4554 富士製薬工業(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 | 1,817 | 1,833 | 1,754 | 1,770 | 20,300 | 1,770 |
| 2018-12-27 | 1,702 | 1,850 | 1,702 | 1,814 | 37,600 | 1,814 |
| 2018-12-26 | 1,615 | 1,660 | 1,615 | 1,638 | 19,600 | 1,638 |
| 2018-12-25 | 1,661 | 1,678 | 1,603 | 1,607 | 31,800 | 1,607 |
| 2018-12-21 | 1,747 | 1,761 | 1,697 | 1,736 | 51,700 | 1,736 |
| 2018-12-20 | 1,768 | 1,785 | 1,750 | 1,762 | 42,400 | 1,762 |
| 2018-12-19 | 1,755 | 1,802 | 1,740 | 1,784 | 33,300 | 1,784 |
| 2018-12-18 | 1,850 | 1,850 | 1,760 | 1,760 | 23,800 | 1,760 |
| 2018-12-17 | 1,851 | 1,864 | 1,835 | 1,858 | 19,500 | 1,858 |
| 2018-12-14 | 1,905 | 1,910 | 1,856 | 1,864 | 28,000 | 1,864 |
| 2018-12-13 | 1,873 | 1,907 | 1,873 | 1,890 | 32,600 | 1,890 |
| 2018-12-12 | 1,866 | 1,874 | 1,851 | 1,873 | 15,800 | 1,873 |
| 2018-12-11 | 1,857 | 1,879 | 1,835 | 1,855 | 28,800 | 1,855 |
| 2018-12-10 | 1,846 | 1,853 | 1,822 | 1,845 | 16,500 | 1,845 |
| 2018-12-07 | 1,877 | 1,914 | 1,851 | 1,873 | 37,500 | 1,873 |
| 2018-12-06 | 1,851 | 1,855 | 1,799 | 1,852 | 47,600 | 1,852 |
| 2018-12-05 | 1,809 | 1,884 | 1,800 | 1,851 | 28,200 | 1,851 |
| 2018-12-04 | 1,950 | 1,950 | 1,845 | 1,849 | 20,100 | 1,849 |
| 2018-12-03 | 1,915 | 1,962 | 1,914 | 1,952 | 24,900 | 1,952 |
| 2018-11-30 | 1,884 | 1,931 | 1,879 | 1,923 | 42,100 | 1,923 |
| 2018-11-29 | 1,896 | 1,897 | 1,848 | 1,869 | 22,300 | 1,869 |
| 2018-11-28 | 1,855 | 1,897 | 1,847 | 1,896 | 36,000 | 1,896 |
| 2018-11-27 | 1,832 | 1,843 | 1,818 | 1,841 | 18,000 | 1,841 |
| 2018-11-26 | 1,836 | 1,838 | 1,800 | 1,812 | 33,800 | 1,812 |
| 2018-11-22 | 1,813 | 1,847 | 1,798 | 1,836 | 17,400 | 1,836 |
| 2018-11-21 | 1,810 | 1,827 | 1,786 | 1,813 | 46,500 | 1,813 |
| 2018-11-20 | 1,887 | 1,887 | 1,839 | 1,842 | 14,200 | 1,842 |
| 2018-11-19 | 1,881 | 1,898 | 1,846 | 1,889 | 22,900 | 1,889 |
| 2018-11-16 | 1,835 | 1,891 | 1,801 | 1,873 | 37,000 | 1,873 |
| 2018-11-15 | 1,851 | 1,858 | 1,794 | 1,824 | 30,900 | 1,824 |
| 2018-11-14 | 1,871 | 1,898 | 1,838 | 1,876 | 35,600 | 1,876 |
| 2018-11-13 | 1,836 | 1,866 | 1,801 | 1,861 | 35,300 | 1,861 |
| 2018-11-12 | 1,800 | 1,887 | 1,784 | 1,884 | 87,500 | 1,884 |
| 2018-11-09 | 1,799 | 1,849 | 1,790 | 1,829 | 47,100 | 1,829 |
| 2018-11-08 | 1,767 | 1,796 | 1,753 | 1,796 | 32,100 | 1,796 |
