4901 富士フイルムホールディングス(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 | 4,256 | 4,299 | 4,230 | 4,270 | 993,500 | 1,423.33 |
| 2018-12-27 | 4,209 | 4,310 | 4,200 | 4,295 | 1,588,300 | 1,431.67 |
| 2018-12-26 | 4,089 | 4,144 | 4,025 | 4,086 | 1,355,700 | 1,362 |
| 2018-12-25 | 4,124 | 4,140 | 4,030 | 4,051 | 1,618,400 | 1,350.33 |
| 2018-12-21 | 4,258 | 4,304 | 4,231 | 4,249 | 2,566,700 | 1,416.33 |
| 2018-12-20 | 4,346 | 4,357 | 4,223 | 4,247 | 1,835,400 | 1,415.67 |
| 2018-12-19 | 4,445 | 4,447 | 4,342 | 4,347 | 1,416,900 | 1,449 |
| 2018-12-18 | 4,457 | 4,469 | 4,387 | 4,387 | 1,652,200 | 1,462.33 |
| 2018-12-17 | 4,446 | 4,547 | 4,446 | 4,495 | 1,810,400 | 1,498.33 |
| 2018-12-14 | 4,430 | 4,479 | 4,397 | 4,445 | 3,520,600 | 1,481.67 |
| 2018-12-13 | 4,444 | 4,469 | 4,421 | 4,430 | 2,562,300 | 1,476.67 |
| 2018-12-12 | 4,417 | 4,480 | 4,387 | 4,434 | 2,511,500 | 1,478 |
| 2018-12-11 | 4,506 | 4,516 | 4,366 | 4,366 | 2,510,200 | 1,455.33 |
| 2018-12-10 | 4,436 | 4,537 | 4,421 | 4,525 | 2,008,200 | 1,508.33 |
| 2018-12-07 | 4,444 | 4,514 | 4,436 | 4,506 | 1,865,900 | 1,502 |
| 2018-12-06 | 4,410 | 4,421 | 4,352 | 4,380 | 1,809,400 | 1,460 |
| 2018-12-05 | 4,450 | 4,474 | 4,400 | 4,448 | 1,936,000 | 1,482.67 |
| 2018-12-04 | 4,576 | 4,597 | 4,513 | 4,519 | 1,997,600 | 1,506.33 |
| 2018-12-03 | 4,558 | 4,618 | 4,541 | 4,599 | 1,606,400 | 1,533 |
| 2018-11-30 | 4,463 | 4,531 | 4,460 | 4,510 | 2,846,300 | 1,503.33 |
| 2018-11-29 | 4,530 | 4,541 | 4,454 | 4,480 | 1,485,500 | 1,493.33 |
| 2018-11-28 | 4,510 | 4,538 | 4,467 | 4,502 | 1,731,800 | 1,500.67 |
| 2018-11-27 | 4,443 | 4,509 | 4,421 | 4,499 | 2,018,200 | 1,499.67 |
| 2018-11-26 | 4,379 | 4,415 | 4,348 | 4,380 | 1,186,300 | 1,460 |
| 2018-11-22 | 4,341 | 4,400 | 4,324 | 4,377 | 1,179,400 | 1,459 |
| 2018-11-21 | 4,400 | 4,421 | 4,384 | 4,399 | 1,195,900 | 1,466.33 |
| 2018-11-20 | 4,476 | 4,487 | 4,446 | 4,453 | 1,291,900 | 1,484.33 |
| 2018-11-19 | 4,557 | 4,563 | 4,518 | 4,535 | 920,500 | 1,511.67 |
| 2018-11-16 | 4,565 | 4,590 | 4,519 | 4,562 | 1,359,900 | 1,520.67 |
| 2018-11-15 | 4,543 | 4,566 | 4,512 | 4,564 | 1,496,500 | 1,521.33 |
| 2018-11-14 | 4,626 | 4,636 | 4,565 | 4,589 | 1,886,100 | 1,529.67 |
| 2018-11-13 | 4,646 | 4,646 | 4,554 | 4,621 | 1,658,500 | 1,540.33 |
| 2018-11-12 | 4,798 | 4,798 | 4,702 | 4,702 | 1,552,400 | 1,567.33 |
| 2018-11-09 | 4,907 | 4,919 | 4,819 | 4,833 | 2,108,600 | 1,611 |
