9,500 | 2,240 |
| 2018-06-12 | 4,400 | 4,490 | 4,400 | 4,490 | 22,400 | 2,245 |
| 2018-06-11 | 4,385 | 4,435 | 4,375 | 4,420 | 11,500 | 2,210 |
| 2018-06-08 | 4,340 | 4,390 | 4,340 | 4,380 | 11,200 | 2,190 |
| 2018-06-07 | 4,370 | 4,380 | 4,320 | 4,375 | 7,100 | 2,187.50 |
| 2018-06-06 | 4,380 | 4,385 | 4,335 | 4,375 | 7,000 | 2,187.50 |
| 2018-06-05 | 4,370 | 4,380 | 4,325 | 4,365 | 12,100 | 2,182.50 |
| 2018-06-04 | 4,320 | 4,365 | 4,320 | 4,365 | 13,800 | 2,182.50 |
| 2018-06-01 | 4,320 | 4,320 | 4,290 | 4,315 | 5,900 | 2,157.50 |
| 2018-05-31 | 4,285 | 4,335 | 4,265 | 4,320 | 40,800 | 2,160 |
| 2018-05-30 | 4,255 | 4,285 | 4,225 | 4,255 | 13,800 | 2,127.50 |
| 2018-05-29 | 4,255 | 4,285 | 4,215 | 4,255 | 11,700 | 2,127.50 |
| 2018-05-28 | 4,285 | 4,285 | 4,215 | 4,235 | 4,800 | 2,117.50 |
| 2018-05-25 | 4,275 | 4,285 | 4,240 | 4,260 | 14,600 | 2,130 |
| 2018-05-24 | 4,275 | 4,285 | 4,245 | 4,255 | 6,800 | 2,127.50 |
| 2018-05-23 | 4,250 | 4,280 | 4,215 | 4,275 | 13,700 | 2,137.50 |
| 2018-05-22 | 4,260 | 4,260 | 4,215 | 4,225 | 9,500 | 2,112.50 |
| 2018-05-21 | 4,260 | 4,280 | 4,230 | 4,280 | 9,600 | 2,140 |
| 2018-05-18 | 4,180 | 4,275 | 4,180 | 4,235 | 14,600 | 2,117.50 |
| 2018-05-17 | 4,220 | 4,220 | 4,150 | 4,175 | 8,800 | 2,087.50 |
| 2018-05-16 | 4,180 | 4,220 | 4,150 | 4,215 | 9,800 | 2,107.50 |
| 2018-05-15 | 4,080 | 4,190 | 4,080 | 4,160 | 15,900 | 2,080 |
| 2018-05-14 | 4,045 | 4,120 | 4,045 | 4,105 | 9,600 | 2,052.50 |
| 2018-05-11 | 4,040 | 4,060 | 4,040 | 4,050 | 11,900 | 2,025 |
| 2018-05-10 | 4,025 | 4,050 | 4,015 | 4,035 | 5,700 | 2,017.50 |
| 2018-05-09 | 4,095 | 4,095 | 4,005 | 4,025 | 23,000 | 2,012.50 |
| 2018-05-08 | 4,115 | 4,135 | 4,055 | 4,070 | 21,300 | 2,035 |
| 2018-05-07 | 4,105 | 4,150 | 4,085 | 4,140 | 11,600 | 2,070 |
| 2018-05-02 | 4,120 | 4,130 | 4,085 | 4,105 | 8,600 | 2,052.50 |
| 2018-05-01 | 4,135 | 4,135 | 4,100 | 4,120 | 8,900 | 2,060 |
| 2018-04-27 | 4,130 | 4,170 | 4,105 | 4,120 | 21,900 | 2,060 |
| 2018-04-26 | 4,225 | 4,285 | 4,190 | 4,270 | 11,100 | 2,135 |
| 2018-04-25 | 4,225 | 4,255 | 4,185 | 4,255 | 20,300 | 2,127.50 |
| 2018-04-24 | 4,205 | 4,220 | 4,205 | 4,220 | 4,600 | 2,110 |
| 2018-04-23 | 4,220 | 4,220 | 4,165 | 4,205 | 14,000 | 2,102.50 |
| 2018-04-20 | 4,185 | 4,205 | 4,160 | 4,205 | 8,500 | 2,102.50 |
| 2018-04-19 | 4,155 | 4,190 | 4,130 | 4,185 | 4,300 | 2,092.50 |
