4536 参天製薬(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 | 1,618 | 1,620 | 1,573 | 1,586 | 925,600 | 1,586 |
| 2018-12-27 | 1,591 | 1,645 | 1,585 | 1,633 | 962,800 | 1,633 |
| 2018-12-26 | 1,528 | 1,570 | 1,515 | 1,536 | 799,900 | 1,536 |
| 2018-12-25 | 1,610 | 1,613 | 1,509 | 1,522 | 1,515,500 | 1,522 |
| 2018-12-21 | 1,700 | 1,700 | 1,640 | 1,645 | 1,600,400 | 1,645 |
| 2018-12-20 | 1,727 | 1,749 | 1,700 | 1,700 | 919,100 | 1,700 |
| 2018-12-19 | 1,741 | 1,757 | 1,719 | 1,742 | 1,052,200 | 1,742 |
| 2018-12-18 | 1,762 | 1,774 | 1,737 | 1,737 | 939,600 | 1,737 |
| 2018-12-17 | 1,793 | 1,806 | 1,783 | 1,799 | 670,700 | 1,799 |
| 2018-12-14 | 1,820 | 1,837 | 1,811 | 1,816 | 1,211,300 | 1,816 |
| 2018-12-13 | 1,825 | 1,832 | 1,798 | 1,824 | 927,100 | 1,824 |
| 2018-12-12 | 1,800 | 1,832 | 1,792 | 1,820 | 1,254,200 | 1,820 |
| 2018-12-11 | 1,829 | 1,829 | 1,797 | 1,802 | 626,400 | 1,802 |
| 2018-12-10 | 1,846 | 1,846 | 1,808 | 1,817 | 764,200 | 1,817 |
| 2018-12-07 | 1,866 | 1,879 | 1,849 | 1,870 | 880,100 | 1,870 |
| 2018-12-06 | 1,877 | 1,893 | 1,832 | 1,851 | 1,019,700 | 1,851 |
| 2018-12-05 | 1,864 | 1,918 | 1,863 | 1,912 | 740,600 | 1,912 |
| 2018-12-04 | 1,930 | 1,937 | 1,900 | 1,900 | 830,300 | 1,900 |
| 2018-12-03 | 1,973 | 1,988 | 1,938 | 1,947 | 1,003,200 | 1,947 |
| 2018-11-30 | 1,897 | 1,945 | 1,890 | 1,943 | 1,775,500 | 1,943 |
| 2018-11-29 | 1,910 | 1,957 | 1,909 | 1,937 | 1,133,400 | 1,937 |
| 2018-11-28 | 1,890 | 1,907 | 1,874 | 1,876 | 1,378,100 | 1,876 |
| 2018-11-27 | 1,866 | 1,866 | 1,836 | 1,844 | 607,800 | 1,844 |
| 2018-11-26 | 1,850 | 1,873 | 1,850 | 1,867 | 743,400 | 1,867 |
| 2018-11-22 | 1,806 | 1,856 | 1,806 | 1,850 | 777,500 | 1,850 |
| 2018-11-21 | 1,774 | 1,800 | 1,771 | 1,794 | 785,000 | 1,794 |
| 2018-11-20 | 1,827 | 1,831 | 1,795 | 1,802 | 1,131,500 | 1,802 |
| 2018-11-19 | 1,843 | 1,851 | 1,825 | 1,847 | 891,400 | 1,847 |
| 2018-11-16 | 1,838 | 1,871 | 1,829 | 1,859 | 938,800 | 1,859 |
| 2018-11-15 | 1,791 | 1,834 | 1,780 | 1,828 | 958,300 | 1,828 |
| 2018-11-14 | 1,832 | 1,841 | 1,804 | 1,807 | 1,502,500 | 1,807 |
| 2018-11-13 | 1,834 | 1,855 | 1,814 | 1,849 | 1,167,800 | 1,849 |
| 2018-11-12 | 1,839 | 1,877 | 1,821 | 1,870 | 1,116,800 | 1,870 |
| 2018-11-09 | 1,826 | 1,868 | 1,826 | 1,855 | 1,730,700 | 1,855 |
| 2018-11-08 | 1,756 | 1,826 | 1,726 | 1,812 | 2,647,300 | 1,812 |
