4552 JCRファーマ(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 | 4,665 | 4,730 | 4,575 | 4,655 | 81,800 | 1,163.75 |
| 2018-12-27 | 4,665 | 4,805 | 4,535 | 4,735 | 103,000 | 1,183.75 |
| 2018-12-26 | 4,365 | 4,450 | 4,260 | 4,340 | 96,100 | 1,085 |
| 2018-12-25 | 4,445 | 4,485 | 4,275 | 4,295 | 161,800 | 1,073.75 |
| 2018-12-21 | 4,920 | 4,995 | 4,685 | 4,795 | 139,700 | 1,198.75 |
| 2018-12-20 | 5,150 | 5,150 | 4,875 | 4,960 | 191,500 | 1,240 |
| 2018-12-19 | 5,200 | 5,380 | 5,110 | 5,280 | 110,700 | 1,320 |
| 2018-12-18 | 5,300 | 5,420 | 5,250 | 5,250 | 88,100 | 1,312.50 |
| 2018-12-17 | 5,430 | 5,560 | 5,350 | 5,490 | 80,900 | 1,372.50 |
| 2018-12-14 | 5,580 | 5,650 | 5,410 | 5,430 | 122,000 | 1,357.50 |
| 2018-12-13 | 5,600 | 5,760 | 5,570 | 5,660 | 139,000 | 1,415 |
| 2018-12-12 | 5,310 | 5,530 | 5,240 | 5,500 | 113,000 | 1,375 |
| 2018-12-11 | 5,350 | 5,470 | 5,210 | 5,220 | 142,800 | 1,305 |
| 2018-12-10 | 5,400 | 5,480 | 5,300 | 5,350 | 88,700 | 1,337.50 |
| 2018-12-07 | 5,560 | 5,600 | 5,360 | 5,450 | 89,000 | 1,362.50 |
| 2018-12-06 | 5,670 | 5,700 | 5,460 | 5,520 | 91,000 | 1,380 |
| 2018-12-05 | 5,550 | 5,790 | 5,550 | 5,740 | 97,700 | 1,435 |
| 2018-12-04 | 5,780 | 5,860 | 5,600 | 5,620 | 98,200 | 1,405 |
| 2018-12-03 | 5,980 | 6,010 | 5,760 | 5,830 | 122,400 | 1,457.50 |
| 2018-11-30 | 5,640 | 5,830 | 5,620 | 5,810 | 136,300 | 1,452.50 |
| 2018-11-29 | 5,580 | 5,830 | 5,560 | 5,610 | 221,200 | 1,402.50 |
| 2018-11-28 | 5,370 | 5,550 | 5,340 | 5,490 | 182,200 | 1,372.50 |
| 2018-11-27 | 5,410 | 5,460 | 5,320 | 5,400 | 81,000 | 1,350 |
| 2018-11-26 | 5,260 | 5,370 | 5,210 | 5,360 | 56,100 | 1,340 |
| 2018-11-22 | 5,250 | 5,300 | 5,140 | 5,290 | 38,500 | 1,322.50 |
| 2018-11-21 | 5,110 | 5,280 | 5,100 | 5,220 | 64,300 | 1,305 |
| 2018-11-20 | 5,350 | 5,410 | 5,240 | 5,300 | 66,900 | 1,325 |
| 2018-11-19 | 5,070 | 5,460 | 5,060 | 5,450 | 122,600 | 1,362.50 |
| 2018-11-16 | 5,120 | 5,150 | 5,020 | 5,060 | 64,000 | 1,265 |
| 2018-11-15 | 5,120 | 5,240 | 5,000 | 5,090 | 115,600 | 1,272.50 |
| 2018-11-14 | 5,350 | 5,400 | 5,170 | 5,190 | 90,100 | 1,297.50 |
| 2018-11-13 | 5,200 | 5,300 | 5,160 | 5,270 | 131,800 | 1,317.50 |
| 2018-11-12 | 5,550 | 5,560 | 5,310 | 5,340 | 118,500 | 1,335 |
| 2018-11-09 | 5,740 | 5,770 | 5,510 | 5,600 | 117,800 | 1,400 |