| 2018-04-18 | 4,125 | 4,155 | 4,125 | 4,155 | 3,800 | 2,077.50 |
| 2018-04-17 | 4,100 | 4,130 | 4,090 | 4,125 | 3,100 | 2,062.50 |
| 2018-04-16 | 4,055 | 4,105 | 4,050 | 4,105 | 7,200 | 2,052.50 |
| 2018-04-13 | 4,080 | 4,080 | 4,030 | 4,070 | 13,100 | 2,035 |
| 2018-04-12 | 4,105 | 4,105 | 4,045 | 4,080 | 5,200 | 2,040 |
| 2018-04-11 | 4,075 | 4,095 | 4,040 | 4,085 | 6,300 | 2,042.50 |
| 2018-04-10 | 4,085 | 4,100 | 4,055 | 4,085 | 12,100 | 2,042.50 |
| 2018-04-09 | 4,090 | 4,105 | 4,050 | 4,070 | 16,000 | 2,035 |
| 2018-04-06 | 4,110 | 4,130 | 4,085 | 4,105 | 12,700 | 2,052.50 |
| 2018-04-05 | 4,125 | 4,140 | 4,090 | 4,140 | 10,300 | 2,070 |
| 2018-04-04 | 4,025 | 4,145 | 4,025 | 4,145 | 11,800 | 2,072.50 |
| 2018-04-03 | 4,050 | 4,090 | 4,020 | 4,025 | 12,000 | 2,012.50 |
| 2018-03-30 | 4,155 | 4,155 | 4,070 | 4,120 | 5,600 | 2,060 |
| 2018-03-29 | 4,110 | 4,135 | 4,060 | 4,135 | 11,100 | 2,067.50 |
| 2018-03-28 | 4,035 | 4,110 | 4,010 | 4,110 | 8,700 | 2,055 |
| 2018-03-27 | 4,070 | 4,095 | 4,040 | 4,090 | 28,900 | 2,045 |
| 2018-03-26 | 4,060 | 4,090 | 3,910 | 4,085 | 22,900 | 2,042.50 |
| 2018-03-23 | 4,140 | 4,140 | 4,040 | 4,055 | 20,200 | 2,027.50 |
| 2018-03-22 | 4,150 | 4,170 | 4,110 | 4,165 | 17,100 | 2,082.50 |
| 2018-03-20 | 4,075 | 4,170 | 4,065 | 4,170 | 12,500 | 2,085 |
| 2018-03-19 | 4,105 | 4,115 | 4,070 | 4,095 | 8,000 | 2,047.50 |
| 2018-03-16 | 4,090 | 4,105 | 4,060 | 4,105 | 14,000 | 2,052.50 |
| 2018-03-15 | 4,100 | 4,110 | 4,065 | 4,085 | 6,800 | 2,042.50 |
| 2018-03-14 | 4,150 | 4,155 | 4,085 | 4,100 | 9,300 | 2,050 |
| 2018-03-13 | 4,020 | 4,195 | 4,020 | 4,190 | 16,000 | 2,095 |
| 2018-03-12 | 4,005 | 4,030 | 3,995 | 4,030 | 7,500 | 2,015 |
| 2018-03-09 | 4,010 | 4,030 | 3,950 | 3,975 | 11,300 | 1,987.50 |
| 2018-03-08 | 4,015 | 4,030 | 3,975 | 3,985 | 6,100 | 1,992.50 |
| 2018-03-07 | 3,970 | 4,045 | 3,970 | 4,015 | 16,300 | 2,007.50 |
| 2018-03-06 | 3,970 | 4,000 | 3,965 | 3,970 | 8,000 | 1,985 |
| 2018-03-05 | 3,955 | 3,990 | 3,940 | 3,960 | 10,300 | 1,980 |
| 2018-03-02 | 3,980 | 3,985 | 3,955 | 3,965 | 12,700 | 1,982.50 |
| 2018-03-01 | 4,075 | 4,075 | 3,985 | 3,995 | 12,600 | 1,997.50 |
| 2018-02-28 | 4,085 | 4,150 | 4,085 | 4,100 | 12,000 | 2,050 |
| 2018-02-27 | 4,085 | 4,090 | 4,065 | 4,070 | 6,700 | 2,035 |
| 2018-02-26 | 4,065 | 4,120 | 4,035 | 4,085 | 13,300 | 2,042.50 |