| 2018-11-07 | 1,715 | 1,725 | 1,692 | 1,703 | 1,298,000 | 1,703 |
| 2018-11-06 | 1,669 | 1,731 | 1,669 | 1,724 | 1,204,800 | 1,724 |
| 2018-11-05 | 1,692 | 1,698 | 1,669 | 1,681 | 833,100 | 1,681 |
| 2018-11-02 | 1,683 | 1,702 | 1,674 | 1,694 | 1,283,000 | 1,694 |
| 2018-11-01 | 1,673 | 1,688 | 1,663 | 1,672 | 1,315,600 | 1,672 |
| 2018-10-31 | 1,667 | 1,690 | 1,646 | 1,675 | 1,709,200 | 1,675 |
| 2018-10-30 | 1,620 | 1,661 | 1,620 | 1,656 | 1,191,300 | 1,656 |
| 2018-10-29 | 1,655 | 1,669 | 1,639 | 1,643 | 819,300 | 1,643 |
| 2018-10-26 | 1,661 | 1,663 | 1,613 | 1,631 | 1,356,700 | 1,631 |
| 2018-10-25 | 1,680 | 1,701 | 1,652 | 1,655 | 1,219,000 | 1,655 |
| 2018-10-24 | 1,702 | 1,730 | 1,680 | 1,712 | 1,559,700 | 1,712 |
| 2018-10-23 | 1,744 | 1,756 | 1,690 | 1,691 | 990,100 | 1,691 |
| 2018-10-22 | 1,745 | 1,774 | 1,740 | 1,764 | 1,038,200 | 1,764 |
| 2018-10-19 | 1,766 | 1,766 | 1,746 | 1,760 | 1,121,500 | 1,760 |
| 2018-10-18 | 1,765 | 1,786 | 1,756 | 1,766 | 1,174,200 | 1,766 |
| 2018-10-17 | 1,733 | 1,749 | 1,728 | 1,743 | 788,800 | 1,743 |
| 2018-10-16 | 1,701 | 1,727 | 1,697 | 1,710 | 1,078,500 | 1,710 |
| 2018-10-15 | 1,708 | 1,721 | 1,692 | 1,699 | 1,160,400 | 1,699 |
| 2018-10-12 | 1,692 | 1,744 | 1,684 | 1,728 | 1,752,500 | 1,728 |
| 2018-10-11 | 1,736 | 1,748 | 1,707 | 1,716 | 1,388,800 | 1,716 |
| 2018-10-10 | 1,752 | 1,785 | 1,748 | 1,776 | 1,117,500 | 1,776 |
| 2018-10-09 | 1,788 | 1,802 | 1,740 | 1,744 | 1,256,200 | 1,744 |
| 2018-10-05 | 1,810 | 1,810 | 1,782 | 1,785 | 968,500 | 1,785 |
| 2018-10-04 | 1,850 | 1,859 | 1,817 | 1,820 | 1,949,100 | 1,820 |
| 2018-10-03 | 1,857 | 1,869 | 1,842 | 1,842 | 1,115,700 | 1,842 |
| 2018-10-02 | 1,860 | 1,883 | 1,853 | 1,864 | 1,498,200 | 1,864 |
| 2018-10-01 | 1,835 | 1,852 | 1,816 | 1,825 | 1,274,500 | 1,825 |
| 2018-09-28 | 1,811 | 1,820 | 1,787 | 1,801 | 1,157,900 | 1,801 |
| 2018-09-27 | 1,807 | 1,827 | 1,783 | 1,788 | 1,198,800 | 1,788 |
| 2018-09-26 | 1,788 | 1,803 | 1,772 | 1,802 | 1,112,500 | 1,802 |
| 2018-09-25 | 1,760 | 1,788 | 1,755 | 1,786 | 1,216,400 | 1,786 |
| 2018-09-21 | 1,744 | 1,747 | 1,726 | 1,734 | 1,750,900 | 1,734 |
| 2018-09-20 | 1,768 | 1,768 | 1,740 | 1,744 | 1,131,400 | 1,744 |
| 2018-09-19 | 1,763 | 1,789 | 1,750 | 1,775 | 1,292,200 | 1,775 |
