4911 (株)資生堂 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 | 6,780 | 6,960 | 6,777 | 6,892 | 2,445,300 | 6,892 |
| 2018-12-27 | 6,695 | 6,921 | 6,633 | 6,880 | 3,054,100 | 6,880 |
| 2018-12-26 | 6,292 | 6,515 | 6,230 | 6,395 | 2,519,200 | 6,395 |
| 2018-12-25 | 6,320 | 6,441 | 6,125 | 6,274 | 2,924,200 | 6,274 |
| 2018-12-21 | 6,833 | 6,862 | 6,575 | 6,684 | 2,906,300 | 6,684 |
| 2018-12-20 | 6,976 | 7,067 | 6,816 | 6,861 | 2,717,500 | 6,861 |
| 2018-12-19 | 6,998 | 7,107 | 6,915 | 7,043 | 2,306,200 | 7,043 |
| 2018-12-18 | 6,988 | 7,074 | 6,919 | 6,953 | 2,680,600 | 6,953 |
| 2018-12-17 | 7,083 | 7,144 | 7,025 | 7,101 | 2,107,100 | 7,101 |
| 2018-12-14 | 7,247 | 7,393 | 7,160 | 7,164 | 3,011,700 | 7,164 |
| 2018-12-13 | 7,330 | 7,350 | 7,137 | 7,319 | 2,258,300 | 7,319 |
| 2018-12-12 | 7,150 | 7,271 | 7,112 | 7,239 | 2,815,300 | 7,239 |
| 2018-12-11 | 7,069 | 7,210 | 6,992 | 7,054 | 2,139,900 | 7,054 |
| 2018-12-10 | 6,981 | 7,140 | 6,975 | 7,034 | 2,271,100 | 7,034 |
| 2018-12-07 | 7,094 | 7,204 | 7,058 | 7,190 | 2,560,600 | 7,190 |
| 2018-12-06 | 7,090 | 7,190 | 6,914 | 7,020 | 3,142,300 | 7,020 |
| 2018-12-05 | 7,201 | 7,243 | 7,062 | 7,120 | 2,667,300 | 7,120 |
| 2018-12-04 | 7,428 | 7,556 | 7,350 | 7,350 | 2,701,300 | 7,350 |
| 2018-12-03 | 7,300 | 7,575 | 7,288 | 7,468 | 2,992,200 | 7,468 |
| 2018-11-30 | 7,182 | 7,241 | 7,073 | 7,224 | 3,332,600 | 7,224 |
| 2018-11-29 | 7,404 | 7,446 | 7,160 | 7,212 | 2,907,400 | 7,212 |
| 2018-11-28 | 7,463 | 7,494 | 7,376 | 7,386 | 1,940,100 | 7,386 |
| 2018-11-27 | 7,509 | 7,512 | 7,314 | 7,406 | 1,684,500 | 7,406 |
| 2018-11-26 | 7,451 | 7,507 | 7,302 | 7,463 | 2,162,000 | 7,463 |
| 2018-11-22 | 7,216 | 7,512 | 7,216 | 7,464 | 3,308,100 | 7,464 |
| 2018-11-21 | 7,078 | 7,227 | 7,001 | 7,200 | 1,899,900 | 7,200 |
| 2018-11-20 | 7,244 | 7,372 | 7,220 | 7,269 | 1,662,900 | 7,269 |
| 2018-11-19 | 7,253 | 7,397 | 7,202 | 7,360 | 1,339,200 | 7,360 |
| 2018-11-16 | 7,346 | 7,438 | 7,257 | 7,290 | 2,000,200 | 7,290 |
| 2018-11-15 | 7,099 | 7,344 | 7,078 | 7,319 | 2,460,500 | 7,319 |
| 2018-11-14 | 7,113 | 7,129 | 7,017 | 7,108 | 2,099,500 | 7,108 |
| 2018-11-13 | 6,942 | 7,182 | 6,844 | 7,098 | 3,007,400 | 7,098 |
| 2018-11-12 | 7,280 | 7,281 | 6,965 | 7,039 | 3,494,300 | 7,039 |
| 2018-11-09 | 7,448 | 7,501 | 7,248 | 7,334 | 5,702,000 | 7,334 |
