4914 高砂香料工業(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 | 3,370 | 3,400 | 3,325 | 3,370 | 17,900 | 3,370 |
| 2018-12-27 | 3,230 | 3,450 | 3,170 | 3,400 | 28,800 | 3,400 |
| 2018-12-26 | 3,065 | 3,110 | 3,025 | 3,080 | 22,400 | 3,080 |
| 2018-12-25 | 3,065 | 3,065 | 2,942 | 2,958 | 29,500 | 2,958 |
| 2018-12-21 | 3,240 | 3,240 | 3,040 | 3,080 | 61,300 | 3,080 |
| 2018-12-20 | 3,395 | 3,395 | 3,240 | 3,240 | 15,700 | 3,240 |
| 2018-12-19 | 3,465 | 3,470 | 3,380 | 3,425 | 24,400 | 3,425 |
| 2018-12-18 | 3,580 | 3,580 | 3,430 | 3,430 | 21,600 | 3,430 |
| 2018-12-17 | 3,620 | 3,660 | 3,590 | 3,610 | 20,400 | 3,610 |
| 2018-12-14 | 3,650 | 3,680 | 3,575 | 3,600 | 30,400 | 3,600 |
| 2018-12-13 | 3,605 | 3,665 | 3,595 | 3,640 | 20,800 | 3,640 |
| 2018-12-12 | 3,475 | 3,585 | 3,475 | 3,570 | 22,800 | 3,570 |
| 2018-12-11 | 3,540 | 3,540 | 3,390 | 3,420 | 24,000 | 3,420 |
| 2018-12-10 | 3,695 | 3,695 | 3,530 | 3,540 | 35,100 | 3,540 |
| 2018-12-07 | 3,655 | 3,670 | 3,605 | 3,625 | 18,900 | 3,625 |
| 2018-12-06 | 3,740 | 3,750 | 3,635 | 3,650 | 34,000 | 3,650 |
| 2018-12-05 | 3,745 | 3,910 | 3,725 | 3,810 | 39,800 | 3,810 |
| 2018-12-04 | 3,960 | 3,960 | 3,810 | 3,815 | 21,600 | 3,815 |
| 2018-12-03 | 3,895 | 3,980 | 3,895 | 3,965 | 23,900 | 3,965 |
| 2018-11-30 | 3,815 | 3,935 | 3,770 | 3,890 | 32,800 | 3,890 |
| 2018-11-29 | 3,750 | 3,900 | 3,750 | 3,855 | 39,900 | 3,855 |
| 2018-11-28 | 3,665 | 3,705 | 3,630 | 3,695 | 14,800 | 3,695 |
| 2018-11-27 | 3,660 | 3,675 | 3,630 | 3,665 | 16,100 | 3,665 |
| 2018-11-26 | 3,660 | 3,695 | 3,630 | 3,675 | 12,900 | 3,675 |
| 2018-11-22 | 3,645 | 3,645 | 3,555 | 3,640 | 17,400 | 3,640 |
| 2018-11-21 | 3,620 | 3,625 | 3,575 | 3,580 | 24,300 | 3,580 |
| 2018-11-20 | 3,745 | 3,745 | 3,645 | 3,690 | 17,500 | 3,690 |
| 2018-11-19 | 3,710 | 3,765 | 3,685 | 3,765 | 10,700 | 3,765 |
| 2018-11-16 | 3,795 | 3,795 | 3,645 | 3,720 | 23,700 | 3,720 |
| 2018-11-15 | 3,750 | 3,775 | 3,710 | 3,750 | 12,300 | 3,750 |
| 2018-11-14 | 3,750 | 3,825 | 3,735 | 3,805 | 20,600 | 3,805 |
| 2018-11-13 | 3,910 | 3,910 | 3,720 | 3,725 | 22,000 | 3,725 |
| 2018-11-12 | 3,985 | 4,025 | 3,915 | 3,975 | 25,000 | 3,975 |
| 2018-11-09 | 4,045 | 4,085 | 3,860 | 3,960 | 51,700 | 3,960 |
