4921 (株)ファンケル 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 | 2,842 | 2,869 | 2,762 | 2,807 | 520,800 | 2,807 |
| 2018-12-27 | 2,819 | 2,903 | 2,767 | 2,852 | 1,019,200 | 2,852 |
| 2018-12-26 | 2,597 | 2,712 | 2,562 | 2,631 | 581,300 | 2,631 |
| 2018-12-25 | 2,565 | 2,641 | 2,532 | 2,599 | 649,300 | 2,599 |
| 2018-12-21 | 2,750 | 2,788 | 2,675 | 2,735 | 951,600 | 2,735 |
| 2018-12-20 | 2,851 | 2,890 | 2,732 | 2,766 | 888,500 | 2,766 |
| 2018-12-19 | 2,860 | 2,930 | 2,820 | 2,917 | 704,200 | 2,917 |
| 2018-12-18 | 2,793 | 2,851 | 2,737 | 2,788 | 697,800 | 2,788 |
| 2018-12-17 | 2,857 | 2,879 | 2,805 | 2,868 | 529,400 | 2,868 |
| 2018-12-14 | 2,932 | 3,015 | 2,906 | 2,907 | 1,061,400 | 2,907 |
| 2018-12-13 | 2,951 | 2,955 | 2,846 | 2,938 | 679,800 | 2,938 |
| 2018-12-12 | 2,854 | 2,966 | 2,845 | 2,935 | 576,800 | 2,935 |
| 2018-12-11 | 2,865 | 2,877 | 2,788 | 2,830 | 616,800 | 2,830 |
| 2018-12-10 | 2,831 | 2,888 | 2,785 | 2,824 | 542,900 | 2,824 |
| 2018-12-07 | 2,901 | 2,940 | 2,872 | 2,912 | 579,900 | 2,912 |
| 2018-12-06 | 2,968 | 2,969 | 2,815 | 2,865 | 651,200 | 2,865 |
| 2018-12-05 | 2,922 | 2,993 | 2,882 | 2,967 | 870,000 | 2,967 |
| 2018-12-04 | 3,045 | 3,155 | 3,015 | 3,015 | 901,800 | 3,015 |
| 2018-12-03 | 2,990 | 3,090 | 2,966 | 3,070 | 804,200 | 3,070 |
| 2018-11-30 | 2,968 | 2,978 | 2,918 | 2,962 | 877,300 | 2,962 |
| 2018-11-29 | 2,965 | 3,000 | 2,901 | 2,957 | 1,191,000 | 2,957 |
| 2018-11-28 | 2,958 | 2,998 | 2,929 | 2,960 | 862,700 | 2,960 |
| 2018-11-27 | 5,930 | 5,970 | 5,810 | 5,920 | 466,200 | 2,960 |
| 2018-11-26 | 5,780 | 5,960 | 5,730 | 5,920 | 646,600 | 2,960 |
| 2018-11-22 | 5,550 | 5,730 | 5,510 | 5,730 | 676,900 | 2,865 |
| 2018-11-21 | 5,530 | 5,610 | 5,400 | 5,470 | 587,800 | 2,735 |
| 2018-11-20 | 5,570 | 5,680 | 5,550 | 5,640 | 563,600 | 2,820 |
| 2018-11-19 | 5,520 | 5,670 | 5,520 | 5,630 | 487,000 | 2,815 |
| 2018-11-16 | 5,470 | 5,630 | 5,450 | 5,530 | 921,700 | 2,765 |
| 2018-11-15 | 5,320 | 5,510 | 5,320 | 5,450 | 601,900 | 2,725 |
| 2018-11-14 | 5,330 | 5,400 | 5,240 | 5,340 | 551,100 | 2,670 |
| 2018-11-13 | 5,300 | 5,410 | 5,230 | 5,330 | 734,800 | 2,665 |
| 2018-11-12 | 5,310 | 5,480 | 5,270 | 5,430 | 824,600 | 2,715 |
| 2018-11-09 | 5,350 | 5,420 | 5,210 | 5,300 | 551,600 | 2,650 |
| 2018-11-08 | 5,290 | 5,420 | 5,250 | 5,410 | 760,800 | 2,705 |
