4612 日本ペイントホールディングス(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 | 3,850 | 3,860 | 3,750 | 3,760 | 408,000 | 752 |
| 2018-12-27 | 3,790 | 3,880 | 3,750 | 3,825 | 749,000 | 765 |
| 2018-12-26 | 3,610 | 3,760 | 3,580 | 3,650 | 480,500 | 730 |
| 2018-12-25 | 3,565 | 3,605 | 3,515 | 3,605 | 392,000 | 721 |
| 2018-12-21 | 3,750 | 3,760 | 3,655 | 3,690 | 696,200 | 738 |
| 2018-12-20 | 3,835 | 3,890 | 3,755 | 3,785 | 441,500 | 757 |
| 2018-12-19 | 3,840 | 3,920 | 3,815 | 3,865 | 371,400 | 773 |
| 2018-12-18 | 3,810 | 3,905 | 3,785 | 3,835 | 376,300 | 767 |
| 2018-12-17 | 3,880 | 3,910 | 3,845 | 3,850 | 305,900 | 770 |
| 2018-12-14 | 3,915 | 3,935 | 3,830 | 3,865 | 525,300 | 773 |
| 2018-12-13 | 3,900 | 3,950 | 3,830 | 3,920 | 454,200 | 784 |
| 2018-12-12 | 3,815 | 3,920 | 3,810 | 3,860 | 670,100 | 772 |
| 2018-12-11 | 3,760 | 3,775 | 3,670 | 3,730 | 423,900 | 746 |
| 2018-12-10 | 3,750 | 3,795 | 3,705 | 3,740 | 460,200 | 748 |
| 2018-12-07 | 3,885 | 3,890 | 3,780 | 3,820 | 412,500 | 764 |
| 2018-12-06 | 3,910 | 3,935 | 3,785 | 3,825 | 690,900 | 765 |
| 2018-12-05 | 3,890 | 3,985 | 3,870 | 3,920 | 472,500 | 784 |
| 2018-12-04 | 4,065 | 4,065 | 3,980 | 3,995 | 423,200 | 799 |
| 2018-12-03 | 4,100 | 4,110 | 4,050 | 4,085 | 474,700 | 817 |
| 2018-11-30 | 3,965 | 4,030 | 3,935 | 4,025 | 1,030,600 | 805 |
| 2018-11-29 | 3,980 | 4,050 | 3,920 | 3,960 | 931,200 | 792 |
| 2018-11-28 | 3,960 | 4,035 | 3,960 | 3,990 | 463,800 | 798 |
| 2018-11-27 | 3,900 | 3,970 | 3,865 | 3,945 | 578,100 | 789 |
| 2018-11-26 | 3,875 | 3,935 | 3,850 | 3,880 | 584,800 | 776 |
| 2018-11-22 | 3,785 | 3,855 | 3,770 | 3,835 | 472,900 | 767 |
| 2018-11-21 | 3,540 | 3,760 | 3,540 | 3,750 | 509,500 | 750 |
| 2018-11-20 | 3,625 | 3,725 | 3,615 | 3,670 | 503,700 | 734 |
| 2018-11-19 | 3,585 | 3,705 | 3,585 | 3,675 | 380,700 | 735 |
| 2018-11-16 | 3,580 | 3,605 | 3,520 | 3,575 | 432,000 | 715 |
| 2018-11-15 | 3,580 | 3,615 | 3,395 | 3,580 | 1,453,200 | 716 |
| 2018-11-14 | 3,665 | 3,850 | 3,655 | 3,770 | 718,800 | 754 |
| 2018-11-13 | 3,650 | 3,670 | 3,570 | 3,650 | 974,200 | 730 |
| 2018-11-12 | 3,720 | 3,770 | 3,685 | 3,745 | 723,200 | 749 |
| 2018-11-09 | 3,760 | 3,780 | 3,725 | 3,750 | 258,800 | 750 |