| 2018-11-08 | 3,665 | 3,765 | 3,550 | 3,765 | 24,600 | 3,765 |
| 2018-11-07 | 3,680 | 3,720 | 3,570 | 3,595 | 12,900 | 3,595 |
| 2018-11-06 | 3,675 | 3,705 | 3,650 | 3,655 | 9,300 | 3,655 |
| 2018-11-05 | 3,715 | 3,715 | 3,620 | 3,675 | 18,000 | 3,675 |
| 2018-11-02 | 3,630 | 3,730 | 3,625 | 3,720 | 30,900 | 3,720 |
| 2018-11-01 | 3,590 | 3,670 | 3,565 | 3,600 | 26,600 | 3,600 |
| 2018-10-31 | 3,515 | 3,650 | 3,510 | 3,595 | 40,700 | 3,595 |
| 2018-10-30 | 3,425 | 3,560 | 3,425 | 3,445 | 99,100 | 3,445 |
| 2018-10-29 | 3,540 | 3,580 | 3,425 | 3,435 | 26,600 | 3,435 |
| 2018-10-26 | 3,480 | 3,605 | 3,480 | 3,505 | 36,400 | 3,505 |
| 2018-10-25 | 3,540 | 3,545 | 3,440 | 3,455 | 32,300 | 3,455 |
| 2018-10-24 | 3,570 | 3,665 | 3,505 | 3,650 | 24,600 | 3,650 |
| 2018-10-23 | 3,735 | 3,735 | 3,570 | 3,570 | 22,500 | 3,570 |
| 2018-10-22 | 3,640 | 3,800 | 3,640 | 3,785 | 21,200 | 3,785 |
| 2018-10-19 | 3,575 | 3,815 | 3,540 | 3,755 | 42,700 | 3,755 |
| 2018-10-18 | 3,665 | 3,680 | 3,595 | 3,620 | 19,300 | 3,620 |
| 2018-10-17 | 3,600 | 3,705 | 3,600 | 3,695 | 23,900 | 3,695 |
| 2018-10-16 | 3,600 | 3,620 | 3,515 | 3,575 | 23,600 | 3,575 |
| 2018-10-15 | 3,725 | 3,725 | 3,605 | 3,610 | 31,300 | 3,610 |
| 2018-10-12 | 3,870 | 3,870 | 3,740 | 3,745 | 27,900 | 3,745 |
| 2018-10-11 | 3,800 | 3,940 | 3,760 | 3,875 | 39,600 | 3,875 |
| 2018-10-10 | 3,985 | 3,990 | 3,830 | 3,860 | 22,400 | 3,860 |
| 2018-10-09 | 4,165 | 4,170 | 3,975 | 3,980 | 31,700 | 3,980 |
| 2018-10-05 | 4,300 | 4,325 | 4,205 | 4,260 | 27,500 | 4,260 |
| 2018-10-04 | 4,200 | 4,350 | 4,180 | 4,330 | 31,300 | 4,330 |
| 2018-10-03 | 4,135 | 4,230 | 4,125 | 4,125 | 17,600 | 4,125 |
| 2018-10-02 | 4,070 | 4,245 | 4,070 | 4,205 | 17,200 | 4,205 |
| 2018-10-01 | 4,110 | 4,140 | 4,020 | 4,035 | 18,800 | 4,035 |
| 2018-09-28 | 4,170 | 4,260 | 4,135 | 4,160 | 20,100 | 4,160 |
| 2018-09-27 | 4,210 | 4,260 | 4,120 | 4,145 | 30,600 | 4,145 |
| 2018-09-26 | 4,180 | 4,245 | 4,135 | 4,240 | 30,500 | 4,240 |
| 2018-09-25 | 4,135 | 4,245 | 4,135 | 4,230 | 37,500 | 4,230 |
| 2018-09-21 | 4,170 | 4,235 | 4,125 | 4,155 | 30,800 | 4,155 |
| 2018-09-20 | 4,090 | 4,165 | 3,970 | 4,140 | 33,700 | 4,140 |
| 2018-09-19 | 4,025 | 4,090 | 3,990 | 4,045 | 20,600 | 4,045 |