| 2018-11-07 | 1,754 | 1,754 | 1,725 | 1,734 | 21,700 | 1,734 |
| 2018-11-06 | 1,720 | 1,769 | 1,720 | 1,754 | 16,600 | 1,754 |
| 2018-11-05 | 1,728 | 1,755 | 1,716 | 1,734 | 28,900 | 1,734 |
| 2018-11-02 | 1,745 | 1,745 | 1,707 | 1,740 | 27,500 | 1,740 |
| 2018-11-01 | 1,774 | 1,774 | 1,715 | 1,726 | 26,400 | 1,726 |
| 2018-10-31 | 1,749 | 1,775 | 1,738 | 1,774 | 27,800 | 1,774 |
| 2018-10-30 | 1,657 | 1,737 | 1,657 | 1,735 | 43,500 | 1,735 |
| 2018-10-29 | 1,701 | 1,715 | 1,652 | 1,657 | 28,400 | 1,657 |
| 2018-10-26 | 1,743 | 1,762 | 1,678 | 1,695 | 36,800 | 1,695 |
| 2018-10-25 | 1,780 | 1,780 | 1,719 | 1,735 | 42,300 | 1,735 |
| 2018-10-24 | 1,790 | 1,790 | 1,736 | 1,786 | 24,400 | 1,786 |
| 2018-10-23 | 1,842 | 1,842 | 1,766 | 1,771 | 43,900 | 1,771 |
| 2018-10-22 | 1,837 | 1,849 | 1,790 | 1,845 | 37,300 | 1,845 |
| 2018-10-19 | 1,799 | 1,838 | 1,769 | 1,838 | 34,500 | 1,838 |
| 2018-10-18 | 1,867 | 1,867 | 1,805 | 1,807 | 29,300 | 1,807 |
| 2018-10-17 | 1,830 | 1,878 | 1,830 | 1,861 | 45,600 | 1,861 |
| 2018-10-16 | 1,777 | 1,820 | 1,774 | 1,796 | 33,500 | 1,796 |
| 2018-10-15 | 1,845 | 1,845 | 1,772 | 1,777 | 46,900 | 1,777 |
| 2018-10-12 | 1,855 | 1,855 | 1,816 | 1,852 | 78,500 | 1,852 |
| 2018-10-11 | 1,751 | 1,877 | 1,717 | 1,865 | 121,500 | 1,865 |
| 2018-10-10 | 1,790 | 1,829 | 1,773 | 1,821 | 48,600 | 1,821 |
| 2018-10-09 | 1,742 | 1,785 | 1,701 | 1,780 | 76,000 | 1,780 |
| 2018-10-05 | 1,773 | 1,788 | 1,760 | 1,762 | 35,300 | 1,762 |
| 2018-10-04 | 1,809 | 1,830 | 1,780 | 1,808 | 62,500 | 1,808 |
| 2018-10-03 | 1,816 | 1,816 | 1,756 | 1,758 | 37,700 | 1,758 |
| 2018-10-02 | 1,819 | 1,834 | 1,805 | 1,816 | 45,200 | 1,816 |
| 2018-10-01 | 1,809 | 1,833 | 1,781 | 1,784 | 44,800 | 1,784 |
| 2018-09-28 | 1,790 | 1,840 | 1,780 | 1,792 | 34,700 | 1,792 |
| 2018-09-27 | 1,848 | 1,848 | 1,771 | 1,777 | 31,500 | 1,777 |
| 2018-09-26 | 1,832 | 1,849 | 1,811 | 1,847 | 50,600 | 1,847 |
| 2018-09-25 | 1,764 | 1,854 | 1,761 | 1,854 | 48,800 | 1,854 |
| 2018-09-21 | 1,742 | 1,769 | 1,742 | 1,764 | 25,700 | 1,764 |
| 2018-09-20 | 1,758 | 1,758 | 1,730 | 1,740 | 20,000 | 1,740 |
| 2018-09-19 | 1,721 | 1,780 | 1,718 | 1,758 | 36,200 | 1,758 |
| 2018-09-18 | 1,713 | 1,729 | 1,690 | 1,718 | 31,800 | 1,718 |
