4547 キッセイ薬品工業(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 | 2,822 | 2,822 | 2,781 | 2,801 | 51,300 | 2,801 |
| 2018-12-27 | 2,725 | 2,849 | 2,725 | 2,838 | 109,600 | 2,838 |
| 2018-12-26 | 2,667 | 2,697 | 2,628 | 2,664 | 103,200 | 2,664 |
| 2018-12-25 | 2,824 | 2,824 | 2,637 | 2,656 | 97,200 | 2,656 |
| 2018-12-21 | 2,920 | 2,923 | 2,816 | 2,853 | 119,500 | 2,853 |
| 2018-12-20 | 2,988 | 3,010 | 2,920 | 2,923 | 100,400 | 2,923 |
| 2018-12-19 | 3,055 | 3,065 | 3,020 | 3,035 | 84,400 | 3,035 |
| 2018-12-18 | 3,160 | 3,215 | 3,045 | 3,060 | 139,200 | 3,060 |
| 2018-12-17 | 3,215 | 3,225 | 3,170 | 3,215 | 71,400 | 3,215 |
| 2018-12-14 | 3,255 | 3,280 | 3,220 | 3,225 | 92,400 | 3,225 |
| 2018-12-13 | 3,250 | 3,280 | 3,235 | 3,260 | 98,000 | 3,260 |
| 2018-12-12 | 3,160 | 3,255 | 3,160 | 3,240 | 112,100 | 3,240 |
| 2018-12-11 | 3,345 | 3,350 | 3,230 | 3,230 | 79,100 | 3,230 |
| 2018-12-10 | 3,360 | 3,390 | 3,310 | 3,325 | 62,800 | 3,325 |
| 2018-12-07 | 3,455 | 3,495 | 3,405 | 3,430 | 61,700 | 3,430 |
| 2018-12-06 | 3,460 | 3,475 | 3,425 | 3,440 | 84,700 | 3,440 |
| 2018-12-05 | 3,430 | 3,490 | 3,410 | 3,470 | 72,700 | 3,470 |
| 2018-12-04 | 3,565 | 3,580 | 3,460 | 3,460 | 82,100 | 3,460 |
| 2018-12-03 | 3,560 | 3,620 | 3,555 | 3,570 | 117,800 | 3,570 |
| 2018-11-30 | 3,625 | 3,645 | 3,480 | 3,510 | 236,900 | 3,510 |
| 2018-11-29 | 3,580 | 3,640 | 3,580 | 3,620 | 86,900 | 3,620 |
| 2018-11-28 | 3,500 | 3,565 | 3,500 | 3,550 | 98,000 | 3,550 |
| 2018-11-27 | 3,425 | 3,460 | 3,420 | 3,450 | 63,500 | 3,450 |
| 2018-11-26 | 3,390 | 3,430 | 3,370 | 3,410 | 74,800 | 3,410 |
| 2018-11-22 | 3,340 | 3,425 | 3,320 | 3,415 | 132,700 | 3,415 |
| 2018-11-21 | 3,230 | 3,280 | 3,215 | 3,270 | 89,200 | 3,270 |
| 2018-11-20 | 3,280 | 3,320 | 3,265 | 3,295 | 70,800 | 3,295 |
| 2018-11-19 | 3,270 | 3,355 | 3,270 | 3,310 | 59,200 | 3,310 |
| 2018-11-16 | 3,300 | 3,305 | 3,250 | 3,265 | 133,800 | 3,265 |
| 2018-11-15 | 3,275 | 3,315 | 3,255 | 3,300 | 50,700 | 3,300 |
| 2018-11-14 | 3,355 | 3,355 | 3,310 | 3,315 | 48,200 | 3,315 |
| 2018-11-13 | 3,380 | 3,385 | 3,320 | 3,340 | 50,400 | 3,340 |
| 2018-11-12 | 3,500 | 3,500 | 3,425 | 3,475 | 82,400 | 3,475 |
| 2018-11-09 | 3,385 | 3,470 | 3,370 | 3,460 | 75,200 | 3,460 |
