4550 日水製薬(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 | 1,111 | 1,145 | 1,090 | 1,144 | 25,600 | 1,144 |
| 2018-12-27 | 1,106 | 1,119 | 1,086 | 1,118 | 36,600 | 1,118 |
| 2018-12-26 | 1,060 | 1,085 | 1,055 | 1,075 | 36,600 | 1,075 |
| 2018-12-25 | 1,066 | 1,066 | 1,040 | 1,050 | 52,000 | 1,050 |
| 2018-12-21 | 1,102 | 1,120 | 1,100 | 1,102 | 40,700 | 1,102 |
| 2018-12-20 | 1,120 | 1,129 | 1,100 | 1,108 | 43,000 | 1,108 |
| 2018-12-19 | 1,120 | 1,183 | 1,120 | 1,128 | 55,200 | 1,128 |
| 2018-12-18 | 1,147 | 1,147 | 1,116 | 1,118 | 42,000 | 1,118 |
| 2018-12-17 | 1,171 | 1,173 | 1,150 | 1,153 | 33,000 | 1,153 |
| 2018-12-14 | 1,177 | 1,177 | 1,166 | 1,173 | 28,400 | 1,173 |
| 2018-12-13 | 1,189 | 1,195 | 1,179 | 1,179 | 26,100 | 1,179 |
| 2018-12-12 | 1,182 | 1,194 | 1,182 | 1,189 | 16,100 | 1,189 |
| 2018-12-11 | 1,214 | 1,214 | 1,175 | 1,183 | 22,400 | 1,183 |
| 2018-12-10 | 1,189 | 1,203 | 1,176 | 1,201 | 26,000 | 1,201 |
| 2018-12-07 | 1,201 | 1,204 | 1,185 | 1,198 | 31,300 | 1,198 |
| 2018-12-06 | 1,200 | 1,202 | 1,191 | 1,201 | 29,500 | 1,201 |
| 2018-12-05 | 1,204 | 1,205 | 1,191 | 1,198 | 20,400 | 1,198 |
| 2018-12-04 | 1,240 | 1,240 | 1,209 | 1,209 | 22,600 | 1,209 |
| 2018-12-03 | 1,235 | 1,245 | 1,230 | 1,239 | 38,300 | 1,239 |
| 2018-11-30 | 1,203 | 1,222 | 1,201 | 1,218 | 18,100 | 1,218 |
| 2018-11-29 | 1,205 | 1,217 | 1,201 | 1,201 | 33,400 | 1,201 |
| 2018-11-28 | 1,200 | 1,205 | 1,195 | 1,201 | 16,500 | 1,201 |
| 2018-11-27 | 1,201 | 1,201 | 1,196 | 1,198 | 16,500 | 1,198 |
| 2018-11-26 | 1,198 | 1,199 | 1,191 | 1,197 | 12,300 | 1,197 |
| 2018-11-22 | 1,201 | 1,203 | 1,190 | 1,201 | 15,800 | 1,201 |
| 2018-11-21 | 1,192 | 1,201 | 1,188 | 1,198 | 17,200 | 1,198 |
| 2018-11-20 | 1,197 | 1,201 | 1,189 | 1,200 | 14,200 | 1,200 |
| 2018-11-19 | 1,204 | 1,204 | 1,194 | 1,197 | 16,900 | 1,197 |
| 2018-11-16 | 1,210 | 1,210 | 1,196 | 1,198 | 32,900 | 1,198 |
| 2018-11-15 | 1,216 | 1,216 | 1,206 | 1,210 | 16,800 | 1,210 |
| 2018-11-14 | 1,236 | 1,236 | 1,216 | 1,216 | 18,500 | 1,216 |
| 2018-11-13 | 1,241 | 1,246 | 1,226 | 1,230 | 32,100 | 1,230 |
| 2018-11-12 | 1,258 | 1,271 | 1,253 | 1,255 | 19,000 | 1,255 |
| 2018-11-09 | 1,259 | 1,275 | 1,258 | 1,258 | 16,800 | 1,258 |