| 2018-11-08 | 4,880 | 4,911 | 4,850 | 4,877 | 1,814,800 | 1,625.67 |
| 2018-11-07 | 4,862 | 4,870 | 4,743 | 4,773 | 2,251,500 | 1,591 |
| 2018-11-06 | 4,800 | 4,870 | 4,776 | 4,861 | 1,777,400 | 1,620.33 |
| 2018-11-05 | 4,881 | 4,895 | 4,805 | 4,807 | 2,058,200 | 1,602.33 |
| 2018-11-02 | 4,866 | 4,947 | 4,841 | 4,914 | 1,820,900 | 1,638 |
| 2018-11-01 | 4,897 | 4,926 | 4,852 | 4,864 | 1,456,700 | 1,621.33 |
| 2018-10-31 | 4,836 | 4,898 | 4,807 | 4,893 | 1,990,400 | 1,631 |
| 2018-10-30 | 4,781 | 4,856 | 4,761 | 4,828 | 2,050,800 | 1,609.33 |
| 2018-10-29 | 4,872 | 4,896 | 4,814 | 4,839 | 1,575,800 | 1,613 |
| 2018-10-26 | 4,868 | 4,880 | 4,796 | 4,838 | 2,089,700 | 1,612.67 |
| 2018-10-25 | 4,892 | 4,914 | 4,797 | 4,804 | 2,183,700 | 1,601.33 |
| 2018-10-24 | 4,954 | 5,065 | 4,928 | 5,031 | 2,572,900 | 1,677 |
| 2018-10-23 | 4,957 | 4,975 | 4,907 | 4,911 | 2,234,100 | 1,637 |
| 2018-10-22 | 4,948 | 5,026 | 4,903 | 5,001 | 1,506,900 | 1,667 |
| 2018-10-19 | 4,936 | 4,967 | 4,875 | 4,948 | 1,721,400 | 1,649.33 |
| 2018-10-18 | 5,000 | 5,013 | 4,957 | 4,978 | 1,928,600 | 1,659.33 |
| 2018-10-17 | 4,880 | 4,913 | 4,854 | 4,890 | 1,753,900 | 1,630 |
| 2018-10-16 | 4,745 | 4,815 | 4,735 | 4,810 | 1,481,400 | 1,603.33 |
| 2018-10-15 | 4,790 | 4,830 | 4,768 | 4,780 | 1,817,200 | 1,593.33 |
| 2018-10-12 | 4,770 | 4,822 | 4,744 | 4,808 | 2,243,700 | 1,602.67 |
| 2018-10-11 | 4,848 | 4,862 | 4,794 | 4,821 | 2,504,500 | 1,607 |
| 2018-10-10 | 5,022 | 5,072 | 4,974 | 4,989 | 1,810,700 | 1,663 |
| 2018-10-09 | 5,175 | 5,180 | 5,030 | 5,033 | 2,603,900 | 1,677.67 |
| 2018-10-05 | 5,223 | 5,269 | 5,215 | 5,237 | 1,613,500 | 1,745.67 |
| 2018-10-04 | 5,283 | 5,320 | 5,221 | 5,233 | 1,759,300 | 1,744.33 |
| 2018-10-03 | 5,268 | 5,278 | 5,200 | 5,213 | 1,539,100 | 1,737.67 |
| 2018-10-02 | 5,250 | 5,299 | 5,245 | 5,278 | 1,805,800 | 1,759.33 |
| 2018-10-01 | 5,130 | 5,258 | 5,126 | 5,230 | 1,760,700 | 1,743.33 |
| 2018-09-28 | 5,126 | 5,143 | 5,085 | 5,115 | 2,086,400 | 1,705 |
| 2018-09-27 | 5,110 | 5,144 | 5,082 | 5,094 | 1,545,400 | 1,698 |
| 2018-09-26 | 5,118 | 5,160 | 5,082 | 5,160 | 1,483,600 | 1,720 |
| 2018-09-25 | 5,151 | 5,165 | 5,114 | 5,134 | 1,779,000 | 1,711.33 |
| 2018-09-21 | 5,090 | 5,099 | 5,040 | 5,056 | 2,116,400 | 1,685.33 |
| 2018-09-20 | 5,101 | 5,114 | 5,027 | 5,034 | 2,016,300 | 1,678 |
| 2018-09-19 | 5,141 | 5,166 | 5,101 | 5,109 | 2,597,500 | 1,703 |