| 2018-11-08 | 3,360 | 3,400 | 3,340 | 3,375 | 71,700 | 3,375 |
| 2018-11-07 | 3,330 | 3,355 | 3,235 | 3,275 | 249,800 | 3,275 |
| 2018-11-06 | 3,385 | 3,440 | 3,340 | 3,395 | 90,300 | 3,395 |
| 2018-11-05 | 3,385 | 3,385 | 3,290 | 3,315 | 98,400 | 3,315 |
| 2018-11-02 | 3,305 | 3,345 | 3,285 | 3,340 | 124,700 | 3,340 |
| 2018-11-01 | 3,245 | 3,265 | 3,225 | 3,250 | 158,400 | 3,250 |
| 2018-10-31 | 3,195 | 3,260 | 3,195 | 3,255 | 104,500 | 3,255 |
| 2018-10-30 | 3,105 | 3,185 | 3,100 | 3,160 | 112,000 | 3,160 |
| 2018-10-29 | 3,135 | 3,170 | 3,090 | 3,090 | 75,700 | 3,090 |
| 2018-10-26 | 3,185 | 3,185 | 3,095 | 3,130 | 62,800 | 3,130 |
| 2018-10-25 | 3,230 | 3,245 | 3,150 | 3,160 | 90,000 | 3,160 |
| 2018-10-24 | 3,305 | 3,305 | 3,250 | 3,290 | 66,800 | 3,290 |
| 2018-10-23 | 3,330 | 3,330 | 3,245 | 3,255 | 76,000 | 3,255 |
| 2018-10-22 | 3,345 | 3,370 | 3,310 | 3,350 | 60,600 | 3,350 |
| 2018-10-19 | 3,355 | 3,370 | 3,320 | 3,345 | 47,500 | 3,345 |
| 2018-10-18 | 3,340 | 3,375 | 3,330 | 3,350 | 71,300 | 3,350 |
| 2018-10-17 | 3,300 | 3,335 | 3,270 | 3,310 | 68,700 | 3,310 |
| 2018-10-16 | 3,240 | 3,275 | 3,240 | 3,265 | 53,700 | 3,265 |
| 2018-10-15 | 3,260 | 3,325 | 3,235 | 3,240 | 133,200 | 3,240 |
| 2018-10-12 | 3,325 | 3,360 | 3,285 | 3,320 | 106,100 | 3,320 |
| 2018-10-11 | 3,405 | 3,445 | 3,355 | 3,405 | 134,300 | 3,405 |
| 2018-10-10 | 3,445 | 3,510 | 3,385 | 3,430 | 148,500 | 3,430 |
| 2018-10-09 | 3,440 | 3,500 | 3,435 | 3,480 | 122,200 | 3,480 |
| 2018-10-05 | 3,505 | 3,535 | 3,485 | 3,510 | 95,100 | 3,510 |
| 2018-10-04 | 3,610 | 3,620 | 3,535 | 3,575 | 136,700 | 3,575 |
| 2018-10-03 | 3,595 | 3,690 | 3,580 | 3,600 | 159,500 | 3,600 |
| 2018-10-02 | 3,560 | 3,595 | 3,515 | 3,540 | 84,800 | 3,540 |
| 2018-10-01 | 3,585 | 3,610 | 3,505 | 3,545 | 66,600 | 3,545 |
| 2018-09-28 | 3,605 | 3,690 | 3,585 | 3,600 | 138,900 | 3,600 |
| 2018-09-27 | 3,595 | 3,630 | 3,560 | 3,575 | 77,400 | 3,575 |
| 2018-09-26 | 3,495 | 3,580 | 3,465 | 3,570 | 88,900 | 3,570 |
| 2018-09-25 | 3,365 | 3,530 | 3,360 | 3,525 | 137,200 | 3,525 |
| 2018-09-21 | 3,320 | 3,370 | 3,285 | 3,330 | 67,800 | 3,330 |
| 2018-09-20 | 3,415 | 3,415 | 3,315 | 3,320 | 96,700 | 3,320 |
| 2018-09-19 | 3,385 | 3,425 | 3,340 | 3,405 | 86,100 | 3,405 |
| 2018-09-18 | 3,215 | 3,365 | 3,215 | 3,360 | 89,500 | 3,360 |
