4968 荒川化学工業(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 | 1,329 | 1,338 | 1,309 | 1,311 | 25,100 | 1,311 |
| 2018-12-27 | 1,273 | 1,333 | 1,273 | 1,325 | 31,200 | 1,325 |
| 2018-12-26 | 1,210 | 1,249 | 1,200 | 1,220 | 46,300 | 1,220 |
| 2018-12-25 | 1,279 | 1,279 | 1,207 | 1,213 | 25,300 | 1,213 |
| 2018-12-21 | 1,337 | 1,337 | 1,289 | 1,306 | 48,200 | 1,306 |
| 2018-12-20 | 1,409 | 1,409 | 1,327 | 1,336 | 28,200 | 1,336 |
| 2018-12-19 | 1,425 | 1,444 | 1,408 | 1,427 | 20,800 | 1,427 |
| 2018-12-18 | 1,453 | 1,477 | 1,431 | 1,433 | 23,500 | 1,433 |
| 2018-12-17 | 1,471 | 1,502 | 1,455 | 1,472 | 49,000 | 1,472 |
| 2018-12-14 | 1,465 | 1,467 | 1,435 | 1,441 | 30,200 | 1,441 |
| 2018-12-13 | 1,485 | 1,498 | 1,473 | 1,477 | 24,900 | 1,477 |
| 2018-12-12 | 1,433 | 1,495 | 1,433 | 1,485 | 33,000 | 1,485 |
| 2018-12-11 | 1,485 | 1,485 | 1,415 | 1,415 | 34,100 | 1,415 |
| 2018-12-10 | 1,466 | 1,525 | 1,466 | 1,475 | 31,700 | 1,475 |
| 2018-12-07 | 1,495 | 1,519 | 1,481 | 1,491 | 24,100 | 1,491 |
| 2018-12-06 | 1,534 | 1,537 | 1,502 | 1,506 | 27,000 | 1,506 |
| 2018-12-05 | 1,550 | 1,553 | 1,525 | 1,530 | 19,900 | 1,530 |
| 2018-12-04 | 1,637 | 1,637 | 1,580 | 1,582 | 28,800 | 1,582 |
| 2018-12-03 | 1,631 | 1,660 | 1,625 | 1,655 | 22,300 | 1,655 |
| 2018-11-30 | 1,612 | 1,641 | 1,600 | 1,631 | 19,100 | 1,631 |
| 2018-11-29 | 1,573 | 1,634 | 1,573 | 1,616 | 33,000 | 1,616 |
| 2018-11-28 | 1,515 | 1,546 | 1,510 | 1,545 | 15,800 | 1,545 |
| 2018-11-27 | 1,495 | 1,511 | 1,468 | 1,505 | 21,100 | 1,505 |
| 2018-11-26 | 1,490 | 1,504 | 1,471 | 1,474 | 14,000 | 1,474 |
| 2018-11-22 | 1,500 | 1,501 | 1,467 | 1,495 | 25,900 | 1,495 |
| 2018-11-21 | 1,501 | 1,523 | 1,486 | 1,503 | 23,700 | 1,503 |
| 2018-11-20 | 1,534 | 1,534 | 1,506 | 1,511 | 11,100 | 1,511 |
| 2018-11-19 | 1,532 | 1,545 | 1,529 | 1,537 | 9,300 | 1,537 |
| 2018-11-16 | 1,530 | 1,535 | 1,510 | 1,520 | 12,600 | 1,520 |
| 2018-11-15 | 1,548 | 1,550 | 1,513 | 1,534 | 24,500 | 1,534 |
| 2018-11-14 | 1,563 | 1,577 | 1,547 | 1,563 | 10,400 | 1,563 |
| 2018-11-13 | 1,587 | 1,587 | 1,544 | 1,554 | 17,600 | 1,554 |
| 2018-11-12 | 1,596 | 1,639 | 1,589 | 1,601 | 12,300 | 1,601 |
| 2018-11-09 | 1,577 | 1,606 | 1,577 | 1,602 | 16,100 | 1,602 |
