4534 持田製薬(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 | 9,200 | 9,200 | 8,990 | 9,020 | 36,600 | 4,510 |
| 2018-12-27 | 8,850 | 9,260 | 8,850 | 9,200 | 32,100 | 4,600 |
| 2018-12-26 | 8,640 | 8,870 | 8,590 | 8,690 | 43,000 | 4,345 |
| 2018-12-25 | 8,750 | 8,760 | 8,520 | 8,550 | 43,500 | 4,275 |
| 2018-12-21 | 9,320 | 9,330 | 9,050 | 9,200 | 57,400 | 4,600 |
| 2018-12-20 | 9,500 | 9,580 | 9,290 | 9,330 | 58,200 | 4,665 |
| 2018-12-19 | 9,650 | 9,800 | 9,610 | 9,630 | 32,700 | 4,815 |
| 2018-12-18 | 9,880 | 9,960 | 9,730 | 9,800 | 38,100 | 4,900 |
| 2018-12-17 | 10,040 | 10,130 | 9,940 | 10,040 | 31,300 | 5,020 |
| 2018-12-14 | 10,070 | 10,170 | 9,950 | 10,070 | 44,900 | 5,035 |
| 2018-12-13 | 10,160 | 10,220 | 10,070 | 10,070 | 40,900 | 5,035 |
| 2018-12-12 | 10,110 | 10,270 | 10,100 | 10,180 | 40,200 | 5,090 |
| 2018-12-11 | 10,330 | 10,370 | 10,120 | 10,120 | 36,800 | 5,060 |
| 2018-12-10 | 10,480 | 10,480 | 10,200 | 10,300 | 28,800 | 5,150 |
| 2018-12-07 | 10,340 | 10,580 | 10,250 | 10,520 | 45,500 | 5,260 |
| 2018-12-06 | 10,250 | 10,350 | 10,180 | 10,340 | 48,800 | 5,170 |
| 2018-12-05 | 10,060 | 10,270 | 10,060 | 10,270 | 37,800 | 5,135 |
| 2018-12-04 | 10,640 | 10,650 | 10,250 | 10,280 | 47,000 | 5,140 |
| 2018-12-03 | 10,400 | 10,650 | 10,400 | 10,600 | 60,900 | 5,300 |
| 2018-11-30 | 10,180 | 10,400 | 10,180 | 10,310 | 94,100 | 5,155 |
| 2018-11-29 | 10,080 | 10,300 | 10,080 | 10,150 | 54,600 | 5,075 |
| 2018-11-28 | 10,000 | 10,070 | 9,920 | 9,980 | 40,100 | 4,990 |
| 2018-11-27 | 10,020 | 10,020 | 9,890 | 9,920 | 37,200 | 4,960 |
| 2018-11-26 | 9,980 | 10,020 | 9,900 | 10,000 | 44,600 | 5,000 |
| 2018-11-22 | 9,730 | 9,930 | 9,730 | 9,910 | 36,300 | 4,955 |
| 2018-11-21 | 9,690 | 9,750 | 9,600 | 9,690 | 26,400 | 4,845 |
| 2018-11-20 | 9,600 | 9,760 | 9,600 | 9,750 | 18,900 | 4,875 |
| 2018-11-19 | 9,520 | 9,690 | 9,490 | 9,680 | 28,200 | 4,840 |
| 2018-11-16 | 9,500 | 9,500 | 9,370 | 9,470 | 18,000 | 4,735 |
| 2018-11-15 | 9,460 | 9,530 | 9,410 | 9,460 | 21,700 | 4,730 |
| 2018-11-14 | 9,600 | 9,650 | 9,510 | 9,560 | 35,900 | 4,780 |
| 2018-11-13 | 9,680 | 9,680 | 9,510 | 9,590 | 37,800 | 4,795 |
| 2018-11-12 | 9,700 | 9,850 | 9,680 | 9,690 | 52,500 | 4,845 |
| 2018-11-09 | 9,490 | 9,700 | 9,490 | 9,650 | 35,700 | 4,825 |
