4919 (株)ミルボン 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 | 4,415 | 4,470 | 4,370 | 4,470 | 57,400 | 4,470 |
| 2018-12-27 | 4,255 | 4,435 | 4,235 | 4,415 | 88,400 | 4,415 |
| 2018-12-26 | 3,995 | 4,175 | 3,975 | 4,055 | 101,900 | 4,055 |
| 2018-12-25 | 3,980 | 3,995 | 3,885 | 3,980 | 229,000 | 3,980 |
| 2018-12-21 | 4,440 | 4,440 | 4,160 | 4,170 | 114,600 | 4,170 |
| 2018-12-20 | 4,540 | 4,560 | 4,410 | 4,430 | 135,900 | 4,430 |
| 2018-12-19 | 4,430 | 4,540 | 4,385 | 4,525 | 127,000 | 4,525 |
| 2018-12-18 | 4,385 | 4,385 | 4,310 | 4,360 | 108,600 | 4,360 |
| 2018-12-17 | 4,480 | 4,525 | 4,450 | 4,455 | 76,700 | 4,455 |
| 2018-12-14 | 4,580 | 4,655 | 4,490 | 4,490 | 112,300 | 4,490 |
| 2018-12-13 | 4,740 | 4,740 | 4,520 | 4,615 | 125,100 | 4,615 |
| 2018-12-12 | 4,690 | 4,735 | 4,665 | 4,715 | 69,300 | 4,715 |
| 2018-12-11 | 4,820 | 4,820 | 4,625 | 4,640 | 106,700 | 4,640 |
| 2018-12-10 | 4,895 | 4,945 | 4,825 | 4,875 | 91,400 | 4,875 |
| 2018-12-07 | 4,940 | 4,995 | 4,895 | 4,935 | 81,700 | 4,935 |
| 2018-12-06 | 4,900 | 4,920 | 4,845 | 4,890 | 95,700 | 4,890 |
| 2018-12-05 | 4,835 | 4,945 | 4,810 | 4,910 | 78,400 | 4,910 |
| 2018-12-04 | 4,955 | 5,000 | 4,870 | 4,905 | 90,500 | 4,905 |
| 2018-12-03 | 4,960 | 4,975 | 4,900 | 4,965 | 68,100 | 4,965 |
| 2018-11-30 | 4,795 | 4,920 | 4,785 | 4,920 | 195,400 | 4,920 |
| 2018-11-29 | 4,800 | 4,870 | 4,745 | 4,790 | 135,900 | 4,790 |
| 2018-11-28 | 4,660 | 4,745 | 4,650 | 4,735 | 123,200 | 4,735 |
| 2018-11-27 | 4,560 | 4,630 | 4,535 | 4,605 | 110,100 | 4,605 |
| 2018-11-26 | 4,410 | 4,485 | 4,385 | 4,465 | 51,500 | 4,465 |
| 2018-11-22 | 4,345 | 4,435 | 4,280 | 4,430 | 68,700 | 4,430 |
| 2018-11-21 | 4,220 | 4,375 | 4,200 | 4,360 | 80,300 | 4,360 |
| 2018-11-20 | 4,250 | 4,310 | 4,205 | 4,280 | 48,800 | 4,280 |
| 2018-11-19 | 4,275 | 4,340 | 4,275 | 4,290 | 57,200 | 4,290 |
| 2018-11-16 | 4,330 | 4,385 | 4,255 | 4,270 | 100,800 | 4,270 |
| 2018-11-15 | 4,130 | 4,320 | 4,130 | 4,310 | 96,700 | 4,310 |
| 2018-11-14 | 4,150 | 4,195 | 4,100 | 4,135 | 71,300 | 4,135 |
| 2018-11-13 | 4,150 | 4,185 | 4,095 | 4,130 | 66,900 | 4,130 |
| 2018-11-12 | 4,205 | 4,280 | 4,165 | 4,215 | 60,500 | 4,215 |
| 2018-11-09 | 4,210 | 4,260 | 4,195 | 4,210 | 83,300 | 4,210 |