| 2018-11-08 | 1,570 | 1,593 | 1,562 | 1,572 | 13,200 | 1,572 |
| 2018-11-07 | 1,550 | 1,583 | 1,530 | 1,560 | 18,700 | 1,560 |
| 2018-11-06 | 1,534 | 1,572 | 1,522 | 1,556 | 14,200 | 1,556 |
| 2018-11-05 | 1,600 | 1,600 | 1,533 | 1,538 | 37,900 | 1,538 |
| 2018-11-02 | 1,589 | 1,641 | 1,555 | 1,607 | 47,700 | 1,607 |
| 2018-11-01 | 1,561 | 1,618 | 1,561 | 1,583 | 25,600 | 1,583 |
| 2018-10-31 | 1,597 | 1,602 | 1,566 | 1,588 | 21,200 | 1,588 |
| 2018-10-30 | 1,518 | 1,590 | 1,510 | 1,588 | 42,900 | 1,588 |
| 2018-10-29 | 1,520 | 1,553 | 1,501 | 1,508 | 17,500 | 1,508 |
| 2018-10-26 | 1,553 | 1,566 | 1,494 | 1,501 | 35,400 | 1,501 |
| 2018-10-25 | 1,600 | 1,600 | 1,542 | 1,542 | 26,300 | 1,542 |
| 2018-10-24 | 1,601 | 1,652 | 1,601 | 1,643 | 19,200 | 1,643 |
| 2018-10-23 | 1,642 | 1,658 | 1,599 | 1,600 | 26,700 | 1,600 |
| 2018-10-22 | 1,650 | 1,676 | 1,635 | 1,662 | 17,400 | 1,662 |
| 2018-10-19 | 1,644 | 1,663 | 1,627 | 1,654 | 15,900 | 1,654 |
| 2018-10-18 | 1,703 | 1,703 | 1,668 | 1,673 | 14,000 | 1,673 |
| 2018-10-17 | 1,697 | 1,726 | 1,685 | 1,711 | 24,500 | 1,711 |
| 2018-10-16 | 1,672 | 1,694 | 1,661 | 1,675 | 29,100 | 1,675 |
| 2018-10-15 | 1,717 | 1,717 | 1,670 | 1,675 | 22,300 | 1,675 |
| 2018-10-12 | 1,730 | 1,744 | 1,720 | 1,726 | 20,400 | 1,726 |
| 2018-10-11 | 1,768 | 1,768 | 1,718 | 1,734 | 28,800 | 1,734 |
| 2018-10-10 | 1,845 | 1,860 | 1,806 | 1,808 | 18,400 | 1,808 |
| 2018-10-09 | 1,899 | 1,899 | 1,844 | 1,845 | 16,000 | 1,845 |
| 2018-10-05 | 1,940 | 1,940 | 1,897 | 1,905 | 12,700 | 1,905 |
| 2018-10-04 | 1,933 | 1,953 | 1,910 | 1,944 | 19,600 | 1,944 |
| 2018-10-03 | 1,896 | 1,937 | 1,890 | 1,900 | 16,800 | 1,900 |
| 2018-10-02 | 1,900 | 1,947 | 1,892 | 1,894 | 23,900 | 1,894 |
| 2018-10-01 | 1,923 | 1,930 | 1,900 | 1,911 | 12,400 | 1,911 |
| 2018-09-28 | 1,954 | 1,978 | 1,917 | 1,928 | 18,500 | 1,928 |
| 2018-09-27 | 1,970 | 1,989 | 1,925 | 1,931 | 20,100 | 1,931 |
| 2018-09-26 | 1,982 | 2,006 | 1,949 | 1,970 | 29,000 | 1,970 |
| 2018-09-25 | 1,951 | 2,052 | 1,942 | 2,052 | 63,700 | 2,052 |
| 2018-09-21 | 1,903 | 1,946 | 1,876 | 1,945 | 33,500 | 1,945 |
| 2018-09-20 | 1,920 | 1,920 | 1,848 | 1,875 | 33,300 | 1,875 |
| 2018-09-19 | 1,850 | 1,909 | 1,838 | 1,902 | 24,700 | 1,902 |