| 2018-11-08 | 9,270 | 9,500 | 9,270 | 9,490 | 43,100 | 4,745 |
| 2018-11-07 | 9,110 | 9,230 | 9,040 | 9,120 | 39,700 | 4,560 |
| 2018-11-06 | 8,830 | 9,220 | 8,830 | 9,150 | 27,600 | 4,575 |
| 2018-11-05 | 9,030 | 9,290 | 8,920 | 8,980 | 40,400 | 4,490 |
| 2018-11-02 | 9,150 | 9,150 | 9,000 | 9,100 | 27,000 | 4,550 |
| 2018-11-01 | 9,170 | 9,230 | 9,050 | 9,080 | 37,200 | 4,540 |
| 2018-10-31 | 8,990 | 9,000 | 8,830 | 8,940 | 33,400 | 4,470 |
| 2018-10-30 | 8,800 | 9,090 | 8,650 | 8,920 | 194,200 | 4,460 |
| 2018-10-29 | 8,690 | 8,750 | 8,540 | 8,550 | 33,800 | 4,275 |
| 2018-10-26 | 8,730 | 8,920 | 8,640 | 8,690 | 47,300 | 4,345 |
| 2018-10-25 | 8,830 | 8,840 | 8,600 | 8,630 | 63,900 | 4,315 |
| 2018-10-24 | 8,730 | 9,020 | 8,730 | 8,940 | 46,900 | 4,470 |
| 2018-10-23 | 8,780 | 8,840 | 8,630 | 8,640 | 30,800 | 4,320 |
| 2018-10-22 | 8,820 | 8,990 | 8,680 | 8,930 | 38,000 | 4,465 |
| 2018-10-19 | 8,730 | 8,840 | 8,730 | 8,810 | 23,600 | 4,405 |
| 2018-10-18 | 8,760 | 8,850 | 8,700 | 8,800 | 27,800 | 4,400 |
| 2018-10-17 | 8,580 | 8,730 | 8,580 | 8,660 | 30,200 | 4,330 |
| 2018-10-16 | 8,460 | 8,650 | 8,460 | 8,570 | 21,400 | 4,285 |
| 2018-10-15 | 8,570 | 8,640 | 8,520 | 8,540 | 33,000 | 4,270 |
| 2018-10-12 | 8,660 | 8,760 | 8,630 | 8,660 | 40,900 | 4,330 |
| 2018-10-11 | 8,800 | 8,850 | 8,680 | 8,750 | 52,500 | 4,375 |
| 2018-10-10 | 8,920 | 9,130 | 8,920 | 9,020 | 44,000 | 4,510 |
| 2018-10-09 | 9,190 | 9,200 | 8,890 | 8,920 | 44,400 | 4,460 |
| 2018-10-05 | 9,260 | 9,310 | 9,130 | 9,240 | 27,800 | 4,620 |
| 2018-10-04 | 9,430 | 9,430 | 9,200 | 9,310 | 26,400 | 4,655 |
| 2018-10-03 | 9,390 | 9,520 | 9,340 | 9,340 | 28,500 | 4,670 |
| 2018-10-02 | 9,400 | 9,500 | 9,300 | 9,440 | 33,500 | 4,720 |
| 2018-10-01 | 9,440 | 9,470 | 9,230 | 9,320 | 35,000 | 4,660 |
| 2018-09-28 | 9,620 | 9,700 | 9,370 | 9,390 | 51,900 | 4,695 |
| 2018-09-27 | 9,500 | 9,690 | 9,450 | 9,660 | 46,300 | 4,830 |
| 2018-09-26 | 9,420 | 9,590 | 9,330 | 9,490 | 60,800 | 4,745 |
| 2018-09-25 | 8,940 | 9,500 | 8,940 | 9,500 | 84,900 | 4,750 |
| 2018-09-21 | 8,860 | 8,930 | 8,810 | 8,850 | 28,300 | 4,425 |
| 2018-09-20 | 8,900 | 8,910 | 8,760 | 8,780 | 19,400 | 4,390 |
| 2018-09-19 | 8,750 | 8,890 | 8,690 | 8,850 | 30,300 | 4,425 |
