4539 日本ケミファ(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 | 3,000 | 3,010 | 2,906 | 2,922 | 3,100 | 2,922 |
| 2018-12-27 | 2,949 | 3,065 | 2,949 | 3,035 | 2,300 | 3,035 |
| 2018-12-26 | 2,988 | 2,988 | 2,929 | 2,929 | 2,100 | 2,929 |
| 2018-12-25 | 2,751 | 3,005 | 2,751 | 2,791 | 9,600 | 2,791 |
| 2018-12-21 | 3,035 | 3,035 | 2,894 | 2,894 | 6,400 | 2,894 |
| 2018-12-20 | 3,120 | 3,235 | 3,020 | 3,035 | 6,300 | 3,035 |
| 2018-12-19 | 3,060 | 3,150 | 3,060 | 3,090 | 6,200 | 3,090 |
| 2018-12-18 | 3,435 | 3,435 | 3,245 | 3,270 | 3,600 | 3,270 |
| 2018-12-17 | 3,605 | 3,645 | 3,350 | 3,410 | 7,200 | 3,410 |
| 2018-12-14 | 3,655 | 3,735 | 3,655 | 3,675 | 4,200 | 3,675 |
| 2018-12-13 | 3,755 | 3,780 | 3,715 | 3,725 | 2,800 | 3,725 |
| 2018-12-12 | 3,760 | 3,825 | 3,650 | 3,735 | 2,100 | 3,735 |
| 2018-12-11 | 3,830 | 3,845 | 3,760 | 3,760 | 1,200 | 3,760 |
| 2018-12-10 | 3,980 | 4,000 | 3,840 | 3,840 | 2,500 | 3,840 |
| 2018-12-07 | 4,060 | 4,065 | 3,925 | 3,925 | 4,000 | 3,925 |
| 2018-12-06 | 4,050 | 4,050 | 3,935 | 3,935 | 4,500 | 3,935 |
| 2018-12-05 | 4,120 | 4,120 | 4,030 | 4,090 | 4,900 | 4,090 |
| 2018-12-04 | 4,080 | 4,100 | 4,040 | 4,050 | 3,200 | 4,050 |
| 2018-12-03 | 4,205 | 4,205 | 4,100 | 4,125 | 1,700 | 4,125 |
| 2018-11-30 | 4,225 | 4,225 | 4,125 | 4,135 | 1,500 | 4,135 |
| 2018-11-29 | 4,150 | 4,190 | 4,150 | 4,175 | 700 | 4,175 |
| 2018-11-28 | 4,230 | 4,250 | 4,130 | 4,195 | 2,900 | 4,195 |
| 2018-11-27 | 4,225 | 4,230 | 4,155 | 4,230 | 900 | 4,230 |
| 2018-11-26 | 4,165 | 4,230 | 4,130 | 4,230 | 1,800 | 4,230 |
| 2018-11-22 | 4,225 | 4,225 | 4,085 | 4,165 | 1,600 | 4,165 |
| 2018-11-21 | 4,085 | 4,095 | 4,080 | 4,085 | 900 | 4,085 |
| 2018-11-20 | 4,085 | 4,085 | 4,085 | 4,085 | 500 | 4,085 |
| 2018-11-19 | 4,090 | 4,145 | 4,090 | 4,105 | 500 | 4,105 |
| 2018-11-16 | 4,080 | 4,195 | 4,080 | 4,155 | 1,300 | 4,155 |
| 2018-11-15 | 4,060 | 4,060 | 4,050 | 4,055 | 700 | 4,055 |
| 2018-11-14 | 4,070 | 4,095 | 4,060 | 4,060 | 2,100 | 4,060 |
| 2018-11-13 | 4,085 | 4,155 | 4,070 | 4,070 | 1,100 | 4,070 |
| 2018-11-12 | 4,075 | 4,085 | 4,070 | 4,085 | 1,600 | 4,085 |
| 2018-11-09 | 4,150 | 4,150 | 4,090 | 4,130 | 800 | 4,130 |