| 2018-11-08 | 7,720 | 7,773 | 7,653 | 7,719 | 2,315,500 | 7,719 |
| 2018-11-07 | 7,575 | 7,576 | 7,413 | 7,509 | 3,598,100 | 7,509 |
| 2018-11-06 | 7,568 | 7,610 | 7,482 | 7,575 | 1,924,600 | 7,575 |
| 2018-11-05 | 7,630 | 7,706 | 7,546 | 7,568 | 1,964,400 | 7,568 |
| 2018-11-02 | 7,422 | 7,788 | 7,402 | 7,736 | 4,112,600 | 7,736 |
| 2018-11-01 | 7,155 | 7,431 | 7,065 | 7,373 | 3,818,400 | 7,373 |
| 2018-10-31 | 6,977 | 7,154 | 6,903 | 7,137 | 3,425,700 | 7,137 |
| 2018-10-30 | 6,590 | 6,839 | 6,538 | 6,777 | 2,479,800 | 6,777 |
| 2018-10-29 | 6,765 | 6,889 | 6,657 | 6,685 | 2,291,700 | 6,685 |
| 2018-10-26 | 6,920 | 6,995 | 6,681 | 6,765 | 2,868,300 | 6,765 |
| 2018-10-25 | 6,857 | 6,988 | 6,824 | 6,920 | 2,357,900 | 6,920 |
| 2018-10-24 | 7,100 | 7,128 | 6,962 | 7,067 | 2,669,700 | 7,067 |
| 2018-10-23 | 7,071 | 7,117 | 6,936 | 6,937 | 2,570,900 | 6,937 |
| 2018-10-22 | 6,904 | 7,243 | 6,893 | 7,228 | 3,546,400 | 7,228 |
| 2018-10-19 | 6,785 | 6,951 | 6,781 | 6,931 | 3,624,900 | 6,931 |
| 2018-10-18 | 7,185 | 7,212 | 6,876 | 6,913 | 3,872,400 | 6,913 |
| 2018-10-17 | 7,371 | 7,398 | 7,136 | 7,161 | 3,471,600 | 7,161 |
| 2018-10-16 | 7,299 | 7,322 | 7,056 | 7,138 | 3,770,000 | 7,138 |
| 2018-10-15 | 7,535 | 7,582 | 7,308 | 7,310 | 2,334,400 | 7,310 |
| 2018-10-12 | 7,312 | 7,586 | 7,280 | 7,583 | 4,893,000 | 7,583 |
| 2018-10-11 | 7,260 | 7,500 | 7,202 | 7,317 | 5,242,900 | 7,317 |
| 2018-10-10 | 8,000 | 8,041 | 7,752 | 7,838 | 2,851,700 | 7,838 |
| 2018-10-09 | 7,960 | 7,974 | 7,825 | 7,959 | 3,154,400 | 7,959 |
| 2018-10-05 | 8,243 | 8,250 | 8,072 | 8,084 | 3,831,300 | 8,084 |
| 2018-10-04 | 8,793 | 8,794 | 8,185 | 8,375 | 5,926,500 | 8,375 |
| 2018-10-03 | 8,660 | 8,929 | 8,631 | 8,791 | 2,653,100 | 8,791 |
| 2018-10-02 | 8,774 | 8,823 | 8,672 | 8,683 | 2,233,200 | 8,683 |
| 2018-10-01 | 8,801 | 8,860 | 8,735 | 8,771 | 1,854,300 | 8,771 |
| 2018-09-28 | 8,704 | 8,800 | 8,615 | 8,799 | 2,915,400 | 8,799 |
| 2018-09-27 | 8,623 | 8,773 | 8,467 | 8,521 | 2,956,400 | 8,521 |
| 2018-09-26 | 8,450 | 8,598 | 8,447 | 8,584 | 3,219,500 | 8,584 |
| 2018-09-25 | 8,044 | 8,399 | 8,025 | 8,336 | 3,814,100 | 8,336 |
| 2018-09-21 | 8,100 | 8,100 | 7,925 | 8,005 | 2,817,600 | 8,005 |
| 2018-09-20 | 7,927 | 8,087 | 7,777 | 8,039 | 2,906,300 | 8,039 |
| 2018-09-19 | 7,979 | 8,028 | 7,870 | 7,928 | 2,729,400 | 7,928 |