| 2018-11-08 | 1,241 | 1,263 | 1,241 | 1,259 | 34,800 | 1,259 |
| 2018-11-07 | 1,250 | 1,260 | 1,241 | 1,241 | 27,600 | 1,241 |
| 2018-11-06 | 1,232 | 1,247 | 1,232 | 1,238 | 31,500 | 1,238 |
| 2018-11-05 | 1,220 | 1,231 | 1,214 | 1,220 | 30,500 | 1,220 |
| 2018-11-02 | 1,238 | 1,240 | 1,212 | 1,214 | 45,800 | 1,214 |
| 2018-11-01 | 1,248 | 1,265 | 1,224 | 1,224 | 43,200 | 1,224 |
| 2018-10-31 | 1,231 | 1,257 | 1,219 | 1,248 | 44,600 | 1,248 |
| 2018-10-30 | 1,201 | 1,223 | 1,200 | 1,207 | 57,400 | 1,207 |
| 2018-10-29 | 1,215 | 1,224 | 1,192 | 1,196 | 32,400 | 1,196 |
| 2018-10-26 | 1,246 | 1,246 | 1,209 | 1,214 | 32,500 | 1,214 |
| 2018-10-25 | 1,277 | 1,277 | 1,235 | 1,239 | 20,900 | 1,239 |
| 2018-10-24 | 1,276 | 1,285 | 1,265 | 1,284 | 17,300 | 1,284 |
| 2018-10-23 | 1,290 | 1,291 | 1,267 | 1,269 | 19,100 | 1,269 |
| 2018-10-22 | 1,294 | 1,297 | 1,286 | 1,290 | 14,000 | 1,290 |
| 2018-10-19 | 1,294 | 1,300 | 1,285 | 1,294 | 12,500 | 1,294 |
| 2018-10-18 | 1,300 | 1,301 | 1,288 | 1,294 | 19,700 | 1,294 |
| 2018-10-17 | 1,273 | 1,300 | 1,273 | 1,293 | 12,900 | 1,293 |
| 2018-10-16 | 1,281 | 1,283 | 1,264 | 1,268 | 19,200 | 1,268 |
| 2018-10-15 | 1,313 | 1,317 | 1,283 | 1,283 | 29,200 | 1,283 |
| 2018-10-12 | 1,307 | 1,319 | 1,302 | 1,309 | 17,600 | 1,309 |
| 2018-10-11 | 1,322 | 1,322 | 1,301 | 1,307 | 23,500 | 1,307 |
| 2018-10-10 | 1,336 | 1,342 | 1,330 | 1,330 | 9,700 | 1,330 |
| 2018-10-09 | 1,351 | 1,355 | 1,332 | 1,336 | 13,100 | 1,336 |
| 2018-10-05 | 1,358 | 1,364 | 1,343 | 1,351 | 18,900 | 1,351 |
| 2018-10-04 | 1,343 | 1,359 | 1,335 | 1,358 | 12,900 | 1,358 |
| 2018-10-03 | 1,370 | 1,370 | 1,332 | 1,332 | 30,400 | 1,332 |
| 2018-10-02 | 1,370 | 1,382 | 1,365 | 1,368 | 10,600 | 1,368 |
| 2018-10-01 | 1,351 | 1,367 | 1,348 | 1,363 | 13,800 | 1,363 |
| 2018-09-28 | 1,355 | 1,369 | 1,355 | 1,355 | 14,000 | 1,355 |
| 2018-09-27 | 1,380 | 1,384 | 1,351 | 1,353 | 21,300 | 1,353 |
| 2018-09-26 | 1,405 | 1,405 | 1,371 | 1,384 | 38,100 | 1,384 |
| 2018-09-25 | 1,390 | 1,421 | 1,390 | 1,421 | 84,100 | 1,421 |
| 2018-09-21 | 1,386 | 1,405 | 1,384 | 1,392 | 33,000 | 1,392 |
| 2018-09-20 | 1,392 | 1,397 | 1,380 | 1,390 | 17,900 | 1,390 |
| 2018-09-19 | 1,382 | 1,402 | 1,368 | 1,387 | 29,100 | 1,387 |
