4611 大日本塗料(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 | 970 | 980 | 966 | 976 | 24,300 | 976 |
| 2018-12-27 | 966 | 996 | 961 | 978 | 50,100 | 978 |
| 2018-12-26 | 922 | 952 | 922 | 941 | 39,800 | 941 |
| 2018-12-25 | 893 | 922 | 890 | 907 | 52,800 | 907 |
| 2018-12-21 | 962 | 966 | 941 | 943 | 68,800 | 943 |
| 2018-12-20 | 995 | 1,001 | 969 | 969 | 39,900 | 969 |
| 2018-12-19 | 1,006 | 1,013 | 995 | 1,012 | 36,200 | 1,012 |
| 2018-12-18 | 1,035 | 1,035 | 1,009 | 1,009 | 32,300 | 1,009 |
| 2018-12-17 | 1,046 | 1,054 | 1,045 | 1,046 | 26,700 | 1,046 |
| 2018-12-14 | 1,050 | 1,057 | 1,040 | 1,046 | 47,900 | 1,046 |
| 2018-12-13 | 1,045 | 1,062 | 1,042 | 1,058 | 37,500 | 1,058 |
| 2018-12-12 | 1,026 | 1,060 | 1,026 | 1,042 | 37,800 | 1,042 |
| 2018-12-11 | 1,056 | 1,057 | 1,016 | 1,021 | 36,300 | 1,021 |
| 2018-12-10 | 1,084 | 1,086 | 1,061 | 1,064 | 35,400 | 1,064 |
| 2018-12-07 | 1,087 | 1,098 | 1,083 | 1,097 | 33,900 | 1,097 |
| 2018-12-06 | 1,093 | 1,100 | 1,081 | 1,097 | 40,800 | 1,097 |
| 2018-12-05 | 1,095 | 1,107 | 1,087 | 1,095 | 44,000 | 1,095 |
| 2018-12-04 | 1,118 | 1,121 | 1,092 | 1,096 | 37,600 | 1,096 |
| 2018-12-03 | 1,116 | 1,127 | 1,113 | 1,125 | 25,500 | 1,125 |
| 2018-11-30 | 1,106 | 1,127 | 1,103 | 1,121 | 29,700 | 1,121 |
| 2018-11-29 | 1,124 | 1,137 | 1,108 | 1,118 | 29,100 | 1,118 |
| 2018-11-28 | 1,098 | 1,120 | 1,093 | 1,117 | 36,300 | 1,117 |
| 2018-11-27 | 1,116 | 1,116 | 1,093 | 1,098 | 49,500 | 1,098 |
| 2018-11-26 | 1,108 | 1,126 | 1,103 | 1,110 | 28,800 | 1,110 |
| 2018-11-22 | 1,100 | 1,115 | 1,086 | 1,108 | 26,700 | 1,108 |
| 2018-11-21 | 1,082 | 1,109 | 1,076 | 1,105 | 26,100 | 1,105 |
| 2018-11-20 | 1,120 | 1,124 | 1,092 | 1,111 | 57,200 | 1,111 |
| 2018-11-19 | 1,115 | 1,140 | 1,115 | 1,137 | 21,900 | 1,137 |
| 2018-11-16 | 1,133 | 1,133 | 1,104 | 1,126 | 22,700 | 1,126 |
| 2018-11-15 | 1,120 | 1,140 | 1,120 | 1,135 | 25,400 | 1,135 |
| 2018-11-14 | 1,120 | 1,143 | 1,119 | 1,127 | 32,800 | 1,127 |
| 2018-11-13 | 1,121 | 1,144 | 1,104 | 1,136 | 34,600 | 1,136 |
| 2018-11-12 | 1,146 | 1,146 | 1,127 | 1,142 | 46,900 | 1,142 |
| 2018-11-09 | 1,141 | 1,153 | 1,136 | 1,143 | 34,500 | 1,143 |
| 2018-11-08 | 1,139 | 1,151 | 1,135 | 1,141 | 26,400 | 1,141 |
