4967 小林製薬(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 | 7,510 | 7,530 | 7,330 | 7,470 | 242,700 | 7,470 |
| 2018-12-27 | 7,110 | 7,510 | 7,060 | 7,460 | 284,100 | 7,460 |
| 2018-12-26 | 6,640 | 6,870 | 6,590 | 6,700 | 246,400 | 6,700 |
| 2018-12-25 | 7,100 | 7,120 | 6,550 | 6,570 | 447,000 | 6,570 |
| 2018-12-21 | 7,340 | 7,340 | 7,120 | 7,210 | 241,000 | 7,210 |
| 2018-12-20 | 7,540 | 7,570 | 7,260 | 7,330 | 182,800 | 7,330 |
| 2018-12-19 | 7,420 | 7,570 | 7,330 | 7,570 | 187,600 | 7,570 |
| 2018-12-18 | 7,450 | 7,500 | 7,340 | 7,390 | 185,900 | 7,390 |
| 2018-12-17 | 7,560 | 7,580 | 7,410 | 7,540 | 108,700 | 7,540 |
| 2018-12-14 | 7,640 | 7,710 | 7,520 | 7,530 | 202,200 | 7,530 |
| 2018-12-13 | 7,700 | 7,710 | 7,540 | 7,650 | 155,400 | 7,650 |
| 2018-12-12 | 7,440 | 7,690 | 7,440 | 7,680 | 172,400 | 7,680 |
| 2018-12-11 | 7,390 | 7,410 | 7,320 | 7,380 | 123,100 | 7,380 |
| 2018-12-10 | 7,490 | 7,520 | 7,320 | 7,370 | 155,400 | 7,370 |
| 2018-12-07 | 7,510 | 7,650 | 7,470 | 7,640 | 146,500 | 7,640 |
| 2018-12-06 | 7,650 | 7,710 | 7,410 | 7,460 | 177,500 | 7,460 |
| 2018-12-05 | 7,610 | 7,740 | 7,550 | 7,730 | 125,400 | 7,730 |
| 2018-12-04 | 7,910 | 7,960 | 7,730 | 7,740 | 189,100 | 7,740 |
| 2018-12-03 | 7,960 | 8,030 | 7,920 | 7,980 | 184,100 | 7,980 |
| 2018-11-30 | 7,650 | 7,980 | 7,600 | 7,900 | 359,900 | 7,900 |
| 2018-11-29 | 7,680 | 7,710 | 7,600 | 7,620 | 135,700 | 7,620 |
| 2018-11-28 | 7,550 | 7,630 | 7,510 | 7,610 | 146,700 | 7,610 |
| 2018-11-27 | 7,490 | 7,560 | 7,360 | 7,520 | 168,800 | 7,520 |
| 2018-11-26 | 7,430 | 7,560 | 7,380 | 7,520 | 133,500 | 7,520 |
| 2018-11-22 | 7,150 | 7,450 | 7,100 | 7,450 | 218,400 | 7,450 |
| 2018-11-21 | 7,330 | 7,330 | 7,170 | 7,280 | 114,700 | 7,280 |
| 2018-11-20 | 7,480 | 7,490 | 7,290 | 7,330 | 116,700 | 7,330 |
| 2018-11-19 | 7,400 | 7,570 | 7,390 | 7,540 | 148,700 | 7,540 |
| 2018-11-16 | 7,430 | 7,450 | 7,290 | 7,370 | 118,700 | 7,370 |
| 2018-11-15 | 7,310 | 7,500 | 7,280 | 7,480 | 88,400 | 7,480 |
| 2018-11-14 | 7,450 | 7,540 | 7,390 | 7,400 | 165,900 | 7,400 |
| 2018-11-13 | 7,250 | 7,370 | 7,140 | 7,360 | 211,700 | 7,360 |
| 2018-11-12 | 7,360 | 7,490 | 7,330 | 7,360 | 132,700 | 7,360 |
| 2018-11-09 | 7,590 | 7,590 | 7,360 | 7,360 | 162,300 | 7,360 |