| 2018-09-18 | 1,695 | 1,739 | 1,694 | 1,738 | 1,128,000 | 1,738 |
| 2018-09-14 | 1,740 | 1,740 | 1,696 | 1,700 | 1,294,000 | 1,700 |
| 2018-09-13 | 1,722 | 1,741 | 1,714 | 1,724 | 760,700 | 1,724 |
| 2018-09-12 | 1,733 | 1,735 | 1,694 | 1,710 | 993,400 | 1,710 |
| 2018-09-11 | 1,686 | 1,723 | 1,685 | 1,721 | 1,073,300 | 1,721 |
| 2018-09-10 | 1,685 | 1,704 | 1,680 | 1,685 | 720,000 | 1,685 |
| 2018-09-07 | 1,685 | 1,702 | 1,667 | 1,684 | 700,500 | 1,684 |
| 2018-09-06 | 1,702 | 1,713 | 1,686 | 1,699 | 1,119,800 | 1,699 |
| 2018-09-05 | 1,711 | 1,719 | 1,699 | 1,710 | 917,800 | 1,710 |
| 2018-09-04 | 1,708 | 1,723 | 1,697 | 1,718 | 836,100 | 1,718 |
| 2018-09-03 | 1,701 | 1,715 | 1,686 | 1,714 | 714,100 | 1,714 |
| 2018-08-31 | 1,692 | 1,726 | 1,686 | 1,712 | 1,423,000 | 1,712 |
| 2018-08-30 | 1,716 | 1,716 | 1,698 | 1,699 | 1,081,300 | 1,699 |
| 2018-08-29 | 1,710 | 1,717 | 1,703 | 1,705 | 607,800 | 1,705 |
| 2018-08-28 | 1,696 | 1,714 | 1,692 | 1,700 | 783,700 | 1,700 |
| 2018-08-27 | 1,703 | 1,707 | 1,688 | 1,700 | 705,900 | 1,700 |
| 2018-08-24 | 1,695 | 1,698 | 1,676 | 1,691 | 554,700 | 1,691 |
| 2018-08-23 | 1,675 | 1,681 | 1,667 | 1,671 | 804,200 | 1,671 |
| 2018-08-22 | 1,683 | 1,692 | 1,677 | 1,679 | 1,075,600 | 1,679 |
| 2018-08-21 | 1,650 | 1,669 | 1,648 | 1,662 | 822,900 | 1,662 |
| 2018-08-20 | 1,653 | 1,669 | 1,646 | 1,654 | 1,032,800 | 1,654 |
| 2018-08-17 | 1,653 | 1,661 | 1,647 | 1,660 | 1,000,400 | 1,660 |
| 2018-08-16 | 1,650 | 1,655 | 1,631 | 1,633 | 1,041,000 | 1,633 |
| 2018-08-15 | 1,679 | 1,688 | 1,659 | 1,667 | 856,500 | 1,667 |
| 2018-08-14 | 1,671 | 1,688 | 1,667 | 1,685 | 724,000 | 1,685 |
| 2018-08-13 | 1,706 | 1,716 | 1,676 | 1,676 | 951,500 | 1,676 |
| 2018-08-10 | 1,721 | 1,732 | 1,709 | 1,712 | 890,300 | 1,712 |
| 2018-08-09 | 1,721 | 1,731 | 1,709 | 1,720 | 786,300 | 1,720 |
| 2018-08-08 | 1,744 | 1,745 | 1,726 | 1,739 | 1,710,200 | 1,739 |
| 2018-08-07 | 1,728 | 1,755 | 1,716 | 1,750 | 1,501,800 | 1,750 |
| 2018-08-06 | 1,727 | 1,755 | 1,718 | 1,733 | 2,017,100 | 1,733 |
| 2018-08-03 | 1,721 | 1,734 | 1,698 | 1,719 | 2,314,300 | 1,719 |
| 2018-08-02 | 1,778 | 1,784 | 1,712 | 1,716 | 3,350,700 | 1,716 |
| 2018-08-01 | 1,875 | 1,877 | 1,851 | 1,858 | 896,200 | 1,858 |
| 2018-07-31 | 1,851 | 1,873 | 1,837 | 1,865 | 1,362,900 | 1,865 |
| 2018-07-30 | 1,859 | 1,877 | 1,842 | 1,869 | 995,100 | 1,869 |