| 2018-11-07 | 1,133 | 1,146 | 1,116 | 1,119 | 28,400 | 1,119 |
| 2018-11-06 | 1,142 | 1,152 | 1,134 | 1,137 | 27,700 | 1,137 |
| 2018-11-05 | 1,130 | 1,152 | 1,129 | 1,142 | 22,700 | 1,142 |
| 2018-11-02 | 1,127 | 1,150 | 1,126 | 1,147 | 40,600 | 1,147 |
| 2018-11-01 | 1,131 | 1,151 | 1,128 | 1,129 | 45,200 | 1,129 |
| 2018-10-31 | 1,132 | 1,159 | 1,132 | 1,142 | 36,600 | 1,142 |
| 2018-10-30 | 1,076 | 1,140 | 1,076 | 1,131 | 117,400 | 1,131 |
| 2018-10-29 | 1,090 | 1,097 | 1,067 | 1,079 | 52,400 | 1,079 |
| 2018-10-26 | 1,091 | 1,097 | 1,061 | 1,083 | 75,300 | 1,083 |
| 2018-10-25 | 1,094 | 1,094 | 1,065 | 1,069 | 47,400 | 1,069 |
| 2018-10-24 | 1,130 | 1,133 | 1,115 | 1,124 | 39,100 | 1,124 |
| 2018-10-23 | 1,166 | 1,167 | 1,123 | 1,124 | 97,600 | 1,124 |
| 2018-10-22 | 1,170 | 1,203 | 1,164 | 1,193 | 34,300 | 1,193 |
| 2018-10-19 | 1,190 | 1,194 | 1,167 | 1,188 | 38,500 | 1,188 |
| 2018-10-18 | 1,211 | 1,211 | 1,190 | 1,191 | 33,300 | 1,191 |
| 2018-10-17 | 1,184 | 1,212 | 1,182 | 1,207 | 44,000 | 1,207 |
| 2018-10-16 | 1,172 | 1,182 | 1,164 | 1,177 | 36,200 | 1,177 |
| 2018-10-15 | 1,200 | 1,205 | 1,178 | 1,180 | 54,500 | 1,180 |
| 2018-10-12 | 1,205 | 1,219 | 1,201 | 1,211 | 37,500 | 1,211 |
| 2018-10-11 | 1,220 | 1,232 | 1,205 | 1,212 | 54,000 | 1,212 |
| 2018-10-10 | 1,257 | 1,267 | 1,248 | 1,264 | 35,800 | 1,264 |
| 2018-10-09 | 1,287 | 1,287 | 1,252 | 1,259 | 47,500 | 1,259 |
| 2018-10-05 | 1,310 | 1,310 | 1,286 | 1,307 | 51,700 | 1,307 |
| 2018-10-04 | 1,321 | 1,349 | 1,302 | 1,321 | 37,400 | 1,321 |
| 2018-10-03 | 1,323 | 1,340 | 1,315 | 1,316 | 38,600 | 1,316 |
| 2018-10-02 | 1,329 | 1,354 | 1,315 | 1,318 | 65,600 | 1,318 |
| 2018-10-01 | 1,308 | 1,336 | 1,308 | 1,328 | 33,400 | 1,328 |
| 2018-09-28 | 1,308 | 1,323 | 1,300 | 1,316 | 38,500 | 1,316 |
| 2018-09-27 | 1,339 | 1,339 | 1,297 | 1,312 | 33,700 | 1,312 |
| 2018-09-26 | 1,334 | 1,342 | 1,324 | 1,341 | 36,600 | 1,341 |
| 2018-09-25 | 1,325 | 1,336 | 1,308 | 1,336 | 59,300 | 1,336 |
| 2018-09-21 | 1,292 | 1,325 | 1,292 | 1,316 | 34,500 | 1,316 |
| 2018-09-20 | 1,315 | 1,315 | 1,274 | 1,291 | 25,200 | 1,291 |
| 2018-09-19 | 1,320 | 1,323 | 1,306 | 1,310 | 32,000 | 1,310 |
| 2018-09-18 | 1,262 | 1,305 | 1,258 | 1,293 | 45,600 | 1,293 |