| 2018-11-08 | 4,180 | 4,210 | 4,140 | 4,170 | 56,200 | 4,170 |
| 2018-11-07 | 4,140 | 4,175 | 4,090 | 4,110 | 77,100 | 4,110 |
| 2018-11-06 | 4,180 | 4,195 | 4,075 | 4,095 | 97,300 | 4,095 |
| 2018-11-05 | 4,130 | 4,245 | 4,110 | 4,180 | 94,800 | 4,180 |
| 2018-11-02 | 4,095 | 4,175 | 4,045 | 4,150 | 132,800 | 4,150 |
| 2018-11-01 | 4,030 | 4,080 | 4,000 | 4,035 | 128,200 | 4,035 |
| 2018-10-31 | 4,000 | 4,095 | 3,990 | 4,050 | 186,000 | 4,050 |
| 2018-10-30 | 3,820 | 4,070 | 3,785 | 4,010 | 331,200 | 4,010 |
| 2018-10-29 | 4,100 | 4,190 | 3,820 | 3,820 | 307,300 | 3,820 |
| 2018-10-26 | 4,650 | 4,660 | 4,500 | 4,520 | 165,900 | 4,520 |
| 2018-10-25 | 4,565 | 4,600 | 4,465 | 4,515 | 112,900 | 4,515 |
| 2018-10-24 | 4,545 | 4,655 | 4,545 | 4,635 | 101,900 | 4,635 |
| 2018-10-23 | 4,580 | 4,595 | 4,515 | 4,515 | 83,300 | 4,515 |
| 2018-10-22 | 4,555 | 4,605 | 4,485 | 4,580 | 76,700 | 4,580 |
| 2018-10-19 | 4,505 | 4,580 | 4,500 | 4,555 | 60,400 | 4,555 |
| 2018-10-18 | 4,705 | 4,730 | 4,565 | 4,570 | 92,900 | 4,570 |
| 2018-10-17 | 4,700 | 4,745 | 4,675 | 4,720 | 55,900 | 4,720 |
| 2018-10-16 | 4,700 | 4,700 | 4,605 | 4,625 | 61,600 | 4,625 |
| 2018-10-15 | 4,840 | 4,855 | 4,715 | 4,720 | 69,700 | 4,720 |
| 2018-10-12 | 4,800 | 4,890 | 4,760 | 4,865 | 80,000 | 4,865 |
| 2018-10-11 | 4,800 | 4,880 | 4,770 | 4,800 | 124,200 | 4,800 |
| 2018-10-10 | 4,950 | 5,030 | 4,910 | 4,985 | 81,000 | 4,985 |
| 2018-10-09 | 5,140 | 5,170 | 4,870 | 4,895 | 136,000 | 4,895 |
| 2018-10-05 | 5,240 | 5,290 | 5,130 | 5,240 | 110,900 | 5,240 |
| 2018-10-04 | 5,190 | 5,190 | 5,130 | 5,150 | 82,000 | 5,150 |
| 2018-10-03 | 5,140 | 5,210 | 5,090 | 5,090 | 50,800 | 5,090 |
| 2018-10-02 | 5,120 | 5,200 | 5,100 | 5,150 | 55,300 | 5,150 |
| 2018-10-01 | 5,190 | 5,200 | 5,050 | 5,080 | 53,900 | 5,080 |
| 2018-09-28 | 5,100 | 5,250 | 5,080 | 5,210 | 96,100 | 5,210 |
| 2018-09-27 | 5,090 | 5,190 | 5,000 | 5,050 | 115,500 | 5,050 |
| 2018-09-26 | 5,000 | 5,110 | 4,965 | 5,090 | 111,400 | 5,090 |
| 2018-09-25 | 4,970 | 5,050 | 4,970 | 5,040 | 150,000 | 5,040 |
| 2018-09-21 | 4,995 | 5,020 | 4,955 | 4,995 | 91,900 | 4,995 |
| 2018-09-20 | 5,030 | 5,030 | 4,975 | 4,995 | 82,200 | 4,995 |
| 2018-09-19 | 4,985 | 5,010 | 4,955 | 4,985 | 80,400 | 4,985 |