| 2018-09-18 | 1,807 | 1,843 | 1,776 | 1,840 | 21,900 | 1,840 |
| 2018-09-14 | 1,784 | 1,834 | 1,784 | 1,808 | 45,400 | 1,808 |
| 2018-09-13 | 1,760 | 1,837 | 1,754 | 1,824 | 26,100 | 1,824 |
| 2018-09-12 | 1,756 | 1,788 | 1,735 | 1,781 | 45,600 | 1,781 |
| 2018-09-11 | 1,699 | 1,784 | 1,675 | 1,766 | 38,600 | 1,766 |
| 2018-09-10 | 1,661 | 1,712 | 1,659 | 1,703 | 22,200 | 1,703 |
| 2018-09-07 | 1,695 | 1,695 | 1,641 | 1,666 | 15,200 | 1,666 |
| 2018-09-06 | 1,648 | 1,720 | 1,648 | 1,701 | 23,000 | 1,701 |
| 2018-09-05 | 1,652 | 1,673 | 1,649 | 1,653 | 13,000 | 1,653 |
| 2018-09-04 | 1,682 | 1,682 | 1,652 | 1,658 | 8,200 | 1,658 |
| 2018-09-03 | 1,708 | 1,708 | 1,668 | 1,675 | 10,400 | 1,675 |
| 2018-08-31 | 1,704 | 1,718 | 1,688 | 1,691 | 12,600 | 1,691 |
| 2018-08-30 | 1,697 | 1,727 | 1,688 | 1,721 | 16,300 | 1,721 |
| 2018-08-29 | 1,684 | 1,709 | 1,684 | 1,689 | 8,800 | 1,689 |
| 2018-08-28 | 1,703 | 1,720 | 1,683 | 1,684 | 9,800 | 1,684 |
| 2018-08-27 | 1,669 | 1,709 | 1,669 | 1,702 | 16,000 | 1,702 |
| 2018-08-24 | 1,699 | 1,700 | 1,667 | 1,669 | 10,100 | 1,669 |
| 2018-08-23 | 1,645 | 1,695 | 1,645 | 1,690 | 30,500 | 1,690 |
| 2018-08-22 | 1,620 | 1,656 | 1,618 | 1,646 | 10,200 | 1,646 |
| 2018-08-21 | 1,629 | 1,629 | 1,602 | 1,613 | 15,500 | 1,613 |
| 2018-08-20 | 1,655 | 1,656 | 1,639 | 1,644 | 9,300 | 1,644 |
| 2018-08-17 | 1,631 | 1,658 | 1,631 | 1,655 | 7,900 | 1,655 |
| 2018-08-16 | 1,643 | 1,643 | 1,616 | 1,640 | 23,400 | 1,640 |
| 2018-08-15 | 1,685 | 1,685 | 1,639 | 1,664 | 25,200 | 1,664 |
| 2018-08-14 | 1,654 | 1,683 | 1,640 | 1,683 | 32,500 | 1,683 |
| 2018-08-13 | 1,700 | 1,719 | 1,664 | 1,667 | 35,700 | 1,667 |
| 2018-08-10 | 1,760 | 1,760 | 1,712 | 1,716 | 22,200 | 1,716 |
| 2018-08-09 | 1,717 | 1,769 | 1,717 | 1,763 | 19,500 | 1,763 |
| 2018-08-08 | 1,723 | 1,748 | 1,708 | 1,717 | 24,700 | 1,717 |
| 2018-08-07 | 1,720 | 1,731 | 1,713 | 1,729 | 18,900 | 1,729 |
| 2018-08-06 | 1,751 | 1,784 | 1,714 | 1,721 | 35,200 | 1,721 |
| 2018-08-03 | 1,835 | 1,840 | 1,777 | 1,786 | 23,500 | 1,786 |
| 2018-08-02 | 1,802 | 1,857 | 1,802 | 1,835 | 49,900 | 1,835 |
| 2018-08-01 | 1,895 | 1,895 | 1,838 | 1,869 | 31,100 | 1,869 |
| 2018-07-31 | 1,879 | 1,894 | 1,852 | 1,872 | 27,300 | 1,872 |
| 2018-07-30 | 1,857 | 1,896 | 1,845 | 1,884 | 27,700 | 1,884 |