| 2018-09-14 | 1,238 | 1,273 | 1,236 | 1,262 | 66,900 | 1,262 |
| 2018-09-13 | 1,261 | 1,284 | 1,237 | 1,238 | 56,400 | 1,238 |
| 2018-09-12 | 1,251 | 1,257 | 1,225 | 1,251 | 52,400 | 1,251 |
| 2018-09-11 | 1,265 | 1,265 | 1,246 | 1,251 | 40,800 | 1,251 |
| 2018-09-10 | 1,250 | 1,271 | 1,250 | 1,265 | 49,600 | 1,265 |
| 2018-09-07 | 1,255 | 1,255 | 1,234 | 1,249 | 34,800 | 1,249 |
| 2018-09-06 | 1,245 | 1,272 | 1,240 | 1,255 | 39,700 | 1,255 |
| 2018-09-05 | 1,246 | 1,263 | 1,243 | 1,246 | 55,600 | 1,246 |
| 2018-09-04 | 1,231 | 1,274 | 1,230 | 1,246 | 41,900 | 1,246 |
| 2018-09-03 | 1,250 | 1,251 | 1,226 | 1,233 | 29,200 | 1,233 |
| 2018-08-31 | 1,258 | 1,270 | 1,254 | 1,254 | 19,000 | 1,254 |
| 2018-08-30 | 1,273 | 1,276 | 1,264 | 1,274 | 31,300 | 1,274 |
| 2018-08-29 | 1,272 | 1,278 | 1,263 | 1,269 | 24,700 | 1,269 |
| 2018-08-28 | 1,285 | 1,286 | 1,255 | 1,266 | 34,200 | 1,266 |
| 2018-08-27 | 1,225 | 1,268 | 1,220 | 1,262 | 35,700 | 1,262 |
| 2018-08-24 | 1,232 | 1,232 | 1,200 | 1,213 | 41,400 | 1,213 |
| 2018-08-23 | 1,231 | 1,232 | 1,217 | 1,223 | 25,500 | 1,223 |
| 2018-08-22 | 1,199 | 1,227 | 1,196 | 1,224 | 27,500 | 1,224 |
| 2018-08-21 | 1,219 | 1,219 | 1,199 | 1,203 | 23,400 | 1,203 |
| 2018-08-20 | 1,219 | 1,234 | 1,216 | 1,230 | 14,900 | 1,230 |
| 2018-08-17 | 1,220 | 1,228 | 1,210 | 1,226 | 20,900 | 1,226 |
| 2018-08-16 | 1,215 | 1,230 | 1,197 | 1,220 | 28,900 | 1,220 |
| 2018-08-15 | 1,241 | 1,247 | 1,215 | 1,222 | 30,800 | 1,222 |
| 2018-08-14 | 1,236 | 1,257 | 1,226 | 1,252 | 36,100 | 1,252 |
| 2018-08-13 | 1,235 | 1,238 | 1,198 | 1,213 | 42,800 | 1,213 |
| 2018-08-10 | 1,253 | 1,277 | 1,240 | 1,248 | 78,800 | 1,248 |
| 2018-08-09 | 1,350 | 1,359 | 1,226 | 1,273 | 78,900 | 1,273 |
| 2018-08-08 | 1,368 | 1,368 | 1,352 | 1,355 | 14,600 | 1,355 |
| 2018-08-07 | 1,345 | 1,371 | 1,338 | 1,368 | 14,200 | 1,368 |
| 2018-08-06 | 1,371 | 1,378 | 1,345 | 1,351 | 14,800 | 1,351 |
| 2018-08-03 | 1,402 | 1,406 | 1,369 | 1,371 | 27,200 | 1,371 |
| 2018-08-02 | 1,425 | 1,434 | 1,403 | 1,404 | 17,800 | 1,404 |
| 2018-08-01 | 1,413 | 1,434 | 1,406 | 1,425 | 19,900 | 1,425 |
| 2018-07-31 | 1,446 | 1,446 | 1,411 | 1,419 | 33,400 | 1,419 |
| 2018-07-30 | 1,405 | 1,460 | 1,405 | 1,447 | 31,500 | 1,447 |