| 2018-09-18 | 3,830 | 3,975 | 3,810 | 3,965 | 21,300 | 3,965 |
| 2018-09-14 | 3,850 | 3,885 | 3,785 | 3,810 | 23,900 | 3,810 |
| 2018-09-13 | 3,690 | 3,830 | 3,685 | 3,820 | 9,000 | 3,820 |
| 2018-09-12 | 3,790 | 3,790 | 3,685 | 3,760 | 10,800 | 3,760 |
| 2018-09-11 | 3,820 | 3,820 | 3,745 | 3,795 | 7,600 | 3,795 |
| 2018-09-10 | 3,800 | 3,845 | 3,795 | 3,825 | 7,500 | 3,825 |
| 2018-09-07 | 3,790 | 3,805 | 3,725 | 3,795 | 5,900 | 3,795 |
| 2018-09-06 | 3,805 | 3,845 | 3,760 | 3,795 | 12,500 | 3,795 |
| 2018-09-05 | 3,890 | 3,890 | 3,800 | 3,810 | 11,600 | 3,810 |
| 2018-09-04 | 3,865 | 3,865 | 3,820 | 3,820 | 7,400 | 3,820 |
| 2018-09-03 | 3,925 | 3,925 | 3,825 | 3,835 | 9,800 | 3,835 |
| 2018-08-31 | 3,975 | 4,060 | 3,925 | 3,935 | 24,100 | 3,935 |
| 2018-08-30 | 3,920 | 4,030 | 3,880 | 4,025 | 12,800 | 4,025 |
| 2018-08-29 | 3,895 | 3,895 | 3,855 | 3,875 | 11,600 | 3,875 |
| 2018-08-28 | 3,970 | 3,970 | 3,880 | 3,895 | 8,700 | 3,895 |
| 2018-08-27 | 3,900 | 3,950 | 3,880 | 3,900 | 22,500 | 3,900 |
| 2018-08-24 | 3,875 | 3,875 | 3,830 | 3,860 | 8,200 | 3,860 |
| 2018-08-23 | 3,795 | 3,870 | 3,795 | 3,840 | 11,900 | 3,840 |
| 2018-08-22 | 3,810 | 3,870 | 3,790 | 3,795 | 13,800 | 3,795 |
| 2018-08-21 | 3,775 | 3,810 | 3,730 | 3,775 | 9,300 | 3,775 |
| 2018-08-20 | 3,870 | 3,870 | 3,770 | 3,790 | 8,300 | 3,790 |
| 2018-08-17 | 3,925 | 3,925 | 3,840 | 3,870 | 16,900 | 3,870 |
| 2018-08-16 | 4,000 | 4,000 | 3,680 | 3,825 | 32,400 | 3,825 |
| 2018-08-15 | 3,995 | 4,015 | 3,905 | 4,000 | 29,100 | 4,000 |
| 2018-08-14 | 3,945 | 3,980 | 3,885 | 3,980 | 8,400 | 3,980 |
| 2018-08-13 | 3,960 | 3,960 | 3,825 | 3,875 | 9,500 | 3,875 |
| 2018-08-10 | 4,050 | 4,100 | 3,890 | 3,960 | 32,200 | 3,960 |
| 2018-08-09 | 3,895 | 4,050 | 3,855 | 4,050 | 41,700 | 4,050 |
| 2018-08-08 | 3,825 | 3,860 | 3,760 | 3,820 | 14,300 | 3,820 |
| 2018-08-07 | 3,755 | 3,755 | 3,655 | 3,755 | 12,300 | 3,755 |
| 2018-08-06 | 3,730 | 3,775 | 3,705 | 3,730 | 6,800 | 3,730 |
| 2018-08-03 | 3,780 | 3,780 | 3,660 | 3,670 | 14,300 | 3,670 |
| 2018-08-02 | 3,830 | 3,840 | 3,735 | 3,780 | 15,400 | 3,780 |
| 2018-08-01 | 3,785 | 3,815 | 3,700 | 3,755 | 21,000 | 3,755 |
| 2018-07-31 | 3,835 | 3,855 | 3,750 | 3,815 | 16,700 | 3,815 |
| 2018-07-30 | 3,850 | 3,855 | 3,790 | 3,830 | 10,300 | 3,830 |