| 2018-11-08 | 3,750 | 3,800 | 3,720 | 3,760 | 399,900 | 752 |
| 2018-11-07 | 3,705 | 3,775 | 3,665 | 3,685 | 446,100 | 737 |
| 2018-11-06 | 3,680 | 3,715 | 3,640 | 3,685 | 270,100 | 737 |
| 2018-11-05 | 3,715 | 3,735 | 3,645 | 3,685 | 365,800 | 737 |
| 2018-11-02 | 3,655 | 3,725 | 3,610 | 3,720 | 399,900 | 744 |
| 2018-11-01 | 3,580 | 3,680 | 3,570 | 3,645 | 606,700 | 729 |
| 2018-10-31 | 3,495 | 3,540 | 3,455 | 3,535 | 403,000 | 707 |
| 2018-10-30 | 3,365 | 3,490 | 3,360 | 3,445 | 530,300 | 689 |
| 2018-10-29 | 3,430 | 3,465 | 3,370 | 3,395 | 512,100 | 679 |
| 2018-10-26 | 3,485 | 3,500 | 3,385 | 3,430 | 623,700 | 686 |
| 2018-10-25 | 3,430 | 3,465 | 3,390 | 3,440 | 804,300 | 688 |
| 2018-10-24 | 3,570 | 3,650 | 3,485 | 3,605 | 673,900 | 721 |
| 2018-10-23 | 3,700 | 3,710 | 3,550 | 3,550 | 724,800 | 710 |
| 2018-10-22 | 3,650 | 3,765 | 3,620 | 3,720 | 446,600 | 744 |
| 2018-10-19 | 3,625 | 3,720 | 3,610 | 3,700 | 559,800 | 740 |
| 2018-10-18 | 3,805 | 3,815 | 3,690 | 3,695 | 537,700 | 739 |
| 2018-10-17 | 3,800 | 3,880 | 3,780 | 3,840 | 597,500 | 768 |
| 2018-10-16 | 3,635 | 3,735 | 3,625 | 3,730 | 661,300 | 746 |
| 2018-10-15 | 3,620 | 3,680 | 3,600 | 3,650 | 730,000 | 730 |
| 2018-10-12 | 3,620 | 3,685 | 3,580 | 3,680 | 620,100 | 736 |
| 2018-10-11 | 3,705 | 3,715 | 3,625 | 3,670 | 876,800 | 734 |
| 2018-10-10 | 3,950 | 4,000 | 3,770 | 3,825 | 1,208,000 | 765 |
| 2018-10-09 | 4,100 | 4,125 | 3,985 | 4,050 | 557,700 | 810 |
| 2018-10-05 | 4,145 | 4,225 | 4,105 | 4,135 | 409,900 | 827 |
| 2018-10-04 | 4,265 | 4,280 | 4,115 | 4,160 | 521,200 | 832 |
| 2018-10-03 | 4,280 | 4,340 | 4,180 | 4,220 | 505,500 | 844 |
| 2018-10-02 | 4,335 | 4,415 | 4,300 | 4,350 | 360,800 | 870 |
| 2018-10-01 | 4,240 | 4,370 | 4,240 | 4,330 | 281,000 | 866 |
| 2018-09-28 | 4,320 | 4,360 | 4,225 | 4,240 | 539,000 | 848 |
| 2018-09-27 | 4,405 | 4,455 | 4,295 | 4,295 | 406,500 | 859 |
| 2018-09-26 | 4,320 | 4,440 | 4,320 | 4,435 | 397,000 | 887 |
| 2018-09-25 | 4,260 | 4,395 | 4,225 | 4,370 | 556,900 | 874 |
| 2018-09-21 | 4,250 | 4,300 | 4,215 | 4,285 | 432,400 | 857 |
| 2018-09-20 | 4,330 | 4,330 | 4,195 | 4,210 | 415,400 | 842 |
| 2018-09-19 | 4,280 | 4,355 | 4,280 | 4,305 | 501,100 | 861 |