| 2018-09-14 | 1,710 | 1,730 | 1,700 | 1,716 | 40,700 | 1,716 |
| 2018-09-13 | 1,700 | 1,733 | 1,682 | 1,691 | 30,800 | 1,691 |
| 2018-09-12 | 1,733 | 1,734 | 1,690 | 1,711 | 38,500 | 1,711 |
| 2018-09-11 | 1,756 | 1,759 | 1,727 | 1,748 | 29,600 | 1,748 |
| 2018-09-10 | 1,738 | 1,762 | 1,735 | 1,754 | 27,100 | 1,754 |
| 2018-09-07 | 1,814 | 1,817 | 1,751 | 1,758 | 60,400 | 1,758 |
| 2018-09-06 | 1,838 | 1,847 | 1,811 | 1,817 | 18,200 | 1,817 |
| 2018-09-05 | 1,889 | 1,889 | 1,834 | 1,857 | 23,600 | 1,857 |
| 2018-09-04 | 1,810 | 1,897 | 1,787 | 1,875 | 47,900 | 1,875 |
| 2018-09-03 | 1,813 | 1,813 | 1,784 | 1,799 | 10,900 | 1,799 |
| 2018-08-31 | 1,802 | 1,807 | 1,780 | 1,781 | 42,600 | 1,781 |
| 2018-08-30 | 1,823 | 1,827 | 1,802 | 1,810 | 22,600 | 1,810 |
| 2018-08-29 | 1,820 | 1,827 | 1,798 | 1,804 | 16,900 | 1,804 |
| 2018-08-28 | 1,828 | 1,828 | 1,796 | 1,808 | 27,400 | 1,808 |
| 2018-08-27 | 1,801 | 1,834 | 1,801 | 1,811 | 26,500 | 1,811 |
| 2018-08-24 | 1,775 | 1,809 | 1,762 | 1,798 | 21,400 | 1,798 |
| 2018-08-23 | 1,780 | 1,787 | 1,746 | 1,748 | 30,800 | 1,748 |
| 2018-08-22 | 1,772 | 1,795 | 1,765 | 1,781 | 13,300 | 1,781 |
| 2018-08-21 | 1,780 | 1,781 | 1,752 | 1,772 | 23,000 | 1,772 |
| 2018-08-20 | 1,769 | 1,810 | 1,765 | 1,782 | 19,000 | 1,782 |
| 2018-08-17 | 1,723 | 1,819 | 1,705 | 1,769 | 45,900 | 1,769 |
| 2018-08-16 | 1,721 | 1,736 | 1,694 | 1,723 | 38,000 | 1,723 |
| 2018-08-15 | 1,734 | 1,747 | 1,702 | 1,736 | 52,800 | 1,736 |
| 2018-08-14 | 1,690 | 1,725 | 1,661 | 1,700 | 58,000 | 1,700 |
| 2018-08-13 | 1,752 | 1,752 | 1,667 | 1,668 | 76,600 | 1,668 |
| 2018-08-10 | 1,809 | 1,849 | 1,754 | 1,762 | 98,200 | 1,762 |
| 2018-08-09 | 1,883 | 1,939 | 1,870 | 1,902 | 15,800 | 1,902 |
| 2018-08-08 | 1,886 | 1,901 | 1,874 | 1,887 | 14,200 | 1,887 |
| 2018-08-07 | 1,861 | 1,899 | 1,850 | 1,896 | 16,000 | 1,896 |
| 2018-08-06 | 1,866 | 1,903 | 1,858 | 1,861 | 17,200 | 1,861 |
| 2018-08-03 | 1,900 | 1,901 | 1,869 | 1,873 | 23,400 | 1,873 |
| 2018-08-02 | 1,940 | 1,940 | 1,900 | 1,900 | 13,900 | 1,900 |
| 2018-08-01 | 1,934 | 1,944 | 1,920 | 1,925 | 13,800 | 1,925 |
| 2018-07-31 | 1,967 | 1,967 | 1,905 | 1,942 | 22,100 | 1,942 |
| 2018-07-30 | 1,956 | 1,970 | 1,915 | 1,959 | 41,300 | 1,959 |
| 2018-07-27 | 1,942 | 1,971 | 1,926 | 1,949 | 27,000 | 1,949 |