| 2018-11-07 | 5,250 | 5,280 | 5,120 | 5,190 | 687,600 | 2,595 |
| 2018-11-06 | 5,260 | 5,280 | 5,120 | 5,220 | 514,200 | 2,610 |
| 2018-11-05 | 5,210 | 5,290 | 5,150 | 5,240 | 604,200 | 2,620 |
| 2018-11-02 | 5,180 | 5,380 | 5,100 | 5,350 | 1,274,900 | 2,675 |
| 2018-11-01 | 4,990 | 5,150 | 4,845 | 5,080 | 1,330,300 | 2,540 |
| 2018-10-31 | 4,940 | 5,010 | 4,780 | 4,990 | 2,192,900 | 2,495 |
| 2018-10-30 | 4,360 | 4,525 | 4,165 | 4,405 | 1,477,200 | 2,202.50 |
| 2018-10-29 | 4,370 | 4,515 | 4,370 | 4,425 | 823,600 | 2,212.50 |
| 2018-10-26 | 4,550 | 4,560 | 4,285 | 4,370 | 659,800 | 2,185 |
| 2018-10-25 | 4,420 | 4,485 | 4,330 | 4,450 | 757,100 | 2,225 |
| 2018-10-24 | 4,535 | 4,600 | 4,470 | 4,525 | 532,000 | 2,262.50 |
| 2018-10-23 | 4,555 | 4,595 | 4,420 | 4,465 | 481,300 | 2,232.50 |
| 2018-10-22 | 4,445 | 4,705 | 4,445 | 4,645 | 807,000 | 2,322.50 |
| 2018-10-19 | 4,330 | 4,485 | 4,305 | 4,480 | 749,400 | 2,240 |
| 2018-10-18 | 4,585 | 4,585 | 4,420 | 4,435 | 433,300 | 2,217.50 |
| 2018-10-17 | 4,540 | 4,650 | 4,515 | 4,570 | 646,500 | 2,285 |
| 2018-10-16 | 4,590 | 4,625 | 4,340 | 4,405 | 1,094,800 | 2,202.50 |
| 2018-10-15 | 4,795 | 4,810 | 4,610 | 4,610 | 507,000 | 2,305 |
| 2018-10-12 | 4,730 | 4,835 | 4,710 | 4,810 | 692,800 | 2,405 |
| 2018-10-11 | 4,650 | 4,820 | 4,570 | 4,730 | 898,500 | 2,365 |
| 2018-10-10 | 4,990 | 5,060 | 4,870 | 4,940 | 557,400 | 2,470 |
| 2018-10-09 | 4,960 | 4,990 | 4,865 | 4,920 | 469,600 | 2,460 |
| 2018-10-05 | 5,050 | 5,140 | 4,940 | 5,010 | 827,700 | 2,505 |
| 2018-10-04 | 5,380 | 5,380 | 4,990 | 5,090 | 938,000 | 2,545 |
| 2018-10-03 | 5,350 | 5,510 | 5,340 | 5,380 | 465,300 | 2,690 |
| 2018-10-02 | 5,490 | 5,510 | 5,340 | 5,390 | 404,700 | 2,695 |
| 2018-10-01 | 5,550 | 5,600 | 5,420 | 5,470 | 451,000 | 2,735 |
| 2018-09-28 | 5,570 | 5,630 | 5,520 | 5,580 | 443,000 | 2,790 |
| 2018-09-27 | 5,560 | 5,660 | 5,450 | 5,470 | 627,700 | 2,735 |
| 2018-09-26 | 5,520 | 5,630 | 5,520 | 5,580 | 498,800 | 2,790 |
| 2018-09-25 | 5,380 | 5,650 | 5,340 | 5,520 | 1,157,800 | 2,760 |
| 2018-09-21 | 5,330 | 5,450 | 5,250 | 5,320 | 1,273,000 | 2,660 |
| 2018-09-20 | 5,180 | 5,320 | 5,070 | 5,210 | 578,600 | 2,605 |
| 2018-09-19 | 5,190 | 5,240 | 5,110 | 5,200 | 619,900 | 2,600 |
| 2018-09-18 | 5,000 | 5,060 | 4,950 | 5,060 | 596,600 | 2,530 |