| 2018-09-18 | 7,654 | 7,848 | 7,597 | 7,838 | 2,618,600 | 7,838 |
| 2018-09-14 | 7,719 | 7,719 | 7,545 | 7,598 | 3,548,700 | 7,598 |
| 2018-09-13 | 7,703 | 7,814 | 7,699 | 7,742 | 1,992,600 | 7,742 |
| 2018-09-12 | 7,710 | 7,733 | 7,565 | 7,618 | 1,499,500 | 7,618 |
| 2018-09-11 | 7,542 | 7,723 | 7,542 | 7,691 | 1,842,500 | 7,691 |
| 2018-09-10 | 7,665 | 7,687 | 7,524 | 7,532 | 1,650,900 | 7,532 |
| 2018-09-07 | 7,539 | 7,694 | 7,515 | 7,676 | 1,572,800 | 7,676 |
| 2018-09-06 | 7,500 | 7,682 | 7,463 | 7,572 | 2,980,600 | 7,572 |
| 2018-09-05 | 7,950 | 7,960 | 7,650 | 7,651 | 3,091,500 | 7,651 |
| 2018-09-04 | 7,835 | 7,992 | 7,788 | 7,983 | 1,903,300 | 7,983 |
| 2018-09-03 | 7,830 | 7,873 | 7,766 | 7,783 | 1,355,800 | 7,783 |
| 2018-08-31 | 7,709 | 7,838 | 7,666 | 7,824 | 1,844,800 | 7,824 |
| 2018-08-30 | 7,730 | 7,792 | 7,676 | 7,764 | 1,694,100 | 7,764 |
| 2018-08-29 | 7,654 | 7,724 | 7,612 | 7,670 | 1,286,400 | 7,670 |
| 2018-08-28 | 7,857 | 7,874 | 7,580 | 7,638 | 2,669,000 | 7,638 |
| 2018-08-27 | 7,629 | 7,784 | 7,579 | 7,780 | 2,156,100 | 7,780 |
| 2018-08-24 | 7,615 | 7,633 | 7,472 | 7,556 | 1,764,700 | 7,556 |
| 2018-08-23 | 7,452 | 7,565 | 7,325 | 7,556 | 2,159,200 | 7,556 |
| 2018-08-22 | 7,515 | 7,525 | 7,309 | 7,415 | 2,008,600 | 7,415 |
| 2018-08-21 | 7,171 | 7,404 | 7,136 | 7,365 | 2,461,300 | 7,365 |
| 2018-08-20 | 7,266 | 7,366 | 7,221 | 7,310 | 2,421,600 | 7,310 |
| 2018-08-17 | 7,238 | 7,284 | 7,155 | 7,173 | 2,423,100 | 7,173 |
| 2018-08-16 | 7,296 | 7,334 | 7,120 | 7,135 | 5,573,400 | 7,135 |
| 2018-08-15 | 7,604 | 7,644 | 7,517 | 7,538 | 1,860,200 | 7,538 |
| 2018-08-14 | 7,632 | 7,710 | 7,541 | 7,654 | 1,960,600 | 7,654 |
| 2018-08-13 | 7,577 | 7,675 | 7,470 | 7,500 | 3,138,500 | 7,500 |
| 2018-08-10 | 8,197 | 8,249 | 7,742 | 7,750 | 3,874,200 | 7,750 |
| 2018-08-09 | 7,870 | 8,175 | 7,846 | 8,140 | 5,136,800 | 8,140 |
| 2018-08-08 | 7,880 | 7,994 | 7,301 | 7,548 | 6,723,100 | 7,548 |
| 2018-08-07 | 8,090 | 8,097 | 7,855 | 7,896 | 2,793,400 | 7,896 |
| 2018-08-06 | 8,100 | 8,191 | 8,040 | 8,091 | 1,700,400 | 8,091 |
| 2018-08-03 | 8,080 | 8,215 | 8,062 | 8,108 | 2,181,300 | 8,108 |
| 2018-08-02 | 8,360 | 8,360 | 7,975 | 8,002 | 3,768,600 | 8,002 |
| 2018-08-01 | 8,237 | 8,409 | 8,188 | 8,394 | 2,062,200 | 8,394 |
| 2018-07-31 | 8,361 | 8,368 | 8,145 | 8,210 | 2,499,800 | 8,210 |