| 2018-09-14 | 3,195 | 3,240 | 3,170 | 3,200 | 112,700 | 3,200 |
| 2018-09-13 | 3,170 | 3,225 | 3,130 | 3,165 | 95,200 | 3,165 |
| 2018-09-12 | 3,185 | 3,195 | 3,135 | 3,155 | 105,100 | 3,155 |
| 2018-09-11 | 3,215 | 3,245 | 3,160 | 3,195 | 128,400 | 3,195 |
| 2018-09-10 | 3,175 | 3,240 | 3,165 | 3,215 | 73,000 | 3,215 |
| 2018-09-07 | 3,130 | 3,175 | 3,120 | 3,160 | 58,700 | 3,160 |
| 2018-09-06 | 3,165 | 3,205 | 3,130 | 3,150 | 77,700 | 3,150 |
| 2018-09-05 | 3,235 | 3,240 | 3,190 | 3,200 | 62,600 | 3,200 |
| 2018-09-04 | 3,250 | 3,290 | 3,215 | 3,245 | 49,000 | 3,245 |
| 2018-09-03 | 3,280 | 3,280 | 3,190 | 3,205 | 60,400 | 3,205 |
| 2018-08-31 | 3,280 | 3,305 | 3,260 | 3,285 | 106,200 | 3,285 |
| 2018-08-30 | 3,315 | 3,330 | 3,250 | 3,300 | 81,300 | 3,300 |
| 2018-08-29 | 3,215 | 3,310 | 3,210 | 3,300 | 138,900 | 3,300 |
| 2018-08-28 | 3,265 | 3,280 | 3,185 | 3,215 | 58,100 | 3,215 |
| 2018-08-27 | 3,285 | 3,305 | 3,255 | 3,270 | 54,500 | 3,270 |
| 2018-08-24 | 3,345 | 3,360 | 3,300 | 3,325 | 48,800 | 3,325 |
| 2018-08-23 | 3,260 | 3,350 | 3,260 | 3,325 | 90,900 | 3,325 |
| 2018-08-22 | 3,150 | 3,255 | 3,150 | 3,245 | 66,400 | 3,245 |
| 2018-08-21 | 3,135 | 3,160 | 3,120 | 3,150 | 60,600 | 3,150 |
| 2018-08-20 | 3,155 | 3,175 | 3,135 | 3,155 | 66,300 | 3,155 |
| 2018-08-17 | 3,160 | 3,190 | 3,160 | 3,185 | 39,700 | 3,185 |
| 2018-08-16 | 3,160 | 3,185 | 3,125 | 3,150 | 65,100 | 3,150 |
| 2018-08-15 | 3,225 | 3,235 | 3,155 | 3,200 | 87,300 | 3,200 |
| 2018-08-14 | 3,185 | 3,255 | 3,175 | 3,250 | 56,600 | 3,250 |
| 2018-08-13 | 3,205 | 3,230 | 3,195 | 3,195 | 55,600 | 3,195 |
| 2018-08-10 | 3,235 | 3,260 | 3,195 | 3,215 | 90,400 | 3,215 |
| 2018-08-09 | 3,270 | 3,285 | 3,260 | 3,275 | 60,200 | 3,275 |
| 2018-08-08 | 3,300 | 3,300 | 3,260 | 3,270 | 70,800 | 3,270 |
| 2018-08-07 | 3,325 | 3,340 | 3,295 | 3,315 | 48,500 | 3,315 |
| 2018-08-06 | 3,395 | 3,415 | 3,330 | 3,340 | 67,300 | 3,340 |
| 2018-08-03 | 3,400 | 3,435 | 3,365 | 3,420 | 79,600 | 3,420 |
| 2018-08-02 | 3,340 | 3,425 | 3,340 | 3,390 | 106,800 | 3,390 |
| 2018-08-01 | 3,300 | 3,365 | 3,285 | 3,340 | 181,900 | 3,340 |
| 2018-07-31 | 3,135 | 3,160 | 3,100 | 3,135 | 60,500 | 3,135 |
| 2018-07-30 | 3,110 | 3,155 | 3,105 | 3,155 | 33,100 | 3,155 |