| 2018-07-27 | 1,863 | 1,880 | 1,846 | 1,879 | 673,300 | 1,879 |
| 2018-07-26 | 1,850 | 1,860 | 1,841 | 1,859 | 1,282,700 | 1,859 |
| 2018-07-25 | 1,850 | 1,858 | 1,818 | 1,822 | 1,851,200 | 1,822 |
| 2018-07-24 | 1,851 | 1,855 | 1,840 | 1,845 | 1,116,700 | 1,845 |
| 2018-07-23 | 1,847 | 1,874 | 1,843 | 1,853 | 1,241,200 | 1,853 |
| 2018-07-20 | 1,865 | 1,877 | 1,839 | 1,848 | 1,983,900 | 1,848 |
| 2018-07-19 | 1,846 | 1,860 | 1,841 | 1,853 | 1,660,900 | 1,853 |
| 2018-07-18 | 1,883 | 1,883 | 1,829 | 1,835 | 3,030,700 | 1,835 |
| 2018-07-17 | 1,856 | 1,888 | 1,843 | 1,872 | 3,525,900 | 1,872 |
| 2018-07-13 | 1,877 | 1,898 | 1,864 | 1,887 | 1,901,900 | 1,887 |
| 2018-07-12 | 1,879 | 1,889 | 1,850 | 1,853 | 1,920,900 | 1,853 |
| 2018-07-11 | 1,932 | 1,932 | 1,874 | 1,877 | 1,484,500 | 1,877 |
| 2018-07-10 | 1,971 | 1,971 | 1,935 | 1,951 | 1,383,500 | 1,951 |
| 2018-07-09 | 1,918 | 1,934 | 1,886 | 1,931 | 1,013,600 | 1,931 |
| 2018-07-06 | 1,893 | 1,936 | 1,887 | 1,918 | 1,294,200 | 1,918 |
| 2018-07-05 | 1,911 | 1,920 | 1,877 | 1,887 | 1,285,500 | 1,887 |
| 2018-07-04 | 1,893 | 1,913 | 1,879 | 1,910 | 1,622,700 | 1,910 |
| 2018-07-03 | 1,869 | 1,899 | 1,855 | 1,893 | 1,848,800 | 1,893 |
| 2018-07-02 | 1,932 | 1,937 | 1,882 | 1,887 | 1,183,800 | 1,887 |
| 2018-06-29 | 1,889 | 1,939 | 1,887 | 1,931 | 1,570,300 | 1,931 |
| 2018-06-28 | 1,905 | 1,914 | 1,877 | 1,883 | 1,150,700 | 1,883 |
| 2018-06-27 | 1,918 | 1,937 | 1,913 | 1,924 | 1,067,600 | 1,924 |
| 2018-06-26 | 1,937 | 1,947 | 1,917 | 1,929 | 1,463,400 | 1,929 |
| 2018-06-25 | 1,957 | 1,966 | 1,927 | 1,930 | 983,500 | 1,930 |
| 2018-06-22 | 1,952 | 1,969 | 1,941 | 1,948 | 1,763,100 | 1,948 |
| 2018-06-21 | 1,952 | 1,975 | 1,947 | 1,956 | 1,146,000 | 1,956 |
| 2018-06-20 | 1,947 | 1,972 | 1,935 | 1,972 | 1,237,600 | 1,972 |
| 2018-06-19 | 1,980 | 1,999 | 1,946 | 1,947 | 1,071,200 | 1,947 |
| 2018-06-18 | 2,049 | 2,049 | 2,003 | 2,010 | 1,150,900 | 2,010 |
| 2018-06-15 | 2,010 | 2,061 | 2,000 | 2,059 | 2,115,100 | 2,059 |
| 2018-06-14 | 1,991 | 1,993 | 1,973 | 1,979 | 1,113,400 | 1,979 |
| 2018-06-13 | 2,000 | 2,014 | 1,971 | 1,980 | 1,169,700 | 1,980 |
| 2018-06-12 | 2,008 | 2,019 | 1,977 | 1,980 | 1,626,300 | 1,980 |
| 2018-06-11 | 1,946 | 2,005 | 1,940 | 1,995 | 1,695,900 | 1,995 |
| 2018-06-08 | 1,930 | 1,965 | 1,930 | 1,941 | 1,733,000 | 1,941 |