| 2018-07-26 | 1,889 | 1,944 | 1,882 | 1,942 | 40,100 | 1,942 |
| 2018-07-25 | 1,889 | 1,889 | 1,861 | 1,880 | 13,700 | 1,880 |
| 2018-07-24 | 1,877 | 1,888 | 1,856 | 1,874 | 25,800 | 1,874 |
| 2018-07-23 | 1,865 | 1,878 | 1,843 | 1,855 | 23,100 | 1,855 |
| 2018-07-20 | 1,880 | 1,880 | 1,812 | 1,825 | 28,900 | 1,825 |
| 2018-07-19 | 1,902 | 1,902 | 1,831 | 1,884 | 56,000 | 1,884 |
| 2018-07-18 | 1,864 | 1,898 | 1,850 | 1,880 | 30,600 | 1,880 |
| 2018-07-17 | 1,801 | 1,880 | 1,801 | 1,835 | 33,900 | 1,835 |
| 2018-07-13 | 1,799 | 1,820 | 1,781 | 1,808 | 27,500 | 1,808 |
| 2018-07-12 | 1,774 | 1,796 | 1,767 | 1,777 | 23,000 | 1,777 |
| 2018-07-11 | 1,790 | 1,799 | 1,769 | 1,773 | 23,800 | 1,773 |
| 2018-07-10 | 1,821 | 1,841 | 1,806 | 1,806 | 16,000 | 1,806 |
| 2018-07-09 | 1,828 | 1,828 | 1,781 | 1,816 | 22,300 | 1,816 |
| 2018-07-06 | 1,781 | 1,828 | 1,781 | 1,822 | 31,800 | 1,822 |
| 2018-07-05 | 1,813 | 1,841 | 1,776 | 1,781 | 23,300 | 1,781 |
| 2018-07-04 | 1,813 | 1,840 | 1,788 | 1,832 | 22,700 | 1,832 |
| 2018-07-03 | 1,838 | 1,866 | 1,812 | 1,819 | 26,000 | 1,819 |
| 2018-07-02 | 1,902 | 1,916 | 1,850 | 1,851 | 36,400 | 1,851 |
| 2018-06-29 | 1,950 | 1,950 | 1,900 | 1,902 | 42,200 | 1,902 |
| 2018-06-28 | 1,946 | 1,960 | 1,878 | 1,898 | 43,600 | 1,898 |
| 2018-06-27 | 1,935 | 1,978 | 1,935 | 1,953 | 21,200 | 1,953 |
| 2018-06-26 | 4,015 | 4,015 | 3,915 | 3,950 | 24,400 | 1,975 |
| 2018-06-25 | 4,055 | 4,165 | 3,995 | 4,015 | 36,200 | 2,007.50 |
| 2018-06-22 | 4,000 | 4,005 | 3,900 | 3,925 | 48,600 | 1,962.50 |
| 2018-06-21 | 4,025 | 4,080 | 4,025 | 4,025 | 11,400 | 2,012.50 |
| 2018-06-20 | 4,055 | 4,105 | 4,005 | 4,040 | 16,500 | 2,020 |
| 2018-06-19 | 4,105 | 4,115 | 4,055 | 4,065 | 13,300 | 2,032.50 |
| 2018-06-18 | 4,140 | 4,145 | 4,030 | 4,095 | 18,400 | 2,047.50 |
| 2018-06-15 | 4,175 | 4,210 | 4,130 | 4,140 | 10,400 | 2,070 |
| 2018-06-14 | 4,145 | 4,195 | 4,125 | 4,145 | 17,500 | 2,072.50 |
| 2018-06-13 | 4,205 | 4,295 | 4,200 | 4,215 | 21,000 | 2,107.50 |
| 2018-06-12 | 4,190 | 4,220 | 4,140 | 4,195 | 17,300 | 2,097.50 |
| 2018-06-11 | 4,130 | 4,170 | 4,125 | 4,150 | 16,800 | 2,075 |
| 2018-06-08 | 4,100 | 4,130 | 4,085 | 4,110 | 27,500 | 2,055 |
| 2018-06-07 | 4,125 | 4,165 | 4,095 | 4,125 | 27,300 | 2,062.50 |