| 2018-09-18 | 8,500 | 8,720 | 8,380 | 8,720 | 48,200 | 4,360 |
| 2018-09-14 | 8,420 | 8,510 | 8,390 | 8,420 | 41,500 | 4,210 |
| 2018-09-13 | 8,340 | 8,500 | 8,340 | 8,460 | 28,000 | 4,230 |
| 2018-09-12 | 8,510 | 8,510 | 8,230 | 8,300 | 27,300 | 4,150 |
| 2018-09-11 | 8,510 | 8,520 | 8,440 | 8,500 | 26,800 | 4,250 |
| 2018-09-10 | 8,550 | 8,560 | 8,440 | 8,460 | 18,500 | 4,230 |
| 2018-09-07 | 8,440 | 8,560 | 8,430 | 8,530 | 15,300 | 4,265 |
| 2018-09-06 | 8,490 | 8,510 | 8,430 | 8,500 | 10,600 | 4,250 |
| 2018-09-05 | 8,540 | 8,580 | 8,480 | 8,530 | 15,600 | 4,265 |
| 2018-09-04 | 8,590 | 8,600 | 8,480 | 8,580 | 10,400 | 4,290 |
| 2018-09-03 | 8,680 | 8,690 | 8,550 | 8,590 | 17,200 | 4,295 |
| 2018-08-31 | 8,430 | 8,640 | 8,430 | 8,590 | 20,000 | 4,295 |
| 2018-08-30 | 8,500 | 8,550 | 8,480 | 8,510 | 19,300 | 4,255 |
| 2018-08-29 | 8,310 | 8,490 | 8,270 | 8,490 | 22,300 | 4,245 |
| 2018-08-28 | 8,430 | 8,430 | 8,090 | 8,210 | 34,400 | 4,105 |
| 2018-08-27 | 8,370 | 8,370 | 8,240 | 8,310 | 10,900 | 4,155 |
| 2018-08-24 | 8,270 | 8,340 | 8,270 | 8,300 | 6,900 | 4,150 |
| 2018-08-23 | 8,200 | 8,300 | 8,200 | 8,270 | 12,000 | 4,135 |
| 2018-08-22 | 8,050 | 8,290 | 8,040 | 8,240 | 13,800 | 4,120 |
| 2018-08-21 | 8,160 | 8,170 | 8,100 | 8,130 | 7,000 | 4,065 |
| 2018-08-20 | 8,150 | 8,230 | 8,080 | 8,130 | 10,700 | 4,065 |
| 2018-08-17 | 8,260 | 8,300 | 8,180 | 8,240 | 10,000 | 4,120 |
| 2018-08-16 | 8,350 | 8,350 | 8,200 | 8,260 | 18,800 | 4,130 |
| 2018-08-15 | 8,540 | 8,540 | 8,390 | 8,430 | 13,000 | 4,215 |
| 2018-08-14 | 8,340 | 8,500 | 8,340 | 8,490 | 17,400 | 4,245 |
| 2018-08-13 | 8,370 | 8,410 | 8,280 | 8,290 | 18,600 | 4,145 |
| 2018-08-10 | 8,610 | 8,620 | 8,510 | 8,520 | 21,700 | 4,260 |
| 2018-08-09 | 8,330 | 8,750 | 8,260 | 8,630 | 45,200 | 4,315 |
| 2018-08-08 | 8,400 | 8,430 | 8,300 | 8,320 | 13,000 | 4,160 |
| 2018-08-07 | 8,390 | 8,430 | 8,290 | 8,430 | 16,400 | 4,215 |
| 2018-08-06 | 8,320 | 8,560 | 8,320 | 8,430 | 36,800 | 4,215 |
| 2018-08-03 | 7,840 | 8,300 | 7,840 | 8,300 | 48,300 | 4,150 |
| 2018-08-02 | 8,240 | 8,240 | 7,980 | 7,990 | 17,900 | 3,995 |
| 2018-08-01 | 8,300 | 8,320 | 8,180 | 8,240 | 31,800 | 4,120 |
| 2018-07-31 | 8,260 | 8,260 | 8,030 | 8,090 | 21,200 | 4,045 |