| 2018-09-18 | 1,358 | 1,374 | 1,353 | 1,373 | 21,700 | 1,373 |
| 2018-09-14 | 1,363 | 1,371 | 1,354 | 1,362 | 21,900 | 1,362 |
| 2018-09-13 | 1,361 | 1,376 | 1,354 | 1,363 | 13,100 | 1,363 |
| 2018-09-12 | 1,358 | 1,358 | 1,345 | 1,356 | 16,600 | 1,356 |
| 2018-09-11 | 1,365 | 1,366 | 1,354 | 1,365 | 10,200 | 1,365 |
| 2018-09-10 | 1,351 | 1,365 | 1,351 | 1,362 | 13,500 | 1,362 |
| 2018-09-07 | 1,357 | 1,358 | 1,343 | 1,351 | 8,000 | 1,351 |
| 2018-09-06 | 1,352 | 1,360 | 1,340 | 1,357 | 14,400 | 1,357 |
| 2018-09-05 | 1,346 | 1,359 | 1,341 | 1,352 | 12,100 | 1,352 |
| 2018-09-04 | 1,346 | 1,363 | 1,340 | 1,346 | 12,300 | 1,346 |
| 2018-09-03 | 1,348 | 1,354 | 1,339 | 1,346 | 13,800 | 1,346 |
| 2018-08-31 | 1,331 | 1,347 | 1,331 | 1,343 | 18,500 | 1,343 |
| 2018-08-30 | 1,346 | 1,346 | 1,333 | 1,339 | 9,500 | 1,339 |
| 2018-08-29 | 1,338 | 1,339 | 1,326 | 1,337 | 13,400 | 1,337 |
| 2018-08-28 | 1,332 | 1,353 | 1,332 | 1,337 | 9,100 | 1,337 |
| 2018-08-27 | 1,313 | 1,337 | 1,313 | 1,325 | 25,900 | 1,325 |
| 2018-08-24 | 1,330 | 1,343 | 1,323 | 1,340 | 7,800 | 1,340 |
| 2018-08-23 | 1,319 | 1,325 | 1,317 | 1,322 | 7,400 | 1,322 |
| 2018-08-22 | 1,323 | 1,327 | 1,318 | 1,320 | 5,900 | 1,320 |
| 2018-08-21 | 1,320 | 1,321 | 1,308 | 1,316 | 8,000 | 1,316 |
| 2018-08-20 | 1,330 | 1,333 | 1,321 | 1,322 | 9,600 | 1,322 |
| 2018-08-17 | 1,325 | 1,335 | 1,325 | 1,330 | 5,600 | 1,330 |
| 2018-08-16 | 1,330 | 1,333 | 1,321 | 1,324 | 11,800 | 1,324 |
| 2018-08-15 | 1,343 | 1,344 | 1,334 | 1,334 | 9,300 | 1,334 |
| 2018-08-14 | 1,341 | 1,345 | 1,330 | 1,343 | 12,300 | 1,343 |
| 2018-08-13 | 1,350 | 1,352 | 1,340 | 1,341 | 11,900 | 1,341 |
| 2018-08-10 | 1,360 | 1,360 | 1,346 | 1,350 | 10,700 | 1,350 |
| 2018-08-09 | 1,361 | 1,363 | 1,350 | 1,358 | 10,800 | 1,358 |
| 2018-08-08 | 1,350 | 1,368 | 1,350 | 1,356 | 11,900 | 1,356 |
| 2018-08-07 | 1,340 | 1,348 | 1,336 | 1,348 | 10,600 | 1,348 |
| 2018-08-06 | 1,356 | 1,357 | 1,340 | 1,344 | 13,100 | 1,344 |
| 2018-08-03 | 1,369 | 1,370 | 1,353 | 1,356 | 16,600 | 1,356 |
| 2018-08-02 | 1,379 | 1,385 | 1,368 | 1,368 | 18,600 | 1,368 |
| 2018-08-01 | 1,376 | 1,391 | 1,376 | 1,385 | 10,400 | 1,385 |
| 2018-07-31 | 1,392 | 1,400 | 1,375 | 1,375 | 17,100 | 1,375 |