| 2018-09-18 | 4,860 | 4,960 | 4,845 | 4,950 | 67,200 | 4,950 |
| 2018-09-14 | 4,900 | 4,915 | 4,825 | 4,850 | 90,100 | 4,850 |
| 2018-09-13 | 4,745 | 4,900 | 4,740 | 4,890 | 82,600 | 4,890 |
| 2018-09-12 | 4,800 | 4,815 | 4,675 | 4,720 | 115,500 | 4,720 |
| 2018-09-11 | 4,740 | 4,760 | 4,690 | 4,700 | 86,900 | 4,700 |
| 2018-09-10 | 4,850 | 4,850 | 4,715 | 4,725 | 81,800 | 4,725 |
| 2018-09-07 | 4,860 | 4,875 | 4,790 | 4,840 | 82,200 | 4,840 |
| 2018-09-06 | 4,985 | 4,985 | 4,875 | 4,900 | 61,500 | 4,900 |
| 2018-09-05 | 5,090 | 5,090 | 4,990 | 4,990 | 65,700 | 4,990 |
| 2018-09-04 | 5,010 | 5,050 | 4,985 | 5,020 | 41,600 | 5,020 |
| 2018-09-03 | 5,040 | 5,070 | 4,980 | 4,980 | 37,000 | 4,980 |
| 2018-08-31 | 5,050 | 5,100 | 4,970 | 5,050 | 89,400 | 5,050 |
| 2018-08-30 | 5,160 | 5,180 | 5,030 | 5,060 | 132,600 | 5,060 |
| 2018-08-29 | 5,220 | 5,270 | 5,170 | 5,190 | 81,300 | 5,190 |
| 2018-08-28 | 5,280 | 5,280 | 5,170 | 5,190 | 64,900 | 5,190 |
| 2018-08-27 | 5,100 | 5,250 | 5,060 | 5,220 | 89,000 | 5,220 |
| 2018-08-24 | 4,995 | 5,030 | 4,980 | 5,020 | 60,600 | 5,020 |
| 2018-08-23 | 4,900 | 4,955 | 4,880 | 4,950 | 103,700 | 4,950 |
| 2018-08-22 | 4,975 | 4,975 | 4,780 | 4,855 | 127,100 | 4,855 |
| 2018-08-21 | 5,040 | 5,070 | 4,980 | 5,000 | 216,100 | 5,000 |
| 2018-08-20 | 5,160 | 5,210 | 5,040 | 5,040 | 104,300 | 5,040 |
| 2018-08-17 | 5,070 | 5,270 | 5,070 | 5,240 | 107,500 | 5,240 |
| 2018-08-16 | 5,030 | 5,130 | 4,950 | 5,060 | 167,600 | 5,060 |
| 2018-08-15 | 5,040 | 5,090 | 4,990 | 5,030 | 62,300 | 5,030 |
| 2018-08-14 | 5,060 | 5,080 | 4,980 | 5,040 | 58,900 | 5,040 |
| 2018-08-13 | 5,170 | 5,200 | 4,985 | 5,010 | 122,000 | 5,010 |
| 2018-08-10 | 5,180 | 5,230 | 5,160 | 5,160 | 49,700 | 5,160 |
| 2018-08-09 | 5,190 | 5,230 | 5,110 | 5,220 | 39,800 | 5,220 |
| 2018-08-08 | 5,220 | 5,280 | 5,170 | 5,180 | 84,300 | 5,180 |
| 2018-08-07 | 5,250 | 5,300 | 5,120 | 5,260 | 113,200 | 5,260 |
| 2018-08-06 | 5,240 | 5,330 | 5,190 | 5,220 | 118,200 | 5,220 |
| 2018-08-03 | 5,220 | 5,330 | 5,090 | 5,110 | 92,200 | 5,110 |
| 2018-08-02 | 5,400 | 5,400 | 5,140 | 5,180 | 190,900 | 5,180 |
| 2018-08-01 | 5,500 | 5,520 | 5,340 | 5,400 | 240,100 | 5,400 |
| 2018-07-31 | 5,700 | 5,790 | 5,500 | 5,510 | 185,100 | 5,510 |
