4631 DIC(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 | 3,395 | 3,415 | 3,355 | 3,370 | 791,800 | 3,370 |
| 2018-12-27 | 3,420 | 3,480 | 3,380 | 3,465 | 808,100 | 3,465 |
| 2018-12-26 | 3,210 | 3,305 | 3,210 | 3,305 | 862,700 | 3,305 |
| 2018-12-25 | 3,225 | 3,280 | 3,190 | 3,245 | 3,493,700 | 3,245 |
| 2018-12-21 | 3,390 | 3,450 | 3,320 | 3,340 | 970,000 | 3,340 |
| 2018-12-20 | 3,440 | 3,460 | 3,335 | 3,355 | 625,700 | 3,355 |
| 2018-12-19 | 3,460 | 3,515 | 3,435 | 3,485 | 554,000 | 3,485 |
| 2018-12-18 | 3,420 | 3,535 | 3,415 | 3,500 | 758,500 | 3,500 |
| 2018-12-17 | 3,550 | 3,620 | 3,470 | 3,485 | 494,500 | 3,485 |
| 2018-12-14 | 3,545 | 3,585 | 3,515 | 3,535 | 646,300 | 3,535 |
| 2018-12-13 | 3,515 | 3,595 | 3,465 | 3,565 | 705,900 | 3,565 |
| 2018-12-12 | 3,455 | 3,545 | 3,415 | 3,485 | 1,887,700 | 3,485 |
| 2018-12-11 | 3,380 | 3,390 | 3,295 | 3,330 | 441,100 | 3,330 |
| 2018-12-10 | 3,360 | 3,380 | 3,340 | 3,360 | 307,700 | 3,360 |
| 2018-12-07 | 3,420 | 3,450 | 3,385 | 3,420 | 456,900 | 3,420 |
| 2018-12-06 | 3,495 | 3,500 | 3,400 | 3,420 | 518,400 | 3,420 |
| 2018-12-05 | 3,550 | 3,595 | 3,535 | 3,550 | 340,700 | 3,550 |
| 2018-12-04 | 3,680 | 3,700 | 3,615 | 3,615 | 443,300 | 3,615 |
| 2018-12-03 | 3,670 | 3,750 | 3,665 | 3,705 | 551,200 | 3,705 |
| 2018-11-30 | 3,600 | 3,625 | 3,575 | 3,605 | 419,000 | 3,605 |
| 2018-11-29 | 3,650 | 3,660 | 3,610 | 3,615 | 276,100 | 3,615 |
| 2018-11-28 | 3,640 | 3,660 | 3,570 | 3,610 | 505,600 | 3,610 |
| 2018-11-27 | 3,585 | 3,630 | 3,530 | 3,615 | 384,500 | 3,615 |
| 2018-11-26 | 3,465 | 3,545 | 3,440 | 3,545 | 372,200 | 3,545 |
| 2018-11-22 | 3,530 | 3,530 | 3,430 | 3,475 | 331,800 | 3,475 |
| 2018-11-21 | 3,455 | 3,525 | 3,440 | 3,515 | 393,000 | 3,515 |
| 2018-11-20 | 3,450 | 3,525 | 3,420 | 3,520 | 497,400 | 3,520 |
| 2018-11-19 | 3,445 | 3,525 | 3,435 | 3,495 | 811,400 | 3,495 |
| 2018-11-16 | 3,530 | 3,550 | 3,360 | 3,460 | 903,700 | 3,460 |
| 2018-11-15 | 3,415 | 3,560 | 3,355 | 3,560 | 1,284,500 | 3,560 |
| 2018-11-14 | 3,260 | 3,530 | 3,250 | 3,520 | 1,179,700 | 3,520 |
| 2018-11-13 | 3,300 | 3,310 | 3,240 | 3,265 | 425,400 | 3,265 |
| 2018-11-12 | 3,295 | 3,395 | 3,290 | 3,385 | 379,700 | 3,385 |
| 2018-11-09 | 3,325 | 3,365 | 3,290 | 3,300 | 509,200 | 3,300 |
