4568 第一三共(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 | 3,515 | 3,533 | 3,435 | 3,511 | 1,557,800 | 1,170.33 |
| 2018-12-27 | 3,437 | 3,566 | 3,430 | 3,538 | 1,985,800 | 1,179.33 |
| 2018-12-26 | 3,322 | 3,423 | 3,277 | 3,339 | 2,447,300 | 1,113 |
| 2018-12-25 | 3,448 | 3,454 | 3,281 | 3,286 | 2,538,900 | 1,095.33 |
| 2018-12-21 | 3,703 | 3,703 | 3,545 | 3,553 | 3,074,600 | 1,184.33 |
| 2018-12-20 | 3,805 | 3,850 | 3,688 | 3,703 | 1,947,200 | 1,234.33 |
| 2018-12-19 | 3,981 | 3,999 | 3,863 | 3,871 | 1,862,400 | 1,290.33 |
| 2018-12-18 | 4,027 | 4,065 | 3,964 | 3,995 | 1,592,600 | 1,331.67 |
| 2018-12-17 | 4,166 | 4,177 | 4,017 | 4,047 | 2,586,200 | 1,349 |
| 2018-12-14 | 4,141 | 4,292 | 4,141 | 4,166 | 3,225,700 | 1,388.67 |
| 2018-12-13 | 4,179 | 4,200 | 4,100 | 4,184 | 1,639,300 | 1,394.67 |
| 2018-12-12 | 4,015 | 4,139 | 3,992 | 4,136 | 2,076,500 | 1,378.67 |
| 2018-12-11 | 4,129 | 4,144 | 3,914 | 3,986 | 1,810,300 | 1,328.67 |
| 2018-12-10 | 4,073 | 4,217 | 4,068 | 4,164 | 2,218,700 | 1,388 |
| 2018-12-07 | 4,076 | 4,199 | 4,055 | 4,116 | 1,847,500 | 1,372 |
| 2018-12-06 | 4,190 | 4,215 | 4,006 | 4,028 | 1,892,900 | 1,342.67 |
| 2018-12-05 | 4,146 | 4,239 | 4,076 | 4,223 | 1,523,900 | 1,407.67 |
| 2018-12-04 | 4,281 | 4,317 | 4,196 | 4,196 | 1,854,500 | 1,398.67 |
| 2018-12-03 | 4,287 | 4,405 | 4,257 | 4,291 | 2,022,600 | 1,430.33 |
| 2018-11-30 | 4,140 | 4,200 | 4,072 | 4,167 | 5,560,700 | 1,389 |
| 2018-11-29 | 3,997 | 4,135 | 3,968 | 4,130 | 2,194,500 | 1,376.67 |
| 2018-11-28 | 3,974 | 4,008 | 3,910 | 3,972 | 1,673,500 | 1,324 |
| 2018-11-27 | 4,006 | 4,010 | 3,937 | 3,958 | 1,569,100 | 1,319.33 |
| 2018-11-26 | 4,043 | 4,096 | 4,000 | 4,017 | 1,522,500 | 1,339 |
| 2018-11-22 | 3,982 | 4,017 | 3,955 | 4,001 | 1,419,700 | 1,333.67 |
| 2018-11-21 | 3,984 | 4,046 | 3,951 | 3,954 | 1,589,800 | 1,318 |
| 2018-11-20 | 4,087 | 4,163 | 4,043 | 4,043 | 1,567,900 | 1,347.67 |
| 2018-11-19 | 4,077 | 4,196 | 4,077 | 4,115 | 2,392,100 | 1,371.67 |
| 2018-11-16 | 4,149 | 4,155 | 4,038 | 4,064 | 1,796,000 | 1,354.67 |
| 2018-11-15 | 4,200 | 4,215 | 4,120 | 4,155 | 1,110,400 | 1,385 |