| 2018-11-08 | 5,720 | 5,790 | 5,640 | 5,760 | 117,200 | 1,440 |
| 2018-11-07 | 5,620 | 5,670 | 5,490 | 5,570 | 136,700 | 1,392.50 |
| 2018-11-06 | 5,440 | 5,660 | 5,400 | 5,620 | 192,700 | 1,405 |
| 2018-11-05 | 5,240 | 5,390 | 5,210 | 5,340 | 188,700 | 1,335 |
| 2018-11-02 | 4,865 | 5,270 | 4,860 | 5,230 | 342,000 | 1,307.50 |
| 2018-11-01 | 4,770 | 4,890 | 4,600 | 4,755 | 275,500 | 1,188.75 |
| 2018-10-31 | 4,825 | 4,870 | 4,740 | 4,795 | 159,300 | 1,198.75 |
| 2018-10-30 | 4,775 | 4,850 | 4,665 | 4,755 | 233,000 | 1,188.75 |
| 2018-10-29 | 5,160 | 5,190 | 4,775 | 4,795 | 282,100 | 1,198.75 |
| 2018-10-26 | 5,540 | 5,580 | 5,210 | 5,210 | 209,900 | 1,302.50 |
| 2018-10-25 | 5,520 | 5,530 | 5,320 | 5,340 | 209,200 | 1,335 |
| 2018-10-24 | 5,780 | 5,800 | 5,620 | 5,620 | 62,000 | 1,405 |
| 2018-10-23 | 5,800 | 5,830 | 5,710 | 5,730 | 87,300 | 1,432.50 |
| 2018-10-22 | 5,780 | 5,840 | 5,660 | 5,810 | 56,600 | 1,452.50 |
| 2018-10-19 | 5,690 | 5,860 | 5,610 | 5,830 | 114,000 | 1,457.50 |
| 2018-10-18 | 5,900 | 5,980 | 5,720 | 5,730 | 105,500 | 1,432.50 |
| 2018-10-17 | 5,800 | 5,920 | 5,740 | 5,880 | 62,400 | 1,470 |
| 2018-10-16 | 5,660 | 5,750 | 5,580 | 5,660 | 104,600 | 1,415 |
| 2018-10-15 | 5,810 | 5,830 | 5,690 | 5,750 | 73,400 | 1,437.50 |
| 2018-10-12 | 5,630 | 5,820 | 5,620 | 5,810 | 84,000 | 1,452.50 |
| 2018-10-11 | 5,660 | 5,840 | 5,550 | 5,710 | 138,100 | 1,427.50 |
| 2018-10-10 | 5,910 | 6,040 | 5,910 | 5,960 | 85,300 | 1,490 |
| 2018-10-09 | 6,120 | 6,190 | 5,880 | 5,920 | 130,600 | 1,480 |
| 2018-10-05 | 6,200 | 6,260 | 6,080 | 6,190 | 100,100 | 1,547.50 |
| 2018-10-04 | 6,270 | 6,310 | 6,140 | 6,260 | 113,500 | 1,565 |
| 2018-10-03 | 6,320 | 6,360 | 6,200 | 6,210 | 88,500 | 1,552.50 |
| 2018-10-02 | 6,470 | 6,470 | 6,230 | 6,310 | 159,500 | 1,577.50 |
| 2018-10-01 | 6,490 | 6,620 | 6,310 | 6,430 | 261,300 | 1,607.50 |
| 2018-09-28 | 6,110 | 6,470 | 6,070 | 6,450 | 518,400 | 1,612.50 |
| 2018-09-27 | 5,880 | 5,940 | 5,730 | 5,750 | 101,500 | 1,437.50 |
| 2018-09-26 | 5,970 | 6,050 | 5,880 | 5,910 | 96,500 | 1,477.50 |
| 2018-09-25 | 5,930 | 6,030 | 5,920 | 5,990 | 114,600 | 1,497.50 |
| 2018-09-21 | 5,850 | 5,880 | 5,750 | 5,850 | 110,800 | 1,462.50 |
| 2018-09-20 | 5,710 | 5,900 | 5,710 | 5,800 | 139,000 | 1,450 |
| 2018-09-19 | 5,670 | 5,750 | 5,500 | 5,690 | 148,700 | 1,422.50 |