| 2018-07-27 | 3,120 | 3,150 | 3,120 | 3,135 | 37,500 | 3,135 |
| 2018-07-26 | 3,085 | 3,120 | 3,085 | 3,110 | 51,000 | 3,110 |
| 2018-07-25 | 3,110 | 3,115 | 3,075 | 3,085 | 49,000 | 3,085 |
| 2018-07-24 | 3,110 | 3,120 | 3,080 | 3,095 | 40,800 | 3,095 |
| 2018-07-23 | 3,090 | 3,145 | 3,090 | 3,115 | 41,100 | 3,115 |
| 2018-07-20 | 3,100 | 3,140 | 3,095 | 3,110 | 52,300 | 3,110 |
| 2018-07-19 | 3,130 | 3,135 | 3,110 | 3,125 | 32,500 | 3,125 |
| 2018-07-18 | 3,130 | 3,150 | 3,110 | 3,115 | 37,200 | 3,115 |
| 2018-07-17 | 3,030 | 3,125 | 3,025 | 3,105 | 54,600 | 3,105 |
| 2018-07-13 | 3,040 | 3,045 | 3,025 | 3,045 | 32,000 | 3,045 |
| 2018-07-12 | 3,000 | 3,035 | 2,995 | 3,015 | 81,800 | 3,015 |
| 2018-07-11 | 2,969 | 2,992 | 2,969 | 2,982 | 51,200 | 2,982 |
| 2018-07-10 | 3,020 | 3,045 | 2,992 | 2,992 | 128,600 | 2,992 |
| 2018-07-09 | 2,990 | 3,010 | 2,981 | 2,999 | 44,100 | 2,999 |
| 2018-07-06 | 2,946 | 2,970 | 2,929 | 2,932 | 67,000 | 2,932 |
| 2018-07-05 | 2,947 | 2,957 | 2,897 | 2,931 | 116,800 | 2,931 |
| 2018-07-04 | 2,952 | 3,005 | 2,952 | 2,987 | 57,200 | 2,987 |
| 2018-07-03 | 2,983 | 2,999 | 2,961 | 2,981 | 81,400 | 2,981 |
| 2018-07-02 | 3,005 | 3,015 | 2,962 | 2,964 | 117,700 | 2,964 |
| 2018-06-29 | 2,963 | 3,015 | 2,955 | 3,005 | 63,200 | 3,005 |
| 2018-06-28 | 2,975 | 3,000 | 2,946 | 2,963 | 75,200 | 2,963 |
| 2018-06-27 | 2,991 | 3,020 | 2,970 | 2,990 | 91,800 | 2,990 |
| 2018-06-26 | 3,025 | 3,050 | 3,010 | 3,045 | 46,500 | 3,045 |
| 2018-06-25 | 3,045 | 3,050 | 3,005 | 3,020 | 87,400 | 3,020 |
| 2018-06-22 | 2,985 | 2,998 | 2,964 | 2,991 | 97,300 | 2,991 |
| 2018-06-21 | 3,045 | 3,065 | 3,025 | 3,030 | 49,000 | 3,030 |
| 2018-06-20 | 3,080 | 3,095 | 3,015 | 3,045 | 60,100 | 3,045 |
| 2018-06-19 | 3,085 | 3,120 | 3,065 | 3,080 | 63,800 | 3,080 |
| 2018-06-18 | 3,130 | 3,130 | 3,095 | 3,120 | 49,500 | 3,120 |
| 2018-06-15 | 3,080 | 3,120 | 3,070 | 3,105 | 86,400 | 3,105 |
| 2018-06-14 | 3,065 | 3,085 | 3,035 | 3,055 | 42,000 | 3,055 |
| 2018-06-13 | 3,120 | 3,130 | 3,075 | 3,100 | 73,700 | 3,100 |
| 2018-06-12 | 3,085 | 3,110 | 3,070 | 3,085 | 42,700 | 3,085 |
| 2018-06-11 | 3,050 | 3,095 | 3,050 | 3,070 | 64,400 | 3,070 |
| 2018-06-08 | 3,050 | 3,060 | 3,025 | 3,045 | 83,000 | 3,045 |