| 2018-11-14 | 4,247 | 4,323 | 4,225 | 4,252 | 1,627,800 | 1,417.33 |
| 2018-11-13 | 4,351 | 4,398 | 4,197 | 4,226 | 1,927,100 | 1,408.67 |
| 2018-11-12 | 4,421 | 4,519 | 4,405 | 4,468 | 934,800 | 1,489.33 |
| 2018-11-09 | 4,463 | 4,515 | 4,412 | 4,439 | 1,236,700 | 1,479.67 |
| 2018-11-08 | 4,351 | 4,418 | 4,312 | 4,418 | 1,296,200 | 1,472.67 |
| 2018-11-07 | 4,270 | 4,351 | 4,256 | 4,283 | 1,639,300 | 1,427.67 |
| 2018-11-06 | 4,112 | 4,293 | 4,074 | 4,293 | 2,186,700 | 1,431 |
| 2018-11-05 | 4,189 | 4,192 | 4,025 | 4,093 | 2,668,600 | 1,364.33 |
| 2018-11-02 | 4,271 | 4,317 | 4,125 | 4,198 | 2,457,100 | 1,399.33 |
| 2018-11-01 | 4,368 | 4,385 | 4,180 | 4,221 | 2,459,100 | 1,407 |
| 2018-10-31 | 4,398 | 4,403 | 4,107 | 4,314 | 3,608,200 | 1,438 |
| 2018-10-30 | 4,397 | 4,432 | 4,359 | 4,407 | 1,631,500 | 1,469 |
| 2018-10-29 | 4,427 | 4,465 | 4,370 | 4,378 | 1,039,400 | 1,459.33 |
| 2018-10-26 | 4,375 | 4,477 | 4,356 | 4,363 | 1,865,000 | 1,454.33 |
| 2018-10-25 | 4,450 | 4,468 | 4,374 | 4,390 | 2,158,800 | 1,463.33 |
| 2018-10-24 | 4,523 | 4,534 | 4,428 | 4,520 | 1,672,900 | 1,506.67 |
| 2018-10-23 | 4,505 | 4,605 | 4,495 | 4,515 | 1,860,500 | 1,505 |
| 2018-10-22 | 4,491 | 4,559 | 4,484 | 4,549 | 1,041,000 | 1,516.33 |
| 2018-10-19 | 4,499 | 4,541 | 4,473 | 4,532 | 1,397,000 | 1,510.67 |
| 2018-10-18 | 4,515 | 4,550 | 4,474 | 4,510 | 1,386,000 | 1,503.33 |
| 2018-10-17 | 4,474 | 4,505 | 4,445 | 4,478 | 1,400,700 | 1,492.67 |
| 2018-10-16 | 4,436 | 4,489 | 4,389 | 4,469 | 2,005,300 | 1,489.67 |
| 2018-10-15 | 4,429 | 4,486 | 4,402 | 4,442 | 1,762,400 | 1,480.67 |
| 2018-10-12 | 4,443 | 4,566 | 4,409 | 4,467 | 2,164,800 | 1,489 |
| 2018-10-11 | 4,607 | 4,611 | 4,437 | 4,510 | 2,038,200 | 1,503.33 |
| 2018-10-10 | 4,781 | 4,808 | 4,734 | 4,747 | 1,164,400 | 1,582.33 |
| 2018-10-09 | 4,862 | 4,905 | 4,745 | 4,775 | 2,019,600 | 1,591.67 |
| 2018-10-05 | 4,875 | 4,920 | 4,838 | 4,858 | 2,019,700 | 1,619.33 |
| 2018-10-04 | 4,963 | 4,979 | 4,836 | 4,853 | 1,581,400 | 1,617.67 |
| 2018-10-03 | 4,938 | 5,032 | 4,928 | 4,949 | 1,786,100 | 1,649.67 |