| 2018-02-23 | 4,080 | 4,085 | 4,045 | 4,045 | 8,000 | 2,022.50 |
| 2018-02-22 | 4,035 | 4,080 | 4,015 | 4,065 | 11,300 | 2,032.50 |
| 2018-02-21 | 4,020 | 4,050 | 4,005 | 4,035 | 7,200 | 2,017.50 |
| 2018-02-20 | 4,045 | 4,055 | 4,025 | 4,030 | 6,400 | 2,015 |
| 2018-02-19 | 4,035 | 4,040 | 4,005 | 4,025 | 8,000 | 2,012.50 |
| 2018-02-16 | 3,965 | 4,010 | 3,950 | 3,985 | 8,500 | 1,992.50 |
| 2018-02-15 | 3,950 | 3,975 | 3,910 | 3,915 | 14,500 | 1,957.50 |
| 2018-02-14 | 4,005 | 4,025 | 3,920 | 3,950 | 26,000 | 1,975 |
| 2018-02-13 | 4,080 | 4,095 | 4,000 | 4,010 | 21,100 | 2,005 |
| 2018-02-09 | 4,045 | 4,100 | 4,045 | 4,075 | 16,200 | 2,037.50 |
| 2018-02-08 | 4,100 | 4,150 | 4,100 | 4,110 | 9,800 | 2,055 |
| 2018-02-07 | 4,100 | 4,155 | 4,040 | 4,085 | 31,600 | 2,042.50 |
| 2018-02-06 | 4,120 | 4,120 | 4,000 | 4,040 | 35,000 | 2,020 |
| 2018-02-05 | 4,210 | 4,225 | 4,160 | 4,175 | 20,000 | 2,087.50 |
| 2018-02-02 | 4,240 | 4,260 | 4,225 | 4,245 | 15,000 | 2,122.50 |
| 2018-02-01 | 4,240 | 4,265 | 4,225 | 4,255 | 14,300 | 2,127.50 |
| 2018-01-31 | 4,320 | 4,335 | 4,225 | 4,235 | 29,600 | 2,117.50 |
| 2018-01-30 | 4,325 | 4,360 | 4,305 | 4,320 | 12,100 | 2,160 |
| 2018-01-29 | 4,415 | 4,415 | 4,325 | 4,335 | 11,800 | 2,167.50 |
| 2018-01-26 | 4,370 | 4,380 | 4,335 | 4,345 | 15,100 | 2,172.50 |
| 2018-01-25 | 4,340 | 4,385 | 4,320 | 4,370 | 19,600 | 2,185 |
| 2018-01-24 | 4,330 | 4,375 | 4,325 | 4,355 | 16,900 | 2,177.50 |
| 2018-01-23 | 4,290 | 4,340 | 4,290 | 4,330 | 12,200 | 2,165 |
| 2018-01-22 | 4,310 | 4,310 | 4,255 | 4,290 | 23,100 | 2,145 |
| 2018-01-19 | 4,340 | 4,375 | 4,300 | 4,310 | 20,000 | 2,155 |
| 2018-01-18 | 4,320 | 4,350 | 4,320 | 4,325 | 18,400 | 2,162.50 |
| 2018-01-17 | 4,315 | 4,355 | 4,310 | 4,315 | 16,500 | 2,157.50 |
| 2018-01-16 | 4,290 | 4,360 | 4,290 | 4,310 | 11,800 | 2,155 |
| 2018-01-15 | 4,300 | 4,320 | 4,280 | 4,290 | 19,800 | 2,145 |
| 2018-01-12 | 4,335 | 4,355 | 4,305 | 4,315 | 17,700 | 2,157.50 |
| 2018-01-11 | 4,380 | 4,395 | 4,335 | 4,335 | 23,800 | 2,167.50 |
| 2018-01-10 | 4,460 | 4,465 | 4,375 | 4,375 | 22,500 | 2,187.50 |
| 2018-01-09 | 4,510 | 4,525 | 4,475 | 4,485 | 20,700 | 2,242.50 |
| 2018-01-05 | 4,505 | 4,505 | 4,465 | 4,500 | 11,100 | 2,250 |
| 2018-01-04 | 4,495 | 4,530 | 4,465 | 4,495 | 22,300 | 2,247.50 |
分割・併合履歴 ： [2020-03-30]1株→2株 [1984-06-27]1株→1.1株 [1983-06-27]1株→1.1株
