4617 中国塗料(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 | 919 | 931 | 903 | 907 | 137,100 | 907 |
| 2018-12-27 | 903 | 930 | 901 | 930 | 215,000 | 930 |
| 2018-12-26 | 850 | 885 | 848 | 874 | 149,400 | 874 |
| 2018-12-25 | 858 | 858 | 838 | 844 | 157,900 | 844 |
| 2018-12-21 | 937 | 937 | 887 | 888 | 274,000 | 888 |
| 2018-12-20 | 973 | 975 | 942 | 943 | 111,500 | 943 |
| 2018-12-19 | 987 | 1,002 | 972 | 975 | 162,700 | 975 |
| 2018-12-18 | 954 | 986 | 948 | 976 | 105,000 | 976 |
| 2018-12-17 | 994 | 997 | 977 | 979 | 131,900 | 979 |
| 2018-12-14 | 999 | 1,008 | 980 | 991 | 176,500 | 991 |
| 2018-12-13 | 970 | 991 | 964 | 988 | 113,500 | 988 |
| 2018-12-12 | 948 | 966 | 948 | 961 | 88,600 | 961 |
| 2018-12-11 | 951 | 958 | 935 | 940 | 90,200 | 940 |
| 2018-12-10 | 966 | 978 | 951 | 951 | 98,000 | 951 |
| 2018-12-07 | 995 | 1,001 | 977 | 991 | 123,100 | 991 |
| 2018-12-06 | 990 | 1,011 | 990 | 1,003 | 155,200 | 1,003 |
| 2018-12-05 | 997 | 1,014 | 995 | 1,000 | 146,000 | 1,000 |
| 2018-12-04 | 1,056 | 1,062 | 1,024 | 1,025 | 126,700 | 1,025 |
| 2018-12-03 | 1,057 | 1,072 | 1,045 | 1,070 | 114,500 | 1,070 |
| 2018-11-30 | 1,048 | 1,048 | 1,032 | 1,042 | 186,200 | 1,042 |
| 2018-11-29 | 1,052 | 1,068 | 1,047 | 1,051 | 181,200 | 1,051 |
| 2018-11-28 | 1,024 | 1,051 | 1,024 | 1,042 | 226,500 | 1,042 |
| 2018-11-27 | 994 | 1,028 | 992 | 1,027 | 217,800 | 1,027 |
| 2018-11-26 | 986 | 1,004 | 981 | 982 | 118,200 | 982 |
| 2018-11-22 | 982 | 988 | 969 | 986 | 103,100 | 986 |
| 2018-11-21 | 931 | 973 | 931 | 967 | 141,000 | 967 |
| 2018-11-20 | 959 | 971 | 951 | 957 | 187,800 | 957 |
| 2018-11-19 | 961 | 979 | 956 | 974 | 139,000 | 974 |
| 2018-11-16 | 986 | 988 | 957 | 960 | 144,600 | 960 |
| 2018-11-15 | 965 | 987 | 965 | 985 | 179,500 | 985 |
| 2018-11-14 | 963 | 994 | 963 | 980 | 279,000 | 980 |
| 2018-11-13 | 969 | 979 | 960 | 969 | 333,200 | 969 |
| 2018-11-12 | 948 | 984 | 947 | 982 | 256,600 | 982 |
| 2018-11-09 | 973 | 978 | 945 | 946 | 258,300 | 946 |
| 2018-11-08 | 958 | 982 | 958 | 980 | 252,600 | 980 |
| 2018-11-07 | 944 | 962 | 937 | 938 | 277,200 | 938 |
| 2018-11-06 | 929 | 943 | 924 | 935 | 215,800 | 935 |
| 2018-11-05 | 914 | 932 | 909 | 916 | 333,200 | 916 |
| 2018-11-02 | 910 | 921 | 900 | 911 | 350,100 | 911 |
| 2018-11-01 | 922 | 943 | 891 | 895 | 410,500 | 895 |
| 2018-10-31 | 894 | 917 | 855 | 907 | 673,000 | 907 |
| 2018-10-30 | 893 | 915 | 888 | 896 | 764,000 | 896 |
| 2018-10-29 | 893 | 907 | 886 | 893 | 411,000 | 893 |
| 2018-10-26 | 909 | 910 | 882 | 890 | 428,100 | 890 |