| 2018-07-30 | 1,401 | 1,407 | 1,397 | 1,399 | 13,500 | 1,399 |
| 2018-07-27 | 1,425 | 1,426 | 1,401 | 1,420 | 16,800 | 1,420 |
| 2018-07-26 | 1,405 | 1,423 | 1,399 | 1,420 | 13,000 | 1,420 |
| 2018-07-25 | 1,395 | 1,403 | 1,390 | 1,398 | 7,000 | 1,398 |
| 2018-07-24 | 1,390 | 1,394 | 1,384 | 1,385 | 9,800 | 1,385 |
| 2018-07-23 | 1,396 | 1,398 | 1,381 | 1,384 | 18,800 | 1,384 |
| 2018-07-20 | 1,391 | 1,403 | 1,382 | 1,392 | 12,300 | 1,392 |
| 2018-07-19 | 1,410 | 1,410 | 1,391 | 1,394 | 6,200 | 1,394 |
| 2018-07-18 | 1,410 | 1,416 | 1,397 | 1,410 | 12,100 | 1,410 |
| 2018-07-17 | 1,380 | 1,417 | 1,380 | 1,410 | 15,300 | 1,410 |
| 2018-07-13 | 1,371 | 1,380 | 1,368 | 1,371 | 12,800 | 1,371 |
| 2018-07-12 | 1,370 | 1,389 | 1,370 | 1,373 | 11,200 | 1,373 |
| 2018-07-11 | 1,379 | 1,380 | 1,373 | 1,375 | 8,400 | 1,375 |
| 2018-07-10 | 1,386 | 1,399 | 1,383 | 1,383 | 13,200 | 1,383 |
| 2018-07-09 | 1,379 | 1,391 | 1,379 | 1,385 | 12,800 | 1,385 |
| 2018-07-06 | 1,376 | 1,392 | 1,373 | 1,379 | 16,500 | 1,379 |
| 2018-07-05 | 1,391 | 1,393 | 1,373 | 1,376 | 13,000 | 1,376 |
| 2018-07-04 | 1,376 | 1,392 | 1,374 | 1,391 | 10,400 | 1,391 |
| 2018-07-03 | 1,398 | 1,402 | 1,373 | 1,382 | 20,900 | 1,382 |
| 2018-07-02 | 1,417 | 1,420 | 1,389 | 1,391 | 18,800 | 1,391 |
| 2018-06-29 | 1,411 | 1,431 | 1,403 | 1,416 | 12,900 | 1,416 |
| 2018-06-28 | 1,401 | 1,420 | 1,400 | 1,417 | 16,000 | 1,417 |
| 2018-06-27 | 1,394 | 1,414 | 1,393 | 1,409 | 11,400 | 1,409 |
| 2018-06-26 | 1,387 | 1,396 | 1,386 | 1,390 | 10,500 | 1,390 |
| 2018-06-25 | 1,399 | 1,401 | 1,384 | 1,386 | 11,800 | 1,386 |
| 2018-06-22 | 1,394 | 1,444 | 1,391 | 1,402 | 10,400 | 1,402 |
| 2018-06-21 | 1,408 | 1,419 | 1,390 | 1,392 | 14,300 | 1,392 |
| 2018-06-20 | 1,412 | 1,425 | 1,405 | 1,411 | 10,700 | 1,411 |
| 2018-06-19 | 1,435 | 1,435 | 1,413 | 1,416 | 10,000 | 1,416 |
| 2018-06-18 | 1,430 | 1,442 | 1,420 | 1,433 | 11,100 | 1,433 |
| 2018-06-15 | 1,427 | 1,427 | 1,419 | 1,425 | 7,400 | 1,425 |
| 2018-06-14 | 1,427 | 1,438 | 1,420 | 1,421 | 12,700 | 1,421 |
| 2018-06-13 | 1,423 | 1,440 | 1,423 | 1,437 | 12,100 | 1,437 |
| 2018-06-12 | 1,438 | 1,438 | 1,420 | 1,422 | 12,300 | 1,422 |
| 2018-06-11 | 1,448 | 1,448 | 1,430 | 1,438 | 13,900 | 1,438 |
| 2018-06-08 | 1,434 | 1,437 | 1,429 | 1,436 | 20,900 | 1,436 |