| 2018-09-18 | 5,380 | 5,650 | 5,370 | 5,620 | 131,700 | 1,405 |
| 2018-09-14 | 5,390 | 5,490 | 5,340 | 5,400 | 155,800 | 1,350 |
| 2018-09-13 | 5,410 | 5,490 | 5,300 | 5,350 | 90,600 | 1,337.50 |
| 2018-09-12 | 5,350 | 5,470 | 5,250 | 5,410 | 118,100 | 1,352.50 |
| 2018-09-11 | 5,400 | 5,440 | 5,310 | 5,390 | 132,400 | 1,347.50 |
| 2018-09-10 | 5,500 | 5,520 | 5,450 | 5,460 | 100,900 | 1,365 |
| 2018-09-07 | 5,670 | 5,680 | 5,470 | 5,510 | 120,400 | 1,377.50 |
| 2018-09-06 | 5,760 | 5,760 | 5,540 | 5,680 | 116,400 | 1,420 |
| 2018-09-05 | 6,020 | 6,040 | 5,820 | 5,840 | 83,600 | 1,460 |
| 2018-09-04 | 6,030 | 6,050 | 5,960 | 6,020 | 59,600 | 1,505 |
| 2018-09-03 | 5,990 | 6,080 | 5,900 | 6,040 | 111,300 | 1,510 |
| 2018-08-31 | 5,990 | 6,090 | 5,890 | 6,010 | 148,300 | 1,502.50 |
| 2018-08-30 | 5,980 | 6,110 | 5,940 | 6,060 | 117,600 | 1,515 |
| 2018-08-29 | 5,870 | 5,980 | 5,830 | 5,920 | 82,900 | 1,480 |
| 2018-08-28 | 5,850 | 5,960 | 5,720 | 5,820 | 178,400 | 1,455 |
| 2018-08-27 | 5,620 | 5,890 | 5,570 | 5,850 | 143,100 | 1,462.50 |
| 2018-08-24 | 5,580 | 5,610 | 5,480 | 5,580 | 69,100 | 1,395 |
| 2018-08-23 | 5,470 | 5,570 | 5,360 | 5,550 | 120,600 | 1,387.50 |
| 2018-08-22 | 5,230 | 5,490 | 5,220 | 5,450 | 118,700 | 1,362.50 |
| 2018-08-21 | 5,150 | 5,290 | 5,110 | 5,240 | 66,900 | 1,310 |
| 2018-08-20 | 5,280 | 5,320 | 5,160 | 5,190 | 105,500 | 1,297.50 |
| 2018-08-17 | 5,120 | 5,350 | 5,100 | 5,220 | 183,800 | 1,305 |
| 2018-08-16 | 5,080 | 5,140 | 4,935 | 4,960 | 88,000 | 1,240 |
| 2018-08-15 | 5,130 | 5,200 | 5,110 | 5,150 | 67,800 | 1,287.50 |
| 2018-08-14 | 5,040 | 5,220 | 5,020 | 5,130 | 110,800 | 1,282.50 |
| 2018-08-13 | 5,210 | 5,210 | 4,935 | 4,980 | 159,000 | 1,245 |
| 2018-08-10 | 5,330 | 5,340 | 5,250 | 5,260 | 86,500 | 1,315 |
| 2018-08-09 | 5,240 | 5,330 | 5,200 | 5,290 | 95,900 | 1,322.50 |
| 2018-08-08 | 5,180 | 5,280 | 5,140 | 5,230 | 62,600 | 1,307.50 |
| 2018-08-07 | 5,160 | 5,220 | 5,120 | 5,180 | 56,200 | 1,295 |
| 2018-08-06 | 5,170 | 5,240 | 5,130 | 5,160 | 73,900 | 1,290 |
| 2018-08-03 | 5,170 | 5,250 | 5,160 | 5,220 | 69,200 | 1,305 |
| 2018-08-02 | 5,220 | 5,290 | 5,140 | 5,180 | 107,600 | 1,295 |
| 2018-08-01 | 5,390 | 5,440 | 5,210 | 5,230 | 135,000 | 1,307.50 |
| 2018-07-31 | 5,330 | 5,390 | 5,180 | 5,340 | 209,500 | 1,335 |
| 2018-07-30 | 5,730 | 5,730 | 5,320 | 5,330 | 234,800 | 1,332.50 |