| 2018-09-14 | 5,030 | 5,050 | 4,925 | 4,990 | 559,600 | 2,495 |
| 2018-09-13 | 4,860 | 5,050 | 4,820 | 4,975 | 989,200 | 2,487.50 |
| 2018-09-12 | 5,000 | 5,070 | 4,840 | 4,870 | 764,500 | 2,435 |
| 2018-09-11 | 5,050 | 5,150 | 4,900 | 5,050 | 882,900 | 2,525 |
| 2018-09-10 | 5,280 | 5,310 | 5,000 | 5,030 | 870,200 | 2,515 |
| 2018-09-07 | 5,160 | 5,400 | 5,160 | 5,280 | 738,400 | 2,640 |
| 2018-09-06 | 5,140 | 5,380 | 5,100 | 5,240 | 1,251,200 | 2,620 |
| 2018-09-05 | 5,810 | 5,820 | 5,310 | 5,380 | 1,849,100 | 2,690 |
| 2018-09-04 | 5,760 | 6,030 | 5,730 | 5,960 | 662,600 | 2,980 |
| 2018-09-03 | 5,710 | 5,770 | 5,670 | 5,770 | 316,100 | 2,885 |
| 2018-08-31 | 5,570 | 5,750 | 5,510 | 5,710 | 398,000 | 2,855 |
| 2018-08-30 | 5,640 | 5,720 | 5,590 | 5,660 | 313,400 | 2,830 |
| 2018-08-29 | 5,550 | 5,710 | 5,550 | 5,630 | 324,200 | 2,815 |
| 2018-08-28 | 5,690 | 5,700 | 5,430 | 5,580 | 651,400 | 2,790 |
| 2018-08-27 | 5,550 | 5,650 | 5,510 | 5,640 | 462,700 | 2,820 |
| 2018-08-24 | 5,400 | 5,470 | 5,340 | 5,460 | 435,300 | 2,730 |
| 2018-08-23 | 5,190 | 5,430 | 5,190 | 5,400 | 649,900 | 2,700 |
| 2018-08-22 | 5,200 | 5,260 | 5,030 | 5,150 | 627,600 | 2,575 |
| 2018-08-21 | 5,080 | 5,270 | 5,050 | 5,200 | 819,400 | 2,600 |
| 2018-08-20 | 4,985 | 5,170 | 4,935 | 5,070 | 954,800 | 2,535 |
| 2018-08-17 | 5,320 | 5,320 | 5,010 | 5,050 | 997,100 | 2,525 |
| 2018-08-16 | 5,340 | 5,570 | 5,200 | 5,270 | 1,326,300 | 2,635 |
| 2018-08-15 | 5,980 | 5,980 | 5,790 | 5,840 | 363,400 | 2,920 |
| 2018-08-14 | 6,010 | 6,080 | 5,940 | 5,990 | 322,500 | 2,995 |
| 2018-08-13 | 5,910 | 5,950 | 5,770 | 5,890 | 454,200 | 2,945 |
| 2018-08-10 | 6,120 | 6,170 | 5,920 | 5,950 | 451,100 | 2,975 |
| 2018-08-09 | 6,040 | 6,140 | 5,960 | 6,140 | 468,300 | 3,070 |
| 2018-08-08 | 6,180 | 6,270 | 6,010 | 6,030 | 674,500 | 3,015 |
| 2018-08-07 | 6,070 | 6,230 | 6,010 | 6,210 | 593,200 | 3,105 |
| 2018-08-06 | 6,200 | 6,250 | 6,020 | 6,150 | 730,100 | 3,075 |
| 2018-08-03 | 6,190 | 6,360 | 6,130 | 6,230 | 720,700 | 3,115 |
| 2018-08-02 | 6,080 | 6,340 | 5,900 | 6,180 | 1,446,200 | 3,090 |
| 2018-08-01 | 5,890 | 6,080 | 5,830 | 6,070 | 926,000 | 3,035 |
| 2018-07-31 | 6,000 | 6,110 | 5,690 | 5,850 | 1,838,900 | 2,925 |
| 2018-07-30 | 5,630 | 5,630 | 5,510 | 5,550 | 570,200 | 2,775 |
| 2018-07-27 | 5,440 | 5,640 | 5,440 | 5,630 | 604,200 | 2,815 |