| 2018-10-25 | 925 | 929 | 910 | 914 | 382,600 | 914 |
| 2018-10-24 | 936 | 951 | 928 | 945 | 387,200 | 945 |
| 2018-10-23 | 960 | 966 | 937 | 940 | 309,900 | 940 |
| 2018-10-22 | 979 | 979 | 962 | 972 | 384,600 | 972 |
| 2018-10-19 | 1,000 | 1,000 | 978 | 988 | 362,200 | 988 |
| 2018-10-18 | 1,013 | 1,024 | 1,007 | 1,016 | 299,200 | 1,016 |
| 2018-10-17 | 1,001 | 1,011 | 999 | 1,011 | 381,000 | 1,011 |
| 2018-10-16 | 998 | 1,003 | 995 | 1,001 | 389,400 | 1,001 |
| 2018-10-15 | 1,017 | 1,019 | 1,003 | 1,007 | 332,300 | 1,007 |
| 2018-10-12 | 1,020 | 1,025 | 1,017 | 1,021 | 352,700 | 1,021 |
| 2018-10-11 | 1,025 | 1,041 | 1,018 | 1,025 | 360,500 | 1,025 |
| 2018-10-10 | 1,066 | 1,082 | 1,057 | 1,064 | 280,500 | 1,064 |
| 2018-10-09 | 1,096 | 1,120 | 1,061 | 1,066 | 343,100 | 1,066 |
| 2018-10-05 | 1,083 | 1,090 | 1,077 | 1,077 | 174,500 | 1,077 |
| 2018-10-04 | 1,090 | 1,092 | 1,081 | 1,085 | 169,100 | 1,085 |
| 2018-10-03 | 1,085 | 1,096 | 1,079 | 1,082 | 211,700 | 1,082 |
| 2018-10-02 | 1,101 | 1,120 | 1,083 | 1,092 | 291,300 | 1,092 |
| 2018-10-01 | 1,136 | 1,153 | 1,087 | 1,092 | 415,600 | 1,092 |
| 2018-09-28 | 1,101 | 1,144 | 1,088 | 1,141 | 343,700 | 1,141 |
| 2018-09-27 | 1,095 | 1,108 | 1,090 | 1,094 | 421,400 | 1,094 |
| 2018-09-26 | 1,098 | 1,133 | 1,085 | 1,096 | 421,800 | 1,096 |
| 2018-09-25 | 1,225 | 1,225 | 1,197 | 1,205 | 296,400 | 1,205 |
| 2018-09-21 | 1,197 | 1,205 | 1,191 | 1,195 | 174,700 | 1,195 |
| 2018-09-20 | 1,219 | 1,240 | 1,190 | 1,196 | 233,900 | 1,196 |
| 2018-09-19 | 1,214 | 1,219 | 1,203 | 1,215 | 259,800 | 1,215 |
| 2018-09-18 | 1,175 | 1,204 | 1,169 | 1,200 | 197,200 | 1,200 |
| 2018-09-14 | 1,129 | 1,174 | 1,122 | 1,170 | 350,500 | 1,170 |
| 2018-09-13 | 1,111 | 1,136 | 1,108 | 1,112 | 120,900 | 1,112 |
| 2018-09-12 | 1,132 | 1,132 | 1,094 | 1,104 | 182,900 | 1,104 |
| 2018-09-11 | 1,111 | 1,135 | 1,100 | 1,131 | 217,300 | 1,131 |
| 2018-09-10 | 1,101 | 1,116 | 1,094 | 1,111 | 193,900 | 1,111 |
| 2018-09-07 | 1,077 | 1,099 | 1,069 | 1,098 | 276,100 | 1,098 |
| 2018-09-06 | 1,098 | 1,098 | 1,066 | 1,078 | 244,200 | 1,078 |
| 2018-09-05 | 1,098 | 1,116 | 1,095 | 1,106 | 244,300 | 1,106 |
| 2018-09-04 | 1,080 | 1,100 | 1,078 | 1,097 | 264,000 | 1,097 |
| 2018-09-03 | 1,105 | 1,108 | 1,073 | 1,078 | 275,900 | 1,078 |
| 2018-08-31 | 1,090 | 1,109 | 1,090 | 1,099 | 231,800 | 1,099 |
| 2018-08-30 | 1,080 | 1,094 | 1,077 | 1,088 | 158,000 | 1,088 |
| 2018-08-29 | 1,052 | 1,079 | 1,048 | 1,069 | 139,300 | 1,069 |