| 2018-11-08 | 3,360 | 3,365 | 3,305 | 3,305 | 320,500 | 3,305 |
| 2018-11-07 | 3,300 | 3,330 | 3,280 | 3,290 | 436,500 | 3,290 |
| 2018-11-06 | 3,275 | 3,320 | 3,275 | 3,295 | 378,500 | 3,295 |
| 2018-11-05 | 3,355 | 3,375 | 3,320 | 3,325 | 406,400 | 3,325 |
| 2018-11-02 | 3,330 | 3,400 | 3,330 | 3,400 | 385,700 | 3,400 |
| 2018-11-01 | 3,330 | 3,335 | 3,265 | 3,305 | 456,400 | 3,305 |
| 2018-10-31 | 3,320 | 3,335 | 3,265 | 3,335 | 430,400 | 3,335 |
| 2018-10-30 | 3,240 | 3,290 | 3,210 | 3,265 | 425,900 | 3,265 |
| 2018-10-29 | 3,230 | 3,280 | 3,200 | 3,215 | 396,200 | 3,215 |
| 2018-10-26 | 3,225 | 3,230 | 3,150 | 3,180 | 439,000 | 3,180 |
| 2018-10-25 | 3,205 | 3,235 | 3,190 | 3,205 | 380,500 | 3,205 |
| 2018-10-24 | 3,320 | 3,320 | 3,245 | 3,295 | 433,200 | 3,295 |
| 2018-10-23 | 3,300 | 3,335 | 3,285 | 3,300 | 485,700 | 3,300 |
| 2018-10-22 | 3,340 | 3,380 | 3,290 | 3,365 | 658,800 | 3,365 |
| 2018-10-19 | 3,470 | 3,475 | 3,390 | 3,395 | 836,900 | 3,395 |
| 2018-10-18 | 3,595 | 3,610 | 3,580 | 3,585 | 248,300 | 3,585 |
| 2018-10-17 | 3,640 | 3,650 | 3,585 | 3,620 | 293,700 | 3,620 |
| 2018-10-16 | 3,495 | 3,580 | 3,495 | 3,575 | 341,000 | 3,575 |
| 2018-10-15 | 3,500 | 3,520 | 3,470 | 3,500 | 390,100 | 3,500 |
| 2018-10-12 | 3,540 | 3,565 | 3,520 | 3,550 | 260,600 | 3,550 |
| 2018-10-11 | 3,580 | 3,615 | 3,540 | 3,565 | 435,100 | 3,565 |
| 2018-10-10 | 3,730 | 3,735 | 3,685 | 3,695 | 463,000 | 3,695 |
| 2018-10-09 | 3,730 | 3,750 | 3,685 | 3,690 | 544,400 | 3,690 |
| 2018-10-05 | 3,910 | 3,920 | 3,835 | 3,845 | 437,300 | 3,845 |
| 2018-10-04 | 3,970 | 3,985 | 3,940 | 3,955 | 416,700 | 3,955 |
| 2018-10-03 | 4,010 | 4,060 | 3,935 | 3,950 | 438,400 | 3,950 |
| 2018-10-02 | 4,055 | 4,125 | 4,055 | 4,055 | 271,500 | 4,055 |
| 2018-10-01 | 4,020 | 4,075 | 3,980 | 4,030 | 357,400 | 4,030 |
| 2018-09-28 | 4,070 | 4,135 | 4,055 | 4,090 | 343,700 | 4,090 |
| 2018-09-27 | 4,055 | 4,070 | 3,995 | 4,010 | 304,900 | 4,010 |
| 2018-09-26 | 3,995 | 4,090 | 3,980 | 4,090 | 332,400 | 4,090 |
| 2018-09-25 | 3,945 | 3,995 | 3,905 | 3,995 | 329,700 | 3,995 |
| 2018-09-21 | 3,880 | 3,910 | 3,855 | 3,905 | 381,500 | 3,905 |
| 2018-09-20 | 3,910 | 3,925 | 3,835 | 3,885 | 364,000 | 3,885 |
| 2018-09-19 | 3,900 | 3,935 | 3,850 | 3,915 | 407,500 | 3,915 |