| 2018-06-07 | 1,891 | 1,923 | 1,883 | 1,917 | 1,476,100 | 1,917 |
| 2018-06-06 | 1,858 | 1,885 | 1,840 | 1,880 | 1,499,200 | 1,880 |
| 2018-06-05 | 1,920 | 1,928 | 1,842 | 1,872 | 1,971,800 | 1,872 |
| 2018-06-04 | 1,925 | 1,948 | 1,911 | 1,939 | 853,300 | 1,939 |
| 2018-06-01 | 1,906 | 1,933 | 1,886 | 1,901 | 1,185,300 | 1,901 |
| 2018-05-31 | 1,843 | 1,910 | 1,832 | 1,897 | 4,340,800 | 1,897 |
| 2018-05-30 | 1,822 | 1,853 | 1,822 | 1,845 | 1,482,800 | 1,845 |
| 2018-05-29 | 1,854 | 1,868 | 1,849 | 1,862 | 733,700 | 1,862 |
| 2018-05-28 | 1,872 | 1,899 | 1,857 | 1,860 | 831,500 | 1,860 |
| 2018-05-25 | 1,871 | 1,888 | 1,854 | 1,857 | 1,054,400 | 1,857 |
| 2018-05-24 | 1,860 | 1,895 | 1,856 | 1,892 | 1,673,900 | 1,892 |
| 2018-05-23 | 1,887 | 1,889 | 1,859 | 1,868 | 1,559,500 | 1,868 |
| 2018-05-22 | 1,880 | 1,895 | 1,866 | 1,880 | 1,160,200 | 1,880 |
| 2018-05-21 | 1,942 | 1,942 | 1,884 | 1,897 | 1,028,000 | 1,897 |
| 2018-05-18 | 1,903 | 1,921 | 1,888 | 1,912 | 1,074,000 | 1,912 |
| 2018-05-17 | 1,898 | 1,929 | 1,873 | 1,888 | 1,505,300 | 1,888 |
| 2018-05-16 | 1,892 | 1,903 | 1,874 | 1,897 | 1,371,600 | 1,897 |
| 2018-05-15 | 1,910 | 1,913 | 1,887 | 1,897 | 1,397,800 | 1,897 |
| 2018-05-14 | 1,890 | 1,911 | 1,882 | 1,900 | 1,328,600 | 1,900 |
| 2018-05-11 | 1,891 | 1,898 | 1,847 | 1,885 | 1,926,300 | 1,885 |
| 2018-05-10 | 1,837 | 1,930 | 1,828 | 1,926 | 1,786,000 | 1,926 |
| 2018-05-09 | 1,840 | 1,845 | 1,790 | 1,804 | 1,256,800 | 1,804 |
| 2018-05-08 | 1,860 | 1,891 | 1,858 | 1,866 | 974,300 | 1,866 |
| 2018-05-07 | 1,848 | 1,864 | 1,818 | 1,850 | 791,300 | 1,850 |
| 2018-05-02 | 1,840 | 1,841 | 1,799 | 1,829 | 1,039,500 | 1,829 |
| 2018-05-01 | 1,815 | 1,844 | 1,804 | 1,835 | 1,408,600 | 1,835 |
| 2018-04-27 | 1,830 | 1,854 | 1,830 | 1,845 | 929,100 | 1,845 |
| 2018-04-26 | 1,813 | 1,827 | 1,804 | 1,819 | 860,500 | 1,819 |
| 2018-04-25 | 1,785 | 1,816 | 1,785 | 1,803 | 685,500 | 1,803 |
| 2018-04-24 | 1,764 | 1,797 | 1,764 | 1,793 | 891,100 | 1,793 |
| 2018-04-23 | 1,760 | 1,762 | 1,720 | 1,756 | 929,000 | 1,756 |
| 2018-04-20 | 1,768 | 1,781 | 1,763 | 1,764 | 681,900 | 1,764 |
| 2018-04-19 | 1,807 | 1,814 | 1,766 | 1,773 | 950,500 | 1,773 |
| 2018-04-18 | 1,781 | 1,805 | 1,777 | 1,796 | 890,000 | 1,796 |
| 2018-04-17 | 1,772 | 1,800 | 1,771 | 1,783 | 1,435,500 | 1,783 |