| 2018-11-08 | 7,530 | 7,610 | 7,470 | 7,590 | 139,200 | 7,590 |
| 2018-11-07 | 7,460 | 7,520 | 7,380 | 7,420 | 147,300 | 7,420 |
| 2018-11-06 | 7,390 | 7,430 | 7,340 | 7,370 | 109,700 | 7,370 |
| 2018-11-05 | 7,390 | 7,410 | 7,270 | 7,290 | 145,200 | 7,290 |
| 2018-11-02 | 7,280 | 7,520 | 7,240 | 7,500 | 202,100 | 7,500 |
| 2018-11-01 | 7,410 | 7,480 | 7,230 | 7,260 | 149,000 | 7,260 |
| 2018-10-31 | 7,070 | 7,430 | 7,050 | 7,400 | 287,400 | 7,400 |
| 2018-10-30 | 7,370 | 7,390 | 6,900 | 7,030 | 373,800 | 7,030 |
| 2018-10-29 | 6,920 | 7,080 | 6,880 | 6,890 | 168,600 | 6,890 |
| 2018-10-26 | 7,150 | 7,180 | 6,930 | 6,980 | 252,500 | 6,980 |
| 2018-10-25 | 7,120 | 7,170 | 7,070 | 7,100 | 169,500 | 7,100 |
| 2018-10-24 | 7,230 | 7,350 | 7,120 | 7,300 | 200,200 | 7,300 |
| 2018-10-23 | 7,400 | 7,400 | 7,190 | 7,190 | 171,900 | 7,190 |
| 2018-10-22 | 7,210 | 7,480 | 7,210 | 7,440 | 147,400 | 7,440 |
| 2018-10-19 | 7,310 | 7,350 | 7,220 | 7,280 | 202,300 | 7,280 |
| 2018-10-18 | 7,590 | 7,590 | 7,370 | 7,370 | 143,200 | 7,370 |
| 2018-10-17 | 7,450 | 7,580 | 7,410 | 7,570 | 181,700 | 7,570 |
| 2018-10-16 | 7,390 | 7,430 | 7,220 | 7,300 | 167,500 | 7,300 |
| 2018-10-15 | 7,580 | 7,610 | 7,410 | 7,430 | 175,800 | 7,430 |
| 2018-10-12 | 7,520 | 7,630 | 7,460 | 7,580 | 261,300 | 7,580 |
| 2018-10-11 | 7,320 | 7,550 | 7,280 | 7,510 | 254,300 | 7,510 |
| 2018-10-10 | 7,780 | 7,860 | 7,630 | 7,720 | 203,100 | 7,720 |
| 2018-10-09 | 7,830 | 7,840 | 7,710 | 7,760 | 235,700 | 7,760 |
| 2018-10-05 | 7,980 | 8,030 | 7,830 | 7,890 | 432,400 | 7,890 |
| 2018-10-04 | 8,620 | 8,620 | 8,160 | 8,220 | 324,500 | 8,220 |
| 2018-10-03 | 8,600 | 8,770 | 8,600 | 8,640 | 246,000 | 8,640 |
| 2018-10-02 | 8,500 | 8,640 | 8,460 | 8,580 | 212,100 | 8,580 |
| 2018-10-01 | 8,400 | 8,480 | 8,350 | 8,450 | 121,500 | 8,450 |
| 2018-09-28 | 8,350 | 8,390 | 8,280 | 8,360 | 168,500 | 8,360 |
| 2018-09-27 | 8,520 | 8,530 | 8,230 | 8,240 | 265,000 | 8,240 |
| 2018-09-26 | 8,380 | 8,530 | 8,330 | 8,520 | 243,100 | 8,520 |
| 2018-09-25 | 8,050 | 8,400 | 8,040 | 8,390 | 252,100 | 8,390 |
| 2018-09-21 | 8,210 | 8,210 | 8,050 | 8,070 | 286,800 | 8,070 |
| 2018-09-20 | 8,230 | 8,230 | 8,060 | 8,170 | 154,600 | 8,170 |
| 2018-09-19 | 8,170 | 8,260 | 7,940 | 8,200 | 307,500 | 8,200 |
| 2018-09-18 | 7,830 | 8,090 | 7,730 | 8,060 | 283,500 | 8,060 |