| 2018-07-27 | 6,180 | 6,260 | 5,620 | 5,790 | 304,400 | 1,447.50 |
| 2018-07-26 | 5,520 | 5,910 | 5,520 | 5,810 | 203,000 | 1,452.50 |
| 2018-07-25 | 5,660 | 5,690 | 5,490 | 5,510 | 140,300 | 1,377.50 |
| 2018-07-24 | 5,820 | 5,830 | 5,580 | 5,620 | 245,500 | 1,405 |
| 2018-07-23 | 5,900 | 5,980 | 5,780 | 5,800 | 155,300 | 1,450 |
| 2018-07-20 | 5,980 | 6,090 | 5,860 | 5,890 | 148,500 | 1,472.50 |
| 2018-07-19 | 6,150 | 6,160 | 5,920 | 5,960 | 138,800 | 1,490 |
| 2018-07-18 | 6,060 | 6,250 | 6,060 | 6,110 | 129,300 | 1,527.50 |
| 2018-07-17 | 6,110 | 6,120 | 6,010 | 6,050 | 127,600 | 1,512.50 |
| 2018-07-13 | 6,180 | 6,200 | 6,060 | 6,130 | 118,000 | 1,532.50 |
| 2018-07-12 | 6,180 | 6,310 | 6,120 | 6,170 | 158,000 | 1,542.50 |
| 2018-07-11 | 6,220 | 6,230 | 6,060 | 6,080 | 168,100 | 1,520 |
| 2018-07-10 | 6,390 | 6,400 | 6,230 | 6,250 | 89,300 | 1,562.50 |
| 2018-07-09 | 6,230 | 6,360 | 6,210 | 6,300 | 88,500 | 1,575 |
| 2018-07-06 | 6,280 | 6,340 | 6,080 | 6,210 | 151,300 | 1,552.50 |
| 2018-07-05 | 6,430 | 6,450 | 6,230 | 6,280 | 89,800 | 1,570 |
| 2018-07-04 | 6,360 | 6,470 | 6,210 | 6,430 | 98,300 | 1,607.50 |
| 2018-07-03 | 6,500 | 6,670 | 6,360 | 6,440 | 96,900 | 1,610 |
| 2018-07-02 | 6,730 | 6,750 | 6,470 | 6,480 | 120,500 | 1,620 |
| 2018-06-29 | 6,610 | 6,770 | 6,570 | 6,730 | 97,500 | 1,682.50 |
| 2018-06-28 | 6,950 | 7,020 | 6,560 | 6,640 | 172,900 | 1,660 |
| 2018-06-27 | 6,770 | 7,050 | 6,770 | 6,960 | 140,000 | 1,740 |
| 2018-06-26 | 6,910 | 6,980 | 6,670 | 6,740 | 183,700 | 1,685 |
| 2018-06-25 | 7,300 | 7,300 | 7,030 | 7,040 | 145,000 | 1,760 |
| 2018-06-22 | 7,230 | 7,320 | 7,170 | 7,300 | 114,200 | 1,825 |
| 2018-06-21 | 6,990 | 7,350 | 6,980 | 7,300 | 167,500 | 1,825 |
| 2018-06-20 | 7,040 | 7,100 | 6,900 | 6,990 | 107,600 | 1,747.50 |
| 2018-06-19 | 7,170 | 7,200 | 6,920 | 6,940 | 124,400 | 1,735 |
| 2018-06-18 | 7,180 | 7,220 | 6,920 | 7,170 | 138,800 | 1,792.50 |
| 2018-06-15 | 7,200 | 7,330 | 7,120 | 7,130 | 188,900 | 1,782.50 |
| 2018-06-14 | 7,070 | 7,200 | 7,040 | 7,150 | 80,000 | 1,787.50 |
| 2018-06-13 | 7,150 | 7,300 | 7,080 | 7,090 | 120,200 | 1,772.50 |
| 2018-06-12 | 6,930 | 7,150 | 6,810 | 7,130 | 178,400 | 1,782.50 |
| 2018-06-11 | 6,700 | 6,950 | 6,700 | 6,930 | 142,800 | 1,732.50 |
| 2018-06-08 | 6,630 | 6,750 | 6,610 | 6,690 | 83,800 | 1,672.50 |