| 2018-06-06 | 4,125 | 4,145 | 4,065 | 4,125 | 25,800 | 2,062.50 |
| 2018-06-05 | 4,205 | 4,205 | 4,105 | 4,125 | 23,600 | 2,062.50 |
| 2018-06-04 | 4,260 | 4,260 | 4,180 | 4,220 | 40,200 | 2,110 |
| 2018-06-01 | 4,005 | 4,180 | 4,005 | 4,145 | 49,600 | 2,072.50 |
| 2018-05-31 | 3,930 | 4,060 | 3,915 | 4,005 | 61,300 | 2,002.50 |
| 2018-05-30 | 3,945 | 3,950 | 3,880 | 3,885 | 26,100 | 1,942.50 |
| 2018-05-29 | 3,995 | 4,045 | 3,910 | 3,940 | 32,200 | 1,970 |
| 2018-05-28 | 4,110 | 4,120 | 3,995 | 3,995 | 53,600 | 1,997.50 |
| 2018-05-25 | 4,215 | 4,215 | 4,075 | 4,105 | 39,100 | 2,052.50 |
| 2018-05-24 | 4,225 | 4,230 | 4,190 | 4,205 | 15,600 | 2,102.50 |
| 2018-05-23 | 4,210 | 4,275 | 4,205 | 4,215 | 26,900 | 2,107.50 |
| 2018-05-22 | 4,320 | 4,325 | 4,200 | 4,230 | 33,800 | 2,115 |
| 2018-05-21 | 4,455 | 4,455 | 4,350 | 4,355 | 24,500 | 2,177.50 |
| 2018-05-18 | 4,365 | 4,435 | 4,305 | 4,420 | 42,500 | 2,210 |
| 2018-05-17 | 4,455 | 4,455 | 4,355 | 4,390 | 15,400 | 2,195 |
| 2018-05-16 | 4,450 | 4,530 | 4,420 | 4,450 | 30,600 | 2,225 |
| 2018-05-15 | 4,500 | 4,525 | 4,420 | 4,450 | 62,100 | 2,225 |
| 2018-05-14 | 4,525 | 4,595 | 4,480 | 4,525 | 67,200 | 2,262.50 |
| 2018-05-11 | 4,040 | 4,530 | 4,035 | 4,525 | 160,800 | 2,262.50 |
| 2018-05-10 | 4,410 | 4,490 | 4,395 | 4,485 | 24,200 | 2,242.50 |
| 2018-05-09 | 4,535 | 4,535 | 4,415 | 4,465 | 19,700 | 2,232.50 |
| 2018-05-08 | 4,500 | 4,575 | 4,485 | 4,535 | 36,200 | 2,267.50 |
| 2018-05-07 | 4,370 | 4,495 | 4,345 | 4,460 | 19,100 | 2,230 |
| 2018-05-02 | 4,345 | 4,390 | 4,215 | 4,385 | 31,700 | 2,192.50 |
| 2018-05-01 | 4,340 | 4,345 | 4,260 | 4,320 | 32,800 | 2,160 |
| 2018-04-27 | 4,470 | 4,490 | 4,280 | 4,350 | 19,900 | 2,175 |
| 2018-04-26 | 4,475 | 4,505 | 4,435 | 4,450 | 14,900 | 2,225 |
| 2018-04-25 | 4,570 | 4,600 | 4,455 | 4,470 | 18,100 | 2,235 |
| 2018-04-24 | 4,575 | 4,590 | 4,510 | 4,565 | 18,700 | 2,282.50 |
| 2018-04-23 | 4,565 | 4,590 | 4,495 | 4,545 | 19,500 | 2,272.50 |
| 2018-04-20 | 4,615 | 4,660 | 4,555 | 4,565 | 13,800 | 2,282.50 |
| 2018-04-19 | 4,735 | 4,775 | 4,615 | 4,615 | 20,700 | 2,307.50 |
| 2018-04-18 | 4,730 | 4,760 | 4,680 | 4,745 | 19,700 | 2,372.50 |
| 2018-04-17 | 4,870 | 4,915 | 4,685 | 4,725 | 25,500 | 2,362.50 |