| 2018-04-16 | 1,723 | 1,754 | 1,712 | 1,751 | 1,248,700 | 1,751 |
| 2018-04-13 | 1,765 | 1,771 | 1,706 | 1,707 | 1,191,600 | 1,707 |
| 2018-04-12 | 1,744 | 1,771 | 1,744 | 1,758 | 872,200 | 1,758 |
| 2018-04-11 | 1,769 | 1,771 | 1,730 | 1,741 | 1,135,800 | 1,741 |
| 2018-04-10 | 1,776 | 1,805 | 1,751 | 1,758 | 1,292,000 | 1,758 |
| 2018-04-09 | 1,755 | 1,776 | 1,745 | 1,768 | 969,900 | 1,768 |
| 2018-04-06 | 1,737 | 1,764 | 1,736 | 1,753 | 1,240,100 | 1,753 |
| 2018-04-05 | 1,704 | 1,750 | 1,695 | 1,736 | 1,078,100 | 1,736 |
| 2018-04-04 | 1,676 | 1,695 | 1,657 | 1,685 | 1,583,700 | 1,685 |
| 2018-04-03 | 1,675 | 1,683 | 1,658 | 1,675 | 1,528,200 | 1,675 |
| 2018-03-30 | 1,775 | 1,777 | 1,706 | 1,715 | 889,400 | 1,715 |
| 2018-03-29 | 1,745 | 1,762 | 1,732 | 1,760 | 1,460,200 | 1,760 |
| 2018-03-28 | 1,686 | 1,727 | 1,678 | 1,727 | 1,019,300 | 1,727 |
| 2018-03-27 | 1,676 | 1,723 | 1,673 | 1,721 | 1,155,000 | 1,721 |
| 2018-03-26 | 1,626 | 1,661 | 1,623 | 1,660 | 1,210,500 | 1,660 |
| 2018-03-23 | 1,682 | 1,712 | 1,655 | 1,657 | 1,311,900 | 1,657 |
| 2018-03-22 | 1,695 | 1,741 | 1,689 | 1,729 | 1,277,200 | 1,729 |
| 2018-03-20 | 1,720 | 1,722 | 1,696 | 1,712 | 785,000 | 1,712 |
| 2018-03-19 | 1,769 | 1,772 | 1,733 | 1,749 | 713,200 | 1,749 |
| 2018-03-16 | 1,783 | 1,806 | 1,776 | 1,780 | 1,133,500 | 1,780 |
| 2018-03-15 | 1,764 | 1,782 | 1,763 | 1,773 | 907,300 | 1,773 |
| 2018-03-14 | 1,790 | 1,791 | 1,754 | 1,767 | 1,231,300 | 1,767 |
| 2018-03-13 | 1,754 | 1,815 | 1,753 | 1,814 | 1,271,700 | 1,814 |
| 2018-03-12 | 1,793 | 1,795 | 1,752 | 1,768 | 1,022,900 | 1,768 |
| 2018-03-09 | 1,762 | 1,802 | 1,756 | 1,768 | 2,169,200 | 1,768 |
| 2018-03-08 | 1,727 | 1,741 | 1,710 | 1,714 | 1,413,400 | 1,714 |
| 2018-03-07 | 1,703 | 1,723 | 1,690 | 1,699 | 1,285,700 | 1,699 |
| 2018-03-06 | 1,683 | 1,731 | 1,683 | 1,725 | 1,399,000 | 1,725 |
| 2018-03-05 | 1,624 | 1,674 | 1,623 | 1,669 | 922,600 | 1,669 |
| 2018-03-02 | 1,629 | 1,654 | 1,622 | 1,629 | 1,033,600 | 1,629 |
| 2018-03-01 | 1,704 | 1,705 | 1,667 | 1,669 | 1,189,500 | 1,669 |
| 2018-02-28 | 1,750 | 1,764 | 1,720 | 1,720 | 1,647,300 | 1,720 |
| 2018-02-27 | 1,777 | 1,781 | 1,737 | 1,757 | 876,600 | 1,757 |
| 2018-02-26 | 1,708 | 1,744 | 1,700 | 1,737 | 779,800 | 1,737 |
| 2018-02-23 | 1,711 | 1,720 | 1,691 | 1,693 | 800,100 | 1,693 |