| 2018-09-18 | 3,770 | 3,875 | 3,760 | 3,860 | 282,300 | 3,860 |
| 2018-09-14 | 3,690 | 3,780 | 3,685 | 3,780 | 348,700 | 3,780 |
| 2018-09-13 | 3,600 | 3,685 | 3,590 | 3,670 | 536,500 | 3,670 |
| 2018-09-12 | 3,750 | 3,760 | 3,635 | 3,660 | 419,600 | 3,660 |
| 2018-09-11 | 3,770 | 3,785 | 3,720 | 3,760 | 248,000 | 3,760 |
| 2018-09-10 | 3,745 | 3,785 | 3,745 | 3,765 | 205,900 | 3,765 |
| 2018-09-07 | 3,730 | 3,750 | 3,690 | 3,730 | 434,800 | 3,730 |
| 2018-09-06 | 3,760 | 3,785 | 3,725 | 3,760 | 448,000 | 3,760 |
| 2018-09-05 | 3,805 | 3,830 | 3,790 | 3,800 | 247,400 | 3,800 |
| 2018-09-04 | 3,860 | 3,860 | 3,775 | 3,815 | 362,800 | 3,815 |
| 2018-09-03 | 3,915 | 3,940 | 3,840 | 3,860 | 271,300 | 3,860 |
| 2018-08-31 | 3,890 | 3,975 | 3,865 | 3,945 | 449,500 | 3,945 |
| 2018-08-30 | 3,920 | 3,930 | 3,895 | 3,910 | 313,200 | 3,910 |
| 2018-08-29 | 3,885 | 3,930 | 3,875 | 3,920 | 296,200 | 3,920 |
| 2018-08-28 | 3,935 | 3,970 | 3,900 | 3,905 | 407,200 | 3,905 |
| 2018-08-27 | 3,840 | 3,885 | 3,830 | 3,880 | 275,300 | 3,880 |
| 2018-08-24 | 3,775 | 3,830 | 3,765 | 3,815 | 293,900 | 3,815 |
| 2018-08-23 | 3,745 | 3,815 | 3,725 | 3,775 | 537,300 | 3,775 |
| 2018-08-22 | 3,690 | 3,755 | 3,680 | 3,745 | 440,100 | 3,745 |
| 2018-08-21 | 3,650 | 3,705 | 3,640 | 3,685 | 441,800 | 3,685 |
| 2018-08-20 | 3,670 | 3,725 | 3,645 | 3,650 | 304,700 | 3,650 |
| 2018-08-17 | 3,615 | 3,685 | 3,595 | 3,685 | 274,500 | 3,685 |
| 2018-08-16 | 3,640 | 3,655 | 3,575 | 3,615 | 424,300 | 3,615 |
| 2018-08-15 | 3,685 | 3,730 | 3,675 | 3,710 | 265,400 | 3,710 |
| 2018-08-14 | 3,665 | 3,680 | 3,630 | 3,680 | 552,900 | 3,680 |
| 2018-08-13 | 3,745 | 3,795 | 3,710 | 3,735 | 654,400 | 3,735 |
| 2018-08-10 | 3,670 | 3,765 | 3,665 | 3,750 | 782,700 | 3,750 |
| 2018-08-09 | 3,585 | 3,705 | 3,570 | 3,675 | 452,000 | 3,675 |
| 2018-08-08 | 3,630 | 3,655 | 3,605 | 3,615 | 228,900 | 3,615 |
| 2018-08-07 | 3,625 | 3,630 | 3,575 | 3,630 | 153,300 | 3,630 |
| 2018-08-06 | 3,615 | 3,635 | 3,595 | 3,610 | 191,400 | 3,610 |
| 2018-08-03 | 3,635 | 3,640 | 3,570 | 3,605 | 202,600 | 3,605 |
| 2018-08-02 | 3,680 | 3,685 | 3,620 | 3,630 | 216,700 | 3,630 |
| 2018-08-01 | 3,660 | 3,695 | 3,630 | 3,690 | 245,900 | 3,690 |
| 2018-07-31 | 3,650 | 3,670 | 3,615 | 3,640 | 387,800 | 3,640 |