| 2018-09-18 | 4,055 | 4,190 | 4,030 | 4,175 | 452,600 | 835 |
| 2018-09-14 | 4,010 | 4,120 | 4,000 | 4,075 | 608,500 | 815 |
| 2018-09-13 | 3,925 | 4,055 | 3,920 | 3,980 | 566,700 | 796 |
| 2018-09-12 | 3,970 | 3,980 | 3,870 | 3,920 | 516,200 | 784 |
| 2018-09-11 | 4,000 | 4,000 | 3,930 | 3,950 | 587,600 | 790 |
| 2018-09-10 | 4,040 | 4,050 | 4,005 | 4,010 | 561,500 | 802 |
| 2018-09-07 | 4,205 | 4,230 | 4,035 | 4,120 | 829,300 | 824 |
| 2018-09-06 | 4,325 | 4,325 | 4,210 | 4,215 | 665,500 | 843 |
| 2018-09-05 | 4,330 | 4,350 | 4,270 | 4,315 | 445,400 | 863 |
| 2018-09-04 | 4,350 | 4,365 | 4,310 | 4,345 | 243,000 | 869 |
| 2018-09-03 | 4,365 | 4,370 | 4,335 | 4,345 | 281,800 | 869 |
| 2018-08-31 | 4,375 | 4,445 | 4,370 | 4,390 | 391,300 | 878 |
| 2018-08-30 | 4,405 | 4,445 | 4,385 | 4,415 | 379,800 | 883 |
| 2018-08-29 | 4,375 | 4,400 | 4,360 | 4,370 | 390,600 | 874 |
| 2018-08-28 | 4,350 | 4,405 | 4,330 | 4,380 | 507,100 | 876 |
| 2018-08-27 | 4,290 | 4,335 | 4,250 | 4,300 | 286,300 | 860 |
| 2018-08-24 | 4,215 | 4,240 | 4,170 | 4,220 | 262,100 | 844 |
| 2018-08-23 | 4,150 | 4,170 | 4,125 | 4,145 | 526,200 | 829 |
| 2018-08-22 | 4,230 | 4,245 | 4,115 | 4,205 | 970,900 | 841 |
| 2018-08-21 | 4,220 | 4,305 | 4,190 | 4,265 | 526,000 | 853 |
| 2018-08-20 | 4,225 | 4,255 | 4,210 | 4,240 | 373,200 | 848 |
| 2018-08-17 | 4,210 | 4,260 | 4,180 | 4,245 | 631,600 | 849 |
| 2018-08-16 | 4,065 | 4,140 | 4,030 | 4,135 | 630,800 | 827 |
| 2018-08-15 | 4,140 | 4,180 | 4,090 | 4,125 | 423,900 | 825 |
| 2018-08-14 | 4,050 | 4,160 | 4,030 | 4,140 | 414,600 | 828 |
| 2018-08-13 | 4,165 | 4,170 | 4,055 | 4,070 | 630,200 | 814 |
| 2018-08-10 | 4,330 | 4,350 | 4,170 | 4,235 | 715,200 | 847 |
| 2018-08-09 | 4,595 | 4,730 | 4,240 | 4,335 | 1,120,500 | 867 |
| 2018-08-08 | 4,740 | 4,865 | 4,715 | 4,735 | 404,100 | 947 |
| 2018-08-07 | 4,720 | 4,840 | 4,715 | 4,830 | 215,100 | 966 |
| 2018-08-06 | 4,770 | 4,835 | 4,750 | 4,750 | 257,200 | 950 |
| 2018-08-03 | 4,770 | 4,795 | 4,735 | 4,745 | 400,000 | 949 |
| 2018-08-02 | 4,860 | 4,890 | 4,775 | 4,790 | 324,600 | 958 |
| 2018-08-01 | 4,875 | 4,935 | 4,825 | 4,910 | 316,800 | 982 |
| 2018-07-31 | 4,910 | 4,920 | 4,805 | 4,860 | 369,700 | 972 |
| 2018-07-30 | 4,875 | 4,900 | 4,825 | 4,840 | 275,600 | 968 |