| 2018-07-30 | 8,409 | 8,426 | 8,226 | 8,380 | 3,541,800 | 8,380 |
| 2018-07-27 | 8,408 | 8,493 | 8,293 | 8,491 | 1,653,000 | 8,491 |
| 2018-07-26 | 8,346 | 8,425 | 8,261 | 8,374 | 1,595,500 | 8,374 |
| 2018-07-25 | 8,203 | 8,396 | 8,180 | 8,356 | 1,799,600 | 8,356 |
| 2018-07-24 | 8,294 | 8,296 | 8,132 | 8,157 | 1,846,200 | 8,157 |
| 2018-07-23 | 8,270 | 8,282 | 8,090 | 8,144 | 2,532,400 | 8,144 |
| 2018-07-20 | 8,418 | 8,553 | 8,284 | 8,358 | 3,511,400 | 8,358 |
| 2018-07-19 | 8,787 | 8,915 | 8,335 | 8,372 | 4,262,400 | 8,372 |
| 2018-07-18 | 8,900 | 8,990 | 8,742 | 8,795 | 1,811,600 | 8,795 |
| 2018-07-17 | 8,920 | 9,000 | 8,724 | 8,876 | 2,401,700 | 8,876 |
| 2018-07-13 | 8,634 | 8,939 | 8,590 | 8,916 | 2,585,800 | 8,916 |
| 2018-07-12 | 8,443 | 8,644 | 8,421 | 8,592 | 2,002,600 | 8,592 |
| 2018-07-11 | 8,252 | 8,468 | 8,202 | 8,423 | 1,986,300 | 8,423 |
| 2018-07-10 | 8,350 | 8,456 | 8,280 | 8,325 | 2,153,400 | 8,325 |
| 2018-07-09 | 8,181 | 8,288 | 8,054 | 8,254 | 1,967,300 | 8,254 |
| 2018-07-06 | 8,222 | 8,303 | 8,069 | 8,180 | 2,712,800 | 8,180 |
| 2018-07-05 | 8,511 | 8,543 | 8,132 | 8,165 | 2,999,300 | 8,165 |
| 2018-07-04 | 8,300 | 8,608 | 8,275 | 8,597 | 2,506,000 | 8,597 |
| 2018-07-03 | 8,320 | 8,499 | 8,194 | 8,258 | 3,791,500 | 8,258 |
| 2018-07-02 | 8,776 | 8,796 | 8,244 | 8,245 | 3,356,600 | 8,245 |
| 2018-06-29 | 8,793 | 8,855 | 8,736 | 8,798 | 1,449,700 | 8,798 |
| 2018-06-28 | 8,702 | 8,825 | 8,599 | 8,800 | 1,633,800 | 8,800 |
| 2018-06-27 | 8,630 | 8,828 | 8,614 | 8,721 | 2,067,400 | 8,721 |
| 2018-06-26 | 8,624 | 8,732 | 8,573 | 8,575 | 2,360,100 | 8,575 |
| 2018-06-25 | 8,990 | 8,990 | 8,728 | 8,774 | 1,856,000 | 8,774 |
| 2018-06-22 | 8,855 | 9,057 | 8,830 | 9,008 | 1,664,600 | 9,008 |
| 2018-06-21 | 8,703 | 9,009 | 8,630 | 8,944 | 2,108,000 | 8,944 |
| 2018-06-20 | 8,838 | 8,962 | 8,685 | 8,774 | 3,187,300 | 8,774 |
| 2018-06-19 | 9,113 | 9,215 | 8,838 | 8,898 | 3,362,200 | 8,898 |
| 2018-06-18 | 9,064 | 9,179 | 9,004 | 9,178 | 2,028,500 | 9,178 |
| 2018-06-15 | 8,980 | 9,030 | 8,914 | 8,993 | 1,848,900 | 8,993 |
| 2018-06-14 | 8,915 | 9,003 | 8,866 | 8,918 | 1,620,700 | 8,918 |
| 2018-06-13 | 9,000 | 9,105 | 8,973 | 9,000 | 1,958,200 | 9,000 |
| 2018-06-12 | 8,999 | 9,066 | 8,961 | 9,012 | 1,718,200 | 9,012 |
| 2018-06-11 | 9,003 | 9,029 | 8,906 | 8,990 | 3,045,800 | 8,990 |
| 2018-06-08 | 9,105 | 9,182 | 9,057 | 9,130 | 3,306,000 | 9,130 |