| 2018-06-07 | 1,425 | 1,438 | 1,421 | 1,434 | 17,200 | 1,434 |
| 2018-06-06 | 1,421 | 1,421 | 1,403 | 1,417 | 11,700 | 1,417 |
| 2018-06-05 | 1,435 | 1,435 | 1,416 | 1,425 | 13,000 | 1,425 |
| 2018-06-04 | 1,415 | 1,427 | 1,407 | 1,427 | 13,200 | 1,427 |
| 2018-06-01 | 1,412 | 1,412 | 1,394 | 1,400 | 16,000 | 1,400 |
| 2018-05-31 | 1,393 | 1,415 | 1,393 | 1,405 | 10,200 | 1,405 |
| 2018-05-30 | 1,401 | 1,408 | 1,387 | 1,392 | 17,000 | 1,392 |
| 2018-05-29 | 1,425 | 1,427 | 1,412 | 1,417 | 6,300 | 1,417 |
| 2018-05-28 | 1,438 | 1,438 | 1,413 | 1,423 | 15,100 | 1,423 |
| 2018-05-25 | 1,423 | 1,427 | 1,412 | 1,424 | 10,400 | 1,424 |
| 2018-05-24 | 1,423 | 1,430 | 1,418 | 1,419 | 9,900 | 1,419 |
| 2018-05-23 | 1,419 | 1,429 | 1,412 | 1,418 | 11,500 | 1,418 |
| 2018-05-22 | 1,417 | 1,424 | 1,412 | 1,421 | 8,800 | 1,421 |
| 2018-05-21 | 1,424 | 1,428 | 1,411 | 1,420 | 7,600 | 1,420 |
| 2018-05-18 | 1,420 | 1,432 | 1,420 | 1,426 | 8,500 | 1,426 |
| 2018-05-17 | 1,435 | 1,439 | 1,422 | 1,430 | 11,700 | 1,430 |
| 2018-05-16 | 1,411 | 1,450 | 1,389 | 1,438 | 41,800 | 1,438 |
| 2018-05-15 | 1,402 | 1,422 | 1,392 | 1,418 | 23,300 | 1,418 |
| 2018-05-14 | 1,414 | 1,424 | 1,379 | 1,388 | 36,800 | 1,388 |
| 2018-05-11 | 1,414 | 1,432 | 1,395 | 1,417 | 17,500 | 1,417 |
| 2018-05-10 | 1,415 | 1,415 | 1,395 | 1,411 | 10,900 | 1,411 |
| 2018-05-09 | 1,403 | 1,417 | 1,393 | 1,415 | 17,100 | 1,415 |
| 2018-05-08 | 1,411 | 1,418 | 1,395 | 1,407 | 19,000 | 1,407 |
| 2018-05-07 | 1,412 | 1,418 | 1,402 | 1,418 | 4,900 | 1,418 |
| 2018-05-02 | 1,407 | 1,414 | 1,396 | 1,412 | 9,000 | 1,412 |
| 2018-05-01 | 1,425 | 1,425 | 1,406 | 1,410 | 12,900 | 1,410 |
| 2018-04-27 | 1,448 | 1,448 | 1,418 | 1,431 | 11,600 | 1,431 |
| 2018-04-26 | 1,420 | 1,449 | 1,410 | 1,448 | 34,800 | 1,448 |
| 2018-04-25 | 1,409 | 1,417 | 1,409 | 1,413 | 6,900 | 1,413 |
| 2018-04-24 | 1,383 | 1,408 | 1,383 | 1,408 | 15,000 | 1,408 |
| 2018-04-23 | 1,397 | 1,400 | 1,384 | 1,384 | 12,700 | 1,384 |
| 2018-04-20 | 1,411 | 1,411 | 1,394 | 1,396 | 10,500 | 1,396 |
| 2018-04-19 | 1,378 | 1,409 | 1,376 | 1,403 | 27,700 | 1,403 |
| 2018-04-18 | 1,369 | 1,379 | 1,367 | 1,378 | 8,200 | 1,378 |
| 2018-04-17 | 1,371 | 1,372 | 1,365 | 1,370 | 8,600 | 1,370 |