| 2018-07-27 | 3,900 | 3,915 | 3,805 | 3,850 | 24,700 | 3,850 |
| 2018-07-26 | 3,790 | 3,845 | 3,755 | 3,845 | 21,200 | 3,845 |
| 2018-07-25 | 3,660 | 3,775 | 3,660 | 3,750 | 15,300 | 3,750 |
| 2018-07-24 | 3,550 | 3,650 | 3,545 | 3,640 | 12,300 | 3,640 |
| 2018-07-23 | 3,495 | 3,550 | 3,485 | 3,490 | 6,700 | 3,490 |
| 2018-07-20 | 3,570 | 3,620 | 3,510 | 3,515 | 8,000 | 3,515 |
| 2018-07-19 | 3,635 | 3,640 | 3,600 | 3,600 | 6,500 | 3,600 |
| 2018-07-18 | 3,605 | 3,665 | 3,595 | 3,655 | 9,900 | 3,655 |
| 2018-07-17 | 3,505 | 3,645 | 3,505 | 3,605 | 11,800 | 3,605 |
| 2018-07-13 | 3,440 | 3,530 | 3,440 | 3,515 | 7,600 | 3,515 |
| 2018-07-12 | 3,470 | 3,505 | 3,465 | 3,465 | 5,500 | 3,465 |
| 2018-07-11 | 3,470 | 3,505 | 3,390 | 3,480 | 15,200 | 3,480 |
| 2018-07-10 | 3,505 | 3,530 | 3,500 | 3,500 | 16,500 | 3,500 |
| 2018-07-09 | 3,460 | 3,520 | 3,435 | 3,495 | 11,400 | 3,495 |
| 2018-07-06 | 3,370 | 3,500 | 3,370 | 3,455 | 30,600 | 3,455 |
| 2018-07-05 | 3,300 | 3,335 | 3,300 | 3,320 | 10,400 | 3,320 |
| 2018-07-04 | 3,325 | 3,360 | 3,295 | 3,320 | 16,300 | 3,320 |
| 2018-07-03 | 3,405 | 3,445 | 3,295 | 3,325 | 22,700 | 3,325 |
| 2018-07-02 | 3,545 | 3,570 | 3,380 | 3,385 | 16,400 | 3,385 |
| 2018-06-29 | 3,565 | 3,650 | 3,545 | 3,545 | 13,100 | 3,545 |
| 2018-06-28 | 3,605 | 3,650 | 3,575 | 3,580 | 9,900 | 3,580 |
| 2018-06-27 | 3,645 | 3,755 | 3,575 | 3,605 | 25,300 | 3,605 |
| 2018-06-26 | 3,530 | 3,610 | 3,530 | 3,595 | 9,100 | 3,595 |
| 2018-06-25 | 3,810 | 3,825 | 3,550 | 3,565 | 31,900 | 3,565 |
| 2018-06-22 | 3,785 | 3,840 | 3,680 | 3,810 | 91,400 | 3,810 |
| 2018-06-21 | 3,695 | 3,750 | 3,675 | 3,715 | 13,900 | 3,715 |
| 2018-06-20 | 3,780 | 3,790 | 3,675 | 3,705 | 38,300 | 3,705 |
| 2018-06-19 | 3,760 | 3,795 | 3,750 | 3,775 | 25,200 | 3,775 |
| 2018-06-18 | 3,750 | 3,770 | 3,715 | 3,760 | 25,800 | 3,760 |
| 2018-06-15 | 3,635 | 3,765 | 3,615 | 3,765 | 37,500 | 3,765 |
| 2018-06-14 | 3,520 | 3,650 | 3,515 | 3,650 | 22,600 | 3,650 |
| 2018-06-13 | 3,530 | 3,555 | 3,510 | 3,550 | 7,000 | 3,550 |
| 2018-06-12 | 3,530 | 3,555 | 3,530 | 3,540 | 7,700 | 3,540 |
| 2018-06-11 | 3,540 | 3,560 | 3,525 | 3,540 | 9,600 | 3,540 |
| 2018-06-08 | 3,465 | 3,525 | 3,455 | 3,500 | 17,500 | 3,500 |