| 2018-07-27 | 1,839 | 1,868 | 1,829 | 1,861 | 27,200 | 1,861 |
| 2018-07-26 | 1,800 | 1,843 | 1,800 | 1,829 | 23,700 | 1,829 |
| 2018-07-25 | 1,794 | 1,805 | 1,776 | 1,791 | 27,200 | 1,791 |
| 2018-07-24 | 1,807 | 1,808 | 1,778 | 1,781 | 18,200 | 1,781 |
| 2018-07-23 | 1,807 | 1,821 | 1,795 | 1,801 | 16,800 | 1,801 |
| 2018-07-20 | 1,824 | 1,861 | 1,801 | 1,819 | 23,900 | 1,819 |
| 2018-07-19 | 1,816 | 1,834 | 1,808 | 1,826 | 23,600 | 1,826 |
| 2018-07-18 | 1,806 | 1,826 | 1,795 | 1,812 | 19,600 | 1,812 |
| 2018-07-17 | 1,753 | 1,819 | 1,713 | 1,798 | 46,700 | 1,798 |
| 2018-07-13 | 1,728 | 1,737 | 1,714 | 1,719 | 12,900 | 1,719 |
| 2018-07-12 | 1,708 | 1,743 | 1,708 | 1,728 | 21,800 | 1,728 |
| 2018-07-11 | 1,728 | 1,728 | 1,672 | 1,714 | 35,100 | 1,714 |
| 2018-07-10 | 1,740 | 1,787 | 1,740 | 1,752 | 30,800 | 1,752 |
| 2018-07-09 | 1,694 | 1,739 | 1,694 | 1,732 | 29,800 | 1,732 |
| 2018-07-06 | 1,658 | 1,694 | 1,658 | 1,685 | 19,200 | 1,685 |
| 2018-07-05 | 1,700 | 1,700 | 1,652 | 1,652 | 20,800 | 1,652 |
| 2018-07-04 | 1,695 | 1,708 | 1,694 | 1,700 | 13,200 | 1,700 |
| 2018-07-03 | 1,736 | 1,745 | 1,695 | 1,699 | 31,200 | 1,699 |
| 2018-07-02 | 1,778 | 1,785 | 1,732 | 1,734 | 30,800 | 1,734 |
| 2018-06-29 | 1,776 | 1,801 | 1,758 | 1,779 | 23,800 | 1,779 |
| 2018-06-28 | 1,772 | 1,780 | 1,709 | 1,777 | 50,100 | 1,777 |
| 2018-06-27 | 1,777 | 1,780 | 1,724 | 1,764 | 43,000 | 1,764 |
| 2018-06-26 | 1,778 | 1,793 | 1,721 | 1,777 | 68,700 | 1,777 |
| 2018-06-25 | 1,861 | 1,893 | 1,816 | 1,818 | 54,000 | 1,818 |
| 2018-06-22 | 1,839 | 1,925 | 1,824 | 1,918 | 104,300 | 1,918 |
| 2018-06-21 | 1,874 | 1,891 | 1,860 | 1,864 | 18,700 | 1,864 |
| 2018-06-20 | 1,902 | 1,902 | 1,852 | 1,870 | 21,000 | 1,870 |
| 2018-06-19 | 1,912 | 1,919 | 1,865 | 1,865 | 40,200 | 1,865 |
| 2018-06-18 | 1,915 | 1,915 | 1,885 | 1,912 | 34,400 | 1,912 |
| 2018-06-15 | 1,914 | 1,933 | 1,910 | 1,930 | 22,100 | 1,930 |
| 2018-06-14 | 1,933 | 1,934 | 1,904 | 1,908 | 13,400 | 1,908 |
| 2018-06-13 | 1,941 | 1,948 | 1,930 | 1,933 | 34,800 | 1,933 |
| 2018-06-12 | 1,938 | 1,953 | 1,927 | 1,932 | 10,200 | 1,932 |
| 2018-06-11 | 1,898 | 1,950 | 1,898 | 1,938 | 23,800 | 1,938 |
| 2018-06-08 | 1,862 | 1,911 | 1,862 | 1,896 | 38,600 | 1,896 |