| 2018-07-27 | 1,398 | 1,434 | 1,396 | 1,413 | 42,300 | 1,413 |
| 2018-07-26 | 1,364 | 1,401 | 1,355 | 1,398 | 37,700 | 1,398 |
| 2018-07-25 | 1,349 | 1,362 | 1,344 | 1,355 | 41,800 | 1,355 |
| 2018-07-24 | 1,368 | 1,368 | 1,341 | 1,349 | 32,100 | 1,349 |
| 2018-07-23 | 1,344 | 1,360 | 1,344 | 1,353 | 21,400 | 1,353 |
| 2018-07-20 | 1,358 | 1,361 | 1,340 | 1,353 | 22,500 | 1,353 |
| 2018-07-19 | 1,366 | 1,372 | 1,359 | 1,364 | 20,500 | 1,364 |
| 2018-07-18 | 1,370 | 1,383 | 1,359 | 1,366 | 22,300 | 1,366 |
| 2018-07-17 | 1,340 | 1,374 | 1,339 | 1,357 | 23,600 | 1,357 |
| 2018-07-13 | 1,346 | 1,352 | 1,341 | 1,341 | 18,400 | 1,341 |
| 2018-07-12 | 1,348 | 1,364 | 1,348 | 1,349 | 15,800 | 1,349 |
| 2018-07-11 | 1,351 | 1,356 | 1,333 | 1,348 | 26,700 | 1,348 |
| 2018-07-10 | 1,368 | 1,388 | 1,353 | 1,359 | 42,800 | 1,359 |
| 2018-07-09 | 1,351 | 1,364 | 1,344 | 1,363 | 20,700 | 1,363 |
| 2018-07-06 | 1,319 | 1,353 | 1,316 | 1,351 | 32,100 | 1,351 |
| 2018-07-05 | 1,360 | 1,360 | 1,316 | 1,319 | 31,500 | 1,319 |
| 2018-07-04 | 1,370 | 1,373 | 1,360 | 1,365 | 13,600 | 1,365 |
| 2018-07-03 | 1,417 | 1,417 | 1,367 | 1,375 | 50,000 | 1,375 |
| 2018-07-02 | 1,440 | 1,449 | 1,410 | 1,416 | 55,500 | 1,416 |
| 2018-06-29 | 1,416 | 1,433 | 1,403 | 1,431 | 27,000 | 1,431 |
| 2018-06-28 | 1,415 | 1,415 | 1,391 | 1,415 | 29,000 | 1,415 |
| 2018-06-27 | 1,435 | 1,439 | 1,416 | 1,422 | 24,000 | 1,422 |
| 2018-06-26 | 1,423 | 1,444 | 1,369 | 1,439 | 24,400 | 1,439 |
| 2018-06-25 | 1,486 | 1,486 | 1,450 | 1,453 | 37,700 | 1,453 |
| 2018-06-22 | 1,470 | 1,493 | 1,468 | 1,487 | 30,900 | 1,487 |
| 2018-06-21 | 1,497 | 1,508 | 1,492 | 1,494 | 27,700 | 1,494 |
| 2018-06-20 | 1,490 | 1,505 | 1,478 | 1,501 | 37,900 | 1,501 |
| 2018-06-19 | 1,498 | 1,507 | 1,486 | 1,493 | 28,000 | 1,493 |
| 2018-06-18 | 1,529 | 1,534 | 1,501 | 1,507 | 27,000 | 1,507 |
| 2018-06-15 | 1,557 | 1,557 | 1,534 | 1,538 | 26,500 | 1,538 |
| 2018-06-14 | 1,547 | 1,551 | 1,539 | 1,546 | 26,400 | 1,546 |
| 2018-06-13 | 1,544 | 1,563 | 1,539 | 1,559 | 26,900 | 1,559 |
| 2018-06-12 | 1,569 | 1,569 | 1,531 | 1,541 | 28,900 | 1,541 |
| 2018-06-11 | 1,563 | 1,571 | 1,558 | 1,563 | 19,400 | 1,563 |
| 2018-06-08 | 1,545 | 1,570 | 1,545 | 1,565 | 40,300 | 1,565 |