| 2018-10-02 | 4,926 | 4,976 | 4,900 | 4,949 | 2,061,000 | 1,649.67 |
| 2018-10-01 | 4,898 | 4,920 | 4,827 | 4,889 | 1,526,500 | 1,629.67 |
| 2018-09-28 | 4,899 | 4,952 | 4,839 | 4,925 | 1,925,400 | 1,641.67 |
| 2018-09-27 | 4,797 | 4,945 | 4,770 | 4,854 | 1,908,900 | 1,618 |
| 2018-09-26 | 4,777 | 4,836 | 4,746 | 4,836 | 1,818,000 | 1,612 |
| 2018-09-25 | 4,900 | 4,942 | 4,760 | 4,790 | 2,676,500 | 1,596.67 |
| 2018-09-21 | 4,733 | 4,881 | 4,723 | 4,830 | 3,273,900 | 1,610 |
| 2018-09-20 | 4,627 | 4,737 | 4,550 | 4,690 | 2,148,900 | 1,563.33 |
| 2018-09-19 | 4,620 | 4,620 | 4,563 | 4,580 | 1,840,700 | 1,526.67 |
| 2018-09-18 | 4,567 | 4,601 | 4,551 | 4,580 | 1,594,600 | 1,526.67 |
| 2018-09-14 | 4,656 | 4,661 | 4,493 | 4,567 | 2,836,800 | 1,522.33 |
| 2018-09-13 | 4,629 | 4,710 | 4,558 | 4,586 | 1,698,200 | 1,528.67 |
| 2018-09-12 | 4,558 | 4,561 | 4,506 | 4,559 | 1,268,900 | 1,519.67 |
| 2018-09-11 | 4,400 | 4,571 | 4,400 | 4,563 | 1,511,300 | 1,521 |
| 2018-09-10 | 4,327 | 4,383 | 4,307 | 4,375 | 1,022,900 | 1,458.33 |
| 2018-09-07 | 4,247 | 4,355 | 4,244 | 4,338 | 1,462,900 | 1,446 |
| 2018-09-06 | 4,274 | 4,285 | 4,239 | 4,251 | 1,115,900 | 1,417 |
| 2018-09-05 | 4,346 | 4,346 | 4,252 | 4,283 | 1,553,200 | 1,427.67 |
| 2018-09-04 | 4,335 | 4,372 | 4,273 | 4,369 | 1,047,100 | 1,456.33 |
| 2018-09-03 | 4,322 | 4,359 | 4,294 | 4,333 | 850,100 | 1,444.33 |
| 2018-08-31 | 4,281 | 4,343 | 4,270 | 4,338 | 1,379,800 | 1,446 |
| 2018-08-30 | 4,425 | 4,425 | 4,286 | 4,311 | 2,039,100 | 1,437 |
| 2018-08-29 | 4,311 | 4,388 | 4,298 | 4,378 | 1,260,000 | 1,459.33 |
| 2018-08-28 | 4,315 | 4,366 | 4,260 | 4,268 | 1,143,600 | 1,422.67 |
| 2018-08-27 | 4,407 | 4,408 | 4,306 | 4,308 | 1,185,300 | 1,436 |
| 2018-08-24 | 4,370 | 4,440 | 4,344 | 4,407 | 1,478,500 | 1,469 |
| 2018-08-23 | 4,255 | 4,313 | 4,254 | 4,288 | 1,268,500 | 1,429.33 |
| 2018-08-22 | 4,300 | 4,300 | 4,214 | 4,225 | 1,181,000 | 1,408.33 |
| 2018-08-21 | 4,223 | 4,328 | 4,186 | 4,308 | 1,230,500 | 1,436 |
| 2018-08-20 | 4,311 | 4,335 | 4,195 | 4,214 | 1,324,700 | 1,404.67 |
| 2018-08-17 | 4,393 | 4,398 | 4,284 | 4,291 | 1,724,500 | 1,430.33 |