| 2018-09-14 | 7,940 | 7,940 | 7,750 | 7,780 | 213,600 | 7,780 |
| 2018-09-13 | 7,890 | 7,970 | 7,740 | 7,810 | 146,300 | 7,810 |
| 2018-09-12 | 7,850 | 7,890 | 7,760 | 7,850 | 136,300 | 7,850 |
| 2018-09-11 | 7,770 | 7,890 | 7,720 | 7,810 | 160,900 | 7,810 |
| 2018-09-10 | 7,840 | 7,890 | 7,800 | 7,830 | 131,500 | 7,830 |
| 2018-09-07 | 7,730 | 7,890 | 7,700 | 7,830 | 187,600 | 7,830 |
| 2018-09-06 | 7,790 | 7,810 | 7,670 | 7,740 | 263,000 | 7,740 |
| 2018-09-05 | 8,200 | 8,240 | 7,890 | 7,940 | 374,800 | 7,940 |
| 2018-09-04 | 8,110 | 8,220 | 8,080 | 8,200 | 217,700 | 8,200 |
| 2018-09-03 | 8,010 | 8,110 | 7,970 | 8,000 | 164,900 | 8,000 |
| 2018-08-31 | 7,900 | 8,000 | 7,890 | 7,980 | 276,300 | 7,980 |
| 2018-08-30 | 7,870 | 8,040 | 7,830 | 7,970 | 305,200 | 7,970 |
| 2018-08-29 | 7,800 | 7,910 | 7,750 | 7,840 | 195,100 | 7,840 |
| 2018-08-28 | 8,040 | 8,080 | 7,770 | 7,830 | 410,800 | 7,830 |
| 2018-08-27 | 7,730 | 7,980 | 7,710 | 7,970 | 279,600 | 7,970 |
| 2018-08-24 | 7,740 | 7,780 | 7,590 | 7,700 | 269,400 | 7,700 |
| 2018-08-23 | 7,360 | 7,630 | 7,310 | 7,600 | 398,400 | 7,600 |
| 2018-08-22 | 7,270 | 7,350 | 7,210 | 7,340 | 273,300 | 7,340 |
| 2018-08-21 | 7,220 | 7,350 | 7,140 | 7,320 | 161,100 | 7,320 |
| 2018-08-20 | 7,250 | 7,330 | 7,210 | 7,260 | 158,100 | 7,260 |
| 2018-08-17 | 7,260 | 7,380 | 7,220 | 7,240 | 186,200 | 7,240 |
| 2018-08-16 | 7,450 | 7,450 | 7,200 | 7,220 | 361,100 | 7,220 |
| 2018-08-15 | 7,760 | 7,760 | 7,520 | 7,540 | 214,700 | 7,540 |
| 2018-08-14 | 7,750 | 7,800 | 7,640 | 7,770 | 179,300 | 7,770 |
| 2018-08-13 | 7,710 | 7,710 | 7,550 | 7,600 | 162,400 | 7,600 |
| 2018-08-10 | 7,830 | 7,910 | 7,690 | 7,710 | 228,900 | 7,710 |
| 2018-08-09 | 7,810 | 7,890 | 7,740 | 7,790 | 323,100 | 7,790 |
| 2018-08-08 | 7,850 | 7,950 | 7,820 | 7,840 | 306,800 | 7,840 |
| 2018-08-07 | 8,010 | 8,020 | 7,870 | 7,900 | 319,000 | 7,900 |
| 2018-08-06 | 8,230 | 8,330 | 8,060 | 8,070 | 317,800 | 8,070 |
| 2018-08-03 | 8,440 | 8,500 | 8,190 | 8,200 | 366,700 | 8,200 |
| 2018-08-02 | 8,800 | 8,800 | 8,380 | 8,440 | 444,800 | 8,440 |
| 2018-08-01 | 9,200 | 9,310 | 8,800 | 8,800 | 481,200 | 8,800 |
| 2018-07-31 | 9,440 | 9,500 | 9,260 | 9,310 | 253,500 | 9,310 |
| 2018-07-30 | 9,550 | 9,600 | 9,460 | 9,570 | 132,000 | 9,570 |