| 2018-08-28 | 1,045 | 1,065 | 1,043 | 1,047 | 198,800 | 1,047 |
| 2018-08-27 | 1,026 | 1,043 | 1,023 | 1,040 | 181,000 | 1,040 |
| 2018-08-24 | 1,038 | 1,038 | 1,018 | 1,025 | 185,000 | 1,025 |
| 2018-08-23 | 1,016 | 1,038 | 1,014 | 1,031 | 205,900 | 1,031 |
| 2018-08-22 | 1,005 | 1,012 | 999 | 1,010 | 303,400 | 1,010 |
| 2018-08-21 | 1,008 | 1,008 | 996 | 1,002 | 166,900 | 1,002 |
| 2018-08-20 | 994 | 1,012 | 992 | 1,007 | 224,400 | 1,007 |
| 2018-08-17 | 989 | 1,003 | 979 | 1,002 | 216,600 | 1,002 |
| 2018-08-16 | 985 | 1,003 | 978 | 989 | 405,800 | 989 |
| 2018-08-15 | 998 | 1,003 | 984 | 990 | 249,400 | 990 |
| 2018-08-14 | 964 | 997 | 960 | 994 | 265,800 | 994 |
| 2018-08-13 | 956 | 972 | 949 | 964 | 357,700 | 964 |
| 2018-08-10 | 974 | 986 | 960 | 961 | 535,800 | 961 |
| 2018-08-09 | 968 | 993 | 967 | 990 | 439,200 | 990 |
| 2018-08-08 | 967 | 980 | 962 | 970 | 402,200 | 970 |
| 2018-08-07 | 966 | 982 | 962 | 979 | 288,600 | 979 |
| 2018-08-06 | 987 | 988 | 963 | 968 | 297,400 | 968 |
| 2018-08-03 | 994 | 1,008 | 977 | 987 | 490,800 | 987 |
| 2018-08-02 | 1,012 | 1,035 | 987 | 992 | 570,900 | 992 |
| 2018-08-01 | 1,060 | 1,066 | 988 | 1,017 | 1,051,600 | 1,017 |
| 2018-07-31 | 1,195 | 1,252 | 1,005 | 1,070 | 1,655,900 | 1,070 |
| 2018-07-30 | 1,218 | 1,247 | 1,214 | 1,225 | 287,100 | 1,225 |
| 2018-07-27 | 1,255 | 1,270 | 1,244 | 1,248 | 286,200 | 1,248 |
| 2018-07-26 | 1,249 | 1,265 | 1,243 | 1,249 | 293,200 | 1,249 |
| 2018-07-25 | 1,236 | 1,242 | 1,227 | 1,235 | 234,300 | 1,235 |
| 2018-07-24 | 1,228 | 1,235 | 1,210 | 1,225 | 168,000 | 1,225 |
| 2018-07-23 | 1,208 | 1,221 | 1,203 | 1,216 | 162,400 | 1,216 |
| 2018-07-20 | 1,222 | 1,233 | 1,211 | 1,218 | 170,600 | 1,218 |
| 2018-07-19 | 1,218 | 1,224 | 1,207 | 1,211 | 139,400 | 1,211 |
| 2018-07-18 | 1,205 | 1,220 | 1,200 | 1,214 | 222,300 | 1,214 |
| 2018-07-17 | 1,175 | 1,194 | 1,172 | 1,185 | 207,300 | 1,185 |
| 2018-07-13 | 1,160 | 1,165 | 1,143 | 1,160 | 176,600 | 1,160 |
| 2018-07-12 | 1,155 | 1,165 | 1,136 | 1,136 | 203,900 | 1,136 |
| 2018-07-11 | 1,154 | 1,154 | 1,119 | 1,131 | 217,900 | 1,131 |
| 2018-07-10 | 1,139 | 1,157 | 1,138 | 1,147 | 286,600 | 1,147 |
| 2018-07-09 | 1,112 | 1,139 | 1,111 | 1,138 | 148,500 | 1,138 |
| 2018-07-06 | 1,089 | 1,113 | 1,085 | 1,110 | 145,000 | 1,110 |
| 2018-07-05 | 1,080 | 1,103 | 1,080 | 1,089 | 189,700 | 1,089 |
| 2018-07-04 | 1,074 | 1,077 | 1,064 | 1,075 | 131,700 | 1,075 |
| 2018-07-03 | 1,100 | 1,101 | 1,071 | 1,077 | 160,800 | 1,077 |
| 2018-07-02 | 1,100 | 1,128 | 1,099 | 1,099 | 249,400 | 1,099 |