| 2018-08-16 | 4,306 | 4,346 | 4,283 | 4,325 | 1,554,600 | 1,441.67 |
| 2018-08-15 | 4,386 | 4,393 | 4,309 | 4,323 | 956,100 | 1,441 |
| 2018-08-14 | 4,354 | 4,403 | 4,321 | 4,387 | 1,255,600 | 1,462.33 |
| 2018-08-13 | 4,449 | 4,461 | 4,308 | 4,311 | 1,615,700 | 1,437 |
| 2018-08-10 | 4,482 | 4,495 | 4,427 | 4,449 | 1,877,700 | 1,483 |
| 2018-08-09 | 4,497 | 4,555 | 4,449 | 4,461 | 1,630,700 | 1,487 |
| 2018-08-08 | 4,598 | 4,628 | 4,463 | 4,484 | 1,793,700 | 1,494.67 |
| 2018-08-07 | 4,586 | 4,653 | 4,575 | 4,622 | 1,082,300 | 1,540.67 |
| 2018-08-06 | 4,573 | 4,609 | 4,553 | 4,586 | 876,900 | 1,528.67 |
| 2018-08-03 | 4,600 | 4,627 | 4,579 | 4,600 | 1,235,900 | 1,533.33 |
| 2018-08-02 | 4,585 | 4,612 | 4,540 | 4,562 | 1,652,800 | 1,520.67 |
| 2018-08-01 | 4,582 | 4,636 | 4,545 | 4,585 | 2,081,100 | 1,528.33 |
| 2018-07-31 | 4,531 | 4,669 | 4,500 | 4,622 | 2,802,400 | 1,540.67 |
| 2018-07-30 | 4,573 | 4,609 | 4,550 | 4,574 | 1,421,200 | 1,524.67 |
| 2018-07-27 | 4,758 | 4,788 | 4,661 | 4,676 | 1,948,700 | 1,558.67 |
| 2018-07-26 | 4,800 | 4,820 | 4,682 | 4,705 | 2,285,600 | 1,568.33 |
| 2018-07-25 | 4,800 | 4,808 | 4,751 | 4,804 | 1,558,300 | 1,601.33 |
| 2018-07-24 | 4,800 | 4,800 | 4,747 | 4,770 | 1,693,100 | 1,590 |
| 2018-07-23 | 4,755 | 4,814 | 4,746 | 4,782 | 2,211,000 | 1,594 |
| 2018-07-20 | 4,698 | 4,810 | 4,681 | 4,798 | 3,229,800 | 1,599.33 |
| 2018-07-19 | 4,696 | 4,704 | 4,639 | 4,667 | 2,020,100 | 1,555.67 |
| 2018-07-18 | 4,580 | 4,709 | 4,579 | 4,707 | 2,139,100 | 1,569 |
| 2018-07-17 | 4,463 | 4,595 | 4,447 | 4,577 | 2,377,200 | 1,525.67 |
| 2018-07-13 | 4,413 | 4,490 | 4,396 | 4,480 | 3,130,400 | 1,493.33 |
| 2018-07-12 | 4,364 | 4,392 | 4,329 | 4,350 | 1,525,600 | 1,450 |
| 2018-07-11 | 4,353 | 4,406 | 4,294 | 4,308 | 1,501,800 | 1,436 |
| 2018-07-10 | 4,352 | 4,423 | 4,340 | 4,369 | 2,048,700 | 1,456.33 |
| 2018-07-09 | 4,217 | 4,355 | 4,192 | 4,352 | 1,627,100 | 1,450.67 |
| 2018-07-06 | 4,196 | 4,224 | 4,155 | 4,194 | 1,788,300 | 1,398 |
| 2018-07-05 | 4,203 | 4,248 | 4,149 | 4,200 | 2,336,600 | 1,400 |
| 2018-07-04 | 4,104 | 4,153 | 4,065 | 4,133 | 1,070,000 | 1,377.67 |