| 2018-04-16 | 1,369 | 1,381 | 1,362 | 1,381 | 8,300 | 1,381 |
| 2018-04-13 | 1,373 | 1,373 | 1,362 | 1,370 | 16,000 | 1,370 |
| 2018-04-12 | 1,380 | 1,383 | 1,372 | 1,373 | 9,800 | 1,373 |
| 2018-04-11 | 1,387 | 1,387 | 1,368 | 1,380 | 23,900 | 1,380 |
| 2018-04-10 | 1,377 | 1,386 | 1,370 | 1,386 | 22,200 | 1,386 |
| 2018-04-09 | 1,377 | 1,380 | 1,371 | 1,377 | 6,900 | 1,377 |
| 2018-04-06 | 1,394 | 1,394 | 1,375 | 1,377 | 8,600 | 1,377 |
| 2018-04-05 | 1,381 | 1,395 | 1,381 | 1,388 | 16,000 | 1,388 |
| 2018-04-04 | 1,371 | 1,384 | 1,369 | 1,381 | 8,700 | 1,381 |
| 2018-04-03 | 1,364 | 1,375 | 1,352 | 1,369 | 13,700 | 1,369 |
| 2018-03-30 | 1,393 | 1,393 | 1,365 | 1,374 | 9,700 | 1,374 |
| 2018-03-29 | 1,381 | 1,381 | 1,363 | 1,380 | 11,300 | 1,380 |
| 2018-03-28 | 1,347 | 1,382 | 1,338 | 1,381 | 23,000 | 1,381 |
| 2018-03-27 | 1,390 | 1,407 | 1,390 | 1,407 | 24,300 | 1,407 |
| 2018-03-26 | 1,371 | 1,381 | 1,360 | 1,381 | 25,800 | 1,381 |
| 2018-03-23 | 1,390 | 1,390 | 1,362 | 1,364 | 20,800 | 1,364 |
| 2018-03-22 | 1,380 | 1,394 | 1,380 | 1,393 | 15,700 | 1,393 |
| 2018-03-20 | 1,385 | 1,387 | 1,377 | 1,384 | 14,000 | 1,384 |
| 2018-03-19 | 1,396 | 1,396 | 1,375 | 1,384 | 15,300 | 1,384 |
| 2018-03-16 | 1,405 | 1,405 | 1,388 | 1,396 | 15,400 | 1,396 |
| 2018-03-15 | 1,413 | 1,413 | 1,401 | 1,402 | 11,900 | 1,402 |
| 2018-03-14 | 1,418 | 1,419 | 1,410 | 1,412 | 11,800 | 1,412 |
| 2018-03-13 | 1,400 | 1,419 | 1,393 | 1,418 | 19,200 | 1,418 |
| 2018-03-12 | 1,377 | 1,390 | 1,373 | 1,388 | 12,200 | 1,388 |
| 2018-03-09 | 1,361 | 1,384 | 1,358 | 1,363 | 36,900 | 1,363 |
| 2018-03-08 | 1,359 | 1,362 | 1,351 | 1,358 | 22,400 | 1,358 |
| 2018-03-07 | 1,353 | 1,366 | 1,353 | 1,354 | 15,100 | 1,354 |
| 2018-03-06 | 1,363 | 1,363 | 1,352 | 1,353 | 14,000 | 1,353 |
| 2018-03-05 | 1,366 | 1,369 | 1,348 | 1,357 | 27,200 | 1,357 |
| 2018-03-02 | 1,370 | 1,370 | 1,350 | 1,366 | 27,700 | 1,366 |
| 2018-03-01 | 1,387 | 1,395 | 1,369 | 1,373 | 17,900 | 1,373 |
| 2018-02-28 | 1,369 | 1,395 | 1,369 | 1,384 | 24,300 | 1,384 |
| 2018-02-27 | 1,355 | 1,370 | 1,348 | 1,369 | 33,100 | 1,369 |
| 2018-02-26 | 1,360 | 1,361 | 1,344 | 1,347 | 62,900 | 1,347 |
| 2018-02-23 | 1,370 | 1,373 | 1,346 | 1,355 | 69,000 | 1,355 |