| 2018-06-07 | 1,887 | 1,920 | 1,887 | 1,902 | 19,600 | 1,902 |
| 2018-06-06 | 1,881 | 1,897 | 1,873 | 1,886 | 21,700 | 1,886 |
| 2018-06-05 | 1,884 | 1,905 | 1,876 | 1,887 | 22,300 | 1,887 |
| 2018-06-04 | 1,854 | 1,898 | 1,850 | 1,880 | 14,000 | 1,880 |
| 2018-06-01 | 1,826 | 1,851 | 1,802 | 1,838 | 17,900 | 1,838 |
| 2018-05-31 | 1,860 | 1,860 | 1,830 | 1,830 | 19,100 | 1,830 |
| 2018-05-30 | 1,865 | 1,870 | 1,847 | 1,862 | 22,600 | 1,862 |
| 2018-05-29 | 1,895 | 1,908 | 1,876 | 1,891 | 19,800 | 1,891 |
| 2018-05-28 | 1,890 | 1,898 | 1,883 | 1,897 | 12,800 | 1,897 |
| 2018-05-25 | 1,947 | 1,947 | 1,882 | 1,890 | 28,200 | 1,890 |
| 2018-05-24 | 1,950 | 1,957 | 1,942 | 1,948 | 30,000 | 1,948 |
| 2018-05-23 | 1,948 | 1,966 | 1,946 | 1,957 | 18,000 | 1,957 |
| 2018-05-22 | 1,945 | 1,958 | 1,945 | 1,953 | 15,700 | 1,953 |
| 2018-05-21 | 1,979 | 1,983 | 1,888 | 1,949 | 65,400 | 1,949 |
| 2018-05-18 | 1,992 | 1,999 | 1,977 | 1,982 | 15,100 | 1,982 |
| 2018-05-17 | 1,978 | 1,991 | 1,966 | 1,985 | 16,800 | 1,985 |
| 2018-05-16 | 1,965 | 1,978 | 1,941 | 1,972 | 21,000 | 1,972 |
| 2018-05-15 | 1,951 | 1,968 | 1,936 | 1,964 | 25,200 | 1,964 |
| 2018-05-14 | 1,911 | 1,940 | 1,905 | 1,940 | 49,500 | 1,940 |
| 2018-05-11 | 1,911 | 1,930 | 1,904 | 1,927 | 20,500 | 1,927 |
| 2018-05-10 | 1,920 | 1,947 | 1,904 | 1,917 | 19,700 | 1,917 |
| 2018-05-09 | 1,973 | 1,988 | 1,903 | 1,921 | 68,000 | 1,921 |
| 2018-05-08 | 1,992 | 2,030 | 1,983 | 2,012 | 38,600 | 2,012 |
| 2018-05-07 | 1,995 | 2,001 | 1,969 | 1,992 | 16,200 | 1,992 |
| 2018-05-02 | 1,987 | 2,005 | 1,975 | 1,997 | 15,700 | 1,997 |
| 2018-05-01 | 1,985 | 1,998 | 1,967 | 1,992 | 15,300 | 1,992 |
| 2018-04-27 | 1,984 | 2,003 | 1,976 | 2,001 | 30,400 | 2,001 |
| 2018-04-26 | 1,995 | 2,020 | 1,992 | 1,998 | 30,300 | 1,998 |
| 2018-04-25 | 1,980 | 1,993 | 1,970 | 1,991 | 15,900 | 1,991 |
| 2018-04-24 | 1,986 | 1,988 | 1,968 | 1,984 | 25,100 | 1,984 |
| 2018-04-23 | 1,962 | 1,990 | 1,962 | 1,972 | 23,600 | 1,972 |
| 2018-04-20 | 2,000 | 2,000 | 1,940 | 1,961 | 44,100 | 1,961 |
| 2018-04-19 | 1,927 | 1,987 | 1,909 | 1,979 | 66,100 | 1,979 |
| 2018-04-18 | 1,913 | 1,913 | 1,896 | 1,908 | 15,600 | 1,908 |
| 2018-04-17 | 1,932 | 1,932 | 1,880 | 1,898 | 25,000 | 1,898 |