| 2018-07-27 | 4,880 | 4,895 | 4,855 | 4,875 | 278,600 | 975 |
| 2018-07-26 | 4,870 | 4,910 | 4,790 | 4,810 | 341,900 | 962 |
| 2018-07-25 | 4,840 | 4,875 | 4,795 | 4,825 | 340,900 | 965 |
| 2018-07-24 | 4,830 | 4,830 | 4,740 | 4,805 | 318,100 | 961 |
| 2018-07-23 | 4,800 | 4,885 | 4,780 | 4,820 | 381,000 | 964 |
| 2018-07-20 | 4,880 | 4,970 | 4,785 | 4,835 | 583,200 | 967 |
| 2018-07-19 | 4,780 | 4,845 | 4,730 | 4,740 | 357,400 | 948 |
| 2018-07-18 | 4,785 | 4,855 | 4,705 | 4,710 | 358,300 | 942 |
| 2018-07-17 | 4,620 | 4,740 | 4,610 | 4,685 | 466,100 | 937 |
| 2018-07-13 | 4,525 | 4,620 | 4,520 | 4,600 | 385,700 | 920 |
| 2018-07-12 | 4,535 | 4,580 | 4,500 | 4,500 | 307,900 | 900 |
| 2018-07-11 | 4,460 | 4,520 | 4,385 | 4,500 | 357,600 | 900 |
| 2018-07-10 | 4,650 | 4,650 | 4,515 | 4,515 | 507,100 | 903 |
| 2018-07-09 | 4,545 | 4,635 | 4,515 | 4,600 | 330,100 | 920 |
| 2018-07-06 | 4,510 | 4,550 | 4,455 | 4,500 | 471,000 | 900 |
| 2018-07-05 | 4,530 | 4,595 | 4,490 | 4,495 | 356,400 | 899 |
| 2018-07-04 | 4,530 | 4,600 | 4,500 | 4,535 | 365,900 | 907 |
| 2018-07-03 | 4,630 | 4,690 | 4,540 | 4,580 | 410,500 | 916 |
| 2018-07-02 | 4,770 | 4,810 | 4,640 | 4,660 | 314,500 | 932 |
| 2018-06-29 | 4,710 | 4,780 | 4,660 | 4,770 | 344,700 | 954 |
| 2018-06-28 | 4,700 | 4,755 | 4,640 | 4,700 | 309,400 | 940 |
| 2018-06-27 | 4,645 | 4,725 | 4,605 | 4,705 | 348,800 | 941 |
| 2018-06-26 | 4,525 | 4,610 | 4,460 | 4,600 | 300,800 | 920 |
| 2018-06-25 | 4,630 | 4,650 | 4,570 | 4,575 | 261,500 | 915 |
| 2018-06-22 | 4,485 | 4,645 | 4,465 | 4,605 | 465,600 | 921 |
| 2018-06-21 | 4,550 | 4,585 | 4,480 | 4,530 | 429,900 | 906 |
| 2018-06-20 | 4,545 | 4,570 | 4,440 | 4,565 | 530,000 | 913 |
| 2018-06-19 | 4,615 | 4,660 | 4,560 | 4,560 | 489,700 | 912 |
| 2018-06-18 | 4,690 | 4,700 | 4,640 | 4,675 | 212,500 | 935 |
| 2018-06-15 | 4,780 | 4,795 | 4,680 | 4,700 | 482,600 | 940 |
| 2018-06-14 | 4,845 | 4,855 | 4,760 | 4,760 | 366,400 | 952 |
| 2018-06-13 | 4,845 | 4,945 | 4,825 | 4,905 | 490,100 | 981 |
| 2018-06-12 | 4,755 | 4,810 | 4,705 | 4,780 | 365,000 | 956 |
| 2018-06-11 | 4,630 | 4,740 | 4,620 | 4,720 | 292,800 | 944 |
| 2018-06-08 | 4,610 | 4,660 | 4,600 | 4,630 | 669,200 | 926 |