| 2018-09-18 | 4,931 | 5,079 | 4,925 | 5,077 | 2,630,300 | 1,692.33 |
| 2018-09-14 | 4,840 | 4,942 | 4,837 | 4,940 | 3,585,900 | 1,646.67 |
| 2018-09-13 | 4,751 | 4,764 | 4,712 | 4,722 | 1,429,900 | 1,574 |
| 2018-09-12 | 4,779 | 4,779 | 4,693 | 4,708 | 1,593,400 | 1,569.33 |
| 2018-09-11 | 4,670 | 4,790 | 4,668 | 4,779 | 1,917,300 | 1,593 |
| 2018-09-10 | 4,600 | 4,687 | 4,584 | 4,660 | 1,618,300 | 1,553.33 |
| 2018-09-07 | 4,580 | 4,618 | 4,547 | 4,613 | 1,883,900 | 1,537.67 |
| 2018-09-06 | 4,578 | 4,589 | 4,541 | 4,566 | 1,197,000 | 1,522 |
| 2018-09-05 | 4,659 | 4,664 | 4,602 | 4,615 | 1,108,100 | 1,538.33 |
| 2018-09-04 | 4,664 | 4,664 | 4,626 | 4,653 | 1,090,600 | 1,551 |
| 2018-09-03 | 4,695 | 4,699 | 4,664 | 4,666 | 979,900 | 1,555.33 |
| 2018-08-31 | 4,672 | 4,725 | 4,664 | 4,699 | 1,229,000 | 1,566.33 |
| 2018-08-30 | 4,703 | 4,725 | 4,692 | 4,715 | 1,258,900 | 1,571.67 |
| 2018-08-29 | 4,680 | 4,704 | 4,661 | 4,691 | 1,510,000 | 1,563.67 |
| 2018-08-28 | 4,710 | 4,722 | 4,674 | 4,681 | 1,112,900 | 1,560.33 |
| 2018-08-27 | 4,684 | 4,691 | 4,668 | 4,681 | 979,200 | 1,560.33 |
| 2018-08-24 | 4,657 | 4,697 | 4,653 | 4,696 | 1,371,100 | 1,565.33 |
| 2018-08-23 | 4,625 | 4,636 | 4,601 | 4,610 | 1,209,100 | 1,536.67 |
| 2018-08-22 | 4,597 | 4,618 | 4,576 | 4,598 | 1,314,400 | 1,532.67 |
| 2018-08-21 | 4,572 | 4,616 | 4,568 | 4,590 | 1,515,100 | 1,530 |
| 2018-08-20 | 4,601 | 4,625 | 4,597 | 4,597 | 1,468,900 | 1,532.33 |
| 2018-08-17 | 4,583 | 4,640 | 4,579 | 4,625 | 1,385,100 | 1,541.67 |
| 2018-08-16 | 4,547 | 4,589 | 4,500 | 4,577 | 1,569,600 | 1,525.67 |
| 2018-08-15 | 4,622 | 4,654 | 4,577 | 4,600 | 1,143,800 | 1,533.33 |
| 2018-08-14 | 4,639 | 4,668 | 4,604 | 4,635 | 1,494,200 | 1,545 |
| 2018-08-13 | 4,752 | 4,761 | 4,611 | 4,619 | 1,975,700 | 1,539.67 |
| 2018-08-10 | 4,800 | 4,884 | 4,755 | 4,820 | 4,546,800 | 1,606.67 |
| 2018-08-09 | 4,639 | 4,663 | 4,625 | 4,659 | 1,108,500 | 1,553 |
| 2018-08-08 | 4,675 | 4,675 | 4,612 | 4,632 | 1,388,900 | 1,544 |
| 2018-08-07 | 4,597 | 4,657 | 4,597 | 4,653 | 861,800 | 1,551 |
| 2018-08-06 | 4,598 | 4,625 | 4,592 | 4,597 | 774,200 | 1,532.33 |
| 2018-08-03 | 4,594 | 4,594 | 4,566 | 4,588 | 846,700 | 1,529.33 |
| 2018-08-02 | 4,627 | 4,656 | 4,594 | 4,598 | 907,300 | 1,532.67 |
| 2018-08-01 | 4,619 | 4,634 | 4,594 | 4,629 | 819,900 | 1,543 |
| 2018-07-31 | 4,600 | 4,638 | 4,573 | 4,601 | 1,404,200 | 1,533.67 |