| 2018-06-07 | 1,550 | 1,575 | 1,550 | 1,575 | 29,600 | 1,575 |
| 2018-06-06 | 1,536 | 1,548 | 1,532 | 1,540 | 20,800 | 1,540 |
| 2018-06-05 | 1,575 | 1,577 | 1,531 | 1,536 | 28,700 | 1,536 |
| 2018-06-04 | 1,556 | 1,578 | 1,556 | 1,574 | 31,900 | 1,574 |
| 2018-06-01 | 1,524 | 1,549 | 1,513 | 1,540 | 54,700 | 1,540 |
| 2018-05-31 | 1,538 | 1,548 | 1,524 | 1,532 | 57,500 | 1,532 |
| 2018-05-30 | 1,549 | 1,558 | 1,538 | 1,542 | 30,400 | 1,542 |
| 2018-05-29 | 1,575 | 1,578 | 1,562 | 1,574 | 17,000 | 1,574 |
| 2018-05-28 | 1,580 | 1,589 | 1,557 | 1,575 | 21,400 | 1,575 |
| 2018-05-25 | 1,570 | 1,583 | 1,566 | 1,576 | 22,700 | 1,576 |
| 2018-05-24 | 1,614 | 1,614 | 1,576 | 1,578 | 34,700 | 1,578 |
| 2018-05-23 | 1,607 | 1,627 | 1,607 | 1,615 | 21,400 | 1,615 |
| 2018-05-22 | 1,630 | 1,631 | 1,613 | 1,615 | 23,900 | 1,615 |
| 2018-05-21 | 1,642 | 1,650 | 1,632 | 1,637 | 31,800 | 1,637 |
| 2018-05-18 | 1,650 | 1,658 | 1,639 | 1,644 | 31,600 | 1,644 |
| 2018-05-17 | 1,629 | 1,646 | 1,619 | 1,641 | 26,900 | 1,641 |
| 2018-05-16 | 1,597 | 1,625 | 1,595 | 1,624 | 35,400 | 1,624 |
| 2018-05-15 | 1,610 | 1,610 | 1,590 | 1,597 | 41,300 | 1,597 |
| 2018-05-14 | 1,611 | 1,627 | 1,589 | 1,604 | 62,100 | 1,604 |
| 2018-05-11 | 1,571 | 1,650 | 1,570 | 1,644 | 73,900 | 1,644 |
| 2018-05-10 | 1,559 | 1,569 | 1,556 | 1,569 | 25,100 | 1,569 |
| 2018-05-09 | 1,541 | 1,556 | 1,535 | 1,556 | 17,900 | 1,556 |
| 2018-05-08 | 1,544 | 1,553 | 1,536 | 1,545 | 25,800 | 1,545 |
| 2018-05-07 | 1,534 | 1,547 | 1,521 | 1,545 | 17,000 | 1,545 |
| 2018-05-02 | 1,538 | 1,539 | 1,529 | 1,534 | 14,600 | 1,534 |
| 2018-05-01 | 1,544 | 1,544 | 1,529 | 1,537 | 18,300 | 1,537 |
| 2018-04-27 | 1,548 | 1,555 | 1,531 | 1,546 | 32,500 | 1,546 |
| 2018-04-26 | 1,559 | 1,562 | 1,547 | 1,560 | 16,400 | 1,560 |
| 2018-04-25 | 1,543 | 1,554 | 1,534 | 1,552 | 19,600 | 1,552 |
| 2018-04-24 | 1,538 | 1,549 | 1,532 | 1,549 | 13,600 | 1,549 |
| 2018-04-23 | 1,542 | 1,542 | 1,529 | 1,537 | 11,000 | 1,537 |
| 2018-04-20 | 1,543 | 1,552 | 1,535 | 1,541 | 18,300 | 1,541 |
| 2018-04-19 | 1,559 | 1,559 | 1,547 | 1,555 | 25,800 | 1,555 |
| 2018-04-18 | 1,534 | 1,558 | 1,534 | 1,554 | 18,900 | 1,554 |
| 2018-04-17 | 1,549 | 1,554 | 1,532 | 1,534 | 24,500 | 1,534 |