| 2018-07-30 | 3,600 | 3,635 | 3,595 | 3,615 | 699,200 | 3,615 |
| 2018-07-27 | 3,615 | 3,615 | 3,590 | 3,605 | 244,400 | 3,605 |
| 2018-07-26 | 3,585 | 3,615 | 3,575 | 3,590 | 289,100 | 3,590 |
| 2018-07-25 | 3,435 | 3,555 | 3,435 | 3,550 | 334,400 | 3,550 |
| 2018-07-24 | 3,540 | 3,560 | 3,480 | 3,485 | 185,600 | 3,485 |
| 2018-07-23 | 3,485 | 3,530 | 3,480 | 3,510 | 237,700 | 3,510 |
| 2018-07-20 | 3,520 | 3,550 | 3,475 | 3,500 | 269,500 | 3,500 |
| 2018-07-19 | 3,540 | 3,550 | 3,510 | 3,520 | 314,600 | 3,520 |
| 2018-07-18 | 3,585 | 3,595 | 3,510 | 3,530 | 312,700 | 3,530 |
| 2018-07-17 | 3,460 | 3,570 | 3,455 | 3,530 | 462,900 | 3,530 |
| 2018-07-13 | 3,390 | 3,440 | 3,380 | 3,425 | 222,000 | 3,425 |
| 2018-07-12 | 3,400 | 3,410 | 3,350 | 3,355 | 377,200 | 3,355 |
| 2018-07-11 | 3,455 | 3,455 | 3,365 | 3,405 | 307,900 | 3,405 |
| 2018-07-10 | 3,470 | 3,515 | 3,470 | 3,485 | 265,300 | 3,485 |
| 2018-07-09 | 3,425 | 3,475 | 3,415 | 3,460 | 374,400 | 3,460 |
| 2018-07-06 | 3,360 | 3,420 | 3,340 | 3,405 | 301,000 | 3,405 |
| 2018-07-05 | 3,380 | 3,395 | 3,350 | 3,355 | 221,300 | 3,355 |
| 2018-07-04 | 3,390 | 3,430 | 3,385 | 3,390 | 246,400 | 3,390 |
| 2018-07-03 | 3,440 | 3,440 | 3,365 | 3,395 | 296,800 | 3,395 |
| 2018-07-02 | 3,435 | 3,525 | 3,435 | 3,450 | 358,500 | 3,450 |
| 2018-06-29 | 3,435 | 3,460 | 3,410 | 3,460 | 248,900 | 3,460 |
| 2018-06-28 | 3,430 | 3,465 | 3,425 | 3,440 | 242,100 | 3,440 |
| 2018-06-27 | 3,455 | 3,480 | 3,400 | 3,455 | 441,300 | 3,455 |
| 2018-06-26 | 3,425 | 3,505 | 3,405 | 3,500 | 577,700 | 3,500 |
| 2018-06-25 | 3,445 | 3,480 | 3,440 | 3,455 | 402,700 | 3,455 |
| 2018-06-22 | 3,410 | 3,425 | 3,380 | 3,425 | 421,000 | 3,425 |
| 2018-06-21 | 3,430 | 3,455 | 3,410 | 3,420 | 461,700 | 3,420 |
| 2018-06-20 | 3,455 | 3,480 | 3,400 | 3,460 | 685,200 | 3,460 |
| 2018-06-19 | 3,520 | 3,540 | 3,495 | 3,505 | 366,800 | 3,505 |
| 2018-06-18 | 3,590 | 3,595 | 3,525 | 3,555 | 297,100 | 3,555 |
| 2018-06-15 | 3,685 | 3,690 | 3,595 | 3,625 | 416,800 | 3,625 |
| 2018-06-14 | 3,665 | 3,665 | 3,595 | 3,635 | 595,400 | 3,635 |
| 2018-06-13 | 3,690 | 3,715 | 3,680 | 3,690 | 236,900 | 3,690 |
| 2018-06-12 | 3,695 | 3,705 | 3,640 | 3,690 | 315,900 | 3,690 |
| 2018-06-11 | 3,650 | 3,685 | 3,630 | 3,670 | 192,500 | 3,670 |
| 2018-06-08 | 3,675 | 3,710 | 3,640 | 3,645 | 315,600 | 3,645 |