| 2018-06-07 | 3,400 | 3,520 | 3,385 | 3,505 | 11,200 | 3,505 |
| 2018-06-06 | 3,340 | 3,425 | 3,335 | 3,400 | 11,100 | 3,400 |
| 2018-06-05 | 3,430 | 3,430 | 3,330 | 3,340 | 22,500 | 3,340 |
| 2018-06-04 | 3,455 | 3,555 | 3,405 | 3,425 | 42,500 | 3,425 |
| 2018-06-01 | 3,400 | 3,450 | 3,395 | 3,430 | 16,000 | 3,430 |
| 2018-05-31 | 3,400 | 3,465 | 3,390 | 3,450 | 19,800 | 3,450 |
| 2018-05-30 | 3,440 | 3,440 | 3,375 | 3,395 | 21,000 | 3,395 |
| 2018-05-29 | 3,455 | 3,460 | 3,415 | 3,455 | 12,800 | 3,455 |
| 2018-05-28 | 3,460 | 3,460 | 3,435 | 3,450 | 9,000 | 3,450 |
| 2018-05-25 | 3,425 | 3,445 | 3,415 | 3,440 | 9,300 | 3,440 |
| 2018-05-24 | 3,450 | 3,450 | 3,395 | 3,415 | 8,800 | 3,415 |
| 2018-05-23 | 3,400 | 3,435 | 3,380 | 3,430 | 11,100 | 3,430 |
| 2018-05-22 | 3,445 | 3,445 | 3,390 | 3,410 | 13,800 | 3,410 |
| 2018-05-21 | 3,410 | 3,475 | 3,410 | 3,455 | 10,800 | 3,455 |
| 2018-05-18 | 3,500 | 3,500 | 3,430 | 3,440 | 10,800 | 3,440 |
| 2018-05-17 | 3,485 | 3,485 | 3,455 | 3,485 | 10,700 | 3,485 |
| 2018-05-16 | 3,285 | 3,495 | 3,285 | 3,485 | 31,900 | 3,485 |
| 2018-05-15 | 3,525 | 3,570 | 3,485 | 3,495 | 29,900 | 3,495 |
| 2018-05-14 | 3,530 | 3,570 | 3,510 | 3,550 | 21,700 | 3,550 |
| 2018-05-11 | 3,485 | 3,540 | 3,475 | 3,510 | 25,400 | 3,510 |
| 2018-05-10 | 3,435 | 3,485 | 3,420 | 3,470 | 14,100 | 3,470 |
| 2018-05-09 | 3,405 | 3,455 | 3,385 | 3,445 | 21,000 | 3,445 |
| 2018-05-08 | 3,340 | 3,430 | 3,340 | 3,420 | 19,900 | 3,420 |
| 2018-05-07 | 3,420 | 3,420 | 3,315 | 3,350 | 13,800 | 3,350 |
| 2018-05-02 | 3,450 | 3,450 | 3,415 | 3,420 | 7,100 | 3,420 |
| 2018-05-01 | 3,450 | 3,450 | 3,405 | 3,430 | 7,400 | 3,430 |
| 2018-04-27 | 3,440 | 3,440 | 3,390 | 3,415 | 11,500 | 3,415 |
| 2018-04-26 | 3,405 | 3,440 | 3,400 | 3,425 | 11,900 | 3,425 |
| 2018-04-25 | 3,415 | 3,420 | 3,355 | 3,405 | 6,600 | 3,405 |
| 2018-04-24 | 3,360 | 3,415 | 3,345 | 3,415 | 7,700 | 3,415 |
| 2018-04-23 | 3,385 | 3,390 | 3,360 | 3,365 | 5,000 | 3,365 |
| 2018-04-20 | 3,435 | 3,435 | 3,380 | 3,385 | 8,700 | 3,385 |
| 2018-04-19 | 3,455 | 3,470 | 3,440 | 3,450 | 8,200 | 3,450 |
| 2018-04-18 | 3,430 | 3,480 | 3,400 | 3,460 | 16,000 | 3,460 |
| 2018-04-17 | 3,425 | 3,480 | 3,405 | 3,430 | 19,700 | 3,430 |