| 2018-07-27 | 9,540 | 9,610 | 9,480 | 9,600 | 146,800 | 9,600 |
| 2018-07-26 | 9,510 | 9,560 | 9,440 | 9,500 | 157,500 | 9,500 |
| 2018-07-25 | 9,530 | 9,530 | 9,350 | 9,470 | 150,900 | 9,470 |
| 2018-07-24 | 9,640 | 9,640 | 9,470 | 9,500 | 122,800 | 9,500 |
| 2018-07-23 | 9,570 | 9,620 | 9,450 | 9,540 | 191,700 | 9,540 |
| 2018-07-20 | 9,720 | 9,820 | 9,620 | 9,670 | 149,300 | 9,670 |
| 2018-07-19 | 9,970 | 10,030 | 9,690 | 9,720 | 237,200 | 9,720 |
| 2018-07-18 | 10,210 | 10,250 | 10,040 | 10,070 | 142,000 | 10,070 |
| 2018-07-17 | 10,000 | 10,190 | 9,930 | 10,160 | 204,000 | 10,160 |
| 2018-07-13 | 9,820 | 9,980 | 9,730 | 9,960 | 209,000 | 9,960 |
| 2018-07-12 | 9,670 | 9,830 | 9,630 | 9,770 | 213,900 | 9,770 |
| 2018-07-11 | 9,480 | 9,650 | 9,450 | 9,620 | 123,200 | 9,620 |
| 2018-07-10 | 9,640 | 9,650 | 9,470 | 9,510 | 201,800 | 9,510 |
| 2018-07-09 | 9,340 | 9,600 | 9,280 | 9,580 | 138,700 | 9,580 |
| 2018-07-06 | 9,470 | 9,560 | 9,290 | 9,320 | 235,600 | 9,320 |
| 2018-07-05 | 9,460 | 9,500 | 9,290 | 9,390 | 183,000 | 9,390 |
| 2018-07-04 | 9,220 | 9,490 | 9,200 | 9,460 | 162,300 | 9,460 |
| 2018-07-03 | 9,230 | 9,320 | 9,150 | 9,230 | 180,400 | 9,230 |
| 2018-07-02 | 9,570 | 9,570 | 9,200 | 9,230 | 168,800 | 9,230 |
| 2018-06-29 | 9,590 | 9,590 | 9,440 | 9,570 | 159,500 | 9,570 |
| 2018-06-28 | 9,600 | 9,620 | 9,460 | 9,540 | 162,200 | 9,540 |
| 2018-06-27 | 9,420 | 9,670 | 9,420 | 9,660 | 234,000 | 9,660 |
| 2018-06-26 | 9,450 | 9,510 | 9,390 | 9,420 | 354,100 | 9,420 |
| 2018-06-25 | 9,690 | 9,720 | 9,500 | 9,520 | 198,400 | 9,520 |
| 2018-06-22 | 9,420 | 9,640 | 9,420 | 9,620 | 210,800 | 9,620 |
| 2018-06-21 | 9,540 | 9,630 | 9,450 | 9,450 | 241,600 | 9,450 |
| 2018-06-20 | 9,410 | 9,570 | 9,410 | 9,540 | 238,300 | 9,540 |
| 2018-06-19 | 9,750 | 9,750 | 9,400 | 9,410 | 425,600 | 9,410 |
| 2018-06-18 | 9,950 | 9,950 | 9,790 | 9,850 | 270,200 | 9,850 |
| 2018-06-15 | 9,950 | 10,100 | 9,910 | 9,950 | 482,000 | 9,950 |
| 2018-06-14 | 9,840 | 9,960 | 9,790 | 9,880 | 369,500 | 9,880 |
| 2018-06-13 | 9,630 | 9,920 | 9,630 | 9,890 | 281,800 | 9,890 |
| 2018-06-12 | 9,500 | 9,640 | 9,470 | 9,610 | 202,000 | 9,610 |
| 2018-06-11 | 9,360 | 9,490 | 9,320 | 9,470 | 137,200 | 9,470 |
| 2018-06-08 | 9,350 | 9,400 | 9,280 | 9,350 | 263,400 | 9,350 |