| 2018-04-16 | 1,915 | 1,933 | 1,897 | 1,932 | 18,700 | 1,932 |
| 2018-04-13 | 1,896 | 1,917 | 1,894 | 1,911 | 27,200 | 1,911 |
| 2018-04-12 | 1,905 | 1,907 | 1,875 | 1,888 | 26,500 | 1,888 |
| 2018-04-11 | 1,900 | 1,912 | 1,883 | 1,900 | 31,800 | 1,900 |
| 2018-04-10 | 1,870 | 1,903 | 1,857 | 1,898 | 31,800 | 1,898 |
| 2018-04-09 | 1,853 | 1,880 | 1,840 | 1,879 | 19,500 | 1,879 |
| 2018-04-06 | 1,878 | 1,878 | 1,852 | 1,856 | 30,600 | 1,856 |
| 2018-04-05 | 1,860 | 1,873 | 1,849 | 1,866 | 39,300 | 1,866 |
| 2018-04-04 | 1,851 | 1,876 | 1,840 | 1,859 | 36,800 | 1,859 |
| 2018-04-03 | 1,849 | 1,863 | 1,827 | 1,847 | 42,200 | 1,847 |
| 2018-03-30 | 1,898 | 1,898 | 1,874 | 1,886 | 30,800 | 1,886 |
| 2018-03-29 | 1,897 | 1,899 | 1,840 | 1,866 | 22,400 | 1,866 |
| 2018-03-28 | 1,865 | 1,882 | 1,836 | 1,879 | 21,000 | 1,879 |
| 2018-03-27 | 1,831 | 1,886 | 1,831 | 1,885 | 51,300 | 1,885 |
| 2018-03-26 | 1,801 | 1,820 | 1,785 | 1,818 | 46,900 | 1,818 |
| 2018-03-23 | 1,851 | 1,862 | 1,817 | 1,822 | 61,600 | 1,822 |
| 2018-03-22 | 1,901 | 1,904 | 1,859 | 1,877 | 58,100 | 1,877 |
| 2018-03-20 | 1,889 | 1,913 | 1,885 | 1,905 | 41,000 | 1,905 |
| 2018-03-19 | 1,915 | 1,938 | 1,895 | 1,898 | 54,000 | 1,898 |
| 2018-03-16 | 2,002 | 2,003 | 1,907 | 1,915 | 116,300 | 1,915 |
| 2018-03-15 | 2,068 | 2,068 | 1,997 | 2,018 | 44,500 | 2,018 |
| 2018-03-14 | 2,065 | 2,088 | 2,054 | 2,062 | 46,700 | 2,062 |
| 2018-03-13 | 2,092 | 2,092 | 2,062 | 2,080 | 35,100 | 2,080 |
| 2018-03-12 | 2,101 | 2,103 | 2,076 | 2,097 | 35,000 | 2,097 |
| 2018-03-09 | 2,072 | 2,120 | 2,058 | 2,080 | 81,000 | 2,080 |
| 2018-03-08 | 2,046 | 2,053 | 1,997 | 2,001 | 47,100 | 2,001 |
| 2018-03-07 | 2,033 | 2,046 | 1,999 | 2,030 | 56,200 | 2,030 |
| 2018-03-06 | 1,994 | 2,068 | 1,994 | 2,033 | 100,000 | 2,033 |
| 2018-03-05 | 2,000 | 2,005 | 1,964 | 1,979 | 112,500 | 1,979 |
| 2018-03-02 | 1,999 | 2,012 | 1,988 | 1,995 | 110,500 | 1,995 |
| 2018-03-01 | 2,010 | 2,020 | 1,998 | 2,012 | 58,900 | 2,012 |
| 2018-02-28 | 2,021 | 2,047 | 2,021 | 2,030 | 48,600 | 2,030 |
| 2018-02-27 | 2,025 | 2,025 | 1,991 | 2,010 | 39,800 | 2,010 |
| 2018-02-26 | 2,005 | 2,033 | 1,980 | 2,006 | 85,300 | 2,006 |
| 2018-02-23 | 1,937 | 1,998 | 1,937 | 1,981 | 66,600 | 1,981 |