| 2018-06-07 | 6,650 | 6,700 | 6,500 | 6,660 | 154,700 | 1,665 |
| 2018-06-06 | 6,800 | 6,800 | 6,620 | 6,630 | 135,100 | 1,657.50 |
| 2018-06-05 | 6,800 | 6,930 | 6,750 | 6,790 | 115,900 | 1,697.50 |
| 2018-06-04 | 6,940 | 7,040 | 6,740 | 6,800 | 152,500 | 1,700 |
| 2018-06-01 | 6,850 | 6,890 | 6,700 | 6,840 | 174,700 | 1,710 |
| 2018-05-31 | 6,600 | 6,930 | 6,580 | 6,930 | 211,200 | 1,732.50 |
| 2018-05-30 | 6,460 | 6,740 | 6,460 | 6,590 | 177,400 | 1,647.50 |
| 2018-05-29 | 6,720 | 6,860 | 6,410 | 6,450 | 230,100 | 1,612.50 |
| 2018-05-28 | 6,530 | 6,720 | 6,440 | 6,690 | 179,600 | 1,672.50 |
| 2018-05-25 | 6,600 | 6,600 | 6,420 | 6,510 | 195,900 | 1,627.50 |
| 2018-05-24 | 6,210 | 6,600 | 6,210 | 6,580 | 422,800 | 1,645 |
| 2018-05-23 | 5,960 | 6,240 | 5,950 | 6,180 | 271,900 | 1,545 |
| 2018-05-22 | 5,800 | 6,020 | 5,800 | 6,000 | 106,600 | 1,500 |
| 2018-05-21 | 5,920 | 5,970 | 5,790 | 5,800 | 76,800 | 1,450 |
| 2018-05-18 | 5,920 | 6,010 | 5,920 | 5,950 | 70,400 | 1,487.50 |
| 2018-05-17 | 5,820 | 6,040 | 5,820 | 5,990 | 152,400 | 1,497.50 |
| 2018-05-16 | 5,810 | 5,830 | 5,710 | 5,780 | 99,900 | 1,445 |
| 2018-05-15 | 5,850 | 6,020 | 5,790 | 5,810 | 140,400 | 1,452.50 |
| 2018-05-14 | 5,590 | 5,850 | 5,590 | 5,780 | 119,800 | 1,445 |
| 2018-05-11 | 5,450 | 5,700 | 5,420 | 5,690 | 86,100 | 1,422.50 |
| 2018-05-10 | 5,430 | 5,560 | 5,430 | 5,490 | 63,900 | 1,372.50 |
| 2018-05-09 | 5,610 | 5,610 | 5,400 | 5,430 | 150,800 | 1,357.50 |
| 2018-05-08 | 5,650 | 5,720 | 5,610 | 5,650 | 78,900 | 1,412.50 |
| 2018-05-07 | 5,650 | 5,720 | 5,610 | 5,700 | 55,400 | 1,425 |
| 2018-05-02 | 5,610 | 5,740 | 5,580 | 5,720 | 89,900 | 1,430 |
| 2018-05-01 | 5,700 | 5,730 | 5,600 | 5,640 | 99,500 | 1,410 |
| 2018-04-27 | 5,680 | 5,780 | 5,600 | 5,750 | 121,600 | 1,437.50 |
| 2018-04-26 | 5,640 | 5,670 | 5,500 | 5,650 | 113,400 | 1,412.50 |
| 2018-04-25 | 5,620 | 5,730 | 5,620 | 5,640 | 72,900 | 1,410 |
| 2018-04-24 | 5,630 | 5,710 | 5,580 | 5,600 | 70,500 | 1,400 |
| 2018-04-23 | 5,680 | 5,790 | 5,600 | 5,640 | 109,900 | 1,410 |
| 2018-04-20 | 5,500 | 5,650 | 5,490 | 5,600 | 105,100 | 1,400 |
| 2018-04-19 | 5,680 | 5,680 | 5,520 | 5,540 | 135,300 | 1,385 |
| 2018-04-18 | 5,710 | 5,760 | 5,630 | 5,650 | 89,900 | 1,412.50 |
| 2018-04-17 | 5,740 | 5,870 | 5,670 | 5,700 | 125,900 | 1,425 |