| 2018-07-30 | 8,350 | 8,350 | 8,230 | 8,250 | 12,200 | 4,125 |
| 2018-07-27 | 8,280 | 8,430 | 8,240 | 8,400 | 20,300 | 4,200 |
| 2018-07-26 | 8,150 | 8,290 | 8,080 | 8,290 | 20,300 | 4,145 |
| 2018-07-25 | 8,070 | 8,080 | 8,010 | 8,060 | 6,400 | 4,030 |
| 2018-07-24 | 8,180 | 8,180 | 8,040 | 8,070 | 9,800 | 4,035 |
| 2018-07-23 | 8,020 | 8,160 | 8,020 | 8,090 | 8,000 | 4,045 |
| 2018-07-20 | 8,060 | 8,170 | 8,040 | 8,060 | 12,900 | 4,030 |
| 2018-07-19 | 8,190 | 8,190 | 8,060 | 8,120 | 9,100 | 4,060 |
| 2018-07-18 | 8,190 | 8,190 | 8,070 | 8,130 | 8,600 | 4,065 |
| 2018-07-17 | 7,980 | 8,120 | 7,960 | 8,080 | 23,000 | 4,040 |
| 2018-07-13 | 7,800 | 7,940 | 7,800 | 7,900 | 10,200 | 3,950 |
| 2018-07-12 | 7,840 | 7,880 | 7,780 | 7,780 | 10,500 | 3,890 |
| 2018-07-11 | 7,850 | 7,850 | 7,730 | 7,780 | 13,100 | 3,890 |
| 2018-07-10 | 7,920 | 8,100 | 7,880 | 7,880 | 18,000 | 3,940 |
| 2018-07-09 | 7,840 | 7,980 | 7,790 | 7,920 | 16,600 | 3,960 |
| 2018-07-06 | 7,880 | 7,910 | 7,810 | 7,840 | 14,200 | 3,920 |
| 2018-07-05 | 7,890 | 7,930 | 7,760 | 7,800 | 9,600 | 3,900 |
| 2018-07-04 | 7,700 | 7,950 | 7,690 | 7,920 | 12,300 | 3,960 |
| 2018-07-03 | 7,810 | 7,850 | 7,720 | 7,790 | 20,000 | 3,895 |
| 2018-07-02 | 8,070 | 8,090 | 7,810 | 7,840 | 16,400 | 3,920 |
| 2018-06-29 | 8,100 | 8,140 | 7,860 | 8,070 | 19,400 | 4,035 |
| 2018-06-28 | 8,160 | 8,160 | 8,040 | 8,070 | 28,500 | 4,035 |
| 2018-06-27 | 8,200 | 8,250 | 8,160 | 8,190 | 13,600 | 4,095 |
| 2018-06-26 | 8,090 | 8,190 | 8,050 | 8,190 | 11,800 | 4,095 |
| 2018-06-25 | 8,190 | 8,190 | 8,020 | 8,050 | 11,000 | 4,025 |
| 2018-06-22 | 8,230 | 8,230 | 8,180 | 8,200 | 18,700 | 4,100 |
| 2018-06-21 | 8,050 | 8,260 | 8,050 | 8,190 | 17,200 | 4,095 |
| 2018-06-20 | 8,020 | 8,180 | 8,020 | 8,150 | 16,600 | 4,075 |
| 2018-06-19 | 8,190 | 8,190 | 8,090 | 8,110 | 10,400 | 4,055 |
| 2018-06-18 | 8,200 | 8,200 | 8,090 | 8,130 | 10,000 | 4,065 |
| 2018-06-15 | 8,190 | 8,260 | 8,130 | 8,160 | 25,800 | 4,080 |
| 2018-06-14 | 8,300 | 8,330 | 8,220 | 8,270 | 18,200 | 4,135 |
| 2018-06-13 | 8,200 | 8,430 | 8,170 | 8,370 | 26,900 | 4,185 |
| 2018-06-12 | 8,050 | 8,190 | 8,020 | 8,160 | 22,700 | 4,080 |
| 2018-06-11 | 7,980 | 8,040 | 7,940 | 8,010 | 7,300 | 4,005 |