| 2018-11-08 | 4,160 | 4,225 | 4,145 | 4,150 | 2,300 | 4,150 |
| 2018-11-07 | 4,155 | 4,155 | 4,065 | 4,065 | 1,200 | 4,065 |
| 2018-11-06 | 4,150 | 4,165 | 4,150 | 4,165 | 800 | 4,165 |
| 2018-11-05 | 4,220 | 4,255 | 4,190 | 4,190 | 1,200 | 4,190 |
| 2018-11-02 | 4,255 | 4,260 | 4,190 | 4,220 | 2,100 | 4,220 |
| 2018-11-01 | 4,230 | 4,230 | 4,230 | 4,230 | 800 | 4,230 |
| 2018-10-31 | 4,155 | 4,160 | 4,000 | 4,160 | 1,700 | 4,160 |
| 2018-10-30 | 4,030 | 4,235 | 4,030 | 4,155 | 5,400 | 4,155 |
| 2018-10-29 | 4,050 | 4,085 | 4,030 | 4,055 | 1,500 | 4,055 |
| 2018-10-26 | 4,240 | 4,240 | 4,095 | 4,095 | 2,600 | 4,095 |
| 2018-10-25 | 4,210 | 4,215 | 4,035 | 4,035 | 3,300 | 4,035 |
| 2018-10-24 | 4,220 | 4,295 | 4,200 | 4,280 | 2,300 | 4,280 |
| 2018-10-23 | 4,320 | 4,320 | 4,150 | 4,150 | 3,300 | 4,150 |
| 2018-10-22 | 4,355 | 4,355 | 4,285 | 4,350 | 3,700 | 4,350 |
| 2018-10-19 | 4,325 | 4,405 | 4,305 | 4,405 | 1,700 | 4,405 |
| 2018-10-18 | 4,400 | 4,405 | 4,380 | 4,395 | 1,700 | 4,395 |
| 2018-10-17 | 4,400 | 4,410 | 4,305 | 4,400 | 3,900 | 4,400 |
| 2018-10-16 | 4,390 | 4,395 | 4,365 | 4,395 | 3,000 | 4,395 |
| 2018-10-15 | 4,435 | 4,485 | 4,410 | 4,410 | 3,600 | 4,410 |
| 2018-10-12 | 4,475 | 4,545 | 4,450 | 4,450 | 4,300 | 4,450 |
| 2018-10-11 | 4,575 | 4,645 | 4,575 | 4,615 | 1,800 | 4,615 |
| 2018-10-10 | 4,725 | 4,790 | 4,720 | 4,720 | 1,100 | 4,720 |
| 2018-10-09 | 4,825 | 4,825 | 4,645 | 4,655 | 1,500 | 4,655 |
| 2018-10-05 | 4,830 | 4,840 | 4,700 | 4,810 | 4,500 | 4,810 |
| 2018-10-04 | 4,580 | 4,845 | 4,560 | 4,840 | 3,900 | 4,840 |
| 2018-10-03 | 4,590 | 4,690 | 4,575 | 4,575 | 2,300 | 4,575 |
| 2018-10-02 | 4,705 | 4,705 | 4,595 | 4,595 | 700 | 4,595 |
| 2018-10-01 | 4,590 | 4,590 | 4,570 | 4,575 | 2,200 | 4,575 |
| 2018-09-28 | 4,760 | 4,760 | 4,650 | 4,660 | 1,400 | 4,660 |
| 2018-09-27 | 4,770 | 4,800 | 4,745 | 4,745 | 3,000 | 4,745 |
| 2018-09-26 | 4,865 | 4,865 | 4,725 | 4,840 | 2,500 | 4,840 |
| 2018-09-25 | 4,780 | 4,850 | 4,710 | 4,850 | 4,300 | 4,850 |
| 2018-09-21 | 4,750 | 4,800 | 4,715 | 4,715 | 7,000 | 4,715 |
| 2018-09-20 | 4,650 | 4,750 | 4,650 | 4,750 | 3,900 | 4,750 |
| 2018-09-19 | 4,705 | 4,725 | 4,585 | 4,725 | 2,700 | 4,725 |