| 2018-06-07 | 9,360 | 9,380 | 9,260 | 9,370 | 273,200 | 9,370 |
| 2018-06-06 | 9,350 | 9,420 | 9,200 | 9,300 | 345,800 | 9,300 |
| 2018-06-05 | 9,150 | 9,280 | 9,150 | 9,250 | 310,800 | 9,250 |
| 2018-06-04 | 9,300 | 9,380 | 9,110 | 9,130 | 277,600 | 9,130 |
| 2018-06-01 | 9,610 | 9,640 | 9,130 | 9,180 | 705,800 | 9,180 |
| 2018-05-31 | 9,710 | 9,820 | 9,600 | 9,610 | 3,809,100 | 9,610 |
| 2018-05-30 | 9,610 | 9,800 | 9,540 | 9,610 | 657,300 | 9,610 |
| 2018-05-29 | 9,730 | 9,850 | 9,630 | 9,660 | 301,500 | 9,660 |
| 2018-05-28 | 9,920 | 9,930 | 9,720 | 9,770 | 237,900 | 9,770 |
| 2018-05-25 | 9,730 | 9,980 | 9,630 | 9,940 | 319,200 | 9,940 |
| 2018-05-24 | 9,920 | 10,020 | 9,740 | 9,820 | 422,100 | 9,820 |
| 2018-05-23 | 9,750 | 9,920 | 9,740 | 9,850 | 271,700 | 9,850 |
| 2018-05-22 | 9,800 | 9,830 | 9,690 | 9,820 | 179,100 | 9,820 |
| 2018-05-21 | 9,700 | 9,800 | 9,660 | 9,780 | 180,200 | 9,780 |
| 2018-05-18 | 9,600 | 9,750 | 9,520 | 9,700 | 229,000 | 9,700 |
| 2018-05-17 | 9,510 | 9,540 | 9,400 | 9,520 | 277,100 | 9,520 |
| 2018-05-16 | 9,440 | 9,580 | 9,420 | 9,510 | 280,200 | 9,510 |
| 2018-05-15 | 9,750 | 9,760 | 9,330 | 9,420 | 667,800 | 9,420 |
| 2018-05-14 | 9,820 | 9,940 | 9,730 | 9,780 | 266,800 | 9,780 |
| 2018-05-11 | 9,600 | 9,710 | 9,580 | 9,700 | 185,800 | 9,700 |
| 2018-05-10 | 9,580 | 9,680 | 9,490 | 9,650 | 226,600 | 9,650 |
| 2018-05-09 | 9,590 | 9,680 | 9,560 | 9,610 | 261,000 | 9,610 |
| 2018-05-08 | 9,620 | 9,840 | 9,550 | 9,610 | 339,000 | 9,610 |
| 2018-05-07 | 9,380 | 9,670 | 9,360 | 9,670 | 287,400 | 9,670 |
| 2018-05-02 | 9,400 | 9,470 | 9,330 | 9,430 | 177,500 | 9,430 |
| 2018-05-01 | 9,280 | 9,420 | 9,210 | 9,410 | 249,000 | 9,410 |
| 2018-04-27 | 9,170 | 9,300 | 9,150 | 9,230 | 314,700 | 9,230 |
| 2018-04-26 | 8,860 | 9,190 | 8,830 | 9,170 | 390,700 | 9,170 |
| 2018-04-25 | 8,760 | 8,790 | 8,620 | 8,740 | 294,200 | 8,740 |
| 2018-04-24 | 8,830 | 8,840 | 8,650 | 8,690 | 289,900 | 8,690 |
| 2018-04-23 | 9,020 | 9,040 | 8,700 | 8,770 | 328,400 | 8,770 |
| 2018-04-20 | 8,860 | 9,080 | 8,850 | 9,030 | 248,900 | 9,030 |
| 2018-04-19 | 8,980 | 9,030 | 8,890 | 8,950 | 385,200 | 8,950 |
| 2018-04-18 | 8,770 | 8,980 | 8,770 | 8,950 | 310,600 | 8,950 |
| 2018-04-17 | 8,670 | 8,800 | 8,640 | 8,770 | 323,300 | 8,770 |