| 2018-04-16 | 4,840 | 4,920 | 4,830 | 4,905 | 14,500 | 2,452.50 |
| 2018-04-13 | 4,935 | 4,935 | 4,830 | 4,840 | 21,100 | 2,420 |
| 2018-04-12 | 4,900 | 4,955 | 4,865 | 4,905 | 17,600 | 2,452.50 |
| 2018-04-11 | 4,985 | 5,010 | 4,860 | 4,895 | 17,200 | 2,447.50 |
| 2018-04-10 | 5,050 | 5,100 | 5,030 | 5,060 | 15,300 | 2,530 |
| 2018-04-09 | 5,140 | 5,140 | 5,060 | 5,080 | 17,400 | 2,540 |
| 2018-04-06 | 5,200 | 5,220 | 5,100 | 5,140 | 18,600 | 2,570 |
| 2018-04-05 | 5,200 | 5,240 | 5,130 | 5,150 | 18,500 | 2,575 |
| 2018-04-04 | 4,975 | 5,220 | 4,975 | 5,180 | 43,700 | 2,590 |
| 2018-04-03 | 4,795 | 4,985 | 4,745 | 4,945 | 20,500 | 2,472.50 |
| 2018-03-30 | 4,870 | 4,975 | 4,805 | 4,970 | 35,500 | 2,485 |
| 2018-03-29 | 4,745 | 4,875 | 4,740 | 4,850 | 51,500 | 2,425 |
| 2018-03-28 | 4,585 | 4,750 | 4,540 | 4,745 | 35,900 | 2,372.50 |
| 2018-03-27 | 4,445 | 4,645 | 4,445 | 4,635 | 37,400 | 2,317.50 |
| 2018-03-26 | 4,345 | 4,460 | 4,305 | 4,410 | 42,200 | 2,205 |
| 2018-03-23 | 4,370 | 4,415 | 4,330 | 4,360 | 32,400 | 2,180 |
| 2018-03-22 | 4,310 | 4,525 | 4,305 | 4,500 | 42,600 | 2,250 |
| 2018-03-20 | 4,330 | 4,330 | 4,265 | 4,300 | 8,900 | 2,150 |
| 2018-03-19 | 4,275 | 4,355 | 4,235 | 4,355 | 12,900 | 2,177.50 |
| 2018-03-16 | 4,315 | 4,330 | 4,285 | 4,320 | 15,300 | 2,160 |
| 2018-03-15 | 4,385 | 4,385 | 4,285 | 4,290 | 11,200 | 2,145 |
| 2018-03-14 | 4,340 | 4,380 | 4,280 | 4,365 | 18,200 | 2,182.50 |
| 2018-03-13 | 4,325 | 4,360 | 4,295 | 4,345 | 32,600 | 2,172.50 |
| 2018-03-12 | 4,400 | 4,400 | 4,290 | 4,345 | 30,500 | 2,172.50 |
| 2018-03-09 | 4,515 | 4,570 | 4,370 | 4,415 | 26,000 | 2,207.50 |
| 2018-03-08 | 4,495 | 4,505 | 4,405 | 4,495 | 21,600 | 2,247.50 |
| 2018-03-07 | 4,460 | 4,525 | 4,445 | 4,455 | 19,700 | 2,227.50 |
| 2018-03-06 | 4,385 | 4,530 | 4,385 | 4,510 | 33,100 | 2,255 |
| 2018-03-05 | 4,355 | 4,470 | 4,355 | 4,395 | 21,300 | 2,197.50 |
| 2018-03-02 | 4,370 | 4,390 | 4,320 | 4,370 | 21,200 | 2,185 |
| 2018-03-01 | 4,325 | 4,435 | 4,250 | 4,410 | 39,400 | 2,205 |
| 2018-02-28 | 4,375 | 4,450 | 4,335 | 4,335 | 38,600 | 2,167.50 |
| 2018-02-27 | 4,455 | 4,465 | 4,355 | 4,375 | 18,300 | 2,187.50 |
| 2018-02-26 | 4,570 | 4,600 | 4,435 | 4,445 | 35,000 | 2,222.50 |
| 2018-02-23 | 4,505 | 4,530 | 4,410 | 4,430 | 18,500 | 2,215 |
