4998 フマキラー(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 | 1,122 | 1,180 | 1,113 | 1,154 | 55,200 | 1,154 |
| 2018-12-27 | 1,134 | 1,144 | 1,091 | 1,127 | 80,600 | 1,127 |
| 2018-12-26 | 1,051 | 1,081 | 1,037 | 1,074 | 65,800 | 1,074 |
| 2018-12-25 | 1,030 | 1,049 | 1,000 | 1,021 | 139,800 | 1,021 |
| 2018-12-21 | 1,166 | 1,175 | 1,067 | 1,115 | 106,500 | 1,115 |
| 2018-12-20 | 1,213 | 1,270 | 1,137 | 1,188 | 123,100 | 1,188 |
| 2018-12-19 | 1,245 | 1,263 | 1,200 | 1,228 | 53,200 | 1,228 |
| 2018-12-18 | 1,292 | 1,294 | 1,248 | 1,250 | 80,700 | 1,250 |
| 2018-12-17 | 1,366 | 1,375 | 1,308 | 1,311 | 69,800 | 1,311 |
| 2018-12-14 | 1,402 | 1,410 | 1,360 | 1,366 | 41,200 | 1,366 |
| 2018-12-13 | 1,397 | 1,420 | 1,395 | 1,402 | 51,600 | 1,402 |
| 2018-12-12 | 1,367 | 1,403 | 1,359 | 1,390 | 84,200 | 1,390 |
| 2018-12-11 | 1,406 | 1,421 | 1,360 | 1,367 | 62,100 | 1,367 |
| 2018-12-10 | 1,479 | 1,480 | 1,424 | 1,431 | 60,400 | 1,431 |
| 2018-12-07 | 1,495 | 1,529 | 1,481 | 1,490 | 56,600 | 1,490 |
| 2018-12-06 | 1,512 | 1,512 | 1,481 | 1,495 | 42,700 | 1,495 |
| 2018-12-05 | 1,497 | 1,515 | 1,491 | 1,493 | 54,400 | 1,493 |
| 2018-12-04 | 1,539 | 1,540 | 1,507 | 1,517 | 63,400 | 1,517 |
| 2018-12-03 | 1,570 | 1,570 | 1,530 | 1,539 | 47,600 | 1,539 |
| 2018-11-30 | 1,565 | 1,574 | 1,553 | 1,564 | 29,100 | 1,564 |
| 2018-11-29 | 1,566 | 1,580 | 1,554 | 1,558 | 52,000 | 1,558 |
| 2018-11-28 | 1,580 | 1,590 | 1,559 | 1,566 | 33,900 | 1,566 |
| 2018-11-27 | 1,560 | 1,590 | 1,560 | 1,575 | 45,800 | 1,575 |
| 2018-11-26 | 1,534 | 1,574 | 1,531 | 1,560 | 50,700 | 1,560 |
| 2018-11-22 | 1,550 | 1,553 | 1,522 | 1,531 | 56,300 | 1,531 |
| 2018-11-21 | 1,543 | 1,566 | 1,535 | 1,551 | 51,400 | 1,551 |
| 2018-11-20 | 1,565 | 1,577 | 1,549 | 1,552 | 24,800 | 1,552 |
| 2018-11-19 | 1,553 | 1,596 | 1,551 | 1,580 | 38,900 | 1,580 |
| 2018-11-16 | 1,553 | 1,585 | 1,551 | 1,568 | 49,300 | 1,568 |
| 2018-11-15 | 1,615 | 1,615 | 1,575 | 1,583 | 35,800 | 1,583 |
| 2018-11-14 | 1,617 | 1,629 | 1,603 | 1,615 | 29,900 | 1,615 |
| 2018-11-13 | 1,625 | 1,677 | 1,614 | 1,634 | 56,100 | 1,634 |
| 2018-11-12 | 1,600 | 1,686 | 1,590 | 1,663 | 102,900 | 1,663 |
| 2018-11-09 | 1,610 | 1,659 | 1,580 | 1,640 | 145,000 | 1,640 |
| 2018-11-08 | 1,559 | 1,625 | 1,550 | 1,602 | 203,700 | 1,602 |
| 2018-11-07 | 1,523 | 1,561 | 1,523 | 1,545 | 43,900 | 1,545 |
| 2018-11-06 | 1,524 | 1,554 | 1,480 | 1,530 | 68,800 | 1,530 |
| 2018-11-05 | 1,564 | 1,564 | 1,518 | 1,543 | 28,000 | 1,543 |
| 2018-11-02 | 1,520 | 1,579 | 1,520 | 1,565 | 33,500 | 1,565 |
| 2018-11-01 | 1,563 | 1,579 | 1,513 | 1,520 | 27,700 | 1,520 |
| 2018-10-31 | 1,579 | 1,580 | 1,552 | 1,552 | 14,800 | 1,552 |
| 2018-10-30 | 1,475 | 1,584 | 1,475 | 1,555 | 38,300 | 1,555 |
| 2018-10-29 | 1,480 | 1,531 | 1,480 | 1,481 | 40,900 | 1,481 |