| 2018-06-07 | 9,016 | 9,250 | 8,967 | 9,177 | 6,218,600 | 9,177 |
| 2018-06-06 | 8,746 | 8,770 | 8,651 | 8,687 | 1,360,000 | 8,687 |
| 2018-06-05 | 8,579 | 8,684 | 8,532 | 8,683 | 1,752,600 | 8,683 |
| 2018-06-04 | 8,587 | 8,683 | 8,537 | 8,580 | 1,399,900 | 8,580 |
| 2018-06-01 | 8,691 | 8,847 | 8,483 | 8,499 | 3,326,800 | 8,499 |
| 2018-05-31 | 8,407 | 8,647 | 8,354 | 8,626 | 4,102,200 | 8,626 |
| 2018-05-30 | 8,357 | 8,394 | 8,190 | 8,204 | 2,075,300 | 8,204 |
| 2018-05-29 | 8,308 | 8,415 | 8,276 | 8,332 | 1,530,500 | 8,332 |
| 2018-05-28 | 8,400 | 8,449 | 8,239 | 8,331 | 2,264,100 | 8,331 |
| 2018-05-25 | 8,165 | 8,390 | 8,146 | 8,361 | 2,589,100 | 8,361 |
| 2018-05-24 | 8,045 | 8,206 | 8,036 | 8,190 | 2,793,800 | 8,190 |
| 2018-05-23 | 8,100 | 8,115 | 7,951 | 8,047 | 1,533,800 | 8,047 |
| 2018-05-22 | 8,057 | 8,111 | 7,981 | 8,088 | 1,186,800 | 8,088 |
| 2018-05-21 | 8,100 | 8,138 | 8,063 | 8,093 | 1,601,200 | 8,093 |
| 2018-05-18 | 8,078 | 8,119 | 8,011 | 8,092 | 2,170,300 | 8,092 |
| 2018-05-17 | 8,014 | 8,072 | 7,966 | 7,978 | 2,085,600 | 7,978 |
| 2018-05-16 | 8,051 | 8,175 | 7,983 | 7,999 | 2,233,100 | 7,999 |
| 2018-05-15 | 8,159 | 8,329 | 8,100 | 8,100 | 3,565,600 | 8,100 |
| 2018-05-14 | 7,958 | 8,405 | 7,898 | 8,330 | 6,853,100 | 8,330 |
| 2018-05-11 | 7,124 | 7,266 | 7,070 | 7,208 | 1,556,700 | 7,208 |
| 2018-05-10 | 7,200 | 7,218 | 7,144 | 7,201 | 1,127,300 | 7,201 |
| 2018-05-09 | 7,200 | 7,243 | 7,155 | 7,219 | 1,414,300 | 7,219 |
| 2018-05-08 | 7,250 | 7,305 | 7,111 | 7,279 | 2,093,300 | 7,279 |
| 2018-05-07 | 7,025 | 7,197 | 7,002 | 7,191 | 2,156,100 | 7,191 |
| 2018-05-02 | 7,045 | 7,045 | 6,875 | 7,019 | 1,598,300 | 7,019 |
| 2018-05-01 | 7,187 | 7,228 | 7,027 | 7,057 | 1,994,400 | 7,057 |
| 2018-04-27 | 7,047 | 7,135 | 7,034 | 7,112 | 1,611,200 | 7,112 |
| 2018-04-26 | 7,018 | 7,032 | 6,959 | 6,997 | 1,167,000 | 6,997 |
| 2018-04-25 | 6,956 | 6,992 | 6,912 | 6,983 | 1,572,400 | 6,983 |
| 2018-04-24 | 6,934 | 6,960 | 6,853 | 6,930 | 1,445,800 | 6,930 |
| 2018-04-23 | 6,897 | 6,971 | 6,823 | 6,863 | 1,490,800 | 6,863 |
| 2018-04-20 | 6,758 | 6,952 | 6,746 | 6,925 | 2,246,700 | 6,925 |
| 2018-04-19 | 6,887 | 6,890 | 6,670 | 6,692 | 2,166,900 | 6,692 |
| 2018-04-18 | 6,860 | 6,940 | 6,780 | 6,889 | 2,549,900 | 6,889 |
| 2018-04-17 | 6,804 | 6,892 | 6,737 | 6,863 | 1,438,900 | 6,863 |