| 2018-07-30 | 4,696 | 4,713 | 4,614 | 4,618 | 738,000 | 1,539.33 |
| 2018-07-27 | 4,617 | 4,665 | 4,608 | 4,664 | 893,100 | 1,554.67 |
| 2018-07-26 | 4,678 | 4,696 | 4,641 | 4,647 | 1,155,100 | 1,549 |
| 2018-07-25 | 4,627 | 4,674 | 4,620 | 4,628 | 1,172,100 | 1,542.67 |
| 2018-07-24 | 4,574 | 4,612 | 4,550 | 4,602 | 1,184,200 | 1,534 |
| 2018-07-23 | 4,548 | 4,575 | 4,539 | 4,549 | 1,137,100 | 1,516.33 |
| 2018-07-20 | 4,524 | 4,570 | 4,496 | 4,541 | 1,465,600 | 1,513.67 |
| 2018-07-19 | 4,475 | 4,515 | 4,453 | 4,509 | 1,103,500 | 1,503 |
| 2018-07-18 | 4,421 | 4,482 | 4,420 | 4,479 | 1,539,800 | 1,493 |
| 2018-07-17 | 4,336 | 4,412 | 4,331 | 4,394 | 1,332,000 | 1,464.67 |
| 2018-07-13 | 4,299 | 4,350 | 4,279 | 4,338 | 1,656,100 | 1,446 |
| 2018-07-12 | 4,300 | 4,305 | 4,277 | 4,300 | 1,061,400 | 1,433.33 |
| 2018-07-11 | 4,319 | 4,320 | 4,260 | 4,290 | 1,022,100 | 1,430 |
| 2018-07-10 | 4,342 | 4,374 | 4,322 | 4,356 | 1,830,900 | 1,452 |
| 2018-07-09 | 4,225 | 4,296 | 4,212 | 4,292 | 1,150,400 | 1,430.67 |
| 2018-07-06 | 4,231 | 4,242 | 4,204 | 4,229 | 1,118,800 | 1,409.67 |
| 2018-07-05 | 4,253 | 4,265 | 4,221 | 4,231 | 1,261,100 | 1,410.33 |
| 2018-07-04 | 4,220 | 4,259 | 4,217 | 4,247 | 1,025,700 | 1,415.67 |
| 2018-07-03 | 4,238 | 4,246 | 4,191 | 4,230 | 1,682,700 | 1,410 |
| 2018-07-02 | 4,300 | 4,320 | 4,218 | 4,224 | 1,245,100 | 1,408 |
| 2018-06-29 | 4,299 | 4,332 | 4,282 | 4,326 | 2,081,500 | 1,442 |
| 2018-06-28 | 4,225 | 4,257 | 4,219 | 4,251 | 1,392,900 | 1,417 |
| 2018-06-27 | 4,199 | 4,227 | 4,169 | 4,225 | 1,529,600 | 1,408.33 |
| 2018-06-26 | 4,185 | 4,196 | 4,136 | 4,194 | 2,301,400 | 1,398 |
| 2018-06-25 | 4,224 | 4,251 | 4,215 | 4,222 | 970,900 | 1,407.33 |
| 2018-06-22 | 4,247 | 4,249 | 4,201 | 4,213 | 908,900 | 1,404.33 |
| 2018-06-21 | 4,268 | 4,293 | 4,237 | 4,284 | 1,149,800 | 1,428 |
| 2018-06-20 | 4,236 | 4,281 | 4,214 | 4,278 | 1,262,100 | 1,426 |
| 2018-06-19 | 4,257 | 4,272 | 4,214 | 4,215 | 1,413,700 | 1,405 |
| 2018-06-18 | 4,283 | 4,291 | 4,258 | 4,282 | 947,400 | 1,427.33 |
| 2018-06-15 | 4,276 | 4,321 | 4,272 | 4,312 | 1,799,200 | 1,437.33 |
| 2018-06-14 | 4,277 | 4,299 | 4,266 | 4,282 | 1,011,200 | 1,427.33 |
| 2018-06-13 | 4,326 | 4,331 | 4,295 | 4,298 | 1,031,800 | 1,432.67 |
| 2018-06-12 | 4,355 | 4,368 | 4,314 | 4,322 | 1,108,400 | 1,440.67 |
| 2018-06-11 | 4,301 | 4,329 | 4,292 | 4,317 | 806,800 | 1,439 |