| 2018-09-18 | 4,605 | 4,705 | 4,605 | 4,705 | 1,700 | 4,705 |
| 2018-09-14 | 4,545 | 4,605 | 4,530 | 4,605 | 6,100 | 4,605 |
| 2018-09-13 | 4,470 | 4,505 | 4,455 | 4,500 | 2,500 | 4,500 |
| 2018-09-12 | 4,460 | 4,470 | 4,420 | 4,470 | 1,200 | 4,470 |
| 2018-09-11 | 4,550 | 4,555 | 4,530 | 4,530 | 1,200 | 4,530 |
| 2018-09-10 | 4,535 | 4,545 | 4,490 | 4,530 | 1,300 | 4,530 |
| 2018-09-07 | 4,505 | 4,505 | 4,440 | 4,485 | 800 | 4,485 |
| 2018-09-06 | 4,505 | 4,505 | 4,505 | 4,505 | 800 | 4,505 |
| 2018-09-05 | 4,555 | 4,555 | 4,485 | 4,485 | 700 | 4,485 |
| 2018-09-04 | 4,450 | 4,495 | 4,445 | 4,485 | 2,800 | 4,485 |
| 2018-09-03 | 4,430 | 4,500 | 4,430 | 4,490 | 400 | 4,490 |
| 2018-08-31 | 4,450 | 4,500 | 4,430 | 4,435 | 1,500 | 4,435 |
| 2018-08-30 | 4,470 | 4,470 | 4,435 | 4,450 | 500 | 4,450 |
| 2018-08-29 | 4,570 | 4,570 | 4,470 | 4,470 | 1,500 | 4,470 |
| 2018-08-28 | 4,570 | 4,600 | 4,530 | 4,555 | 500 | 4,555 |
| 2018-08-27 | 4,545 | 4,545 | 4,495 | 4,500 | 1,500 | 4,500 |
| 2018-08-24 | 4,460 | 4,460 | 4,460 | 4,460 | 200 | 4,460 |
| 2018-08-23 | 4,440 | 4,490 | 4,440 | 4,490 | 500 | 4,490 |
| 2018-08-22 | 4,480 | 4,480 | 4,445 | 4,445 | 500 | 4,445 |
| 2018-08-21 | 4,555 | 4,575 | 4,495 | 4,495 | 2,400 | 4,495 |
| 2018-08-20 | 4,625 | 4,625 | 4,625 | 4,625 | 300 | 4,625 |
| 2018-08-17 | 4,495 | 4,555 | 4,495 | 4,555 | 300 | 4,555 |
| 2018-08-16 | 4,450 | 4,450 | 4,420 | 4,425 | 1,600 | 4,425 |
| 2018-08-15 | 4,455 | 4,465 | 4,455 | 4,465 | 600 | 4,465 |
| 2018-08-14 | 4,545 | 4,545 | 4,450 | 4,455 | 1,300 | 4,455 |
| 2018-08-13 | 4,460 | 4,500 | 4,445 | 4,475 | 2,100 | 4,475 |
| 2018-08-10 | 4,535 | 4,535 | 4,410 | 4,460 | 6,900 | 4,460 |
| 2018-08-09 | 4,495 | 4,505 | 4,440 | 4,490 | 500 | 4,490 |
| 2018-08-08 | 4,595 | 4,595 | 4,485 | 4,495 | 900 | 4,495 |
| 2018-08-07 | 4,565 | 4,605 | 4,540 | 4,605 | 1,400 | 4,605 |
| 2018-08-06 | 4,435 | 4,600 | 4,420 | 4,525 | 3,600 | 4,525 |
| 2018-08-03 | 4,520 | 4,600 | 4,455 | 4,455 | 3,100 | 4,455 |
| 2018-08-02 | 4,540 | 4,545 | 4,510 | 4,515 | 2,200 | 4,515 |
| 2018-08-01 | 4,635 | 4,635 | 4,515 | 4,540 | 2,500 | 4,540 |
| 2018-07-31 | 4,765 | 4,765 | 4,515 | 4,635 | 2,700 | 4,635 |
| 2018-07-30 | 4,525 | 4,785 | 4,485 | 4,775 | 4,300 | 4,775 |