| 2018-07-03 | 4,080 | 4,149 | 4,080 | 4,138 | 1,859,800 | 1,379.33 |
| 2018-07-02 | 4,191 | 4,206 | 4,058 | 4,062 | 2,032,700 | 1,354 |
| 2018-06-29 | 4,205 | 4,271 | 4,194 | 4,237 | 1,895,300 | 1,412.33 |
| 2018-06-28 | 4,307 | 4,315 | 4,231 | 4,237 | 1,409,900 | 1,412.33 |
| 2018-06-27 | 4,283 | 4,344 | 4,252 | 4,339 | 1,584,100 | 1,446.33 |
| 2018-06-26 | 4,298 | 4,299 | 4,242 | 4,252 | 1,326,900 | 1,417.33 |
| 2018-06-25 | 4,317 | 4,318 | 4,228 | 4,270 | 1,331,000 | 1,423.33 |
| 2018-06-22 | 4,350 | 4,392 | 4,287 | 4,315 | 3,272,200 | 1,438.33 |
| 2018-06-21 | 4,261 | 4,383 | 4,261 | 4,351 | 2,538,100 | 1,450.33 |
| 2018-06-20 | 4,150 | 4,295 | 4,128 | 4,230 | 4,187,900 | 1,410 |
| 2018-06-19 | 3,989 | 4,044 | 3,989 | 4,023 | 1,794,700 | 1,341 |
| 2018-06-18 | 4,015 | 4,050 | 3,992 | 4,015 | 1,409,700 | 1,338.33 |
| 2018-06-15 | 3,900 | 4,082 | 3,889 | 4,017 | 3,084,100 | 1,339 |
| 2018-06-14 | 3,838 | 3,877 | 3,834 | 3,866 | 1,316,000 | 1,288.67 |
| 2018-06-13 | 3,825 | 3,897 | 3,818 | 3,882 | 1,264,900 | 1,294 |
| 2018-06-12 | 3,835 | 3,855 | 3,788 | 3,805 | 1,624,900 | 1,268.33 |
| 2018-06-11 | 3,830 | 3,863 | 3,806 | 3,813 | 1,375,100 | 1,271 |
| 2018-06-08 | 3,868 | 3,886 | 3,831 | 3,835 | 1,912,000 | 1,278.33 |
| 2018-06-07 | 3,850 | 3,919 | 3,826 | 3,868 | 3,125,200 | 1,289.33 |
| 2018-06-06 | 3,724 | 3,887 | 3,713 | 3,837 | 3,366,400 | 1,279 |
| 2018-06-05 | 3,809 | 3,846 | 3,747 | 3,760 | 3,265,200 | 1,253.33 |
| 2018-06-04 | 3,732 | 3,798 | 3,706 | 3,750 | 4,261,100 | 1,250 |
| 2018-06-01 | 3,549 | 3,798 | 3,492 | 3,664 | 4,241,100 | 1,221.33 |
| 2018-05-31 | 3,592 | 3,600 | 3,476 | 3,495 | 7,137,900 | 1,165 |
| 2018-05-30 | 3,549 | 3,582 | 3,521 | 3,564 | 2,599,700 | 1,188 |
| 2018-05-29 | 3,613 | 3,664 | 3,571 | 3,592 | 1,834,700 | 1,197.33 |
| 2018-05-28 | 3,656 | 3,672 | 3,622 | 3,630 | 1,461,100 | 1,210 |
| 2018-05-25 | 3,700 | 3,746 | 3,677 | 3,710 | 1,942,900 | 1,236.67 |
| 2018-05-24 | 3,845 | 3,858 | 3,755 | 3,755 | 2,026,400 | 1,251.67 |
| 2018-05-23 | 3,867 | 3,893 | 3,807 | 3,826 | 2,019,600 | 1,275.33 |
| 2018-05-22 | 3,900 | 3,944 | 3,882 | 3,925 | 1,781,600 | 1,308.33 |