| 2018-02-22 | 4,605 | 4,610 | 4,515 | 4,530 | 18,600 | 2,265 |
| 2018-02-21 | 4,570 | 4,645 | 4,530 | 4,605 | 26,900 | 2,302.50 |
| 2018-02-20 | 4,495 | 4,605 | 4,415 | 4,580 | 62,200 | 2,290 |
| 2018-02-19 | 4,315 | 4,535 | 4,290 | 4,475 | 87,500 | 2,237.50 |
| 2018-02-16 | 4,240 | 4,335 | 4,135 | 4,145 | 79,700 | 2,072.50 |
| 2018-02-15 | 4,290 | 4,295 | 4,180 | 4,205 | 43,500 | 2,102.50 |
| 2018-02-14 | 4,335 | 4,335 | 4,210 | 4,265 | 62,300 | 2,132.50 |
| 2018-02-13 | 4,220 | 4,335 | 4,215 | 4,295 | 76,900 | 2,147.50 |
| 2018-02-09 | 3,965 | 4,185 | 3,895 | 4,180 | 68,000 | 2,090 |
| 2018-02-08 | 3,880 | 3,950 | 3,860 | 3,895 | 24,400 | 1,947.50 |
| 2018-02-07 | 3,980 | 3,980 | 3,810 | 3,815 | 27,600 | 1,907.50 |
| 2018-02-06 | 3,900 | 3,935 | 3,695 | 3,770 | 42,800 | 1,885 |
| 2018-02-05 | 4,100 | 4,100 | 3,995 | 4,040 | 26,000 | 2,020 |
| 2018-02-02 | 4,130 | 4,140 | 4,055 | 4,125 | 17,100 | 2,062.50 |
| 2018-02-01 | 4,080 | 4,135 | 4,060 | 4,130 | 23,300 | 2,065 |
| 2018-01-31 | 4,155 | 4,155 | 4,090 | 4,095 | 25,500 | 2,047.50 |
| 2018-01-30 | 4,195 | 4,200 | 4,135 | 4,155 | 28,300 | 2,077.50 |
| 2018-01-29 | 4,290 | 4,290 | 4,180 | 4,195 | 24,500 | 2,097.50 |
| 2018-01-26 | 4,250 | 4,260 | 4,210 | 4,250 | 16,700 | 2,125 |
| 2018-01-25 | 4,255 | 4,260 | 4,195 | 4,210 | 18,400 | 2,105 |
| 2018-01-24 | 4,200 | 4,255 | 4,180 | 4,255 | 31,000 | 2,127.50 |
| 2018-01-23 | 4,205 | 4,220 | 4,145 | 4,160 | 26,400 | 2,080 |
| 2018-01-22 | 4,175 | 4,220 | 4,140 | 4,220 | 15,900 | 2,110 |
| 2018-01-19 | 4,225 | 4,235 | 4,205 | 4,220 | 15,900 | 2,110 |
| 2018-01-18 | 4,255 | 4,290 | 4,240 | 4,240 | 22,600 | 2,120 |
| 2018-01-17 | 4,295 | 4,315 | 4,270 | 4,295 | 20,300 | 2,147.50 |
| 2018-01-16 | 4,365 | 4,370 | 4,310 | 4,350 | 17,300 | 2,175 |
| 2018-01-15 | 4,290 | 4,385 | 4,290 | 4,370 | 11,100 | 2,185 |
| 2018-01-12 | 4,310 | 4,345 | 4,280 | 4,290 | 21,500 | 2,145 |
| 2018-01-11 | 4,340 | 4,360 | 4,315 | 4,335 | 16,300 | 2,167.50 |
| 2018-01-10 | 4,375 | 4,390 | 4,340 | 4,340 | 20,600 | 2,170 |
| 2018-01-09 | 4,460 | 4,490 | 4,380 | 4,390 | 18,400 | 2,195 |
| 2018-01-05 | 4,400 | 4,425 | 4,380 | 4,410 | 11,100 | 2,205 |
| 2018-01-04 | 4,335 | 4,395 | 4,335 | 4,390 | 29,200 | 2,195 |
分割・併合履歴 ： [2018-06-27]1株→2株