| 2018-07-30 | 5,610 | 5,880 | 5,600 | 5,790 | 316,600 | 5,790 |
| 2018-07-27 | 5,380 | 5,610 | 5,330 | 5,540 | 277,000 | 5,540 |
| 2018-07-26 | 5,220 | 5,440 | 5,210 | 5,320 | 405,300 | 5,320 |
| 2018-07-25 | 4,880 | 5,050 | 4,855 | 5,040 | 118,400 | 5,040 |
| 2018-07-24 | 4,910 | 4,910 | 4,790 | 4,810 | 54,100 | 4,810 |
| 2018-07-23 | 4,870 | 4,900 | 4,810 | 4,840 | 57,300 | 4,840 |
| 2018-07-20 | 4,885 | 4,940 | 4,780 | 4,800 | 65,400 | 4,800 |
| 2018-07-19 | 4,950 | 4,975 | 4,880 | 4,890 | 74,000 | 4,890 |
| 2018-07-18 | 5,050 | 5,060 | 4,930 | 4,940 | 52,800 | 4,940 |
| 2018-07-17 | 4,865 | 5,030 | 4,865 | 5,020 | 81,600 | 5,020 |
| 2018-07-13 | 4,860 | 4,875 | 4,740 | 4,825 | 57,400 | 4,825 |
| 2018-07-12 | 4,745 | 4,870 | 4,735 | 4,855 | 77,800 | 4,855 |
| 2018-07-11 | 4,715 | 4,750 | 4,630 | 4,740 | 81,800 | 4,740 |
| 2018-07-10 | 4,650 | 4,780 | 4,635 | 4,715 | 210,000 | 4,715 |
| 2018-07-09 | 4,645 | 4,670 | 4,585 | 4,635 | 86,500 | 4,635 |
| 2018-07-06 | 4,765 | 4,800 | 4,630 | 4,645 | 75,000 | 4,645 |
| 2018-07-05 | 4,770 | 4,820 | 4,685 | 4,700 | 56,600 | 4,700 |
| 2018-07-04 | 4,745 | 4,830 | 4,700 | 4,800 | 52,400 | 4,800 |
| 2018-07-03 | 4,785 | 4,865 | 4,685 | 4,715 | 85,100 | 4,715 |
| 2018-07-02 | 4,970 | 4,970 | 4,755 | 4,765 | 105,400 | 4,765 |
| 2018-06-29 | 4,900 | 4,985 | 4,890 | 4,965 | 60,600 | 4,965 |
| 2018-06-28 | 4,860 | 4,910 | 4,780 | 4,900 | 52,900 | 4,900 |
| 2018-06-27 | 4,850 | 4,940 | 4,840 | 4,905 | 55,500 | 4,905 |
| 2018-06-26 | 4,905 | 4,920 | 4,855 | 4,870 | 39,900 | 4,870 |
| 2018-06-25 | 5,040 | 5,040 | 4,910 | 4,920 | 69,400 | 4,920 |
| 2018-06-22 | 5,070 | 5,120 | 5,040 | 5,040 | 73,700 | 5,040 |
| 2018-06-21 | 4,900 | 5,140 | 4,900 | 5,120 | 115,100 | 5,120 |
| 2018-06-20 | 4,945 | 5,010 | 4,895 | 4,915 | 103,900 | 4,915 |
| 2018-06-19 | 5,050 | 5,080 | 4,935 | 4,945 | 74,100 | 4,945 |
| 2018-06-18 | 5,090 | 5,140 | 5,070 | 5,100 | 57,900 | 5,100 |
| 2018-06-15 | 5,160 | 5,180 | 5,070 | 5,070 | 61,700 | 5,070 |
| 2018-06-14 | 5,190 | 5,240 | 5,160 | 5,170 | 74,000 | 5,170 |
| 2018-06-13 | 5,210 | 5,260 | 5,190 | 5,230 | 51,900 | 5,230 |
| 2018-06-12 | 5,260 | 5,260 | 5,190 | 5,200 | 46,000 | 5,200 |
| 2018-06-11 | 5,250 | 5,250 | 5,210 | 5,220 | 63,500 | 5,220 |
| 2018-06-08 | 5,200 | 5,270 | 5,190 | 5,240 | 80,100 | 5,240 |