| 2018-04-16 | 1,533 | 1,555 | 1,530 | 1,555 | 22,600 | 1,555 |
| 2018-04-13 | 1,527 | 1,545 | 1,527 | 1,541 | 25,800 | 1,541 |
| 2018-04-12 | 1,526 | 1,540 | 1,520 | 1,523 | 34,000 | 1,523 |
| 2018-04-11 | 1,558 | 1,560 | 1,542 | 1,546 | 38,000 | 1,546 |
| 2018-04-10 | 1,550 | 1,579 | 1,540 | 1,567 | 30,500 | 1,567 |
| 2018-04-09 | 1,537 | 1,561 | 1,533 | 1,558 | 23,700 | 1,558 |
| 2018-04-06 | 1,566 | 1,566 | 1,541 | 1,542 | 42,600 | 1,542 |
| 2018-04-05 | 1,568 | 1,576 | 1,552 | 1,560 | 41,400 | 1,560 |
| 2018-04-04 | 1,542 | 1,565 | 1,540 | 1,558 | 38,600 | 1,558 |
| 2018-04-03 | 1,522 | 1,560 | 1,518 | 1,549 | 35,900 | 1,549 |
| 2018-03-30 | 1,575 | 1,583 | 1,548 | 1,552 | 32,500 | 1,552 |
| 2018-03-29 | 1,569 | 1,583 | 1,544 | 1,561 | 40,500 | 1,561 |
| 2018-03-28 | 1,528 | 1,550 | 1,517 | 1,550 | 56,200 | 1,550 |
| 2018-03-27 | 1,502 | 1,567 | 1,501 | 1,564 | 207,700 | 1,564 |
| 2018-03-26 | 1,497 | 1,512 | 1,453 | 1,481 | 157,500 | 1,481 |
| 2018-03-23 | 1,546 | 1,549 | 1,498 | 1,504 | 94,600 | 1,504 |
| 2018-03-22 | 1,572 | 1,581 | 1,544 | 1,576 | 78,400 | 1,576 |
| 2018-03-20 | 1,547 | 1,574 | 1,544 | 1,568 | 51,900 | 1,568 |
| 2018-03-19 | 1,567 | 1,579 | 1,548 | 1,555 | 47,700 | 1,555 |
| 2018-03-16 | 1,578 | 1,584 | 1,556 | 1,568 | 61,800 | 1,568 |
| 2018-03-15 | 1,590 | 1,590 | 1,552 | 1,568 | 56,100 | 1,568 |
| 2018-03-14 | 1,576 | 1,603 | 1,574 | 1,595 | 50,400 | 1,595 |
| 2018-03-13 | 1,580 | 1,591 | 1,572 | 1,585 | 41,300 | 1,585 |
| 2018-03-12 | 1,609 | 1,610 | 1,579 | 1,588 | 49,500 | 1,588 |
| 2018-03-09 | 1,579 | 1,637 | 1,571 | 1,586 | 126,300 | 1,586 |
| 2018-03-08 | 1,561 | 1,566 | 1,545 | 1,558 | 59,600 | 1,558 |
| 2018-03-07 | 1,569 | 1,570 | 1,540 | 1,552 | 86,800 | 1,552 |
| 2018-03-06 | 1,555 | 1,600 | 1,555 | 1,578 | 91,000 | 1,578 |
| 2018-03-05 | 1,552 | 1,569 | 1,522 | 1,528 | 56,900 | 1,528 |
| 2018-03-02 | 1,571 | 1,579 | 1,554 | 1,566 | 92,500 | 1,566 |
| 2018-03-01 | 1,589 | 1,599 | 1,575 | 1,590 | 92,400 | 1,590 |
| 2018-02-28 | 1,590 | 1,615 | 1,586 | 1,586 | 64,500 | 1,586 |
| 2018-02-27 | 1,612 | 1,617 | 1,590 | 1,592 | 68,000 | 1,592 |
| 2018-02-26 | 1,622 | 1,626 | 1,586 | 1,597 | 73,500 | 1,597 |
| 2018-02-23 | 1,595 | 1,612 | 1,595 | 1,606 | 67,000 | 1,606 |