| 2018-06-07 | 3,685 | 3,720 | 3,675 | 3,690 | 314,200 | 3,690 |
| 2018-06-06 | 3,625 | 3,670 | 3,595 | 3,645 | 424,400 | 3,645 |
| 2018-06-05 | 3,570 | 3,605 | 3,565 | 3,590 | 430,600 | 3,590 |
| 2018-06-04 | 3,515 | 3,545 | 3,475 | 3,535 | 357,100 | 3,535 |
| 2018-06-01 | 3,520 | 3,525 | 3,460 | 3,470 | 678,300 | 3,470 |
| 2018-05-31 | 3,575 | 3,585 | 3,545 | 3,555 | 482,900 | 3,555 |
| 2018-05-30 | 3,550 | 3,575 | 3,525 | 3,575 | 339,800 | 3,575 |
| 2018-05-29 | 3,610 | 3,630 | 3,575 | 3,605 | 348,100 | 3,605 |
| 2018-05-28 | 3,575 | 3,620 | 3,555 | 3,610 | 304,600 | 3,610 |
| 2018-05-25 | 3,610 | 3,615 | 3,575 | 3,585 | 288,400 | 3,585 |
| 2018-05-24 | 3,680 | 3,680 | 3,600 | 3,620 | 419,500 | 3,620 |
| 2018-05-23 | 3,750 | 3,750 | 3,690 | 3,695 | 345,200 | 3,695 |
| 2018-05-22 | 3,820 | 3,820 | 3,740 | 3,755 | 406,700 | 3,755 |
| 2018-05-21 | 3,910 | 3,915 | 3,815 | 3,820 | 388,900 | 3,820 |
| 2018-05-18 | 4,000 | 4,020 | 3,935 | 3,945 | 395,900 | 3,945 |
| 2018-05-17 | 3,895 | 4,010 | 3,890 | 3,985 | 642,600 | 3,985 |
| 2018-05-16 | 3,795 | 3,875 | 3,760 | 3,860 | 695,100 | 3,860 |
| 2018-05-15 | 3,760 | 3,830 | 3,735 | 3,760 | 649,600 | 3,760 |
| 2018-05-14 | 3,745 | 3,770 | 3,725 | 3,760 | 429,100 | 3,760 |
| 2018-05-11 | 3,685 | 3,725 | 3,680 | 3,700 | 247,700 | 3,700 |
| 2018-05-10 | 3,675 | 3,700 | 3,645 | 3,685 | 233,700 | 3,685 |
| 2018-05-09 | 3,680 | 3,680 | 3,620 | 3,645 | 309,900 | 3,645 |
| 2018-05-08 | 3,690 | 3,740 | 3,645 | 3,655 | 383,700 | 3,655 |
| 2018-05-07 | 3,725 | 3,735 | 3,680 | 3,695 | 348,500 | 3,695 |
| 2018-05-02 | 3,725 | 3,735 | 3,695 | 3,710 | 232,000 | 3,710 |
| 2018-05-01 | 3,725 | 3,730 | 3,665 | 3,705 | 219,100 | 3,705 |
| 2018-04-27 | 3,740 | 3,740 | 3,690 | 3,720 | 253,800 | 3,720 |
| 2018-04-26 | 3,750 | 3,750 | 3,705 | 3,725 | 277,000 | 3,725 |
| 2018-04-25 | 3,730 | 3,735 | 3,685 | 3,720 | 389,700 | 3,720 |
| 2018-04-24 | 3,785 | 3,785 | 3,730 | 3,765 | 266,900 | 3,765 |
| 2018-04-23 | 3,765 | 3,770 | 3,745 | 3,760 | 206,100 | 3,760 |
| 2018-04-20 | 3,735 | 3,765 | 3,720 | 3,745 | 267,800 | 3,745 |
| 2018-04-19 | 3,700 | 3,810 | 3,700 | 3,790 | 429,300 | 3,790 |
| 2018-04-18 | 3,700 | 3,745 | 3,680 | 3,735 | 236,500 | 3,735 |
| 2018-04-17 | 3,710 | 3,725 | 3,670 | 3,675 | 248,900 | 3,675 |