| 2018-02-22 | 1,701 | 1,717 | 1,693 | 1,708 | 735,400 | 1,708 |
| 2018-02-21 | 1,719 | 1,741 | 1,707 | 1,723 | 1,496,000 | 1,723 |
| 2018-02-20 | 1,743 | 1,755 | 1,726 | 1,736 | 837,000 | 1,736 |
| 2018-02-19 | 1,724 | 1,760 | 1,701 | 1,759 | 942,600 | 1,759 |
| 2018-02-16 | 1,678 | 1,718 | 1,676 | 1,699 | 902,200 | 1,699 |
| 2018-02-15 | 1,654 | 1,680 | 1,617 | 1,661 | 1,350,800 | 1,661 |
| 2018-02-14 | 1,615 | 1,656 | 1,615 | 1,650 | 1,771,100 | 1,650 |
| 2018-02-13 | 1,655 | 1,660 | 1,608 | 1,613 | 1,133,800 | 1,613 |
| 2018-02-09 | 1,625 | 1,641 | 1,618 | 1,636 | 1,569,200 | 1,636 |
| 2018-02-08 | 1,685 | 1,692 | 1,664 | 1,674 | 1,517,800 | 1,674 |
| 2018-02-07 | 1,773 | 1,774 | 1,685 | 1,686 | 2,408,400 | 1,686 |
| 2018-02-06 | 1,716 | 1,728 | 1,646 | 1,682 | 2,057,300 | 1,682 |
| 2018-02-05 | 1,786 | 1,810 | 1,778 | 1,780 | 1,031,300 | 1,780 |
| 2018-02-02 | 1,812 | 1,830 | 1,791 | 1,824 | 797,100 | 1,824 |
| 2018-02-01 | 1,788 | 1,829 | 1,777 | 1,828 | 1,119,800 | 1,828 |
| 2018-01-31 | 1,800 | 1,815 | 1,780 | 1,781 | 1,168,200 | 1,781 |
| 2018-01-30 | 1,842 | 1,855 | 1,822 | 1,824 | 882,800 | 1,824 |
| 2018-01-29 | 1,872 | 1,880 | 1,852 | 1,853 | 691,000 | 1,853 |
| 2018-01-26 | 1,835 | 1,884 | 1,835 | 1,858 | 1,015,500 | 1,858 |
| 2018-01-25 | 1,834 | 1,863 | 1,832 | 1,842 | 1,319,000 | 1,842 |
| 2018-01-24 | 1,818 | 1,838 | 1,807 | 1,834 | 952,900 | 1,834 |
| 2018-01-23 | 1,800 | 1,832 | 1,791 | 1,828 | 1,215,300 | 1,828 |
| 2018-01-22 | 1,754 | 1,779 | 1,736 | 1,775 | 809,300 | 1,775 |
| 2018-01-19 | 1,755 | 1,768 | 1,745 | 1,752 | 790,800 | 1,752 |
| 2018-01-18 | 1,792 | 1,794 | 1,750 | 1,751 | 1,469,600 | 1,751 |
| 2018-01-17 | 1,782 | 1,796 | 1,767 | 1,796 | 1,002,900 | 1,796 |
| 2018-01-16 | 1,798 | 1,807 | 1,792 | 1,804 | 603,700 | 1,804 |
| 2018-01-15 | 1,793 | 1,802 | 1,781 | 1,801 | 457,000 | 1,801 |
| 2018-01-12 | 1,799 | 1,801 | 1,773 | 1,778 | 1,230,000 | 1,778 |
| 2018-01-11 | 1,833 | 1,856 | 1,791 | 1,810 | 1,686,700 | 1,810 |
| 2018-01-10 | 1,815 | 1,848 | 1,806 | 1,843 | 1,230,000 | 1,843 |
| 2018-01-09 | 1,826 | 1,834 | 1,812 | 1,819 | 1,300,500 | 1,819 |
| 2018-01-05 | 1,801 | 1,815 | 1,790 | 1,810 | 871,400 | 1,810 |
| 2018-01-04 | 1,789 | 1,798 | 1,772 | 1,798 | 1,614,900 | 1,798 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株