| 2018-06-07 | 4,530 | 4,615 | 4,530 | 4,600 | 443,200 | 920 |
| 2018-06-06 | 4,680 | 4,680 | 4,490 | 4,500 | 704,500 | 900 |
| 2018-06-05 | 4,690 | 4,770 | 4,660 | 4,745 | 554,100 | 949 |
| 2018-06-04 | 4,580 | 4,730 | 4,555 | 4,710 | 502,500 | 942 |
| 2018-06-01 | 4,505 | 4,640 | 4,485 | 4,580 | 479,300 | 916 |
| 2018-05-31 | 4,520 | 4,565 | 4,485 | 4,555 | 1,476,600 | 911 |
| 2018-05-30 | 4,550 | 4,580 | 4,495 | 4,515 | 414,800 | 903 |
| 2018-05-29 | 4,565 | 4,660 | 4,550 | 4,640 | 468,400 | 928 |
| 2018-05-28 | 4,525 | 4,695 | 4,525 | 4,635 | 530,100 | 927 |
| 2018-05-25 | 4,545 | 4,590 | 4,480 | 4,495 | 714,100 | 899 |
| 2018-05-24 | 4,630 | 4,655 | 4,505 | 4,540 | 2,075,600 | 908 |
| 2018-05-23 | 5,060 | 5,080 | 4,995 | 5,010 | 489,700 | 1,002 |
| 2018-05-22 | 5,130 | 5,140 | 5,050 | 5,100 | 344,700 | 1,020 |
| 2018-05-21 | 5,080 | 5,230 | 5,040 | 5,150 | 453,700 | 1,030 |
| 2018-05-18 | 5,010 | 5,070 | 5,010 | 5,060 | 262,900 | 1,012 |
| 2018-05-17 | 4,950 | 5,070 | 4,950 | 5,050 | 534,200 | 1,010 |
| 2018-05-16 | 4,850 | 4,980 | 4,780 | 4,900 | 1,028,200 | 980 |
| 2018-05-15 | 4,755 | 4,760 | 4,670 | 4,710 | 500,100 | 942 |
| 2018-05-14 | 4,770 | 4,780 | 4,705 | 4,760 | 635,300 | 952 |
| 2018-05-11 | 4,750 | 4,910 | 4,750 | 4,910 | 653,700 | 982 |
| 2018-05-10 | 4,725 | 4,725 | 4,660 | 4,715 | 508,600 | 943 |
| 2018-05-09 | 4,500 | 4,760 | 4,495 | 4,725 | 946,800 | 945 |
| 2018-05-08 | 4,485 | 4,555 | 4,455 | 4,495 | 667,400 | 899 |
| 2018-05-07 | 4,475 | 4,485 | 4,370 | 4,440 | 476,100 | 888 |
| 2018-05-02 | 4,330 | 4,415 | 4,245 | 4,405 | 884,900 | 881 |
| 2018-05-01 | 4,285 | 4,415 | 4,275 | 4,370 | 1,038,800 | 874 |
| 2018-04-27 | 4,440 | 4,495 | 4,420 | 4,480 | 411,600 | 896 |
| 2018-04-26 | 4,440 | 4,450 | 4,365 | 4,425 | 447,200 | 885 |
| 2018-04-25 | 4,350 | 4,385 | 4,295 | 4,370 | 470,700 | 874 |
| 2018-04-24 | 4,330 | 4,365 | 4,300 | 4,355 | 412,700 | 871 |
| 2018-04-23 | 4,295 | 4,315 | 4,270 | 4,295 | 338,700 | 859 |
| 2018-04-20 | 4,270 | 4,340 | 4,225 | 4,300 | 466,800 | 860 |
| 2018-04-19 | 4,280 | 4,310 | 4,250 | 4,285 | 475,900 | 857 |
| 2018-04-18 | 4,200 | 4,285 | 4,170 | 4,270 | 675,600 | 854 |
| 2018-04-17 | 4,130 | 4,210 | 4,130 | 4,175 | 644,800 | 835 |