| 2018-07-26 | 5,370 | 5,490 | 5,340 | 5,440 | 550,200 | 2,720 |
| 2018-07-25 | 5,240 | 5,420 | 5,140 | 5,370 | 757,700 | 2,685 |
| 2018-07-24 | 5,300 | 5,380 | 5,200 | 5,240 | 708,500 | 2,620 |
| 2018-07-23 | 5,310 | 5,410 | 5,200 | 5,220 | 638,400 | 2,610 |
| 2018-07-20 | 5,550 | 5,700 | 5,320 | 5,430 | 1,009,400 | 2,715 |
| 2018-07-19 | 6,120 | 6,120 | 5,530 | 5,550 | 1,372,600 | 2,775 |
| 2018-07-18 | 6,360 | 6,370 | 6,020 | 6,120 | 638,700 | 3,060 |
| 2018-07-17 | 6,120 | 6,240 | 6,110 | 6,220 | 467,000 | 3,110 |
| 2018-07-13 | 5,980 | 6,060 | 5,930 | 6,050 | 337,300 | 3,025 |
| 2018-07-12 | 5,900 | 6,020 | 5,870 | 5,980 | 448,600 | 2,990 |
| 2018-07-11 | 5,690 | 5,860 | 5,630 | 5,840 | 336,700 | 2,920 |
| 2018-07-10 | 5,800 | 5,910 | 5,710 | 5,740 | 373,700 | 2,870 |
| 2018-07-09 | 5,800 | 5,840 | 5,740 | 5,760 | 341,800 | 2,880 |
| 2018-07-06 | 5,590 | 5,800 | 5,510 | 5,770 | 571,700 | 2,885 |
| 2018-07-05 | 5,640 | 5,680 | 5,500 | 5,540 | 394,200 | 2,770 |
| 2018-07-04 | 5,440 | 5,640 | 5,350 | 5,620 | 484,100 | 2,810 |
| 2018-07-03 | 5,430 | 5,570 | 5,380 | 5,450 | 809,400 | 2,725 |
| 2018-07-02 | 5,560 | 5,570 | 5,200 | 5,220 | 618,100 | 2,610 |
| 2018-06-29 | 5,500 | 5,570 | 5,440 | 5,550 | 429,800 | 2,775 |
| 2018-06-28 | 5,330 | 5,450 | 5,280 | 5,440 | 352,800 | 2,720 |
| 2018-06-27 | 5,170 | 5,400 | 5,160 | 5,360 | 414,000 | 2,680 |
| 2018-06-26 | 5,330 | 5,350 | 5,180 | 5,210 | 504,000 | 2,605 |
| 2018-06-25 | 5,490 | 5,500 | 5,360 | 5,390 | 456,400 | 2,695 |
| 2018-06-22 | 5,600 | 5,680 | 5,550 | 5,570 | 442,500 | 2,785 |
| 2018-06-21 | 5,630 | 5,690 | 5,600 | 5,620 | 322,300 | 2,810 |
| 2018-06-20 | 5,700 | 5,780 | 5,510 | 5,610 | 515,700 | 2,805 |
| 2018-06-19 | 5,820 | 5,850 | 5,660 | 5,680 | 492,300 | 2,840 |
| 2018-06-18 | 5,720 | 5,830 | 5,650 | 5,770 | 339,100 | 2,885 |
| 2018-06-15 | 5,670 | 5,780 | 5,650 | 5,720 | 394,800 | 2,860 |
| 2018-06-14 | 5,530 | 5,660 | 5,460 | 5,610 | 369,200 | 2,805 |
| 2018-06-13 | 5,610 | 5,700 | 5,540 | 5,570 | 578,800 | 2,785 |
| 2018-06-12 | 5,710 | 5,730 | 5,620 | 5,690 | 397,400 | 2,845 |
| 2018-06-11 | 5,690 | 5,720 | 5,600 | 5,680 | 392,500 | 2,840 |
| 2018-06-08 | 5,450 | 5,630 | 5,430 | 5,620 | 536,100 | 2,810 |
| 2018-06-07 | 5,350 | 5,500 | 5,320 | 5,470 | 554,700 | 2,735 |