| 2018-05-21 | 3,993 | 4,003 | 3,948 | 3,978 | 1,866,300 | 1,326 |
| 2018-05-18 | 4,069 | 4,092 | 4,042 | 4,050 | 1,868,800 | 1,350 |
| 2018-05-17 | 3,960 | 4,143 | 3,958 | 4,137 | 3,246,500 | 1,379 |
| 2018-05-16 | 3,837 | 3,944 | 3,837 | 3,929 | 1,269,800 | 1,309.67 |
| 2018-05-15 | 3,900 | 3,947 | 3,877 | 3,890 | 1,067,200 | 1,296.67 |
| 2018-05-14 | 3,909 | 3,943 | 3,883 | 3,893 | 1,573,900 | 1,297.67 |
| 2018-05-11 | 3,833 | 3,927 | 3,833 | 3,917 | 1,336,900 | 1,305.67 |
| 2018-05-10 | 3,846 | 3,862 | 3,817 | 3,835 | 1,184,500 | 1,278.33 |
| 2018-05-09 | 3,935 | 3,952 | 3,841 | 3,846 | 1,711,200 | 1,282 |
| 2018-05-08 | 3,980 | 4,020 | 3,973 | 3,998 | 1,905,100 | 1,332.67 |
| 2018-05-07 | 3,942 | 4,075 | 3,938 | 4,020 | 3,199,900 | 1,340 |
| 2018-05-02 | 3,849 | 3,849 | 3,758 | 3,824 | 2,126,600 | 1,274.67 |
| 2018-05-01 | 3,803 | 3,928 | 3,801 | 3,910 | 2,447,700 | 1,303.33 |
| 2018-04-27 | 3,735 | 3,774 | 3,655 | 3,750 | 1,992,800 | 1,250 |
| 2018-04-26 | 3,708 | 3,749 | 3,700 | 3,739 | 1,220,000 | 1,246.33 |
| 2018-04-25 | 3,709 | 3,735 | 3,684 | 3,728 | 1,352,800 | 1,242.67 |
| 2018-04-24 | 3,687 | 3,744 | 3,676 | 3,740 | 1,004,300 | 1,246.67 |
| 2018-04-23 | 3,753 | 3,762 | 3,670 | 3,680 | 1,011,500 | 1,226.67 |
| 2018-04-20 | 3,723 | 3,804 | 3,720 | 3,758 | 1,253,900 | 1,252.67 |
| 2018-04-19 | 3,797 | 3,836 | 3,721 | 3,724 | 1,499,000 | 1,241.33 |
| 2018-04-18 | 3,753 | 3,777 | 3,719 | 3,766 | 1,286,400 | 1,255.33 |
| 2018-04-17 | 3,790 | 3,804 | 3,727 | 3,753 | 1,169,800 | 1,251 |
| 2018-04-16 | 3,714 | 3,833 | 3,680 | 3,811 | 1,554,300 | 1,270.33 |
| 2018-04-13 | 3,733 | 3,769 | 3,705 | 3,713 | 1,155,500 | 1,237.67 |
| 2018-04-12 | 3,659 | 3,710 | 3,651 | 3,703 | 1,075,300 | 1,234.33 |
| 2018-04-11 | 3,739 | 3,750 | 3,645 | 3,658 | 1,371,700 | 1,219.33 |
| 2018-04-10 | 3,744 | 3,815 | 3,730 | 3,752 | 1,845,800 | 1,250.67 |
| 2018-04-09 | 3,700 | 3,743 | 3,655 | 3,729 | 1,682,300 | 1,243 |
| 2018-04-06 | 3,591 | 3,765 | 3,579 | 3,732 | 3,020,400 | 1,244 |
| 2018-04-05 | 3,584 | 3,603 | 3,552 | 3,563 | 1,866,900 | 1,187.67 |