| 2018-06-29 | 1,093 | 1,108 | 1,082 | 1,104 | 161,600 | 1,104 |
| 2018-06-28 | 1,107 | 1,119 | 1,087 | 1,091 | 274,800 | 1,091 |
| 2018-06-27 | 1,110 | 1,137 | 1,101 | 1,112 | 417,300 | 1,112 |
| 2018-06-26 | 1,095 | 1,108 | 1,082 | 1,094 | 415,300 | 1,094 |
| 2018-06-25 | 1,063 | 1,073 | 1,054 | 1,065 | 162,000 | 1,065 |
| 2018-06-22 | 1,038 | 1,059 | 1,035 | 1,046 | 285,600 | 1,046 |
| 2018-06-21 | 1,024 | 1,045 | 1,024 | 1,038 | 272,000 | 1,038 |
| 2018-06-20 | 1,024 | 1,034 | 1,013 | 1,024 | 326,800 | 1,024 |
| 2018-06-19 | 1,048 | 1,063 | 1,024 | 1,024 | 285,800 | 1,024 |
| 2018-06-18 | 1,065 | 1,065 | 1,052 | 1,059 | 158,400 | 1,059 |
| 2018-06-15 | 1,100 | 1,103 | 1,067 | 1,067 | 236,200 | 1,067 |
| 2018-06-14 | 1,085 | 1,097 | 1,075 | 1,092 | 348,500 | 1,092 |
| 2018-06-13 | 1,082 | 1,101 | 1,082 | 1,089 | 273,400 | 1,089 |
| 2018-06-12 | 1,077 | 1,086 | 1,061 | 1,080 | 324,200 | 1,080 |
| 2018-06-11 | 1,033 | 1,064 | 1,031 | 1,062 | 180,000 | 1,062 |
| 2018-06-08 | 1,033 | 1,042 | 1,032 | 1,033 | 253,800 | 1,033 |
| 2018-06-07 | 1,027 | 1,041 | 1,026 | 1,033 | 261,700 | 1,033 |
| 2018-06-06 | 996 | 1,024 | 996 | 1,021 | 358,500 | 1,021 |
| 2018-06-05 | 995 | 999 | 987 | 996 | 463,400 | 996 |
| 2018-06-04 | 1,018 | 1,023 | 986 | 1,017 | 620,200 | 1,017 |
| 2018-06-01 | 1,050 | 1,058 | 1,037 | 1,048 | 498,000 | 1,048 |
| 2018-05-31 | 1,062 | 1,072 | 1,053 | 1,064 | 326,700 | 1,064 |
| 2018-05-30 | 1,061 | 1,075 | 1,057 | 1,062 | 314,300 | 1,062 |
| 2018-05-29 | 1,080 | 1,083 | 1,067 | 1,078 | 131,200 | 1,078 |
| 2018-05-28 | 1,081 | 1,103 | 1,078 | 1,080 | 143,000 | 1,080 |
| 2018-05-25 | 1,072 | 1,098 | 1,062 | 1,080 | 281,000 | 1,080 |
| 2018-05-24 | 1,094 | 1,094 | 1,068 | 1,073 | 381,400 | 1,073 |
| 2018-05-23 | 1,098 | 1,107 | 1,084 | 1,097 | 365,400 | 1,097 |
| 2018-05-22 | 1,162 | 1,162 | 1,128 | 1,128 | 235,700 | 1,128 |
| 2018-05-21 | 1,170 | 1,175 | 1,164 | 1,168 | 260,900 | 1,168 |
| 2018-05-18 | 1,159 | 1,171 | 1,159 | 1,170 | 234,100 | 1,170 |
| 2018-05-17 | 1,130 | 1,161 | 1,126 | 1,153 | 275,000 | 1,153 |
| 2018-05-16 | 1,117 | 1,132 | 1,117 | 1,127 | 174,700 | 1,127 |
| 2018-05-15 | 1,117 | 1,129 | 1,111 | 1,118 | 264,400 | 1,118 |
| 2018-05-14 | 1,096 | 1,119 | 1,092 | 1,111 | 465,100 | 1,111 |
| 2018-05-11 | 1,090 | 1,105 | 1,085 | 1,100 | 477,800 | 1,100 |
| 2018-05-10 | 1,091 | 1,114 | 1,065 | 1,075 | 383,100 | 1,075 |
| 2018-05-09 | 1,148 | 1,148 | 1,078 | 1,102 | 969,600 | 1,102 |
| 2018-05-08 | 1,028 | 1,141 | 1,006 | 1,139 | 979,800 | 1,139 |