| 2018-06-06 | 5,300 | 5,320 | 5,200 | 5,300 | 493,900 | 2,650 |
| 2018-06-05 | 5,060 | 5,230 | 5,050 | 5,230 | 463,600 | 2,615 |
| 2018-06-04 | 5,150 | 5,150 | 5,000 | 5,030 | 380,000 | 2,515 |
| 2018-06-01 | 5,050 | 5,130 | 4,975 | 5,080 | 572,900 | 2,540 |
| 2018-05-31 | 4,875 | 5,050 | 4,845 | 5,030 | 536,700 | 2,515 |
| 2018-05-30 | 4,820 | 4,875 | 4,805 | 4,830 | 331,200 | 2,415 |
| 2018-05-29 | 4,845 | 4,890 | 4,800 | 4,865 | 500,700 | 2,432.50 |
| 2018-05-28 | 4,785 | 4,915 | 4,780 | 4,870 | 735,600 | 2,435 |
| 2018-05-25 | 4,705 | 4,820 | 4,655 | 4,795 | 483,400 | 2,397.50 |
| 2018-05-24 | 4,710 | 4,785 | 4,705 | 4,720 | 442,000 | 2,360 |
| 2018-05-23 | 4,700 | 4,790 | 4,695 | 4,720 | 418,300 | 2,360 |
| 2018-05-22 | 4,730 | 4,730 | 4,660 | 4,680 | 261,000 | 2,340 |
| 2018-05-21 | 4,750 | 4,785 | 4,715 | 4,735 | 302,000 | 2,367.50 |
| 2018-05-18 | 4,650 | 4,770 | 4,615 | 4,750 | 475,900 | 2,375 |
| 2018-05-17 | 4,675 | 4,700 | 4,640 | 4,650 | 405,800 | 2,325 |
| 2018-05-16 | 4,600 | 4,690 | 4,590 | 4,675 | 500,300 | 2,337.50 |
| 2018-05-15 | 4,635 | 4,665 | 4,585 | 4,625 | 417,900 | 2,312.50 |
| 2018-05-14 | 4,550 | 4,650 | 4,545 | 4,640 | 461,200 | 2,320 |
| 2018-05-11 | 4,450 | 4,550 | 4,430 | 4,510 | 496,700 | 2,255 |
| 2018-05-10 | 4,500 | 4,520 | 4,410 | 4,495 | 299,000 | 2,247.50 |
| 2018-05-09 | 4,500 | 4,665 | 4,485 | 4,540 | 779,200 | 2,270 |
| 2018-05-08 | 4,480 | 4,540 | 4,455 | 4,515 | 474,100 | 2,257.50 |
| 2018-05-07 | 4,340 | 4,510 | 4,335 | 4,500 | 645,100 | 2,250 |
| 2018-05-02 | 4,455 | 4,535 | 4,335 | 4,360 | 590,000 | 2,180 |
| 2018-05-01 | 4,280 | 4,410 | 4,265 | 4,410 | 775,200 | 2,205 |
| 2018-04-27 | 4,100 | 4,345 | 4,070 | 4,300 | 1,143,000 | 2,150 |
| 2018-04-26 | 4,050 | 4,090 | 4,005 | 4,075 | 472,300 | 2,037.50 |
| 2018-04-25 | 4,110 | 4,160 | 4,055 | 4,055 | 499,100 | 2,027.50 |
| 2018-04-24 | 4,030 | 4,135 | 4,025 | 4,115 | 590,200 | 2,057.50 |
| 2018-04-23 | 4,120 | 4,145 | 4,025 | 4,035 | 542,700 | 2,017.50 |
| 2018-04-20 | 4,030 | 4,190 | 4,025 | 4,120 | 797,800 | 2,060 |
| 2018-04-19 | 4,100 | 4,115 | 4,020 | 4,035 | 648,100 | 2,017.50 |
| 2018-04-18 | 4,130 | 4,200 | 4,085 | 4,120 | 575,000 | 2,060 |
| 2018-04-17 | 4,060 | 4,160 | 4,040 | 4,140 | 634,200 | 2,070 |
| 2018-04-16 | 4,000 | 4,170 | 3,995 | 4,080 | 594,700 | 2,040 |
| 2018-04-13 | 4,070 | 4,070 | 3,965 | 4,010 | 453,700 | 2,005 |