| 2018-02-22 | 1,407 | 1,407 | 1,361 | 1,366 | 81,300 | 1,366 |
| 2018-02-21 | 1,423 | 1,424 | 1,407 | 1,415 | 15,500 | 1,415 |
| 2018-02-20 | 1,433 | 1,433 | 1,419 | 1,427 | 11,600 | 1,427 |
| 2018-02-19 | 1,400 | 1,424 | 1,400 | 1,424 | 13,700 | 1,424 |
| 2018-02-16 | 1,398 | 1,400 | 1,385 | 1,395 | 16,800 | 1,395 |
| 2018-02-15 | 1,359 | 1,380 | 1,352 | 1,376 | 13,400 | 1,376 |
| 2018-02-14 | 1,370 | 1,372 | 1,330 | 1,340 | 30,000 | 1,340 |
| 2018-02-13 | 1,394 | 1,394 | 1,368 | 1,371 | 24,300 | 1,371 |
| 2018-02-09 | 1,358 | 1,375 | 1,353 | 1,364 | 26,600 | 1,364 |
| 2018-02-08 | 1,385 | 1,389 | 1,368 | 1,376 | 27,900 | 1,376 |
| 2018-02-07 | 1,395 | 1,407 | 1,385 | 1,385 | 31,200 | 1,385 |
| 2018-02-06 | 1,390 | 1,395 | 1,343 | 1,358 | 67,800 | 1,358 |
| 2018-02-05 | 1,424 | 1,424 | 1,411 | 1,412 | 28,300 | 1,412 |
| 2018-02-02 | 1,432 | 1,438 | 1,425 | 1,428 | 19,900 | 1,428 |
| 2018-02-01 | 1,431 | 1,447 | 1,420 | 1,432 | 38,500 | 1,432 |
| 2018-01-31 | 1,400 | 1,475 | 1,400 | 1,424 | 75,200 | 1,424 |
| 2018-01-30 | 1,498 | 1,498 | 1,477 | 1,478 | 27,800 | 1,478 |
| 2018-01-29 | 1,513 | 1,514 | 1,497 | 1,498 | 33,700 | 1,498 |
| 2018-01-26 | 1,529 | 1,529 | 1,512 | 1,514 | 27,600 | 1,514 |
| 2018-01-25 | 1,540 | 1,543 | 1,530 | 1,530 | 7,100 | 1,530 |
| 2018-01-24 | 1,529 | 1,540 | 1,518 | 1,540 | 9,800 | 1,540 |
| 2018-01-23 | 1,525 | 1,537 | 1,525 | 1,531 | 6,100 | 1,531 |
| 2018-01-22 | 1,510 | 1,519 | 1,510 | 1,518 | 9,100 | 1,518 |
| 2018-01-19 | 1,510 | 1,520 | 1,510 | 1,513 | 11,900 | 1,513 |
| 2018-01-18 | 1,528 | 1,528 | 1,502 | 1,513 | 27,700 | 1,513 |
| 2018-01-17 | 1,536 | 1,541 | 1,518 | 1,518 | 18,800 | 1,518 |
| 2018-01-16 | 1,548 | 1,553 | 1,531 | 1,540 | 14,900 | 1,540 |
| 2018-01-15 | 1,528 | 1,540 | 1,528 | 1,537 | 11,700 | 1,537 |
| 2018-01-12 | 1,534 | 1,543 | 1,526 | 1,527 | 19,600 | 1,527 |
| 2018-01-11 | 1,533 | 1,550 | 1,533 | 1,545 | 10,400 | 1,545 |
| 2018-01-10 | 1,529 | 1,543 | 1,529 | 1,538 | 12,400 | 1,538 |
| 2018-01-09 | 1,550 | 1,552 | 1,533 | 1,539 | 18,800 | 1,539 |
| 2018-01-05 | 1,549 | 1,554 | 1,544 | 1,550 | 19,200 | 1,550 |
| 2018-01-04 | 1,550 | 1,555 | 1,546 | 1,551 | 18,900 | 1,551 |
分割・併合履歴 ： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