| 2018-06-07 | 5,190 | 5,250 | 5,190 | 5,220 | 59,200 | 5,220 |
| 2018-06-06 | 5,280 | 5,280 | 5,170 | 5,210 | 67,300 | 5,210 |
| 2018-06-05 | 5,200 | 5,310 | 5,200 | 5,310 | 52,400 | 5,310 |
| 2018-06-04 | 5,280 | 5,310 | 5,180 | 5,210 | 71,700 | 5,210 |
| 2018-06-01 | 5,250 | 5,330 | 5,220 | 5,240 | 68,800 | 5,240 |
| 2018-05-31 | 5,310 | 5,310 | 5,230 | 5,270 | 82,900 | 5,270 |
| 2018-05-30 | 5,250 | 5,330 | 5,210 | 5,230 | 69,500 | 5,230 |
| 2018-05-29 | 5,360 | 5,360 | 5,270 | 5,310 | 54,700 | 5,310 |
| 2018-05-28 | 5,350 | 5,360 | 5,250 | 5,300 | 91,100 | 5,300 |
| 2018-05-25 | 5,350 | 5,410 | 5,310 | 5,380 | 39,500 | 5,380 |
| 2018-05-24 | 5,330 | 5,470 | 5,310 | 5,390 | 62,500 | 5,390 |
| 2018-05-23 | 5,310 | 5,420 | 5,280 | 5,350 | 43,600 | 5,350 |
| 2018-05-22 | 5,320 | 5,330 | 5,260 | 5,310 | 34,700 | 5,310 |
| 2018-05-21 | 5,350 | 5,370 | 5,270 | 5,320 | 36,900 | 5,320 |
| 2018-05-18 | 5,240 | 5,320 | 5,180 | 5,320 | 51,200 | 5,320 |
| 2018-05-17 | 5,260 | 5,270 | 5,200 | 5,200 | 68,100 | 5,200 |
| 2018-05-16 | 5,260 | 5,360 | 5,210 | 5,350 | 74,300 | 5,350 |
| 2018-05-15 | 5,180 | 5,270 | 5,160 | 5,260 | 57,700 | 5,260 |
| 2018-05-14 | 5,160 | 5,280 | 5,160 | 5,220 | 55,700 | 5,220 |
| 2018-05-11 | 5,020 | 5,150 | 5,020 | 5,150 | 74,500 | 5,150 |
| 2018-05-10 | 5,130 | 5,130 | 5,000 | 5,040 | 62,300 | 5,040 |
| 2018-05-09 | 5,200 | 5,260 | 5,050 | 5,070 | 102,400 | 5,070 |
| 2018-05-08 | 5,090 | 5,300 | 5,030 | 5,220 | 162,700 | 5,220 |
| 2018-05-07 | 5,110 | 5,180 | 5,040 | 5,060 | 122,900 | 5,060 |
| 2018-05-02 | 5,460 | 5,470 | 4,915 | 5,120 | 467,400 | 5,120 |
| 2018-05-01 | 5,470 | 5,470 | 5,410 | 5,470 | 175,300 | 5,470 |
| 2018-04-27 | 4,755 | 4,820 | 4,755 | 4,765 | 86,400 | 4,765 |
| 2018-04-26 | 4,710 | 4,745 | 4,680 | 4,735 | 63,100 | 4,735 |
| 2018-04-25 | 4,670 | 4,750 | 4,650 | 4,710 | 87,400 | 4,710 |
| 2018-04-24 | 4,685 | 4,735 | 4,640 | 4,715 | 104,400 | 4,715 |
| 2018-04-23 | 4,775 | 4,775 | 4,615 | 4,655 | 89,700 | 4,655 |
| 2018-04-20 | 4,730 | 4,805 | 4,665 | 4,775 | 96,000 | 4,775 |
| 2018-04-19 | 4,800 | 4,815 | 4,735 | 4,740 | 84,400 | 4,740 |
| 2018-04-18 | 4,790 | 4,800 | 4,730 | 4,785 | 91,300 | 4,785 |
| 2018-04-17 | 4,755 | 4,810 | 4,750 | 4,790 | 73,700 | 4,790 |