| 2018-04-16 | 3,360 | 3,445 | 3,360 | 3,425 | 17,800 | 3,425 |
| 2018-04-13 | 3,350 | 3,385 | 3,350 | 3,370 | 14,500 | 3,370 |
| 2018-04-12 | 3,385 | 3,385 | 3,315 | 3,320 | 16,000 | 3,320 |
| 2018-04-11 | 3,385 | 3,405 | 3,365 | 3,375 | 9,900 | 3,375 |
| 2018-04-10 | 3,380 | 3,400 | 3,325 | 3,385 | 14,600 | 3,385 |
| 2018-04-09 | 3,365 | 3,410 | 3,345 | 3,405 | 17,500 | 3,405 |
| 2018-04-06 | 3,355 | 3,375 | 3,340 | 3,355 | 22,400 | 3,355 |
| 2018-04-05 | 3,300 | 3,385 | 3,290 | 3,365 | 44,400 | 3,365 |
| 2018-04-04 | 3,110 | 3,275 | 3,095 | 3,260 | 31,200 | 3,260 |
| 2018-04-03 | 3,080 | 3,150 | 3,045 | 3,110 | 15,500 | 3,110 |
| 2018-03-30 | 3,155 | 3,155 | 3,110 | 3,130 | 11,800 | 3,130 |
| 2018-03-29 | 3,150 | 3,180 | 3,075 | 3,120 | 15,600 | 3,120 |
| 2018-03-28 | 3,135 | 3,185 | 3,075 | 3,150 | 16,800 | 3,150 |
| 2018-03-27 | 3,135 | 3,200 | 3,090 | 3,200 | 29,500 | 3,200 |
| 2018-03-26 | 3,040 | 3,080 | 2,984 | 3,080 | 27,100 | 3,080 |
| 2018-03-23 | 3,155 | 3,155 | 3,035 | 3,040 | 32,300 | 3,040 |
| 2018-03-22 | 3,150 | 3,215 | 3,115 | 3,210 | 23,700 | 3,210 |
| 2018-03-20 | 3,160 | 3,170 | 3,145 | 3,160 | 11,000 | 3,160 |
| 2018-03-19 | 3,250 | 3,250 | 3,145 | 3,160 | 34,400 | 3,160 |
| 2018-03-16 | 3,240 | 3,290 | 3,235 | 3,275 | 39,900 | 3,275 |
| 2018-03-15 | 3,205 | 3,270 | 3,195 | 3,250 | 27,300 | 3,250 |
| 2018-03-14 | 3,235 | 3,250 | 3,200 | 3,200 | 14,500 | 3,200 |
| 2018-03-13 | 3,190 | 3,250 | 3,170 | 3,245 | 24,700 | 3,245 |
| 2018-03-12 | 3,250 | 3,250 | 3,190 | 3,195 | 14,300 | 3,195 |
| 2018-03-09 | 3,205 | 3,250 | 3,190 | 3,210 | 33,000 | 3,210 |
| 2018-03-08 | 3,200 | 3,230 | 3,180 | 3,185 | 29,500 | 3,185 |
| 2018-03-07 | 3,135 | 3,190 | 3,125 | 3,175 | 17,700 | 3,175 |
| 2018-03-06 | 3,175 | 3,220 | 3,175 | 3,185 | 25,400 | 3,185 |
| 2018-03-05 | 3,135 | 3,160 | 3,120 | 3,150 | 31,800 | 3,150 |
| 2018-03-02 | 3,160 | 3,175 | 3,125 | 3,160 | 31,800 | 3,160 |
| 2018-03-01 | 3,200 | 3,210 | 3,160 | 3,170 | 38,000 | 3,170 |
| 2018-02-28 | 3,220 | 3,240 | 3,185 | 3,185 | 31,300 | 3,185 |
| 2018-02-27 | 3,230 | 3,255 | 3,215 | 3,220 | 24,700 | 3,220 |
| 2018-02-26 | 3,260 | 3,285 | 3,210 | 3,230 | 26,700 | 3,230 |
| 2018-02-23 | 3,175 | 3,250 | 3,160 | 3,250 | 10,300 | 3,250 |