| 2018-04-16 | 4,070 | 4,130 | 4,025 | 4,120 | 370,100 | 824 |
| 2018-04-13 | 3,995 | 4,090 | 3,990 | 4,070 | 431,800 | 814 |
| 2018-04-12 | 4,000 | 4,025 | 3,950 | 3,985 | 413,100 | 797 |
| 2018-04-11 | 4,000 | 4,000 | 3,945 | 3,980 | 324,600 | 796 |
| 2018-04-10 | 3,985 | 4,045 | 3,965 | 4,005 | 502,200 | 801 |
| 2018-04-09 | 4,025 | 4,035 | 3,895 | 3,975 | 622,700 | 795 |
| 2018-04-06 | 4,035 | 4,080 | 4,010 | 4,030 | 596,700 | 806 |
| 2018-04-05 | 4,100 | 4,145 | 4,070 | 4,085 | 596,800 | 817 |
| 2018-04-04 | 4,235 | 4,240 | 3,945 | 4,050 | 1,246,900 | 810 |
| 2018-04-03 | 3,900 | 4,090 | 3,900 | 4,045 | 890,300 | 809 |
| 2018-03-30 | 3,920 | 3,925 | 3,885 | 3,905 | 256,000 | 781 |
| 2018-03-29 | 3,930 | 3,960 | 3,835 | 3,875 | 515,900 | 775 |
| 2018-03-28 | 3,830 | 3,880 | 3,800 | 3,875 | 490,900 | 775 |
| 2018-03-27 | 3,770 | 3,900 | 3,770 | 3,900 | 682,500 | 780 |
| 2018-03-26 | 3,665 | 3,735 | 3,615 | 3,735 | 558,500 | 747 |
| 2018-03-23 | 3,810 | 3,840 | 3,705 | 3,710 | 707,500 | 742 |
| 2018-03-22 | 3,850 | 3,925 | 3,815 | 3,910 | 379,900 | 782 |
| 2018-03-20 | 3,910 | 3,915 | 3,835 | 3,880 | 350,700 | 776 |
| 2018-03-19 | 3,930 | 3,955 | 3,900 | 3,910 | 476,800 | 782 |
| 2018-03-16 | 4,005 | 4,030 | 3,940 | 3,980 | 453,900 | 796 |
| 2018-03-15 | 3,990 | 4,030 | 3,960 | 3,995 | 347,000 | 799 |
| 2018-03-14 | 4,045 | 4,075 | 3,980 | 3,990 | 748,300 | 798 |
| 2018-03-13 | 4,155 | 4,210 | 4,035 | 4,075 | 1,121,300 | 815 |
| 2018-03-12 | 4,330 | 4,350 | 4,295 | 4,325 | 414,400 | 865 |
| 2018-03-09 | 4,220 | 4,335 | 4,200 | 4,260 | 840,800 | 852 |
| 2018-03-08 | 4,200 | 4,200 | 4,090 | 4,145 | 1,057,400 | 829 |
| 2018-03-07 | 4,135 | 4,215 | 4,125 | 4,185 | 777,100 | 837 |
| 2018-03-06 | 4,045 | 4,185 | 4,035 | 4,170 | 1,169,600 | 834 |
| 2018-03-05 | 3,975 | 4,050 | 3,965 | 4,035 | 809,100 | 807 |
| 2018-03-02 | 3,910 | 4,065 | 3,910 | 4,030 | 1,937,500 | 806 |
| 2018-03-01 | 3,840 | 3,950 | 3,795 | 3,910 | 1,649,200 | 782 |
| 2018-02-28 | 3,940 | 3,995 | 3,905 | 3,910 | 896,900 | 782 |
| 2018-02-27 | 3,905 | 3,945 | 3,905 | 3,935 | 408,400 | 787 |
| 2018-02-26 | 3,890 | 3,935 | 3,845 | 3,875 | 493,200 | 775 |
| 2018-02-23 | 3,840 | 3,880 | 3,795 | 3,830 | 588,000 | 766 |