| 2018-04-16 | 6,786 | 6,931 | 6,752 | 6,807 | 1,789,500 | 6,807 |
| 2018-04-13 | 6,900 | 6,914 | 6,681 | 6,703 | 2,833,000 | 6,703 |
| 2018-04-12 | 6,922 | 7,002 | 6,843 | 6,887 | 2,054,300 | 6,887 |
| 2018-04-11 | 7,028 | 7,108 | 6,895 | 6,917 | 2,791,100 | 6,917 |
| 2018-04-10 | 7,225 | 7,359 | 7,100 | 7,108 | 3,482,700 | 7,108 |
| 2018-04-09 | 7,298 | 7,410 | 7,193 | 7,303 | 2,635,400 | 7,303 |
| 2018-04-06 | 7,172 | 7,372 | 7,152 | 7,229 | 2,600,000 | 7,229 |
| 2018-04-05 | 7,000 | 7,220 | 6,999 | 7,179 | 2,731,300 | 7,179 |
| 2018-04-04 | 7,090 | 7,124 | 6,925 | 6,990 | 2,224,300 | 6,990 |
| 2018-04-03 | 6,844 | 7,015 | 6,825 | 7,002 | 2,257,300 | 7,002 |
| 2018-03-30 | 6,812 | 6,831 | 6,711 | 6,813 | 1,524,800 | 6,813 |
| 2018-03-29 | 6,647 | 6,865 | 6,600 | 6,788 | 2,714,900 | 6,788 |
| 2018-03-28 | 6,500 | 6,689 | 6,457 | 6,681 | 2,629,200 | 6,681 |
| 2018-03-27 | 6,372 | 6,546 | 6,318 | 6,542 | 2,721,200 | 6,542 |
| 2018-03-26 | 6,078 | 6,323 | 6,067 | 6,322 | 2,176,200 | 6,322 |
| 2018-03-23 | 6,165 | 6,265 | 6,113 | 6,127 | 2,345,600 | 6,127 |
| 2018-03-22 | 6,070 | 6,378 | 6,069 | 6,365 | 2,113,300 | 6,365 |
| 2018-03-20 | 6,332 | 6,334 | 6,102 | 6,196 | 1,901,700 | 6,196 |
| 2018-03-19 | 6,386 | 6,420 | 6,347 | 6,379 | 1,246,600 | 6,379 |
| 2018-03-16 | 6,492 | 6,495 | 6,391 | 6,404 | 1,728,500 | 6,404 |
| 2018-03-15 | 6,366 | 6,485 | 6,310 | 6,469 | 1,715,000 | 6,469 |
| 2018-03-14 | 6,400 | 6,468 | 6,363 | 6,464 | 1,469,500 | 6,464 |
| 2018-03-13 | 6,362 | 6,426 | 6,314 | 6,423 | 1,587,600 | 6,423 |
| 2018-03-12 | 6,553 | 6,559 | 6,343 | 6,378 | 1,668,100 | 6,378 |
| 2018-03-09 | 6,536 | 6,717 | 6,436 | 6,477 | 2,949,600 | 6,477 |
| 2018-03-08 | 6,778 | 6,780 | 6,478 | 6,495 | 2,895,500 | 6,495 |
| 2018-03-07 | 6,592 | 6,710 | 6,490 | 6,700 | 2,710,400 | 6,700 |
| 2018-03-06 | 6,290 | 6,625 | 6,257 | 6,591 | 3,021,100 | 6,591 |
| 2018-03-05 | 6,234 | 6,379 | 6,152 | 6,200 | 1,639,200 | 6,200 |
| 2018-03-02 | 6,200 | 6,346 | 6,189 | 6,326 | 2,418,000 | 6,326 |
| 2018-03-01 | 6,364 | 6,393 | 6,290 | 6,333 | 1,771,300 | 6,333 |
| 2018-02-28 | 6,570 | 6,583 | 6,459 | 6,461 | 2,202,600 | 6,461 |
| 2018-02-27 | 6,450 | 6,586 | 6,420 | 6,580 | 2,197,400 | 6,580 |
| 2018-02-26 | 6,399 | 6,403 | 6,327 | 6,384 | 1,392,100 | 6,384 |
| 2018-02-23 | 6,380 | 6,388 | 6,274 | 6,322 | 1,453,600 | 6,322 |