| 2018-06-07 | 3,015 | 3,055 | 3,005 | 3,050 | 62,300 | 3,050 |
| 2018-06-06 | 3,045 | 3,045 | 3,005 | 3,015 | 74,300 | 3,015 |
| 2018-06-05 | 3,075 | 3,075 | 3,040 | 3,075 | 73,600 | 3,075 |
| 2018-06-04 | 3,060 | 3,125 | 3,055 | 3,085 | 107,700 | 3,085 |
| 2018-06-01 | 2,933 | 3,020 | 2,930 | 3,000 | 83,500 | 3,000 |
| 2018-05-31 | 2,932 | 2,959 | 2,915 | 2,948 | 151,300 | 2,948 |
| 2018-05-30 | 2,950 | 2,964 | 2,910 | 2,931 | 78,800 | 2,931 |
| 2018-05-29 | 3,040 | 3,055 | 2,988 | 3,015 | 59,900 | 3,015 |
| 2018-05-28 | 3,060 | 3,070 | 2,998 | 3,010 | 55,200 | 3,010 |
| 2018-05-25 | 3,060 | 3,125 | 2,991 | 3,085 | 115,800 | 3,085 |
| 2018-05-24 | 3,110 | 3,110 | 3,045 | 3,080 | 122,700 | 3,080 |
| 2018-05-23 | 3,035 | 3,055 | 3,015 | 3,040 | 54,400 | 3,040 |
| 2018-05-22 | 3,065 | 3,095 | 3,005 | 3,040 | 122,800 | 3,040 |
| 2018-05-21 | 3,085 | 3,120 | 3,070 | 3,085 | 47,100 | 3,085 |
| 2018-05-18 | 3,115 | 3,115 | 3,065 | 3,100 | 51,800 | 3,100 |
| 2018-05-17 | 3,140 | 3,160 | 3,090 | 3,125 | 57,100 | 3,125 |
| 2018-05-16 | 3,120 | 3,180 | 3,120 | 3,150 | 71,600 | 3,150 |
| 2018-05-15 | 3,095 | 3,150 | 3,090 | 3,120 | 43,300 | 3,120 |
| 2018-05-14 | 3,000 | 3,090 | 2,966 | 3,080 | 114,700 | 3,080 |
| 2018-05-11 | 2,870 | 3,030 | 2,870 | 3,015 | 133,600 | 3,015 |
| 2018-05-10 | 3,005 | 3,005 | 2,838 | 2,855 | 145,100 | 2,855 |
| 2018-05-09 | 3,095 | 3,125 | 2,977 | 2,996 | 221,100 | 2,996 |
| 2018-05-08 | 3,035 | 3,115 | 3,030 | 3,095 | 105,000 | 3,095 |
| 2018-05-07 | 3,040 | 3,045 | 3,010 | 3,035 | 43,200 | 3,035 |
| 2018-05-02 | 3,095 | 3,095 | 3,040 | 3,060 | 46,800 | 3,060 |
| 2018-05-01 | 3,100 | 3,100 | 3,045 | 3,075 | 58,200 | 3,075 |
| 2018-04-27 | 3,135 | 3,145 | 3,090 | 3,095 | 67,000 | 3,095 |
| 2018-04-26 | 3,090 | 3,100 | 3,040 | 3,095 | 149,200 | 3,095 |
| 2018-04-25 | 3,100 | 3,140 | 3,085 | 3,100 | 101,100 | 3,100 |
| 2018-04-24 | 3,030 | 3,090 | 3,030 | 3,090 | 64,200 | 3,090 |
| 2018-04-23 | 3,015 | 3,035 | 2,995 | 3,020 | 38,300 | 3,020 |
| 2018-04-20 | 2,999 | 3,030 | 2,981 | 3,015 | 44,900 | 3,015 |
| 2018-04-19 | 3,020 | 3,030 | 2,997 | 3,010 | 62,000 | 3,010 |
| 2018-04-18 | 3,005 | 3,010 | 2,974 | 3,005 | 36,000 | 3,005 |
| 2018-04-17 | 3,000 | 3,020 | 2,972 | 2,980 | 70,700 | 2,980 |