| 2018-04-16 | 8,580 | 8,710 | 8,520 | 8,680 | 434,500 | 8,680 |
| 2018-04-13 | 8,560 | 8,660 | 8,440 | 8,610 | 413,800 | 8,610 |
| 2018-04-12 | 8,360 | 8,590 | 8,330 | 8,490 | 283,800 | 8,490 |
| 2018-04-11 | 8,520 | 8,540 | 8,200 | 8,250 | 423,700 | 8,250 |
| 2018-04-10 | 8,930 | 8,990 | 8,570 | 8,590 | 588,800 | 8,590 |
| 2018-04-09 | 8,710 | 8,870 | 8,700 | 8,850 | 398,600 | 8,850 |
| 2018-04-06 | 8,520 | 8,750 | 8,480 | 8,690 | 317,700 | 8,690 |
| 2018-04-05 | 8,450 | 8,580 | 8,420 | 8,530 | 300,700 | 8,530 |
| 2018-04-04 | 8,250 | 8,410 | 8,140 | 8,400 | 464,500 | 8,400 |
| 2018-04-03 | 7,920 | 8,190 | 7,880 | 8,170 | 362,300 | 8,170 |
| 2018-03-30 | 7,590 | 7,700 | 7,550 | 7,680 | 179,900 | 7,680 |
| 2018-03-29 | 7,370 | 7,580 | 7,370 | 7,520 | 211,900 | 7,520 |
| 2018-03-28 | 7,170 | 7,290 | 7,100 | 7,280 | 127,200 | 7,280 |
| 2018-03-27 | 7,040 | 7,200 | 7,020 | 7,200 | 231,300 | 7,200 |
| 2018-03-26 | 6,840 | 7,030 | 6,820 | 7,030 | 138,400 | 7,030 |
| 2018-03-23 | 6,980 | 7,050 | 6,860 | 6,900 | 180,700 | 6,900 |
| 2018-03-22 | 6,960 | 7,140 | 6,940 | 7,140 | 123,900 | 7,140 |
| 2018-03-20 | 7,010 | 7,010 | 6,860 | 6,960 | 128,800 | 6,960 |
| 2018-03-19 | 7,040 | 7,060 | 6,950 | 7,050 | 107,200 | 7,050 |
| 2018-03-16 | 7,070 | 7,100 | 7,040 | 7,080 | 100,900 | 7,080 |
| 2018-03-15 | 6,950 | 7,050 | 6,920 | 7,030 | 66,200 | 7,030 |
| 2018-03-14 | 6,970 | 6,970 | 6,880 | 6,960 | 95,600 | 6,960 |
| 2018-03-13 | 6,910 | 7,020 | 6,910 | 7,020 | 77,300 | 7,020 |
| 2018-03-12 | 7,000 | 7,000 | 6,900 | 6,940 | 77,200 | 6,940 |
| 2018-03-09 | 6,950 | 7,070 | 6,840 | 6,900 | 163,600 | 6,900 |
| 2018-03-08 | 6,930 | 6,940 | 6,790 | 6,830 | 107,700 | 6,830 |
| 2018-03-07 | 6,890 | 6,980 | 6,870 | 6,910 | 98,900 | 6,910 |
| 2018-03-06 | 6,850 | 6,960 | 6,820 | 6,930 | 88,300 | 6,930 |
| 2018-03-05 | 6,720 | 6,820 | 6,720 | 6,790 | 85,700 | 6,790 |
| 2018-03-02 | 6,680 | 6,790 | 6,680 | 6,750 | 102,700 | 6,750 |
| 2018-03-01 | 6,920 | 6,920 | 6,810 | 6,840 | 130,500 | 6,840 |
| 2018-02-28 | 7,010 | 7,100 | 6,990 | 6,990 | 141,600 | 6,990 |
| 2018-02-27 | 7,050 | 7,060 | 6,980 | 7,010 | 109,700 | 7,010 |
| 2018-02-26 | 6,940 | 6,970 | 6,910 | 6,950 | 78,900 | 6,950 |
| 2018-02-23 | 6,980 | 7,010 | 6,860 | 6,890 | 84,700 | 6,890 |