| 2018-06-08 | 7,850 | 7,930 | 7,830 | 7,900 | 23,300 | 3,950 |
| 2018-06-07 | 7,870 | 7,950 | 7,790 | 7,910 | 13,800 | 3,955 |
| 2018-06-06 | 7,850 | 7,870 | 7,760 | 7,810 | 19,500 | 3,905 |
| 2018-06-05 | 7,970 | 7,970 | 7,850 | 7,910 | 12,300 | 3,955 |
| 2018-06-04 | 7,890 | 7,990 | 7,850 | 7,920 | 25,100 | 3,960 |
| 2018-06-01 | 7,700 | 7,840 | 7,690 | 7,760 | 15,400 | 3,880 |
| 2018-05-31 | 7,730 | 7,750 | 7,700 | 7,740 | 29,800 | 3,870 |
| 2018-05-30 | 7,780 | 7,850 | 7,750 | 7,760 | 16,200 | 3,880 |
| 2018-05-29 | 7,920 | 7,970 | 7,860 | 7,930 | 13,900 | 3,965 |
| 2018-05-28 | 8,090 | 8,100 | 7,950 | 7,980 | 12,400 | 3,990 |
| 2018-05-25 | 8,060 | 8,140 | 8,060 | 8,090 | 12,300 | 4,045 |
| 2018-05-24 | 8,260 | 8,270 | 8,130 | 8,130 | 14,100 | 4,065 |
| 2018-05-23 | 8,170 | 8,230 | 8,120 | 8,200 | 17,400 | 4,100 |
| 2018-05-22 | 8,090 | 8,230 | 8,090 | 8,190 | 20,300 | 4,095 |
| 2018-05-21 | 8,160 | 8,230 | 8,090 | 8,120 | 18,500 | 4,060 |
| 2018-05-18 | 8,270 | 8,280 | 8,170 | 8,230 | 21,200 | 4,115 |
| 2018-05-17 | 8,090 | 8,240 | 8,070 | 8,240 | 31,000 | 4,120 |
| 2018-05-16 | 8,000 | 8,070 | 7,980 | 8,040 | 22,100 | 4,020 |
| 2018-05-15 | 7,750 | 8,040 | 7,750 | 7,960 | 40,200 | 3,980 |
| 2018-05-14 | 7,580 | 7,840 | 7,440 | 7,750 | 46,600 | 3,875 |
| 2018-05-11 | 7,620 | 7,730 | 7,620 | 7,700 | 13,200 | 3,850 |
| 2018-05-10 | 7,730 | 7,740 | 7,590 | 7,620 | 20,900 | 3,810 |
| 2018-05-09 | 7,770 | 7,800 | 7,680 | 7,730 | 27,300 | 3,865 |
| 2018-05-08 | 7,680 | 7,850 | 7,680 | 7,780 | 25,300 | 3,890 |
| 2018-05-07 | 7,770 | 7,790 | 7,670 | 7,770 | 21,400 | 3,885 |
| 2018-05-02 | 7,750 | 7,750 | 7,640 | 7,720 | 12,400 | 3,860 |
| 2018-05-01 | 7,710 | 7,800 | 7,700 | 7,760 | 15,900 | 3,880 |
| 2018-04-27 | 7,650 | 7,740 | 7,650 | 7,720 | 32,700 | 3,860 |
| 2018-04-26 | 7,610 | 7,650 | 7,550 | 7,630 | 25,700 | 3,815 |
| 2018-04-25 | 7,420 | 7,580 | 7,380 | 7,530 | 33,900 | 3,765 |
| 2018-04-24 | 7,320 | 7,340 | 7,170 | 7,340 | 44,300 | 3,670 |
| 2018-04-23 | 7,380 | 7,380 | 7,300 | 7,320 | 16,300 | 3,660 |
| 2018-04-20 | 7,450 | 7,470 | 7,420 | 7,420 | 14,400 | 3,710 |
| 2018-04-19 | 7,390 | 7,500 | 7,390 | 7,480 | 16,400 | 3,740 |
| 2018-04-18 | 7,470 | 7,500 | 7,420 | 7,480 | 18,000 | 3,740 |