| 2018-07-27 | 4,450 | 4,525 | 4,450 | 4,525 | 1,200 | 4,525 |
| 2018-07-26 | 4,495 | 4,495 | 4,470 | 4,470 | 1,400 | 4,470 |
| 2018-07-25 | 4,445 | 4,455 | 4,425 | 4,425 | 2,200 | 4,425 |
| 2018-07-24 | 4,525 | 4,525 | 4,430 | 4,440 | 1,500 | 4,440 |
| 2018-07-23 | 4,455 | 4,515 | 4,455 | 4,465 | 1,900 | 4,465 |
| 2018-07-20 | 4,445 | 4,455 | 4,435 | 4,455 | 500 | 4,455 |
| 2018-07-19 | 4,410 | 4,480 | 4,410 | 4,480 | 500 | 4,480 |
| 2018-07-18 | 4,410 | 4,480 | 4,410 | 4,410 | 1,600 | 4,410 |
| 2018-07-17 | 4,425 | 4,505 | 4,425 | 4,455 | 1,600 | 4,455 |
| 2018-07-13 | 4,425 | 4,440 | 4,425 | 4,440 | 900 | 4,440 |
| 2018-07-12 | 4,385 | 4,425 | 4,370 | 4,425 | 500 | 4,425 |
| 2018-07-11 | 4,440 | 4,510 | 4,410 | 4,410 | 1,200 | 4,410 |
| 2018-07-10 | 4,540 | 4,615 | 4,480 | 4,480 | 2,500 | 4,480 |
| 2018-07-09 | 4,560 | 4,630 | 4,550 | 4,565 | 3,100 | 4,565 |
| 2018-07-06 | 4,630 | 4,630 | 4,520 | 4,630 | 4,500 | 4,630 |
| 2018-07-05 | 4,415 | 4,430 | 4,350 | 4,350 | 1,800 | 4,350 |
| 2018-07-04 | 4,430 | 4,490 | 4,430 | 4,460 | 1,400 | 4,460 |
| 2018-07-03 | 4,630 | 4,655 | 4,425 | 4,425 | 3,200 | 4,425 |
| 2018-07-02 | 4,655 | 4,655 | 4,635 | 4,650 | 400 | 4,650 |
| 2018-06-29 | 4,670 | 4,760 | 4,625 | 4,675 | 3,100 | 4,675 |
| 2018-06-28 | 4,675 | 4,705 | 4,620 | 4,665 | 1,700 | 4,665 |
| 2018-06-27 | 4,750 | 4,820 | 4,675 | 4,675 | 1,100 | 4,675 |
| 2018-06-26 | 4,710 | 4,760 | 4,710 | 4,750 | 1,900 | 4,750 |
| 2018-06-25 | 4,790 | 4,820 | 4,730 | 4,765 | 3,100 | 4,765 |
| 2018-06-22 | 4,675 | 4,790 | 4,645 | 4,790 | 3,600 | 4,790 |
| 2018-06-21 | 4,640 | 4,640 | 4,615 | 4,640 | 2,400 | 4,640 |
| 2018-06-20 | 4,535 | 4,630 | 4,535 | 4,630 | 1,400 | 4,630 |
| 2018-06-19 | 4,600 | 4,600 | 4,535 | 4,535 | 1,300 | 4,535 |
| 2018-06-18 | 4,680 | 4,680 | 4,590 | 4,590 | 600 | 4,590 |
| 2018-06-15 | 4,585 | 4,695 | 4,585 | 4,680 | 3,000 | 4,680 |
| 2018-06-14 | 4,535 | 4,610 | 4,535 | 4,610 | 2,200 | 4,610 |
| 2018-06-13 | 4,560 | 4,585 | 4,550 | 4,570 | 800 | 4,570 |
| 2018-06-12 | 4,600 | 4,600 | 4,585 | 4,590 | 1,600 | 4,590 |
| 2018-06-11 | 4,575 | 4,640 | 4,575 | 4,620 | 1,200 | 4,620 |
| 2018-06-08 | 4,650 | 4,655 | 4,605 | 4,625 | 3,300 | 4,625 |