| 2018-05-07 | 1,049 | 1,049 | 1,025 | 1,043 | 150,800 | 1,043 |
| 2018-05-02 | 1,057 | 1,057 | 1,041 | 1,049 | 129,500 | 1,049 |
| 2018-05-01 | 1,070 | 1,070 | 1,047 | 1,053 | 183,000 | 1,053 |
| 2018-04-27 | 1,090 | 1,093 | 1,072 | 1,080 | 213,600 | 1,080 |
| 2018-04-26 | 1,076 | 1,085 | 1,069 | 1,077 | 147,300 | 1,077 |
| 2018-04-25 | 1,069 | 1,076 | 1,062 | 1,073 | 117,700 | 1,073 |
| 2018-04-24 | 1,076 | 1,076 | 1,057 | 1,069 | 326,600 | 1,069 |
| 2018-04-23 | 1,087 | 1,087 | 1,070 | 1,076 | 196,800 | 1,076 |
| 2018-04-20 | 1,087 | 1,102 | 1,078 | 1,087 | 189,900 | 1,087 |
| 2018-04-19 | 1,115 | 1,120 | 1,096 | 1,097 | 167,100 | 1,097 |
| 2018-04-18 | 1,100 | 1,119 | 1,086 | 1,117 | 141,100 | 1,117 |
| 2018-04-17 | 1,120 | 1,122 | 1,096 | 1,098 | 300,700 | 1,098 |
| 2018-04-16 | 1,100 | 1,125 | 1,083 | 1,123 | 339,400 | 1,123 |
| 2018-04-13 | 1,100 | 1,102 | 1,086 | 1,099 | 165,900 | 1,099 |
| 2018-04-12 | 1,104 | 1,106 | 1,080 | 1,099 | 319,300 | 1,099 |
| 2018-04-11 | 1,120 | 1,120 | 1,087 | 1,103 | 329,000 | 1,103 |
| 2018-04-10 | 1,108 | 1,126 | 1,103 | 1,114 | 258,600 | 1,114 |
| 2018-04-09 | 1,095 | 1,113 | 1,090 | 1,111 | 255,800 | 1,111 |
| 2018-04-06 | 1,080 | 1,102 | 1,070 | 1,097 | 291,300 | 1,097 |
| 2018-04-05 | 1,058 | 1,071 | 1,050 | 1,068 | 167,600 | 1,068 |
| 2018-04-04 | 1,045 | 1,048 | 1,034 | 1,044 | 112,400 | 1,044 |
| 2018-04-03 | 1,027 | 1,048 | 1,024 | 1,044 | 110,300 | 1,044 |
| 2018-03-30 | 1,066 | 1,066 | 1,041 | 1,044 | 179,500 | 1,044 |
| 2018-03-29 | 1,070 | 1,072 | 1,038 | 1,048 | 228,800 | 1,048 |
| 2018-03-28 | 1,061 | 1,069 | 1,049 | 1,067 | 180,900 | 1,067 |
| 2018-03-27 | 1,050 | 1,069 | 1,033 | 1,068 | 282,200 | 1,068 |
| 2018-03-26 | 1,034 | 1,052 | 1,023 | 1,051 | 241,500 | 1,051 |
| 2018-03-23 | 1,030 | 1,049 | 1,021 | 1,040 | 556,900 | 1,040 |
| 2018-03-22 | 1,062 | 1,062 | 1,041 | 1,049 | 265,000 | 1,049 |
| 2018-03-20 | 1,088 | 1,088 | 1,069 | 1,071 | 262,600 | 1,071 |
| 2018-03-19 | 1,100 | 1,105 | 1,071 | 1,100 | 384,900 | 1,100 |
| 2018-03-16 | 1,100 | 1,105 | 1,083 | 1,102 | 312,000 | 1,102 |
| 2018-03-15 | 1,084 | 1,096 | 1,077 | 1,096 | 290,700 | 1,096 |
| 2018-03-14 | 1,079 | 1,083 | 1,071 | 1,080 | 239,000 | 1,080 |
| 2018-03-13 | 1,073 | 1,075 | 1,062 | 1,074 | 264,100 | 1,074 |
| 2018-03-12 | 1,094 | 1,095 | 1,073 | 1,077 | 194,600 | 1,077 |
| 2018-03-09 | 1,089 | 1,096 | 1,079 | 1,084 | 191,100 | 1,084 |
| 2018-03-08 | 1,080 | 1,081 | 1,065 | 1,073 | 137,300 | 1,073 |
| 2018-03-07 | 1,072 | 1,089 | 1,072 | 1,081 | 188,600 | 1,081 |