| 2018-04-16 | 4,765 | 4,860 | 4,765 | 4,790 | 83,000 | 4,790 |
| 2018-04-13 | 4,865 | 4,895 | 4,735 | 4,765 | 76,500 | 4,765 |
| 2018-04-12 | 4,720 | 4,915 | 4,710 | 4,840 | 87,300 | 4,840 |
| 2018-04-11 | 4,910 | 4,920 | 4,760 | 4,790 | 147,200 | 4,790 |
| 2018-04-10 | 5,030 | 5,050 | 4,945 | 5,010 | 160,300 | 5,010 |
| 2018-04-09 | 5,070 | 5,140 | 5,020 | 5,060 | 94,100 | 5,060 |
| 2018-04-06 | 4,885 | 5,130 | 4,880 | 5,060 | 132,300 | 5,060 |
| 2018-04-05 | 4,805 | 4,880 | 4,800 | 4,865 | 67,500 | 4,865 |
| 2018-04-04 | 4,785 | 4,825 | 4,715 | 4,805 | 103,400 | 4,805 |
| 2018-04-03 | 4,660 | 4,800 | 4,650 | 4,765 | 94,800 | 4,765 |
| 2018-03-30 | 4,770 | 4,770 | 4,645 | 4,705 | 52,000 | 4,705 |
| 2018-03-29 | 4,700 | 4,800 | 4,670 | 4,705 | 349,800 | 4,705 |
| 2018-03-28 | 4,620 | 4,670 | 4,575 | 4,650 | 95,900 | 4,650 |
| 2018-03-27 | 4,480 | 4,655 | 4,480 | 4,650 | 173,600 | 4,650 |
| 2018-03-26 | 4,410 | 4,455 | 4,380 | 4,455 | 111,700 | 4,455 |
| 2018-03-23 | 4,510 | 4,555 | 4,435 | 4,450 | 78,700 | 4,450 |
| 2018-03-22 | 4,440 | 4,585 | 4,425 | 4,580 | 58,600 | 4,580 |
| 2018-03-20 | 4,550 | 4,550 | 4,435 | 4,470 | 57,000 | 4,470 |
| 2018-03-19 | 4,500 | 4,575 | 4,495 | 4,550 | 52,600 | 4,550 |
| 2018-03-16 | 4,580 | 4,590 | 4,490 | 4,505 | 87,700 | 4,505 |
| 2018-03-15 | 4,515 | 4,575 | 4,495 | 4,545 | 94,600 | 4,545 |
| 2018-03-14 | 4,535 | 4,565 | 4,495 | 4,550 | 68,600 | 4,550 |
| 2018-03-13 | 4,510 | 4,585 | 4,510 | 4,580 | 60,800 | 4,580 |
| 2018-03-12 | 4,505 | 4,520 | 4,450 | 4,500 | 95,000 | 4,500 |
| 2018-03-09 | 4,505 | 4,565 | 4,425 | 4,450 | 178,500 | 4,450 |
| 2018-03-08 | 4,540 | 4,540 | 4,430 | 4,480 | 150,100 | 4,480 |
| 2018-03-07 | 4,500 | 4,570 | 4,465 | 4,495 | 157,600 | 4,495 |
| 2018-03-06 | 4,460 | 4,535 | 4,430 | 4,520 | 187,100 | 4,520 |
| 2018-03-05 | 4,420 | 4,460 | 4,370 | 4,405 | 148,300 | 4,405 |
| 2018-03-02 | 4,360 | 4,510 | 4,355 | 4,430 | 183,700 | 4,430 |
| 2018-03-01 | 4,460 | 4,460 | 4,375 | 4,415 | 177,700 | 4,415 |
| 2018-02-28 | 4,565 | 4,575 | 4,475 | 4,480 | 177,500 | 4,480 |
| 2018-02-27 | 4,555 | 4,680 | 4,530 | 4,665 | 160,900 | 4,665 |
| 2018-02-26 | 4,595 | 4,595 | 4,475 | 4,500 | 108,500 | 4,500 |
| 2018-02-23 | 4,515 | 4,580 | 4,465 | 4,570 | 183,000 | 4,570 |