| 2018-06-08 | 4,345 | 4,375 | 4,325 | 4,329 | 1,772,300 | 1,443 |
| 2018-06-07 | 4,341 | 4,356 | 4,328 | 4,346 | 1,445,500 | 1,448.67 |
| 2018-06-06 | 4,326 | 4,351 | 4,314 | 4,337 | 1,722,300 | 1,445.67 |
| 2018-06-05 | 4,291 | 4,307 | 4,272 | 4,301 | 1,007,200 | 1,433.67 |
| 2018-06-04 | 4,217 | 4,296 | 4,208 | 4,281 | 1,260,300 | 1,427 |
| 2018-06-01 | 4,141 | 4,237 | 4,140 | 4,208 | 1,574,000 | 1,402.67 |
| 2018-05-31 | 4,185 | 4,211 | 4,162 | 4,182 | 5,248,900 | 1,394 |
| 2018-05-30 | 4,165 | 4,178 | 4,112 | 4,158 | 2,003,000 | 1,386 |
| 2018-05-29 | 4,200 | 4,215 | 4,166 | 4,185 | 999,100 | 1,395 |
| 2018-05-28 | 4,235 | 4,241 | 4,197 | 4,234 | 830,000 | 1,411.33 |
| 2018-05-25 | 4,206 | 4,239 | 4,189 | 4,237 | 1,421,400 | 1,412.33 |
| 2018-05-24 | 4,208 | 4,259 | 4,180 | 4,199 | 1,857,700 | 1,399.67 |
| 2018-05-23 | 4,276 | 4,301 | 4,248 | 4,268 | 1,498,300 | 1,422.67 |
| 2018-05-22 | 4,351 | 4,359 | 4,265 | 4,285 | 1,747,900 | 1,428.33 |
| 2018-05-21 | 4,330 | 4,370 | 4,309 | 4,360 | 1,983,000 | 1,453.33 |
| 2018-05-18 | 4,330 | 4,342 | 4,295 | 4,305 | 1,169,600 | 1,435 |
| 2018-05-17 | 4,288 | 4,333 | 4,280 | 4,322 | 2,167,100 | 1,440.67 |
| 2018-05-16 | 4,230 | 4,257 | 4,216 | 4,228 | 1,675,400 | 1,409.33 |
| 2018-05-15 | 4,277 | 4,296 | 4,236 | 4,252 | 1,663,000 | 1,417.33 |
| 2018-05-14 | 4,295 | 4,313 | 4,271 | 4,308 | 1,377,900 | 1,436 |
| 2018-05-11 | 4,221 | 4,245 | 4,212 | 4,242 | 974,800 | 1,414 |
| 2018-05-10 | 4,207 | 4,238 | 4,190 | 4,221 | 847,800 | 1,407 |
| 2018-05-09 | 4,222 | 4,227 | 4,178 | 4,201 | 1,291,400 | 1,400.33 |
| 2018-05-08 | 4,175 | 4,266 | 4,175 | 4,222 | 1,641,900 | 1,407.33 |
| 2018-05-07 | 4,124 | 4,188 | 4,061 | 4,158 | 2,512,500 | 1,386 |
| 2018-05-02 | 4,351 | 4,379 | 4,091 | 4,123 | 5,056,200 | 1,374.33 |
| 2018-05-01 | 4,400 | 4,403 | 4,322 | 4,361 | 1,483,400 | 1,453.67 |
| 2018-04-27 | 4,420 | 4,420 | 4,367 | 4,405 | 1,712,200 | 1,468.33 |
| 2018-04-26 | 4,397 | 4,402 | 4,368 | 4,383 | 878,900 | 1,461 |
| 2018-04-25 | 4,378 | 4,411 | 4,359 | 4,397 | 862,300 | 1,465.67 |
| 2018-04-24 | 4,368 | 4,399 | 4,340 | 4,394 | 912,700 | 1,464.67 |
| 2018-04-23 | 4,377 | 4,391 | 4,332 | 4,335 | 700,400 | 1,445 |
| 2018-04-20 | 4,350 | 4,365 | 4,319 | 4,357 | 905,200 | 1,452.33 |
| 2018-04-19 | 4,368 | 4,391 | 4,333 | 4,360 | 1,202,600 | 1,453.33 |
| 2018-04-18 | 4,257 | 4,352 | 4,237 | 4,343 | 1,366,000 | 1,447.67 |
| 2018-04-17 | 4,350 | 4,352 | 4,315 | 4,327 | 1,092,800 | 1,442.33 |