| 2018-04-12 | 4,060 | 4,190 | 4,055 | 4,085 | 513,500 | 2,042.50 |
| 2018-04-11 | 4,190 | 4,195 | 4,020 | 4,080 | 804,000 | 2,040 |
| 2018-04-10 | 4,250 | 4,460 | 4,195 | 4,200 | 1,078,600 | 2,100 |
| 2018-04-09 | 4,250 | 4,345 | 4,205 | 4,255 | 661,500 | 2,127.50 |
| 2018-04-06 | 4,185 | 4,345 | 4,175 | 4,260 | 851,300 | 2,130 |
| 2018-04-05 | 4,170 | 4,210 | 4,130 | 4,160 | 511,700 | 2,080 |
| 2018-04-04 | 4,145 | 4,180 | 4,090 | 4,150 | 569,300 | 2,075 |
| 2018-04-03 | 3,950 | 4,160 | 3,945 | 4,105 | 695,400 | 2,052.50 |
| 2018-03-30 | 3,900 | 3,945 | 3,840 | 3,895 | 328,700 | 1,947.50 |
| 2018-03-29 | 3,775 | 3,925 | 3,765 | 3,875 | 468,500 | 1,937.50 |
| 2018-03-28 | 3,610 | 3,725 | 3,580 | 3,715 | 284,700 | 1,857.50 |
| 2018-03-27 | 3,575 | 3,695 | 3,575 | 3,695 | 459,800 | 1,847.50 |
| 2018-03-26 | 3,470 | 3,570 | 3,455 | 3,565 | 415,600 | 1,782.50 |
| 2018-03-23 | 3,510 | 3,570 | 3,490 | 3,505 | 267,000 | 1,752.50 |
| 2018-03-22 | 3,515 | 3,640 | 3,470 | 3,630 | 301,100 | 1,815 |
| 2018-03-20 | 3,635 | 3,635 | 3,525 | 3,550 | 274,000 | 1,775 |
| 2018-03-19 | 3,590 | 3,675 | 3,580 | 3,645 | 287,100 | 1,822.50 |
| 2018-03-16 | 3,635 | 3,640 | 3,560 | 3,595 | 262,100 | 1,797.50 |
| 2018-03-15 | 3,625 | 3,645 | 3,575 | 3,635 | 177,200 | 1,817.50 |
| 2018-03-14 | 3,590 | 3,640 | 3,520 | 3,625 | 330,900 | 1,812.50 |
| 2018-03-13 | 3,660 | 3,685 | 3,600 | 3,625 | 219,700 | 1,812.50 |
| 2018-03-12 | 3,710 | 3,725 | 3,610 | 3,655 | 243,300 | 1,827.50 |
| 2018-03-09 | 3,700 | 3,735 | 3,630 | 3,665 | 298,800 | 1,832.50 |
| 2018-03-08 | 3,780 | 3,785 | 3,640 | 3,665 | 244,800 | 1,832.50 |
| 2018-03-07 | 3,725 | 3,830 | 3,725 | 3,760 | 249,000 | 1,880 |
| 2018-03-06 | 3,690 | 3,780 | 3,645 | 3,770 | 185,300 | 1,885 |
| 2018-03-05 | 3,670 | 3,725 | 3,595 | 3,615 | 197,200 | 1,807.50 |
| 2018-03-02 | 3,665 | 3,750 | 3,640 | 3,725 | 272,800 | 1,862.50 |
| 2018-03-01 | 3,810 | 3,820 | 3,710 | 3,775 | 240,600 | 1,887.50 |
| 2018-02-28 | 3,770 | 3,900 | 3,765 | 3,850 | 392,800 | 1,925 |
| 2018-02-27 | 3,750 | 3,815 | 3,745 | 3,770 | 227,500 | 1,885 |
| 2018-02-26 | 3,735 | 3,760 | 3,685 | 3,735 | 282,900 | 1,867.50 |
| 2018-02-23 | 3,575 | 3,730 | 3,570 | 3,715 | 601,700 | 1,857.50 |
| 2018-02-22 | 3,410 | 3,525 | 3,410 | 3,505 | 229,800 | 1,752.50 |