| 2018-02-22 | 4,430 | 4,565 | 4,425 | 4,525 | 281,100 | 4,525 |
| 2018-02-21 | 4,220 | 4,375 | 4,190 | 4,360 | 273,300 | 4,360 |
| 2018-02-20 | 4,040 | 4,215 | 4,040 | 4,215 | 318,000 | 4,215 |
| 2018-02-19 | 3,860 | 4,040 | 3,860 | 4,035 | 235,200 | 4,035 |
| 2018-02-16 | 3,690 | 3,835 | 3,680 | 3,805 | 142,100 | 3,805 |
| 2018-02-15 | 3,615 | 3,690 | 3,465 | 3,640 | 275,300 | 3,640 |
| 2018-02-14 | 3,585 | 3,710 | 3,490 | 3,680 | 187,900 | 3,680 |
| 2018-02-13 | 3,600 | 3,615 | 3,545 | 3,575 | 110,700 | 3,575 |
| 2018-02-09 | 3,430 | 3,570 | 3,405 | 3,565 | 149,000 | 3,565 |
| 2018-02-08 | 3,480 | 3,560 | 3,470 | 3,540 | 90,400 | 3,540 |
| 2018-02-07 | 3,510 | 3,585 | 3,460 | 3,460 | 82,700 | 3,460 |
| 2018-02-06 | 3,465 | 3,465 | 3,340 | 3,400 | 148,200 | 3,400 |
| 2018-02-05 | 3,690 | 3,720 | 3,610 | 3,620 | 87,500 | 3,620 |
| 2018-02-02 | 3,685 | 3,765 | 3,665 | 3,735 | 144,800 | 3,735 |
| 2018-02-01 | 3,630 | 3,695 | 3,620 | 3,685 | 121,300 | 3,685 |
| 2018-01-31 | 3,690 | 3,700 | 3,615 | 3,625 | 137,700 | 3,625 |
| 2018-01-30 | 3,705 | 3,760 | 3,680 | 3,685 | 137,400 | 3,685 |
| 2018-01-29 | 3,760 | 3,800 | 3,690 | 3,690 | 163,000 | 3,690 |
| 2018-01-26 | 3,825 | 3,830 | 3,755 | 3,760 | 112,600 | 3,760 |
| 2018-01-25 | 3,885 | 3,895 | 3,765 | 3,825 | 144,800 | 3,825 |
| 2018-01-24 | 3,830 | 3,955 | 3,820 | 3,900 | 443,500 | 3,900 |
| 2018-01-23 | 3,700 | 3,740 | 3,685 | 3,705 | 70,700 | 3,705 |
| 2018-01-22 | 3,740 | 3,740 | 3,680 | 3,705 | 59,400 | 3,705 |
| 2018-01-19 | 3,710 | 3,755 | 3,700 | 3,720 | 46,400 | 3,720 |
| 2018-01-18 | 3,800 | 3,800 | 3,705 | 3,710 | 71,100 | 3,710 |
| 2018-01-17 | 3,745 | 3,790 | 3,710 | 3,745 | 66,300 | 3,745 |
| 2018-01-16 | 3,710 | 3,735 | 3,695 | 3,725 | 60,200 | 3,725 |
| 2018-01-15 | 3,685 | 3,710 | 3,675 | 3,700 | 33,200 | 3,700 |
| 2018-01-12 | 3,680 | 3,700 | 3,665 | 3,670 | 50,600 | 3,670 |
| 2018-01-11 | 3,715 | 3,730 | 3,695 | 3,700 | 62,600 | 3,700 |
| 2018-01-10 | 3,845 | 3,845 | 3,735 | 3,735 | 74,600 | 3,735 |
| 2018-01-09 | 3,815 | 3,855 | 3,770 | 3,840 | 123,100 | 3,840 |
| 2018-01-05 | 3,795 | 3,825 | 3,785 | 3,815 | 90,900 | 3,815 |
| 2018-01-04 | 3,800 | 3,800 | 3,750 | 3,775 | 93,400 | 3,775 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