| 2018-02-22 | 3,210 | 3,210 | 3,170 | 3,175 | 16,900 | 3,175 |
| 2018-02-21 | 3,210 | 3,225 | 3,180 | 3,215 | 25,600 | 3,215 |
| 2018-02-20 | 3,220 | 3,220 | 3,180 | 3,200 | 16,300 | 3,200 |
| 2018-02-19 | 3,140 | 3,195 | 3,135 | 3,185 | 16,300 | 3,185 |
| 2018-02-16 | 3,070 | 3,145 | 3,060 | 3,100 | 22,100 | 3,100 |
| 2018-02-15 | 2,980 | 3,105 | 2,980 | 3,070 | 50,300 | 3,070 |
| 2018-02-14 | 3,130 | 3,155 | 3,075 | 3,100 | 27,300 | 3,100 |
| 2018-02-13 | 3,210 | 3,225 | 3,130 | 3,135 | 37,400 | 3,135 |
| 2018-02-09 | 3,150 | 3,210 | 3,125 | 3,190 | 33,900 | 3,190 |
| 2018-02-08 | 3,195 | 3,235 | 3,195 | 3,215 | 16,400 | 3,215 |
| 2018-02-07 | 3,285 | 3,320 | 3,195 | 3,195 | 40,900 | 3,195 |
| 2018-02-06 | 3,280 | 3,295 | 3,170 | 3,225 | 54,800 | 3,225 |
| 2018-02-05 | 3,385 | 3,400 | 3,360 | 3,375 | 25,400 | 3,375 |
| 2018-02-02 | 3,485 | 3,500 | 3,430 | 3,450 | 19,200 | 3,450 |
| 2018-02-01 | 3,380 | 3,540 | 3,380 | 3,520 | 38,600 | 3,520 |
| 2018-01-31 | 3,430 | 3,450 | 3,375 | 3,375 | 38,500 | 3,375 |
| 2018-01-30 | 3,470 | 3,480 | 3,425 | 3,430 | 24,600 | 3,430 |
| 2018-01-29 | 3,500 | 3,505 | 3,455 | 3,490 | 24,200 | 3,490 |
| 2018-01-26 | 3,490 | 3,515 | 3,445 | 3,455 | 24,300 | 3,455 |
| 2018-01-25 | 3,545 | 3,545 | 3,480 | 3,480 | 23,100 | 3,480 |
| 2018-01-24 | 3,560 | 3,580 | 3,535 | 3,570 | 16,000 | 3,570 |
| 2018-01-23 | 3,560 | 3,585 | 3,555 | 3,585 | 13,800 | 3,585 |
| 2018-01-22 | 3,550 | 3,555 | 3,500 | 3,555 | 18,300 | 3,555 |
| 2018-01-19 | 3,490 | 3,555 | 3,490 | 3,555 | 15,600 | 3,555 |
| 2018-01-18 | 3,545 | 3,585 | 3,505 | 3,505 | 18,100 | 3,505 |
| 2018-01-17 | 3,570 | 3,580 | 3,525 | 3,540 | 22,700 | 3,540 |
| 2018-01-16 | 3,580 | 3,615 | 3,565 | 3,610 | 13,700 | 3,610 |
| 2018-01-15 | 3,585 | 3,605 | 3,570 | 3,580 | 11,200 | 3,580 |
| 2018-01-12 | 3,615 | 3,620 | 3,570 | 3,580 | 24,900 | 3,580 |
| 2018-01-11 | 3,675 | 3,675 | 3,610 | 3,645 | 17,400 | 3,645 |
| 2018-01-10 | 3,720 | 3,735 | 3,640 | 3,685 | 23,100 | 3,685 |
| 2018-01-09 | 3,670 | 3,735 | 3,630 | 3,730 | 30,400 | 3,730 |
| 2018-01-05 | 3,665 | 3,695 | 3,650 | 3,680 | 28,300 | 3,680 |
| 2018-01-04 | 3,660 | 3,680 | 3,605 | 3,665 | 25,700 | 3,665 |
分割・併合履歴 ： [2015-09-28]1株→0.2株 [1989-03-28]1株→1.1株 [1985-03-27]1株→1.05株