| 2018-04-16 | 5,760 | 5,810 | 5,700 | 5,740 | 111,400 | 1,435 |
| 2018-04-13 | 5,910 | 5,910 | 5,760 | 5,770 | 110,100 | 1,442.50 |
| 2018-04-12 | 5,930 | 6,080 | 5,900 | 5,930 | 109,900 | 1,482.50 |
| 2018-04-11 | 6,070 | 6,070 | 5,760 | 5,870 | 199,700 | 1,467.50 |
| 2018-04-10 | 6,100 | 6,150 | 5,980 | 6,040 | 138,100 | 1,510 |
| 2018-04-09 | 6,070 | 6,140 | 5,970 | 6,110 | 123,300 | 1,527.50 |
| 2018-04-06 | 6,160 | 6,210 | 6,030 | 6,080 | 191,600 | 1,520 |
| 2018-04-05 | 6,100 | 6,230 | 6,100 | 6,160 | 151,500 | 1,540 |
| 2018-04-04 | 6,090 | 6,130 | 6,000 | 6,050 | 144,500 | 1,512.50 |
| 2018-04-03 | 5,930 | 6,060 | 5,890 | 6,020 | 212,800 | 1,505 |
| 2018-03-30 | 5,800 | 6,110 | 5,740 | 6,070 | 408,400 | 1,517.50 |
| 2018-03-29 | 5,700 | 5,840 | 5,650 | 5,760 | 228,800 | 1,440 |
| 2018-03-28 | 5,250 | 5,710 | 5,250 | 5,570 | 297,200 | 1,392.50 |
| 2018-03-27 | 5,140 | 5,370 | 5,120 | 5,350 | 159,400 | 1,337.50 |
| 2018-03-26 | 5,050 | 5,090 | 4,925 | 5,040 | 120,500 | 1,260 |
| 2018-03-23 | 5,160 | 5,240 | 5,120 | 5,130 | 129,600 | 1,282.50 |
| 2018-03-22 | 5,130 | 5,270 | 5,080 | 5,260 | 84,700 | 1,315 |
| 2018-03-20 | 5,140 | 5,150 | 5,010 | 5,100 | 109,500 | 1,275 |
| 2018-03-19 | 5,230 | 5,260 | 5,130 | 5,190 | 90,500 | 1,297.50 |
| 2018-03-16 | 5,310 | 5,340 | 5,220 | 5,280 | 80,200 | 1,320 |
| 2018-03-15 | 5,420 | 5,420 | 5,280 | 5,310 | 109,400 | 1,327.50 |
| 2018-03-14 | 5,300 | 5,420 | 5,290 | 5,400 | 79,300 | 1,350 |
| 2018-03-13 | 5,260 | 5,310 | 5,190 | 5,310 | 83,800 | 1,327.50 |
| 2018-03-12 | 5,370 | 5,380 | 5,180 | 5,240 | 85,900 | 1,310 |
| 2018-03-09 | 5,390 | 5,460 | 5,180 | 5,270 | 151,000 | 1,317.50 |
| 2018-03-08 | 5,360 | 5,360 | 5,260 | 5,290 | 85,300 | 1,322.50 |
| 2018-03-07 | 5,270 | 5,370 | 5,230 | 5,290 | 91,700 | 1,322.50 |
| 2018-03-06 | 5,260 | 5,330 | 5,220 | 5,320 | 144,400 | 1,330 |
| 2018-03-05 | 5,330 | 5,400 | 5,170 | 5,200 | 87,200 | 1,300 |
| 2018-03-02 | 5,210 | 5,410 | 5,180 | 5,360 | 121,900 | 1,340 |
| 2018-03-01 | 5,420 | 5,430 | 5,240 | 5,340 | 142,200 | 1,335 |
| 2018-02-28 | 5,330 | 5,550 | 5,260 | 5,470 | 166,100 | 1,367.50 |
| 2018-02-27 | 5,480 | 5,540 | 5,290 | 5,370 | 192,200 | 1,342.50 |
| 2018-02-26 | 5,440 | 5,490 | 5,330 | 5,410 | 128,600 | 1,352.50 |
| 2018-02-23 | 5,260 | 5,350 | 5,240 | 5,340 | 75,600 | 1,335 |