| 2018-04-16 | 3,720 | 3,725 | 3,660 | 3,695 | 286,800 | 3,695 |
| 2018-04-13 | 3,630 | 3,700 | 3,630 | 3,680 | 318,200 | 3,680 |
| 2018-04-12 | 3,650 | 3,650 | 3,585 | 3,590 | 304,000 | 3,590 |
| 2018-04-11 | 3,650 | 3,685 | 3,650 | 3,650 | 311,400 | 3,650 |
| 2018-04-10 | 3,585 | 3,655 | 3,575 | 3,640 | 293,800 | 3,640 |
| 2018-04-09 | 3,605 | 3,645 | 3,580 | 3,590 | 464,700 | 3,590 |
| 2018-04-06 | 3,590 | 3,625 | 3,575 | 3,590 | 506,700 | 3,590 |
| 2018-04-05 | 3,595 | 3,635 | 3,590 | 3,605 | 494,900 | 3,605 |
| 2018-04-04 | 3,520 | 3,560 | 3,510 | 3,545 | 367,700 | 3,545 |
| 2018-04-03 | 3,500 | 3,535 | 3,485 | 3,520 | 380,600 | 3,520 |
| 2018-03-30 | 3,565 | 3,585 | 3,530 | 3,565 | 251,000 | 3,565 |
| 2018-03-29 | 3,585 | 3,595 | 3,495 | 3,530 | 280,200 | 3,530 |
| 2018-03-28 | 3,505 | 3,535 | 3,475 | 3,530 | 383,600 | 3,530 |
| 2018-03-27 | 3,460 | 3,550 | 3,455 | 3,550 | 496,600 | 3,550 |
| 2018-03-26 | 3,405 | 3,460 | 3,360 | 3,460 | 580,100 | 3,460 |
| 2018-03-23 | 3,515 | 3,520 | 3,440 | 3,450 | 479,000 | 3,450 |
| 2018-03-22 | 3,630 | 3,660 | 3,565 | 3,605 | 548,100 | 3,605 |
| 2018-03-20 | 3,620 | 3,660 | 3,610 | 3,660 | 247,500 | 3,660 |
| 2018-03-19 | 3,675 | 3,705 | 3,635 | 3,655 | 393,600 | 3,655 |
| 2018-03-16 | 3,755 | 3,785 | 3,705 | 3,725 | 303,000 | 3,725 |
| 2018-03-15 | 3,725 | 3,755 | 3,670 | 3,730 | 421,200 | 3,730 |
| 2018-03-14 | 3,700 | 3,780 | 3,690 | 3,740 | 317,500 | 3,740 |
| 2018-03-13 | 3,700 | 3,745 | 3,670 | 3,735 | 543,500 | 3,735 |
| 2018-03-12 | 3,700 | 3,740 | 3,680 | 3,730 | 356,000 | 3,730 |
| 2018-03-09 | 3,615 | 3,675 | 3,595 | 3,640 | 446,500 | 3,640 |
| 2018-03-08 | 3,645 | 3,655 | 3,585 | 3,610 | 346,700 | 3,610 |
| 2018-03-07 | 3,630 | 3,650 | 3,595 | 3,610 | 379,600 | 3,610 |
| 2018-03-06 | 3,665 | 3,705 | 3,645 | 3,655 | 337,700 | 3,655 |
| 2018-03-05 | 3,625 | 3,645 | 3,590 | 3,615 | 365,300 | 3,615 |
| 2018-03-02 | 3,675 | 3,720 | 3,655 | 3,680 | 539,600 | 3,680 |
| 2018-03-01 | 3,810 | 3,810 | 3,715 | 3,735 | 513,900 | 3,735 |
| 2018-02-28 | 3,925 | 3,940 | 3,865 | 3,865 | 457,100 | 3,865 |
| 2018-02-27 | 3,990 | 4,000 | 3,900 | 3,930 | 523,900 | 3,930 |
| 2018-02-26 | 3,990 | 4,015 | 3,940 | 3,985 | 416,400 | 3,985 |
| 2018-02-23 | 3,895 | 3,945 | 3,875 | 3,940 | 326,800 | 3,940 |