| 2018-06-07 | 4,600 | 4,670 | 4,530 | 4,600 | 1,500 | 4,600 |
| 2018-06-06 | 4,600 | 4,615 | 4,590 | 4,610 | 1,400 | 4,610 |
| 2018-06-05 | 4,665 | 4,680 | 4,630 | 4,655 | 1,400 | 4,655 |
| 2018-06-04 | 4,700 | 4,735 | 4,690 | 4,735 | 1,600 | 4,735 |
| 2018-06-01 | 4,575 | 4,700 | 4,525 | 4,700 | 3,000 | 4,700 |
| 2018-05-31 | 4,650 | 4,650 | 4,575 | 4,575 | 2,200 | 4,575 |
| 2018-05-30 | 4,670 | 4,670 | 4,670 | 4,670 | 500 | 4,670 |
| 2018-05-29 | 4,720 | 4,720 | 4,720 | 4,720 | 400 | 4,720 |
| 2018-05-28 | 4,720 | 4,720 | 4,715 | 4,715 | 1,800 | 4,715 |
| 2018-05-25 | 4,705 | 4,705 | 4,665 | 4,685 | 1,400 | 4,685 |
| 2018-05-24 | 4,685 | 4,705 | 4,665 | 4,705 | 2,800 | 4,705 |
| 2018-05-23 | 4,665 | 4,730 | 4,665 | 4,730 | 700 | 4,730 |
| 2018-05-22 | 4,645 | 4,735 | 4,645 | 4,665 | 4,200 | 4,665 |
| 2018-05-21 | 4,675 | 4,725 | 4,605 | 4,700 | 1,800 | 4,700 |
| 2018-05-18 | 4,750 | 4,755 | 4,685 | 4,740 | 500 | 4,740 |
| 2018-05-17 | 4,510 | 4,755 | 4,510 | 4,755 | 3,900 | 4,755 |
| 2018-05-16 | 4,455 | 4,520 | 4,455 | 4,510 | 1,500 | 4,510 |
| 2018-05-15 | 4,585 | 4,630 | 4,405 | 4,405 | 3,400 | 4,405 |
| 2018-05-14 | 4,490 | 4,695 | 4,490 | 4,635 | 3,900 | 4,635 |
| 2018-05-11 | 4,790 | 4,795 | 4,725 | 4,780 | 1,300 | 4,780 |
| 2018-05-10 | 4,795 | 4,795 | 4,765 | 4,790 | 1,200 | 4,790 |
| 2018-05-09 | 4,725 | 4,795 | 4,710 | 4,765 | 1,700 | 4,765 |
| 2018-05-08 | 4,540 | 4,695 | 4,540 | 4,655 | 3,600 | 4,655 |
| 2018-05-07 | 4,580 | 4,615 | 4,515 | 4,520 | 2,200 | 4,520 |
| 2018-05-02 | 4,540 | 4,605 | 4,540 | 4,605 | 600 | 4,605 |
| 2018-05-01 | 4,570 | 4,630 | 4,570 | 4,585 | 600 | 4,585 |
| 2018-04-27 | 4,625 | 4,640 | 4,555 | 4,630 | 2,600 | 4,630 |
| 2018-04-26 | 4,560 | 4,670 | 4,530 | 4,670 | 2,400 | 4,670 |
| 2018-04-25 | 4,505 | 4,580 | 4,505 | 4,565 | 6,500 | 4,565 |
| 2018-04-24 | 4,510 | 4,565 | 4,500 | 4,535 | 2,300 | 4,535 |
| 2018-04-23 | 4,525 | 4,530 | 4,490 | 4,510 | 5,900 | 4,510 |
| 2018-04-20 | 4,595 | 4,600 | 4,590 | 4,595 | 1,100 | 4,595 |
| 2018-04-19 | 4,615 | 4,740 | 4,590 | 4,650 | 2,100 | 4,650 |
| 2018-04-18 | 4,585 | 4,690 | 4,585 | 4,600 | 1,200 | 4,600 |
| 2018-04-17 | 4,675 | 4,675 | 4,610 | 4,615 | 1,300 | 4,615 |