| 2018-02-22 | 6,920 | 7,010 | 6,920 | 6,980 | 73,000 | 6,980 |
| 2018-02-21 | 7,030 | 7,110 | 6,980 | 7,020 | 92,100 | 7,020 |
| 2018-02-20 | 7,120 | 7,140 | 7,000 | 7,030 | 77,500 | 7,030 |
| 2018-02-19 | 7,050 | 7,170 | 7,030 | 7,150 | 92,000 | 7,150 |
| 2018-02-16 | 6,850 | 7,010 | 6,830 | 6,990 | 112,400 | 6,990 |
| 2018-02-15 | 6,860 | 6,880 | 6,760 | 6,790 | 103,600 | 6,790 |
| 2018-02-14 | 6,850 | 6,910 | 6,750 | 6,820 | 133,700 | 6,820 |
| 2018-02-13 | 6,930 | 6,970 | 6,840 | 6,850 | 138,800 | 6,850 |
| 2018-02-09 | 6,730 | 6,870 | 6,730 | 6,850 | 136,500 | 6,850 |
| 2018-02-08 | 6,900 | 6,980 | 6,880 | 6,920 | 134,100 | 6,920 |
| 2018-02-07 | 6,920 | 7,140 | 6,880 | 6,880 | 196,200 | 6,880 |
| 2018-02-06 | 7,000 | 7,030 | 6,710 | 6,770 | 282,600 | 6,770 |
| 2018-02-05 | 7,460 | 7,550 | 7,270 | 7,370 | 345,800 | 7,370 |
| 2018-02-02 | 7,280 | 7,460 | 7,260 | 7,420 | 122,100 | 7,420 |
| 2018-02-01 | 7,250 | 7,330 | 7,250 | 7,320 | 129,500 | 7,320 |
| 2018-01-31 | 7,270 | 7,370 | 7,230 | 7,230 | 168,000 | 7,230 |
| 2018-01-30 | 7,380 | 7,430 | 7,270 | 7,270 | 144,900 | 7,270 |
| 2018-01-29 | 7,430 | 7,440 | 7,380 | 7,390 | 111,800 | 7,390 |
| 2018-01-26 | 7,450 | 7,490 | 7,420 | 7,420 | 123,200 | 7,420 |
| 2018-01-25 | 7,430 | 7,460 | 7,420 | 7,440 | 115,300 | 7,440 |
| 2018-01-24 | 7,590 | 7,600 | 7,530 | 7,540 | 116,700 | 7,540 |
| 2018-01-23 | 7,630 | 7,670 | 7,620 | 7,630 | 95,200 | 7,630 |
| 2018-01-22 | 7,580 | 7,590 | 7,510 | 7,580 | 64,200 | 7,580 |
| 2018-01-19 | 7,560 | 7,620 | 7,530 | 7,550 | 74,800 | 7,550 |
| 2018-01-18 | 7,650 | 7,670 | 7,480 | 7,480 | 88,900 | 7,480 |
| 2018-01-17 | 7,560 | 7,630 | 7,530 | 7,560 | 113,000 | 7,560 |
| 2018-01-16 | 7,450 | 7,590 | 7,450 | 7,570 | 110,800 | 7,570 |
| 2018-01-15 | 7,420 | 7,510 | 7,400 | 7,480 | 101,800 | 7,480 |
| 2018-01-12 | 7,410 | 7,420 | 7,320 | 7,340 | 110,100 | 7,340 |
| 2018-01-11 | 7,410 | 7,440 | 7,380 | 7,430 | 108,300 | 7,430 |
| 2018-01-10 | 7,520 | 7,540 | 7,460 | 7,480 | 116,000 | 7,480 |
| 2018-01-09 | 7,550 | 7,600 | 7,510 | 7,580 | 122,500 | 7,580 |
| 2018-01-05 | 7,450 | 7,520 | 7,410 | 7,520 | 111,500 | 7,520 |
| 2018-01-04 | 7,320 | 7,420 | 7,270 | 7,420 | 162,900 | 7,420 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2003-09-25]1株→1.5株 [1999-09-27]1株→1.5株