| 2018-02-22 | 3,855 | 3,855 | 3,815 | 3,825 | 372,800 | 3,825 |
| 2018-02-21 | 3,845 | 3,910 | 3,835 | 3,895 | 410,700 | 3,895 |
| 2018-02-20 | 3,810 | 3,830 | 3,790 | 3,830 | 385,800 | 3,830 |
| 2018-02-19 | 3,780 | 3,865 | 3,780 | 3,850 | 497,300 | 3,850 |
| 2018-02-16 | 3,725 | 3,800 | 3,725 | 3,775 | 414,600 | 3,775 |
| 2018-02-15 | 3,730 | 3,770 | 3,695 | 3,715 | 453,600 | 3,715 |
| 2018-02-14 | 3,865 | 3,875 | 3,655 | 3,690 | 808,900 | 3,690 |
| 2018-02-13 | 3,945 | 3,950 | 3,840 | 3,855 | 538,000 | 3,855 |
| 2018-02-09 | 3,890 | 3,950 | 3,870 | 3,945 | 449,700 | 3,945 |
| 2018-02-08 | 3,970 | 4,005 | 3,955 | 3,990 | 418,200 | 3,990 |
| 2018-02-07 | 4,165 | 4,200 | 3,960 | 3,965 | 581,300 | 3,965 |
| 2018-02-06 | 4,105 | 4,110 | 3,955 | 4,025 | 577,200 | 4,025 |
| 2018-02-05 | 4,265 | 4,280 | 4,205 | 4,230 | 236,700 | 4,230 |
| 2018-02-02 | 4,295 | 4,355 | 4,295 | 4,335 | 237,300 | 4,335 |
| 2018-02-01 | 4,310 | 4,350 | 4,265 | 4,325 | 330,400 | 4,325 |
| 2018-01-31 | 4,360 | 4,380 | 4,300 | 4,300 | 412,700 | 4,300 |
| 2018-01-30 | 4,465 | 4,475 | 4,340 | 4,360 | 313,500 | 4,360 |
| 2018-01-29 | 4,440 | 4,465 | 4,405 | 4,450 | 490,100 | 4,450 |
| 2018-01-26 | 4,405 | 4,425 | 4,375 | 4,410 | 288,400 | 4,410 |
| 2018-01-25 | 4,400 | 4,440 | 4,345 | 4,355 | 376,500 | 4,355 |
| 2018-01-24 | 4,400 | 4,435 | 4,370 | 4,420 | 298,000 | 4,420 |
| 2018-01-23 | 4,385 | 4,435 | 4,340 | 4,420 | 604,000 | 4,420 |
| 2018-01-22 | 4,305 | 4,305 | 4,255 | 4,295 | 203,500 | 4,295 |
| 2018-01-19 | 4,315 | 4,320 | 4,270 | 4,305 | 232,500 | 4,305 |
| 2018-01-18 | 4,370 | 4,380 | 4,285 | 4,285 | 491,500 | 4,285 |
| 2018-01-17 | 4,360 | 4,395 | 4,315 | 4,335 | 349,400 | 4,335 |
| 2018-01-16 | 4,400 | 4,425 | 4,365 | 4,410 | 328,200 | 4,410 |
| 2018-01-15 | 4,465 | 4,490 | 4,425 | 4,430 | 267,300 | 4,430 |
| 2018-01-12 | 4,450 | 4,525 | 4,415 | 4,435 | 551,100 | 4,435 |
| 2018-01-11 | 4,350 | 4,405 | 4,320 | 4,405 | 428,300 | 4,405 |
| 2018-01-10 | 4,360 | 4,395 | 4,345 | 4,380 | 383,000 | 4,380 |
| 2018-01-09 | 4,345 | 4,360 | 4,330 | 4,350 | 444,500 | 4,350 |
| 2018-01-05 | 4,300 | 4,325 | 4,300 | 4,325 | 376,800 | 4,325 |
| 2018-01-04 | 4,290 | 4,310 | 4,255 | 4,300 | 304,300 | 4,300 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株