| 2018-04-16 | 4,284 | 4,349 | 4,278 | 4,343 | 966,400 | 1,447.67 |
| 2018-04-13 | 4,295 | 4,303 | 4,268 | 4,281 | 1,341,800 | 1,427 |
| 2018-04-12 | 4,267 | 4,304 | 4,255 | 4,281 | 951,400 | 1,427 |
| 2018-04-11 | 4,300 | 4,314 | 4,264 | 4,274 | 941,400 | 1,424.67 |
| 2018-04-10 | 4,238 | 4,319 | 4,215 | 4,287 | 1,408,100 | 1,429 |
| 2018-04-09 | 4,237 | 4,275 | 4,231 | 4,258 | 1,268,300 | 1,419.33 |
| 2018-04-06 | 4,260 | 4,292 | 4,237 | 4,248 | 1,714,500 | 1,416 |
| 2018-04-05 | 4,260 | 4,327 | 4,219 | 4,293 | 1,736,000 | 1,431 |
| 2018-04-04 | 4,244 | 4,273 | 4,206 | 4,259 | 2,039,200 | 1,419.67 |
| 2018-04-03 | 4,240 | 4,320 | 4,230 | 4,310 | 2,243,300 | 1,436.67 |
| 2018-03-30 | 4,235 | 4,256 | 4,197 | 4,245 | 1,280,800 | 1,415 |
| 2018-03-29 | 4,218 | 4,225 | 4,151 | 4,196 | 1,567,000 | 1,398.67 |
| 2018-03-28 | 4,137 | 4,206 | 4,137 | 4,194 | 1,834,900 | 1,398 |
| 2018-03-27 | 4,143 | 4,230 | 4,130 | 4,229 | 1,803,600 | 1,409.67 |
| 2018-03-26 | 4,112 | 4,126 | 4,075 | 4,122 | 2,108,200 | 1,374 |
| 2018-03-23 | 4,200 | 4,226 | 4,143 | 4,157 | 2,520,300 | 1,385.67 |
| 2018-03-22 | 4,355 | 4,370 | 4,262 | 4,328 | 1,773,500 | 1,442.67 |
| 2018-03-20 | 4,260 | 4,288 | 4,247 | 4,286 | 1,323,100 | 1,428.67 |
| 2018-03-19 | 4,336 | 4,377 | 4,300 | 4,317 | 877,300 | 1,439 |
| 2018-03-16 | 4,425 | 4,425 | 4,333 | 4,344 | 1,927,900 | 1,448 |
| 2018-03-15 | 4,365 | 4,425 | 4,358 | 4,423 | 1,163,000 | 1,474.33 |
| 2018-03-14 | 4,347 | 4,395 | 4,337 | 4,385 | 946,400 | 1,461.67 |
| 2018-03-13 | 4,330 | 4,387 | 4,330 | 4,384 | 1,110,900 | 1,461.33 |
| 2018-03-12 | 4,360 | 4,366 | 4,311 | 4,348 | 975,800 | 1,449.33 |
| 2018-03-09 | 4,299 | 4,346 | 4,251 | 4,270 | 2,094,600 | 1,423.33 |
| 2018-03-08 | 4,300 | 4,302 | 4,240 | 4,254 | 1,185,600 | 1,418 |
| 2018-03-07 | 4,252 | 4,305 | 4,247 | 4,256 | 1,283,200 | 1,418.67 |
| 2018-03-06 | 4,298 | 4,338 | 4,279 | 4,280 | 1,291,500 | 1,426.67 |
| 2018-03-05 | 4,236 | 4,276 | 4,217 | 4,235 | 859,900 | 1,411.67 |
| 2018-03-02 | 4,300 | 4,314 | 4,232 | 4,267 | 2,244,700 | 1,422.33 |
| 2018-03-01 | 4,411 | 4,416 | 4,370 | 4,404 | 1,768,300 | 1,468 |
| 2018-02-28 | 4,477 | 4,553 | 4,469 | 4,477 | 2,311,600 | 1,492.33 |
| 2018-02-27 | 4,444 | 4,493 | 4,433 | 4,484 | 1,410,800 | 1,494.67 |
| 2018-02-26 | 4,362 | 4,412 | 4,357 | 4,403 | 1,188,600 | 1,467.67 |
| 2018-02-23 | 4,303 | 4,324 | 4,288 | 4,312 | 1,094,900 | 1,437.33 |