| 2018-04-16 | 2,925 | 3,010 | 2,925 | 2,999 | 47,800 | 2,999 |
| 2018-04-13 | 2,957 | 2,958 | 2,903 | 2,912 | 44,300 | 2,912 |
| 2018-04-12 | 2,949 | 2,970 | 2,938 | 2,952 | 45,100 | 2,952 |
| 2018-04-11 | 3,010 | 3,010 | 2,943 | 2,954 | 51,300 | 2,954 |
| 2018-04-10 | 3,005 | 3,035 | 2,971 | 3,010 | 95,300 | 3,010 |
| 2018-04-09 | 3,005 | 3,015 | 2,978 | 3,000 | 75,000 | 3,000 |
| 2018-04-06 | 3,005 | 3,050 | 3,000 | 3,035 | 95,500 | 3,035 |
| 2018-04-05 | 2,980 | 3,015 | 2,954 | 2,994 | 125,400 | 2,994 |
| 2018-04-04 | 2,879 | 2,934 | 2,879 | 2,925 | 83,300 | 2,925 |
| 2018-04-03 | 2,848 | 2,889 | 2,827 | 2,858 | 60,600 | 2,858 |
| 2018-03-30 | 2,869 | 2,882 | 2,840 | 2,875 | 48,700 | 2,875 |
| 2018-03-29 | 2,880 | 2,925 | 2,837 | 2,866 | 107,600 | 2,866 |
| 2018-03-28 | 2,770 | 2,852 | 2,752 | 2,849 | 134,200 | 2,849 |
| 2018-03-27 | 2,723 | 2,785 | 2,713 | 2,780 | 100,700 | 2,780 |
| 2018-03-26 | 2,690 | 2,721 | 2,660 | 2,715 | 97,200 | 2,715 |
| 2018-03-23 | 2,784 | 2,791 | 2,692 | 2,695 | 98,900 | 2,695 |
| 2018-03-22 | 2,791 | 2,830 | 2,768 | 2,823 | 99,100 | 2,823 |
| 2018-03-20 | 2,785 | 2,825 | 2,775 | 2,787 | 150,800 | 2,787 |
| 2018-03-19 | 2,799 | 2,809 | 2,781 | 2,802 | 73,800 | 2,802 |
| 2018-03-16 | 2,830 | 2,837 | 2,794 | 2,798 | 86,900 | 2,798 |
| 2018-03-15 | 2,840 | 2,840 | 2,785 | 2,814 | 49,700 | 2,814 |
| 2018-03-14 | 2,837 | 2,844 | 2,810 | 2,821 | 59,300 | 2,821 |
| 2018-03-13 | 2,802 | 2,843 | 2,802 | 2,840 | 60,800 | 2,840 |
| 2018-03-12 | 2,863 | 2,863 | 2,800 | 2,809 | 56,900 | 2,809 |
| 2018-03-09 | 2,835 | 2,871 | 2,788 | 2,806 | 142,500 | 2,806 |
| 2018-03-08 | 2,800 | 2,802 | 2,774 | 2,779 | 59,300 | 2,779 |
| 2018-03-07 | 2,768 | 2,789 | 2,753 | 2,759 | 55,600 | 2,759 |
| 2018-03-06 | 2,776 | 2,800 | 2,759 | 2,782 | 59,300 | 2,782 |
| 2018-03-05 | 2,760 | 2,789 | 2,757 | 2,775 | 31,600 | 2,775 |
| 2018-03-02 | 2,784 | 2,819 | 2,749 | 2,753 | 60,400 | 2,753 |
| 2018-03-01 | 2,905 | 2,905 | 2,829 | 2,834 | 70,700 | 2,834 |
| 2018-02-28 | 2,906 | 2,948 | 2,906 | 2,920 | 86,200 | 2,920 |
| 2018-02-27 | 2,952 | 2,966 | 2,905 | 2,917 | 67,200 | 2,917 |
| 2018-02-26 | 2,937 | 2,981 | 2,937 | 2,949 | 72,700 | 2,949 |
| 2018-02-23 | 2,911 | 2,923 | 2,899 | 2,916 | 42,700 | 2,916 |
| 2018-02-22 | 2,858 | 2,910 | 2,850 | 2,901 | 84,200 | 2,901 |