| 2018-02-22 | 6,300 | 6,416 | 6,298 | 6,387 | 2,435,500 | 6,387 |
| 2018-02-21 | 6,338 | 6,384 | 6,273 | 6,289 | 2,283,200 | 6,289 |
| 2018-02-20 | 6,310 | 6,386 | 6,305 | 6,350 | 1,438,000 | 6,350 |
| 2018-02-19 | 6,372 | 6,376 | 6,265 | 6,357 | 1,722,900 | 6,357 |
| 2018-02-16 | 6,390 | 6,411 | 6,338 | 6,388 | 1,649,100 | 6,388 |
| 2018-02-15 | 6,393 | 6,427 | 6,306 | 6,342 | 2,667,600 | 6,342 |
| 2018-02-14 | 6,177 | 6,372 | 6,176 | 6,355 | 3,695,300 | 6,355 |
| 2018-02-13 | 5,974 | 6,275 | 5,902 | 6,177 | 4,332,100 | 6,177 |
| 2018-02-09 | 5,700 | 5,970 | 5,570 | 5,962 | 4,582,100 | 5,962 |
| 2018-02-08 | 5,762 | 5,766 | 5,556 | 5,706 | 2,455,500 | 5,706 |
| 2018-02-07 | 5,549 | 5,656 | 5,475 | 5,488 | 2,214,500 | 5,488 |
| 2018-02-06 | 5,431 | 5,451 | 5,254 | 5,360 | 2,717,300 | 5,360 |
| 2018-02-05 | 5,800 | 5,855 | 5,696 | 5,729 | 1,616,400 | 5,729 |
| 2018-02-02 | 5,815 | 5,903 | 5,750 | 5,876 | 1,494,100 | 5,876 |
| 2018-02-01 | 5,646 | 5,805 | 5,629 | 5,801 | 1,460,800 | 5,801 |
| 2018-01-31 | 5,691 | 5,717 | 5,600 | 5,601 | 1,632,700 | 5,601 |
| 2018-01-30 | 5,730 | 5,766 | 5,648 | 5,684 | 1,575,200 | 5,684 |
| 2018-01-29 | 5,837 | 5,864 | 5,688 | 5,714 | 1,574,800 | 5,714 |
| 2018-01-26 | 5,868 | 5,894 | 5,832 | 5,864 | 1,259,500 | 5,864 |
| 2018-01-25 | 5,900 | 5,915 | 5,810 | 5,816 | 1,460,400 | 5,816 |
| 2018-01-24 | 5,990 | 6,014 | 5,948 | 5,979 | 1,654,600 | 5,979 |
| 2018-01-23 | 5,800 | 6,030 | 5,799 | 6,029 | 2,450,600 | 6,029 |
| 2018-01-22 | 5,702 | 5,764 | 5,659 | 5,752 | 1,064,100 | 5,752 |
| 2018-01-19 | 5,731 | 5,786 | 5,688 | 5,701 | 1,216,100 | 5,701 |
| 2018-01-18 | 5,865 | 5,878 | 5,683 | 5,704 | 1,809,400 | 5,704 |
| 2018-01-17 | 5,750 | 5,860 | 5,715 | 5,834 | 1,787,500 | 5,834 |
| 2018-01-16 | 5,593 | 5,762 | 5,585 | 5,752 | 2,169,900 | 5,752 |
| 2018-01-15 | 5,506 | 5,585 | 5,461 | 5,580 | 1,838,000 | 5,580 |
| 2018-01-12 | 5,403 | 5,426 | 5,371 | 5,400 | 1,644,700 | 5,400 |
| 2018-01-11 | 5,356 | 5,454 | 5,340 | 5,403 | 1,145,800 | 5,403 |
| 2018-01-10 | 5,572 | 5,572 | 5,427 | 5,431 | 1,632,500 | 5,431 |
| 2018-01-09 | 5,602 | 5,608 | 5,548 | 5,586 | 1,322,600 | 5,586 |
| 2018-01-05 | 5,538 | 5,560 | 5,483 | 5,554 | 1,260,100 | 5,554 |
| 2018-01-04 | 5,486 | 5,526 | 5,419 | 5,522 | 1,792,900 | 5,522 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