| 2018-02-22 | 4,308 | 4,324 | 4,272 | 4,323 | 1,456,600 | 1,441 |
| 2018-02-21 | 4,380 | 4,421 | 4,343 | 4,358 | 1,917,500 | 1,452.67 |
| 2018-02-20 | 4,390 | 4,402 | 4,353 | 4,365 | 1,302,600 | 1,455 |
| 2018-02-19 | 4,378 | 4,407 | 4,342 | 4,404 | 1,246,700 | 1,468 |
| 2018-02-16 | 4,285 | 4,340 | 4,251 | 4,327 | 1,561,000 | 1,442.33 |
| 2018-02-15 | 4,230 | 4,322 | 4,226 | 4,261 | 2,039,200 | 1,420.33 |
| 2018-02-14 | 4,300 | 4,300 | 4,153 | 4,230 | 3,246,000 | 1,410 |
| 2018-02-13 | 4,460 | 4,465 | 4,313 | 4,316 | 2,904,400 | 1,438.67 |
| 2018-02-09 | 4,456 | 4,530 | 4,430 | 4,460 | 3,494,000 | 1,486.67 |
| 2018-02-08 | 4,550 | 4,668 | 4,546 | 4,633 | 2,943,700 | 1,544.33 |
| 2018-02-07 | 4,680 | 4,703 | 4,544 | 4,547 | 4,439,400 | 1,515.67 |
| 2018-02-06 | 4,550 | 4,586 | 4,366 | 4,446 | 4,835,600 | 1,482 |
| 2018-02-05 | 4,597 | 4,717 | 4,593 | 4,667 | 3,807,400 | 1,555.67 |
| 2018-02-02 | 4,698 | 4,700 | 4,583 | 4,641 | 3,649,700 | 1,547 |
| 2018-02-01 | 4,680 | 4,794 | 4,646 | 4,698 | 8,665,900 | 1,566 |
| 2018-01-31 | 4,538 | 4,563 | 4,190 | 4,190 | 1,807,600 | 1,396.67 |
| 2018-01-30 | 4,585 | 4,602 | 4,542 | 4,570 | 1,674,200 | 1,523.33 |
| 2018-01-29 | 4,625 | 4,641 | 4,599 | 4,602 | 1,277,200 | 1,534 |
| 2018-01-26 | 4,661 | 4,677 | 4,618 | 4,618 | 1,361,900 | 1,539.33 |
| 2018-01-25 | 4,688 | 4,696 | 4,623 | 4,647 | 1,794,100 | 1,549 |
| 2018-01-24 | 4,764 | 4,769 | 4,715 | 4,722 | 1,791,200 | 1,574 |
| 2018-01-23 | 4,810 | 4,815 | 4,782 | 4,789 | 1,366,700 | 1,596.33 |
| 2018-01-22 | 4,784 | 4,800 | 4,773 | 4,800 | 932,600 | 1,600 |
| 2018-01-19 | 4,790 | 4,795 | 4,771 | 4,790 | 1,462,400 | 1,596.67 |
| 2018-01-18 | 4,800 | 4,820 | 4,745 | 4,757 | 2,066,800 | 1,585.67 |
| 2018-01-17 | 4,723 | 4,783 | 4,708 | 4,779 | 2,142,700 | 1,593 |
| 2018-01-16 | 4,696 | 4,724 | 4,692 | 4,716 | 1,065,900 | 1,572 |
| 2018-01-15 | 4,700 | 4,717 | 4,674 | 4,681 | 983,000 | 1,560.33 |
| 2018-01-12 | 4,724 | 4,741 | 4,672 | 4,683 | 1,737,600 | 1,561 |
| 2018-01-11 | 4,780 | 4,785 | 4,702 | 4,724 | 2,377,700 | 1,574.67 |
| 2018-01-10 | 4,788 | 4,838 | 4,785 | 4,810 | 1,140,600 | 1,603.33 |
| 2018-01-09 | 4,795 | 4,807 | 4,773 | 4,788 | 1,440,700 | 1,596 |
| 2018-01-05 | 4,765 | 4,787 | 4,739 | 4,784 | 1,635,400 | 1,594.67 |
| 2018-01-04 | 4,706 | 4,769 | 4,692 | 4,769 | 2,351,700 | 1,589.67 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株