| 2018-03-06 | 1,075 | 1,088 | 1,070 | 1,082 | 169,700 | 1,082 |
| 2018-03-05 | 1,083 | 1,084 | 1,062 | 1,066 | 125,500 | 1,066 |
| 2018-03-02 | 1,074 | 1,097 | 1,071 | 1,090 | 193,800 | 1,090 |
| 2018-03-01 | 1,110 | 1,113 | 1,100 | 1,102 | 197,400 | 1,102 |
| 2018-02-28 | 1,118 | 1,121 | 1,098 | 1,108 | 365,300 | 1,108 |
| 2018-02-27 | 1,120 | 1,135 | 1,104 | 1,115 | 262,500 | 1,115 |
| 2018-02-26 | 1,118 | 1,118 | 1,100 | 1,112 | 211,500 | 1,112 |
| 2018-02-23 | 1,118 | 1,119 | 1,094 | 1,110 | 362,700 | 1,110 |
| 2018-02-22 | 1,139 | 1,139 | 1,083 | 1,095 | 543,600 | 1,095 |
| 2018-02-21 | 1,090 | 1,117 | 1,071 | 1,113 | 619,600 | 1,113 |
| 2018-02-20 | 1,037 | 1,108 | 1,033 | 1,091 | 1,068,100 | 1,091 |
| 2018-02-19 | 1,005 | 1,030 | 1,005 | 1,028 | 234,800 | 1,028 |
| 2018-02-16 | 960 | 993 | 957 | 992 | 432,700 | 992 |
| 2018-02-15 | 953 | 961 | 931 | 957 | 400,900 | 957 |
| 2018-02-14 | 940 | 965 | 938 | 956 | 361,200 | 956 |
| 2018-02-13 | 948 | 949 | 933 | 941 | 484,400 | 941 |
| 2018-02-09 | 917 | 941 | 904 | 941 | 455,900 | 941 |
| 2018-02-08 | 916 | 939 | 915 | 935 | 375,900 | 935 |
| 2018-02-07 | 924 | 930 | 913 | 914 | 519,800 | 914 |
| 2018-02-06 | 928 | 955 | 886 | 909 | 845,800 | 909 |
| 2018-02-05 | 953 | 955 | 928 | 932 | 404,200 | 932 |
| 2018-02-02 | 974 | 977 | 961 | 961 | 233,600 | 961 |
| 2018-02-01 | 954 | 975 | 949 | 973 | 356,400 | 973 |
| 2018-01-31 | 953 | 974 | 936 | 949 | 524,300 | 949 |
| 2018-01-30 | 981 | 982 | 946 | 952 | 351,600 | 952 |
| 2018-01-29 | 966 | 981 | 960 | 980 | 346,100 | 980 |
| 2018-01-26 | 952 | 970 | 949 | 968 | 231,300 | 968 |
| 2018-01-25 | 956 | 957 | 946 | 952 | 288,300 | 952 |
| 2018-01-24 | 943 | 957 | 941 | 956 | 238,800 | 956 |
| 2018-01-23 | 963 | 964 | 940 | 949 | 464,600 | 949 |
| 2018-01-22 | 955 | 964 | 948 | 964 | 236,000 | 964 |
| 2018-01-19 | 948 | 960 | 936 | 960 | 444,400 | 960 |
| 2018-01-18 | 951 | 957 | 946 | 948 | 340,600 | 948 |
| 2018-01-17 | 947 | 960 | 942 | 952 | 328,800 | 952 |
| 2018-01-16 | 956 | 960 | 949 | 957 | 352,300 | 957 |
| 2018-01-15 | 956 | 961 | 938 | 949 | 477,900 | 949 |
| 2018-01-12 | 966 | 972 | 955 | 965 | 299,100 | 965 |
| 2018-01-11 | 959 | 972 | 952 | 972 | 290,200 | 972 |
| 2018-01-10 | 961 | 985 | 958 | 964 | 557,500 | 964 |
| 2018-01-09 | 969 | 976 | 957 | 964 | 347,100 | 964 |
| 2018-01-05 | 962 | 962 | 951 | 960 | 95,300 | 960 |
| 2018-01-04 | 928 | 959 | 927 | 957 | 230,700 | 957 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1984-03-28]1株→1.15株