| 2018-02-22 | 1,576 | 1,604 | 1,569 | 1,590 | 77,500 | 1,590 |
| 2018-02-21 | 1,572 | 1,599 | 1,572 | 1,582 | 54,700 | 1,582 |
| 2018-02-20 | 1,566 | 1,578 | 1,552 | 1,572 | 60,800 | 1,572 |
| 2018-02-19 | 1,557 | 1,577 | 1,548 | 1,570 | 50,200 | 1,570 |
| 2018-02-16 | 1,539 | 1,570 | 1,523 | 1,541 | 95,100 | 1,541 |
| 2018-02-15 | 1,538 | 1,556 | 1,521 | 1,530 | 105,000 | 1,530 |
| 2018-02-14 | 1,553 | 1,559 | 1,531 | 1,537 | 112,900 | 1,537 |
| 2018-02-13 | 1,584 | 1,597 | 1,551 | 1,551 | 123,700 | 1,551 |
| 2018-02-09 | 1,551 | 1,582 | 1,551 | 1,569 | 97,700 | 1,569 |
| 2018-02-08 | 1,622 | 1,630 | 1,584 | 1,598 | 74,100 | 1,598 |
| 2018-02-07 | 1,648 | 1,667 | 1,603 | 1,605 | 129,100 | 1,605 |
| 2018-02-06 | 1,601 | 1,622 | 1,563 | 1,597 | 132,000 | 1,597 |
| 2018-02-05 | 1,741 | 1,747 | 1,705 | 1,713 | 83,700 | 1,713 |
| 2018-02-02 | 1,753 | 1,779 | 1,744 | 1,772 | 61,700 | 1,772 |
| 2018-02-01 | 1,743 | 1,766 | 1,742 | 1,765 | 48,300 | 1,765 |
| 2018-01-31 | 1,780 | 1,791 | 1,741 | 1,741 | 78,000 | 1,741 |
| 2018-01-30 | 1,823 | 1,823 | 1,783 | 1,783 | 63,300 | 1,783 |
| 2018-01-29 | 1,802 | 1,826 | 1,798 | 1,818 | 50,100 | 1,818 |
| 2018-01-26 | 1,784 | 1,798 | 1,782 | 1,790 | 45,400 | 1,790 |
| 2018-01-25 | 1,790 | 1,800 | 1,777 | 1,784 | 52,800 | 1,784 |
| 2018-01-24 | 1,801 | 1,812 | 1,790 | 1,792 | 52,200 | 1,792 |
| 2018-01-23 | 1,799 | 1,804 | 1,786 | 1,801 | 46,800 | 1,801 |
| 2018-01-22 | 1,796 | 1,801 | 1,789 | 1,793 | 52,600 | 1,793 |
| 2018-01-19 | 1,789 | 1,804 | 1,788 | 1,801 | 60,000 | 1,801 |
| 2018-01-18 | 1,822 | 1,823 | 1,788 | 1,789 | 140,900 | 1,789 |
| 2018-01-17 | 1,862 | 1,864 | 1,803 | 1,805 | 68,200 | 1,805 |
| 2018-01-16 | 1,810 | 1,869 | 1,810 | 1,862 | 128,200 | 1,862 |
| 2018-01-15 | 1,803 | 1,809 | 1,797 | 1,805 | 64,800 | 1,805 |
| 2018-01-12 | 1,805 | 1,807 | 1,786 | 1,802 | 139,500 | 1,802 |
| 2018-01-11 | 1,805 | 1,813 | 1,795 | 1,813 | 59,700 | 1,813 |
| 2018-01-10 | 1,818 | 1,818 | 1,803 | 1,811 | 55,900 | 1,811 |
| 2018-01-09 | 1,831 | 1,831 | 1,805 | 1,818 | 56,800 | 1,818 |
| 2018-01-05 | 1,828 | 1,829 | 1,803 | 1,819 | 55,300 | 1,819 |
| 2018-01-04 | 1,826 | 1,831 | 1,802 | 1,827 | 38,000 | 1,827 |
分割・併合履歴 ： [2017-09-27]1株→0.2株