| 2018-02-22 | 1,930 | 1,933 | 1,892 | 1,918 | 97,300 | 1,918 |
| 2018-02-21 | 1,917 | 1,953 | 1,917 | 1,933 | 114,100 | 1,933 |
| 2018-02-20 | 1,928 | 1,928 | 1,902 | 1,916 | 31,900 | 1,916 |
| 2018-02-19 | 1,900 | 1,933 | 1,888 | 1,931 | 79,700 | 1,931 |
| 2018-02-16 | 1,870 | 1,910 | 1,867 | 1,889 | 65,400 | 1,889 |
| 2018-02-15 | 1,894 | 1,901 | 1,865 | 1,866 | 68,200 | 1,866 |
| 2018-02-14 | 1,896 | 1,911 | 1,877 | 1,894 | 98,500 | 1,894 |
| 2018-02-13 | 1,933 | 1,937 | 1,882 | 1,893 | 147,500 | 1,893 |
| 2018-02-09 | 1,881 | 1,909 | 1,874 | 1,906 | 68,100 | 1,906 |
| 2018-02-08 | 1,959 | 1,975 | 1,923 | 1,938 | 69,800 | 1,938 |
| 2018-02-07 | 2,069 | 2,087 | 1,947 | 1,947 | 97,200 | 1,947 |
| 2018-02-06 | 2,000 | 2,023 | 1,889 | 1,943 | 147,700 | 1,943 |
| 2018-02-05 | 2,243 | 2,245 | 2,085 | 2,089 | 232,100 | 2,089 |
| 2018-02-02 | 2,278 | 2,306 | 2,263 | 2,293 | 191,300 | 2,293 |
| 2018-02-01 | 2,240 | 2,265 | 2,237 | 2,256 | 64,400 | 2,256 |
| 2018-01-31 | 2,223 | 2,245 | 2,213 | 2,232 | 89,200 | 2,232 |
| 2018-01-30 | 2,278 | 2,299 | 2,238 | 2,239 | 88,200 | 2,239 |
| 2018-01-29 | 2,230 | 2,305 | 2,230 | 2,280 | 165,600 | 2,280 |
| 2018-01-26 | 2,203 | 2,225 | 2,201 | 2,222 | 60,100 | 2,222 |
| 2018-01-25 | 2,212 | 2,217 | 2,202 | 2,212 | 63,400 | 2,212 |
| 2018-01-24 | 2,212 | 2,226 | 2,207 | 2,224 | 50,300 | 2,224 |
| 2018-01-23 | 2,222 | 2,222 | 2,208 | 2,213 | 34,700 | 2,213 |
| 2018-01-22 | 2,206 | 2,223 | 2,204 | 2,221 | 58,200 | 2,221 |
| 2018-01-19 | 2,209 | 2,215 | 2,193 | 2,206 | 55,500 | 2,206 |
| 2018-01-18 | 2,235 | 2,244 | 2,216 | 2,216 | 77,200 | 2,216 |
| 2018-01-17 | 2,246 | 2,258 | 2,225 | 2,250 | 56,100 | 2,250 |
| 2018-01-16 | 2,245 | 2,257 | 2,222 | 2,257 | 50,000 | 2,257 |
| 2018-01-15 | 2,265 | 2,272 | 2,249 | 2,255 | 51,600 | 2,255 |
| 2018-01-12 | 2,278 | 2,288 | 2,260 | 2,265 | 51,400 | 2,265 |
| 2018-01-11 | 2,281 | 2,287 | 2,264 | 2,287 | 47,500 | 2,287 |
| 2018-01-10 | 2,312 | 2,312 | 2,287 | 2,291 | 44,000 | 2,291 |
| 2018-01-09 | 2,340 | 2,340 | 2,230 | 2,311 | 73,000 | 2,311 |
| 2018-01-05 | 2,330 | 2,336 | 2,308 | 2,327 | 42,800 | 2,327 |
| 2018-01-04 | 2,333 | 2,344 | 2,297 | 2,331 | 41,000 | 2,331 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株