| 2018-02-22 | 3,740 | 3,790 | 3,730 | 3,770 | 781,200 | 754 |
| 2018-02-21 | 3,710 | 3,780 | 3,705 | 3,750 | 488,700 | 750 |
| 2018-02-20 | 3,685 | 3,730 | 3,670 | 3,705 | 483,000 | 741 |
| 2018-02-19 | 3,610 | 3,690 | 3,600 | 3,680 | 430,900 | 736 |
| 2018-02-16 | 3,505 | 3,650 | 3,490 | 3,595 | 1,043,100 | 719 |
| 2018-02-15 | 3,425 | 3,485 | 3,340 | 3,440 | 951,500 | 688 |
| 2018-02-14 | 3,545 | 3,625 | 3,505 | 3,525 | 921,200 | 705 |
| 2018-02-13 | 3,590 | 3,605 | 3,460 | 3,480 | 838,200 | 696 |
| 2018-02-09 | 3,485 | 3,525 | 3,465 | 3,525 | 784,700 | 705 |
| 2018-02-08 | 3,625 | 3,675 | 3,605 | 3,635 | 634,100 | 727 |
| 2018-02-07 | 3,740 | 3,790 | 3,615 | 3,620 | 778,500 | 724 |
| 2018-02-06 | 3,640 | 3,675 | 3,585 | 3,670 | 1,052,200 | 734 |
| 2018-02-05 | 3,820 | 3,855 | 3,765 | 3,805 | 695,900 | 761 |
| 2018-02-02 | 3,915 | 3,985 | 3,915 | 3,950 | 363,800 | 790 |
| 2018-02-01 | 3,905 | 3,985 | 3,840 | 3,965 | 711,700 | 793 |
| 2018-01-31 | 3,920 | 3,975 | 3,905 | 3,905 | 733,800 | 781 |
| 2018-01-30 | 3,890 | 3,910 | 3,855 | 3,880 | 584,200 | 776 |
| 2018-01-29 | 3,865 | 3,890 | 3,840 | 3,875 | 387,900 | 775 |
| 2018-01-26 | 3,900 | 3,925 | 3,865 | 3,875 | 422,600 | 775 |
| 2018-01-25 | 3,900 | 3,910 | 3,840 | 3,870 | 728,800 | 774 |
| 2018-01-24 | 3,895 | 4,010 | 3,885 | 3,980 | 1,167,000 | 796 |
| 2018-01-23 | 4,075 | 4,075 | 3,860 | 3,875 | 1,222,400 | 775 |
| 2018-01-22 | 4,180 | 4,190 | 4,020 | 4,110 | 1,981,400 | 822 |
| 2018-01-19 | 3,805 | 3,805 | 3,740 | 3,795 | 385,900 | 759 |
| 2018-01-18 | 3,895 | 3,900 | 3,760 | 3,770 | 542,700 | 754 |
| 2018-01-17 | 3,805 | 3,865 | 3,800 | 3,855 | 375,400 | 771 |
| 2018-01-16 | 3,780 | 3,890 | 3,780 | 3,875 | 478,400 | 775 |
| 2018-01-15 | 3,760 | 3,805 | 3,730 | 3,800 | 424,000 | 760 |
| 2018-01-12 | 3,735 | 3,765 | 3,685 | 3,735 | 489,900 | 747 |
| 2018-01-11 | 3,755 | 3,760 | 3,695 | 3,745 | 488,600 | 749 |
| 2018-01-10 | 3,845 | 3,875 | 3,790 | 3,815 | 594,400 | 763 |
| 2018-01-09 | 3,780 | 3,850 | 3,760 | 3,845 | 796,500 | 769 |
| 2018-01-05 | 3,745 | 3,765 | 3,690 | 3,745 | 699,700 | 749 |
| 2018-01-04 | 3,650 | 3,710 | 3,625 | 3,700 | 657,900 | 740 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株