| 2018-04-17 | 7,480 | 7,600 | 7,470 | 7,470 | 26,100 | 3,735 |
| 2018-04-16 | 7,400 | 7,640 | 7,390 | 7,630 | 17,800 | 3,815 |
| 2018-04-13 | 7,470 | 7,490 | 7,390 | 7,400 | 22,600 | 3,700 |
| 2018-04-12 | 7,440 | 7,500 | 7,420 | 7,460 | 19,500 | 3,730 |
| 2018-04-11 | 7,510 | 7,540 | 7,410 | 7,440 | 15,700 | 3,720 |
| 2018-04-10 | 7,610 | 7,710 | 7,530 | 7,550 | 31,100 | 3,775 |
| 2018-04-09 | 7,770 | 7,780 | 7,630 | 7,640 | 26,400 | 3,820 |
| 2018-04-06 | 7,720 | 7,830 | 7,680 | 7,790 | 31,700 | 3,895 |
| 2018-04-05 | 7,590 | 7,750 | 7,590 | 7,700 | 28,200 | 3,850 |
| 2018-04-04 | 7,350 | 7,560 | 7,290 | 7,530 | 51,500 | 3,765 |
| 2018-04-03 | 7,470 | 7,470 | 7,310 | 7,370 | 49,800 | 3,685 |
| 2018-03-30 | 7,600 | 7,600 | 7,390 | 7,480 | 33,800 | 3,740 |
| 2018-03-29 | 7,390 | 7,550 | 7,390 | 7,520 | 35,400 | 3,760 |
| 2018-03-28 | 7,320 | 7,400 | 7,180 | 7,390 | 24,200 | 3,695 |
| 2018-03-27 | 7,110 | 7,440 | 7,110 | 7,430 | 39,100 | 3,715 |
| 2018-03-26 | 7,100 | 7,170 | 7,020 | 7,110 | 37,900 | 3,555 |
| 2018-03-23 | 7,320 | 7,340 | 7,170 | 7,170 | 36,500 | 3,585 |
| 2018-03-22 | 7,370 | 7,400 | 7,330 | 7,390 | 15,700 | 3,695 |
| 2018-03-20 | 7,350 | 7,380 | 7,320 | 7,360 | 26,700 | 3,680 |
| 2018-03-19 | 7,400 | 7,430 | 7,370 | 7,410 | 14,200 | 3,705 |
| 2018-03-16 | 7,520 | 7,540 | 7,430 | 7,430 | 18,300 | 3,715 |
| 2018-03-15 | 7,570 | 7,590 | 7,510 | 7,520 | 15,900 | 3,760 |
| 2018-03-14 | 7,540 | 7,600 | 7,510 | 7,570 | 12,200 | 3,785 |
| 2018-03-13 | 7,530 | 7,620 | 7,490 | 7,610 | 22,100 | 3,805 |
| 2018-03-12 | 7,570 | 7,580 | 7,500 | 7,530 | 16,300 | 3,765 |
| 2018-03-09 | 7,600 | 7,650 | 7,460 | 7,550 | 41,100 | 3,775 |
| 2018-03-08 | 7,500 | 7,550 | 7,460 | 7,490 | 22,100 | 3,745 |
| 2018-03-07 | 7,470 | 7,470 | 7,400 | 7,440 | 35,400 | 3,720 |
| 2018-03-06 | 7,560 | 7,640 | 7,530 | 7,550 | 26,000 | 3,775 |
| 2018-03-05 | 7,460 | 7,600 | 7,460 | 7,560 | 17,300 | 3,780 |
| 2018-03-02 | 7,540 | 7,540 | 7,430 | 7,460 | 27,500 | 3,730 |
| 2018-03-01 | 7,740 | 7,740 | 7,590 | 7,590 | 23,400 | 3,795 |
| 2018-02-28 | 7,750 | 7,790 | 7,690 | 7,700 | 33,100 | 3,850 |
| 2018-02-27 | 7,850 | 7,850 | 7,720 | 7,750 | 28,100 | 3,875 |
| 2018-02-26 | 7,790 | 7,860 | 7,780 | 7,840 | 13,900 | 3,920 |
| 2018-02-23 | 7,770 | 7,790 | 7,690 | 7,710 | 24,300 | 3,855 |