| 2018-02-21 | 3,400 | 3,470 | 3,365 | 3,430 | 161,000 | 1,715 |
| 2018-02-20 | 3,460 | 3,475 | 3,410 | 3,415 | 125,100 | 1,707.50 |
| 2018-02-19 | 3,455 | 3,485 | 3,435 | 3,465 | 130,000 | 1,732.50 |
| 2018-02-16 | 3,295 | 3,455 | 3,285 | 3,430 | 304,800 | 1,715 |
| 2018-02-15 | 3,340 | 3,340 | 3,235 | 3,255 | 228,600 | 1,627.50 |
| 2018-02-14 | 3,315 | 3,370 | 3,290 | 3,315 | 292,000 | 1,657.50 |
| 2018-02-13 | 3,325 | 3,360 | 3,265 | 3,275 | 356,000 | 1,637.50 |
| 2018-02-09 | 3,245 | 3,275 | 3,215 | 3,275 | 245,300 | 1,637.50 |
| 2018-02-08 | 3,365 | 3,395 | 3,330 | 3,330 | 219,400 | 1,665 |
| 2018-02-07 | 3,430 | 3,495 | 3,300 | 3,300 | 438,500 | 1,650 |
| 2018-02-06 | 3,350 | 3,380 | 3,220 | 3,270 | 512,100 | 1,635 |
| 2018-02-05 | 3,505 | 3,585 | 3,500 | 3,550 | 302,100 | 1,775 |
| 2018-02-02 | 3,550 | 3,600 | 3,475 | 3,575 | 417,500 | 1,787.50 |
| 2018-02-01 | 3,460 | 3,665 | 3,460 | 3,585 | 649,900 | 1,792.50 |
| 2018-01-31 | 3,470 | 3,550 | 3,415 | 3,435 | 844,500 | 1,717.50 |
| 2018-01-30 | 3,455 | 3,465 | 3,415 | 3,455 | 365,000 | 1,727.50 |
| 2018-01-29 | 3,445 | 3,460 | 3,425 | 3,440 | 131,900 | 1,720 |
| 2018-01-26 | 3,395 | 3,465 | 3,385 | 3,445 | 258,800 | 1,722.50 |
| 2018-01-25 | 3,420 | 3,425 | 3,380 | 3,380 | 157,200 | 1,690 |
| 2018-01-24 | 3,520 | 3,540 | 3,440 | 3,440 | 213,200 | 1,720 |
| 2018-01-23 | 3,475 | 3,545 | 3,465 | 3,535 | 133,900 | 1,767.50 |
| 2018-01-22 | 3,460 | 3,475 | 3,420 | 3,465 | 116,600 | 1,732.50 |
| 2018-01-19 | 3,435 | 3,485 | 3,430 | 3,455 | 139,700 | 1,727.50 |
| 2018-01-18 | 3,535 | 3,535 | 3,415 | 3,420 | 194,400 | 1,710 |
| 2018-01-17 | 3,490 | 3,550 | 3,460 | 3,495 | 243,900 | 1,747.50 |
| 2018-01-16 | 3,305 | 3,490 | 3,285 | 3,485 | 332,500 | 1,742.50 |
| 2018-01-15 | 3,325 | 3,335 | 3,300 | 3,300 | 122,000 | 1,650 |
| 2018-01-12 | 3,395 | 3,415 | 3,315 | 3,330 | 232,700 | 1,665 |
| 2018-01-11 | 3,365 | 3,395 | 3,330 | 3,385 | 151,100 | 1,692.50 |
| 2018-01-10 | 3,370 | 3,420 | 3,370 | 3,375 | 193,200 | 1,687.50 |
| 2018-01-09 | 3,360 | 3,390 | 3,345 | 3,380 | 157,000 | 1,690 |
| 2018-01-05 | 3,310 | 3,355 | 3,310 | 3,350 | 157,400 | 1,675 |
| 2018-01-04 | 3,340 | 3,350 | 3,270 | 3,345 | 253,200 | 1,672.50 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2006-03-28]1株→3株 [2002-03-26]1株→1.2株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.3株