| 2018-02-22 | 5,300 | 5,330 | 5,200 | 5,240 | 82,900 | 1,310 |
| 2018-02-21 | 5,280 | 5,420 | 5,260 | 5,360 | 99,300 | 1,340 |
| 2018-02-20 | 5,300 | 5,350 | 5,230 | 5,330 | 85,700 | 1,332.50 |
| 2018-02-19 | 5,350 | 5,400 | 5,280 | 5,340 | 84,600 | 1,335 |
| 2018-02-16 | 5,240 | 5,380 | 5,200 | 5,290 | 131,000 | 1,322.50 |
| 2018-02-15 | 5,200 | 5,310 | 5,140 | 5,180 | 119,100 | 1,295 |
| 2018-02-14 | 5,180 | 5,280 | 5,100 | 5,200 | 155,200 | 1,300 |
| 2018-02-13 | 5,270 | 5,370 | 5,180 | 5,180 | 157,200 | 1,295 |
| 2018-02-09 | 5,130 | 5,250 | 5,050 | 5,230 | 173,700 | 1,307.50 |
| 2018-02-08 | 5,180 | 5,420 | 5,180 | 5,370 | 159,200 | 1,342.50 |
| 2018-02-07 | 5,300 | 5,460 | 5,140 | 5,150 | 181,500 | 1,287.50 |
| 2018-02-06 | 5,060 | 5,160 | 4,815 | 5,000 | 308,300 | 1,250 |
| 2018-02-05 | 5,480 | 5,570 | 5,430 | 5,460 | 148,700 | 1,365 |
| 2018-02-02 | 5,620 | 5,630 | 5,510 | 5,590 | 126,100 | 1,397.50 |
| 2018-02-01 | 5,500 | 5,720 | 5,460 | 5,680 | 157,400 | 1,420 |
| 2018-01-31 | 5,380 | 5,650 | 5,380 | 5,500 | 214,800 | 1,375 |
| 2018-01-30 | 5,200 | 5,530 | 5,200 | 5,360 | 303,600 | 1,340 |
| 2018-01-29 | 5,590 | 5,610 | 5,190 | 5,210 | 385,500 | 1,302.50 |
| 2018-01-26 | 5,930 | 5,950 | 5,560 | 5,610 | 461,800 | 1,402.50 |
| 2018-01-25 | 6,000 | 6,040 | 5,480 | 5,530 | 376,200 | 1,382.50 |
| 2018-01-24 | 5,790 | 5,990 | 5,730 | 5,940 | 166,500 | 1,485 |
| 2018-01-23 | 5,630 | 5,760 | 5,610 | 5,710 | 157,100 | 1,427.50 |
| 2018-01-22 | 5,680 | 5,710 | 5,520 | 5,540 | 241,800 | 1,385 |
| 2018-01-19 | 5,760 | 5,830 | 5,660 | 5,760 | 116,700 | 1,440 |
| 2018-01-18 | 6,000 | 6,090 | 5,740 | 5,760 | 203,500 | 1,440 |
| 2018-01-17 | 5,800 | 5,880 | 5,740 | 5,830 | 85,600 | 1,457.50 |
| 2018-01-16 | 6,000 | 6,040 | 5,810 | 5,840 | 164,800 | 1,460 |
| 2018-01-15 | 5,760 | 5,960 | 5,680 | 5,960 | 117,900 | 1,490 |
| 2018-01-12 | 5,620 | 5,820 | 5,590 | 5,690 | 144,900 | 1,422.50 |
| 2018-01-11 | 5,760 | 5,850 | 5,560 | 5,650 | 147,200 | 1,412.50 |
| 2018-01-10 | 5,600 | 5,770 | 5,580 | 5,740 | 124,100 | 1,435 |
| 2018-01-09 | 5,500 | 5,620 | 5,460 | 5,580 | 108,300 | 1,395 |
| 2018-01-05 | 5,400 | 5,480 | 5,310 | 5,460 | 76,400 | 1,365 |
| 2018-01-04 | 5,250 | 5,380 | 5,240 | 5,350 | 117,700 | 1,337.50 |
分割・併合履歴 ： [2020-09-29]1株→4株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.25株 [1993-03-26]1株→1.3株