| 2018-02-22 | 7,700 | 7,840 | 7,680 | 7,800 | 26,900 | 3,900 |
| 2018-02-21 | 7,750 | 7,790 | 7,710 | 7,730 | 18,400 | 3,865 |
| 2018-02-20 | 7,750 | 7,850 | 7,750 | 7,790 | 15,500 | 3,895 |
| 2018-02-19 | 7,700 | 7,810 | 7,700 | 7,750 | 15,600 | 3,875 |
| 2018-02-16 | 7,570 | 7,660 | 7,570 | 7,620 | 26,700 | 3,810 |
| 2018-02-15 | 7,590 | 7,660 | 7,550 | 7,560 | 20,000 | 3,780 |
| 2018-02-14 | 7,650 | 7,680 | 7,570 | 7,590 | 26,400 | 3,795 |
| 2018-02-13 | 7,780 | 7,850 | 7,630 | 7,650 | 28,700 | 3,825 |
| 2018-02-09 | 7,720 | 7,750 | 7,640 | 7,730 | 36,100 | 3,865 |
| 2018-02-08 | 7,940 | 8,000 | 7,880 | 7,900 | 28,900 | 3,950 |
| 2018-02-07 | 8,070 | 8,190 | 7,910 | 7,920 | 44,800 | 3,960 |
| 2018-02-06 | 8,200 | 8,200 | 7,810 | 7,910 | 57,100 | 3,955 |
| 2018-02-05 | 8,280 | 8,380 | 8,200 | 8,330 | 33,300 | 4,165 |
| 2018-02-02 | 8,330 | 8,510 | 8,320 | 8,460 | 20,200 | 4,230 |
| 2018-02-01 | 8,230 | 8,510 | 8,230 | 8,470 | 20,700 | 4,235 |
| 2018-01-31 | 8,430 | 8,560 | 8,370 | 8,380 | 34,500 | 4,190 |
| 2018-01-30 | 8,490 | 8,550 | 8,460 | 8,480 | 22,500 | 4,240 |
| 2018-01-29 | 8,550 | 8,610 | 8,500 | 8,500 | 12,000 | 4,250 |
| 2018-01-26 | 8,590 | 8,630 | 8,560 | 8,590 | 18,100 | 4,295 |
| 2018-01-25 | 8,550 | 8,600 | 8,490 | 8,500 | 19,200 | 4,250 |
| 2018-01-24 | 8,490 | 8,580 | 8,490 | 8,570 | 13,400 | 4,285 |
| 2018-01-23 | 8,530 | 8,610 | 8,530 | 8,550 | 16,300 | 4,275 |
| 2018-01-22 | 8,430 | 8,560 | 8,430 | 8,540 | 19,000 | 4,270 |
| 2018-01-19 | 8,590 | 8,680 | 8,560 | 8,570 | 13,400 | 4,285 |
| 2018-01-18 | 8,800 | 8,810 | 8,650 | 8,650 | 26,900 | 4,325 |
| 2018-01-17 | 8,920 | 8,920 | 8,780 | 8,800 | 19,900 | 4,400 |
| 2018-01-16 | 8,920 | 8,920 | 8,870 | 8,890 | 12,500 | 4,445 |
| 2018-01-15 | 8,880 | 8,930 | 8,830 | 8,900 | 13,000 | 4,450 |
| 2018-01-12 | 8,860 | 8,940 | 8,780 | 8,830 | 36,000 | 4,415 |
| 2018-01-11 | 8,890 | 8,950 | 8,860 | 8,940 | 19,700 | 4,470 |
| 2018-01-10 | 8,880 | 8,970 | 8,880 | 8,960 | 21,400 | 4,480 |
| 2018-01-09 | 8,850 | 8,880 | 8,790 | 8,880 | 33,400 | 4,440 |
| 2018-01-05 | 8,810 | 8,890 | 8,720 | 8,890 | 27,200 | 4,445 |
| 2018-01-04 | 8,710 | 8,810 | 8,700 | 8,810 | 19,200 | 4,405 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