| 2018-04-16 | 4,800 | 4,800 | 4,680 | 4,720 | 1,100 | 4,720 |
| 2018-04-13 | 4,830 | 4,830 | 4,765 | 4,800 | 1,400 | 4,800 |
| 2018-04-12 | 4,770 | 4,810 | 4,755 | 4,810 | 700 | 4,810 |
| 2018-04-11 | 4,825 | 4,830 | 4,785 | 4,785 | 1,200 | 4,785 |
| 2018-04-10 | 4,800 | 4,800 | 4,745 | 4,760 | 300 | 4,760 |
| 2018-04-09 | 4,830 | 4,830 | 4,770 | 4,770 | 300 | 4,770 |
| 2018-04-06 | 4,800 | 4,800 | 4,775 | 4,795 | 2,600 | 4,795 |
| 2018-04-05 | 4,820 | 4,820 | 4,790 | 4,790 | 500 | 4,790 |
| 2018-04-04 | 4,630 | 4,765 | 4,630 | 4,760 | 1,500 | 4,760 |
| 2018-04-03 | 4,650 | 4,800 | 4,625 | 4,625 | 1,900 | 4,625 |
| 2018-03-30 | 4,795 | 4,820 | 4,720 | 4,725 | 2,100 | 4,725 |
| 2018-03-29 | 4,540 | 4,695 | 4,540 | 4,665 | 2,100 | 4,665 |
| 2018-03-28 | 4,705 | 4,705 | 4,565 | 4,610 | 1,100 | 4,610 |
| 2018-03-27 | 4,700 | 4,815 | 4,700 | 4,805 | 2,700 | 4,805 |
| 2018-03-26 | 4,555 | 4,660 | 4,555 | 4,660 | 2,200 | 4,660 |
| 2018-03-23 | 4,485 | 4,610 | 4,420 | 4,555 | 3,800 | 4,555 |
| 2018-03-22 | 4,660 | 4,700 | 4,660 | 4,680 | 700 | 4,680 |
| 2018-03-20 | 4,800 | 4,800 | 4,730 | 4,730 | 500 | 4,730 |
| 2018-03-19 | 4,735 | 4,790 | 4,735 | 4,770 | 1,100 | 4,770 |
| 2018-03-16 | 4,755 | 4,820 | 4,725 | 4,725 | 5,600 | 4,725 |
| 2018-03-15 | 4,785 | 4,785 | 4,755 | 4,755 | 1,100 | 4,755 |
| 2018-03-14 | 4,750 | 4,785 | 4,750 | 4,755 | 700 | 4,755 |
| 2018-03-13 | 4,735 | 4,795 | 4,665 | 4,785 | 2,000 | 4,785 |
| 2018-03-12 | 4,595 | 4,730 | 4,595 | 4,695 | 2,000 | 4,695 |
| 2018-03-09 | 4,645 | 4,645 | 4,575 | 4,595 | 2,200 | 4,595 |
| 2018-03-08 | 4,690 | 4,690 | 4,665 | 4,665 | 500 | 4,665 |
| 2018-03-07 | 4,635 | 4,705 | 4,635 | 4,650 | 800 | 4,650 |
| 2018-03-06 | 4,635 | 4,725 | 4,635 | 4,705 | 1,700 | 4,705 |
| 2018-03-05 | 4,630 | 4,645 | 4,600 | 4,625 | 1,400 | 4,625 |
| 2018-03-02 | 4,805 | 4,805 | 4,665 | 4,685 | 2,400 | 4,685 |
| 2018-03-01 | 4,765 | 4,845 | 4,750 | 4,805 | 4,300 | 4,805 |
| 2018-02-28 | 4,735 | 4,755 | 4,665 | 4,750 | 3,100 | 4,750 |
| 2018-02-27 | 4,600 | 4,745 | 4,600 | 4,735 | 1,800 | 4,735 |
| 2018-02-26 | 4,480 | 4,600 | 4,480 | 4,585 | 4,800 | 4,585 |
| 2018-02-23 | 4,405 | 4,465 | 4,405 | 4,460 | 1,500 | 4,460 |