| 2018-02-21 | 2,898 | 2,907 | 2,866 | 2,869 | 38,600 | 2,869 |
| 2018-02-20 | 2,914 | 2,927 | 2,896 | 2,917 | 35,700 | 2,917 |
| 2018-02-19 | 2,883 | 2,915 | 2,883 | 2,915 | 39,700 | 2,915 |
| 2018-02-16 | 2,855 | 2,900 | 2,833 | 2,840 | 68,500 | 2,840 |
| 2018-02-15 | 2,781 | 2,844 | 2,755 | 2,828 | 120,100 | 2,828 |
| 2018-02-14 | 2,791 | 2,804 | 2,741 | 2,751 | 90,900 | 2,751 |
| 2018-02-13 | 2,860 | 2,869 | 2,780 | 2,791 | 196,700 | 2,791 |
| 2018-02-09 | 2,798 | 2,811 | 2,771 | 2,789 | 106,800 | 2,789 |
| 2018-02-08 | 2,870 | 2,898 | 2,838 | 2,845 | 120,200 | 2,845 |
| 2018-02-07 | 2,826 | 2,930 | 2,826 | 2,870 | 132,900 | 2,870 |
| 2018-02-06 | 2,800 | 2,840 | 2,748 | 2,800 | 194,700 | 2,800 |
| 2018-02-05 | 2,948 | 2,970 | 2,877 | 2,884 | 149,100 | 2,884 |
| 2018-02-02 | 2,973 | 2,994 | 2,948 | 2,986 | 100,200 | 2,986 |
| 2018-02-01 | 3,075 | 3,085 | 2,971 | 2,985 | 194,400 | 2,985 |
| 2018-01-31 | 3,150 | 3,180 | 3,080 | 3,085 | 109,900 | 3,085 |
| 2018-01-30 | 3,195 | 3,205 | 3,150 | 3,150 | 58,000 | 3,150 |
| 2018-01-29 | 3,215 | 3,255 | 3,205 | 3,205 | 51,800 | 3,205 |
| 2018-01-26 | 3,160 | 3,220 | 3,155 | 3,215 | 72,300 | 3,215 |
| 2018-01-25 | 3,210 | 3,220 | 3,155 | 3,160 | 55,000 | 3,160 |
| 2018-01-24 | 3,185 | 3,220 | 3,180 | 3,210 | 40,200 | 3,210 |
| 2018-01-23 | 3,185 | 3,205 | 3,180 | 3,185 | 46,800 | 3,185 |
| 2018-01-22 | 3,170 | 3,170 | 3,145 | 3,170 | 59,400 | 3,170 |
| 2018-01-19 | 3,195 | 3,205 | 3,165 | 3,190 | 64,400 | 3,190 |
| 2018-01-18 | 3,250 | 3,270 | 3,190 | 3,195 | 90,800 | 3,195 |
| 2018-01-17 | 3,200 | 3,210 | 3,185 | 3,195 | 53,300 | 3,195 |
| 2018-01-16 | 3,245 | 3,255 | 3,220 | 3,225 | 52,600 | 3,225 |
| 2018-01-15 | 3,250 | 3,275 | 3,240 | 3,255 | 41,900 | 3,255 |
| 2018-01-12 | 3,340 | 3,350 | 3,215 | 3,225 | 102,600 | 3,225 |
| 2018-01-11 | 3,345 | 3,360 | 3,325 | 3,355 | 44,800 | 3,355 |
| 2018-01-10 | 3,310 | 3,355 | 3,310 | 3,355 | 39,600 | 3,355 |
| 2018-01-09 | 3,335 | 3,335 | 3,305 | 3,325 | 52,000 | 3,325 |
| 2018-01-05 | 3,330 | 3,345 | 3,295 | 3,335 | 57,600 | 3,335 |
| 2018-01-04 | 3,250 | 3,330 | 3,215 | 3,320 | 64,700 | 3,320 |
分割・併合履歴 ： [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 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株