| 2018-04-04 | 3,522 | 3,578 | 3,491 | 3,558 | 1,751,600 | 1,186 |
| 2018-04-03 | 3,505 | 3,513 | 3,460 | 3,491 | 1,650,300 | 1,163.67 |
| 2018-03-30 | 3,568 | 3,571 | 3,503 | 3,526 | 1,483,400 | 1,175.33 |
| 2018-03-29 | 3,570 | 3,579 | 3,505 | 3,535 | 1,683,900 | 1,178.33 |
| 2018-03-28 | 3,491 | 3,566 | 3,491 | 3,558 | 1,949,000 | 1,186 |
| 2018-03-27 | 3,523 | 3,589 | 3,504 | 3,586 | 2,315,300 | 1,195.33 |
| 2018-03-26 | 3,517 | 3,540 | 3,480 | 3,521 | 2,109,000 | 1,173.67 |
| 2018-03-23 | 3,663 | 3,684 | 3,546 | 3,555 | 3,552,900 | 1,185 |
| 2018-03-22 | 3,655 | 3,735 | 3,633 | 3,733 | 3,141,000 | 1,244.33 |
| 2018-03-20 | 3,842 | 3,842 | 3,798 | 3,830 | 1,413,000 | 1,276.67 |
| 2018-03-19 | 3,910 | 3,918 | 3,855 | 3,875 | 1,328,600 | 1,291.67 |
| 2018-03-16 | 3,923 | 3,957 | 3,906 | 3,919 | 2,120,800 | 1,306.33 |
| 2018-03-15 | 3,920 | 3,937 | 3,870 | 3,922 | 1,315,000 | 1,307.33 |
| 2018-03-14 | 3,863 | 3,969 | 3,852 | 3,940 | 2,188,200 | 1,313.33 |
| 2018-03-13 | 3,828 | 3,869 | 3,809 | 3,866 | 1,198,100 | 1,288.67 |
| 2018-03-12 | 3,766 | 3,851 | 3,752 | 3,839 | 1,415,900 | 1,279.67 |
| 2018-03-09 | 3,845 | 3,847 | 3,715 | 3,719 | 3,208,100 | 1,239.67 |
| 2018-03-08 | 3,786 | 3,826 | 3,781 | 3,823 | 3,143,200 | 1,274.33 |
| 2018-03-07 | 3,738 | 3,749 | 3,711 | 3,727 | 2,038,600 | 1,242.33 |
| 2018-03-06 | 3,665 | 3,755 | 3,665 | 3,747 | 2,012,400 | 1,249 |
| 2018-03-05 | 3,614 | 3,699 | 3,608 | 3,647 | 1,735,700 | 1,215.67 |
| 2018-03-02 | 3,613 | 3,678 | 3,604 | 3,659 | 2,490,500 | 1,219.67 |
| 2018-03-01 | 3,763 | 3,763 | 3,665 | 3,683 | 2,573,700 | 1,227.67 |
| 2018-02-28 | 3,864 | 3,867 | 3,805 | 3,808 | 2,676,300 | 1,269.33 |
| 2018-02-27 | 3,876 | 3,882 | 3,845 | 3,865 | 2,230,600 | 1,288.33 |
| 2018-02-26 | 3,900 | 3,929 | 3,873 | 3,875 | 2,104,900 | 1,291.67 |
| 2018-02-23 | 3,848 | 3,900 | 3,843 | 3,885 | 1,691,700 | 1,295 |
| 2018-02-22 | 3,797 | 3,903 | 3,772 | 3,838 | 3,396,900 | 1,279.33 |
| 2018-02-21 | 3,842 | 3,895 | 3,819 | 3,867 | 1,826,700 | 1,289 |
| 2018-02-20 | 3,861 | 3,925 | 3,842 | 3,878 | 1,872,500 | 1,292.67 |
| 2018-02-19 | 3,886 | 3,903 | 3,853 | 3,875 | 1,358,300 | 1,291.67 |