| 2018-02-22 | 4,385 | 4,455 | 4,385 | 4,415 | 2,000 | 4,415 |
| 2018-02-21 | 4,405 | 4,440 | 4,405 | 4,405 | 1,500 | 4,405 |
| 2018-02-20 | 4,405 | 4,425 | 4,405 | 4,420 | 700 | 4,420 |
| 2018-02-19 | 4,375 | 4,460 | 4,375 | 4,445 | 1,200 | 4,445 |
| 2018-02-16 | 4,320 | 4,375 | 4,320 | 4,375 | 1,300 | 4,375 |
| 2018-02-15 | 4,375 | 4,440 | 4,305 | 4,315 | 7,200 | 4,315 |
| 2018-02-14 | 4,390 | 4,425 | 4,365 | 4,365 | 4,300 | 4,365 |
| 2018-02-13 | 4,445 | 4,460 | 4,390 | 4,390 | 2,300 | 4,390 |
| 2018-02-09 | 4,490 | 4,490 | 4,395 | 4,395 | 5,700 | 4,395 |
| 2018-02-08 | 4,560 | 4,570 | 4,505 | 4,505 | 4,100 | 4,505 |
| 2018-02-07 | 4,645 | 4,685 | 4,560 | 4,560 | 8,400 | 4,560 |
| 2018-02-06 | 4,695 | 4,705 | 4,605 | 4,610 | 9,100 | 4,610 |
| 2018-02-05 | 4,750 | 4,775 | 4,730 | 4,750 | 2,700 | 4,750 |
| 2018-02-02 | 4,755 | 4,800 | 4,740 | 4,760 | 4,300 | 4,760 |
| 2018-02-01 | 4,755 | 4,755 | 4,720 | 4,725 | 1,300 | 4,725 |
| 2018-01-31 | 4,745 | 4,745 | 4,700 | 4,710 | 3,500 | 4,710 |
| 2018-01-30 | 4,790 | 4,790 | 4,680 | 4,725 | 13,700 | 4,725 |
| 2018-01-29 | 4,810 | 4,810 | 4,775 | 4,775 | 3,900 | 4,775 |
| 2018-01-26 | 4,815 | 4,835 | 4,815 | 4,820 | 1,100 | 4,820 |
| 2018-01-25 | 4,810 | 4,825 | 4,805 | 4,820 | 1,000 | 4,820 |
| 2018-01-24 | 4,845 | 4,845 | 4,815 | 4,835 | 1,100 | 4,835 |
| 2018-01-23 | 4,825 | 4,845 | 4,820 | 4,845 | 1,600 | 4,845 |
| 2018-01-22 | 4,875 | 4,875 | 4,815 | 4,815 | 2,200 | 4,815 |
| 2018-01-19 | 4,835 | 4,880 | 4,830 | 4,880 | 1,300 | 4,880 |
| 2018-01-18 | 4,850 | 4,875 | 4,835 | 4,835 | 3,200 | 4,835 |
| 2018-01-17 | 4,870 | 4,875 | 4,850 | 4,850 | 1,400 | 4,850 |
| 2018-01-16 | 4,865 | 4,900 | 4,840 | 4,890 | 2,400 | 4,890 |
| 2018-01-15 | 4,900 | 4,900 | 4,850 | 4,865 | 2,200 | 4,865 |
| 2018-01-12 | 4,830 | 4,840 | 4,795 | 4,830 | 5,600 | 4,830 |
| 2018-01-11 | 4,885 | 4,885 | 4,815 | 4,825 | 4,600 | 4,825 |
| 2018-01-10 | 4,790 | 4,945 | 4,785 | 4,870 | 8,100 | 4,870 |
| 2018-01-09 | 4,800 | 4,800 | 4,780 | 4,795 | 3,800 | 4,795 |
| 2018-01-05 | 4,790 | 4,820 | 4,785 | 4,805 | 1,900 | 4,805 |
| 2018-01-04 | 4,760 | 4,810 | 4,760 | 4,800 | 2,100 | 4,800 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-09-26]1株→1.1株