| 2018-02-16 | 3,790 | 3,895 | 3,786 | 3,854 | 2,362,200 | 1,284.67 |
| 2018-02-15 | 3,700 | 3,793 | 3,666 | 3,739 | 3,120,400 | 1,246.33 |
| 2018-02-14 | 3,801 | 3,806 | 3,695 | 3,738 | 4,876,500 | 1,246 |
| 2018-02-13 | 3,932 | 3,935 | 3,822 | 3,838 | 4,813,400 | 1,279.33 |
| 2018-02-09 | 3,900 | 3,947 | 3,881 | 3,931 | 4,796,300 | 1,310.33 |
| 2018-02-08 | 4,015 | 4,023 | 3,966 | 3,989 | 3,825,300 | 1,329.67 |
| 2018-02-07 | 3,903 | 4,241 | 3,894 | 4,032 | 6,101,900 | 1,344 |
| 2018-02-06 | 3,791 | 3,868 | 3,783 | 3,865 | 6,458,600 | 1,288.33 |
| 2018-02-05 | 3,850 | 3,947 | 3,846 | 3,928 | 3,574,400 | 1,309.33 |
| 2018-02-02 | 3,827 | 3,938 | 3,820 | 3,930 | 3,966,900 | 1,310 |
| 2018-02-01 | 3,672 | 3,865 | 3,670 | 3,850 | 4,243,400 | 1,283.33 |
| 2018-01-31 | 3,492 | 3,700 | 3,488 | 3,670 | 4,718,100 | 1,223.33 |
| 2018-01-30 | 3,500 | 3,519 | 3,478 | 3,493 | 2,716,800 | 1,164.33 |
| 2018-01-29 | 3,500 | 3,562 | 3,499 | 3,554 | 2,568,700 | 1,184.67 |
| 2018-01-26 | 3,500 | 3,520 | 3,480 | 3,491 | 2,757,000 | 1,163.67 |
| 2018-01-25 | 3,532 | 3,537 | 3,485 | 3,512 | 2,398,700 | 1,170.67 |
| 2018-01-24 | 3,430 | 3,544 | 3,426 | 3,511 | 2,485,400 | 1,170.33 |
| 2018-01-23 | 3,468 | 3,501 | 3,442 | 3,464 | 2,311,100 | 1,154.67 |
| 2018-01-22 | 3,305 | 3,469 | 3,303 | 3,468 | 3,148,500 | 1,156 |
| 2018-01-19 | 3,240 | 3,303 | 3,233 | 3,303 | 2,668,600 | 1,101 |
| 2018-01-18 | 3,245 | 3,274 | 3,223 | 3,239 | 2,611,500 | 1,079.67 |
| 2018-01-17 | 3,197 | 3,224 | 3,185 | 3,221 | 1,946,000 | 1,073.67 |
| 2018-01-16 | 3,198 | 3,217 | 3,193 | 3,213 | 1,342,800 | 1,071 |
| 2018-01-15 | 3,174 | 3,202 | 3,171 | 3,198 | 1,295,700 | 1,066 |
| 2018-01-12 | 3,164 | 3,185 | 3,149 | 3,158 | 2,869,800 | 1,052.67 |
| 2018-01-11 | 3,159 | 3,174 | 3,140 | 3,157 | 1,807,900 | 1,052.33 |
| 2018-01-10 | 3,148 | 3,173 | 3,144 | 3,167 | 1,818,900 | 1,055.67 |
| 2018-01-09 | 3,160 | 3,240 | 3,115 | 3,146 | 3,438,100 | 1,048.67 |
| 2018-01-05 | 3,073 | 3,119 | 3,060 | 3,117 | 2,173,800 | 1,039 |
| 2018-01-04 | 2,995.5 | 3,070 | 2,994 | 3,069 | 3,584,200 | 1,023 |
分割・併合履歴 ： [2020-09-29]1株→3株