| 2018-10-26 | 1,520 | 1,567 | 1,480 | 1,492 | 70,200 | 1,492 |
| 2018-10-25 | 1,514 | 1,536 | 1,487 | 1,501 | 87,400 | 1,501 |
| 2018-10-24 | 1,584 | 1,619 | 1,581 | 1,586 | 23,000 | 1,586 |
| 2018-10-23 | 1,610 | 1,617 | 1,579 | 1,613 | 33,900 | 1,613 |
| 2018-10-22 | 1,573 | 1,621 | 1,565 | 1,612 | 26,800 | 1,612 |
| 2018-10-19 | 1,550 | 1,584 | 1,518 | 1,583 | 21,100 | 1,583 |
| 2018-10-18 | 1,585 | 1,624 | 1,557 | 1,559 | 50,400 | 1,559 |
| 2018-10-17 | 1,600 | 1,613 | 1,585 | 1,587 | 16,900 | 1,587 |
| 2018-10-16 | 1,560 | 1,593 | 1,553 | 1,588 | 26,500 | 1,588 |
| 2018-10-15 | 1,604 | 1,604 | 1,550 | 1,557 | 29,000 | 1,557 |
| 2018-10-12 | 1,500 | 1,613 | 1,500 | 1,593 | 55,000 | 1,593 |
| 2018-10-11 | 1,476 | 1,512 | 1,458 | 1,505 | 82,800 | 1,505 |
| 2018-10-10 | 1,521 | 1,530 | 1,507 | 1,520 | 34,000 | 1,520 |
| 2018-10-09 | 1,571 | 1,573 | 1,509 | 1,515 | 78,600 | 1,515 |
| 2018-10-05 | 1,584 | 1,627 | 1,570 | 1,591 | 56,500 | 1,591 |
| 2018-10-04 | 1,661 | 1,661 | 1,569 | 1,602 | 96,100 | 1,602 |
| 2018-10-03 | 1,669 | 1,690 | 1,659 | 1,667 | 38,300 | 1,667 |
| 2018-10-02 | 1,683 | 1,709 | 1,645 | 1,653 | 66,100 | 1,653 |
| 2018-10-01 | 1,599 | 1,690 | 1,580 | 1,686 | 125,000 | 1,686 |
| 2018-09-28 | 1,575 | 1,606 | 1,560 | 1,580 | 51,100 | 1,580 |
| 2018-09-27 | 1,610 | 1,612 | 1,570 | 1,570 | 41,000 | 1,570 |
| 2018-09-26 | 1,590 | 1,616 | 1,586 | 1,599 | 21,700 | 1,599 |
| 2018-09-25 | 1,589 | 1,598 | 1,560 | 1,588 | 27,300 | 1,588 |
| 2018-09-21 | 1,561 | 1,597 | 1,551 | 1,594 | 51,500 | 1,594 |
| 2018-09-20 | 1,590 | 1,590 | 1,550 | 1,555 | 36,700 | 1,555 |
| 2018-09-19 | 1,556 | 1,608 | 1,556 | 1,587 | 28,200 | 1,587 |
| 2018-09-18 | 1,521 | 1,580 | 1,521 | 1,555 | 39,100 | 1,555 |
| 2018-09-14 | 1,512 | 1,539 | 1,505 | 1,532 | 34,700 | 1,532 |
| 2018-09-13 | 1,485 | 1,537 | 1,477 | 1,526 | 45,400 | 1,526 |
| 2018-09-12 | 1,495 | 1,500 | 1,468 | 1,485 | 53,000 | 1,485 |
| 2018-09-11 | 1,516 | 1,517 | 1,485 | 1,496 | 63,000 | 1,496 |
| 2018-09-10 | 1,537 | 1,552 | 1,515 | 1,520 | 67,900 | 1,520 |
| 2018-09-07 | 1,602 | 1,602 | 1,538 | 1,555 | 74,600 | 1,555 |
| 2018-09-06 | 1,640 | 1,642 | 1,602 | 1,602 | 44,800 | 1,602 |
| 2018-09-05 | 1,640 | 1,669 | 1,628 | 1,644 | 33,700 | 1,644 |
| 2018-09-04 | 1,670 | 1,670 | 1,635 | 1,652 | 57,700 | 1,652 |
| 2018-09-03 | 1,680 | 1,694 | 1,672 | 1,674 | 38,500 | 1,674 |
| 2018-08-31 | 1,680 | 1,686 | 1,670 | 1,671 | 48,800 | 1,671 |
| 2018-08-30 | 1,688 | 1,713 | 1,686 | 1,687 | 23,600 | 1,687 |
| 2018-08-29 | 1,691 | 1,717 | 1,681 | 1,687 | 38,400 | 1,687 |
| 2018-08-28 | 1,736 | 1,736 | 1,691 | 1,696 | 47,200 | 1,696 |
| 2018-08-27 | 1,702 | 1,740 | 1,702 | 1,721 | 40,500 | 1,721 |
| 2018-08-24 | 1,700 | 1,718 | 1,700 | 1,713 | 23,300 | 1,713 |
| 2018-08-23 | 1,685 | 1,707 | 1,673 | 1,700 | 44,700 | 1,700 |
| 2018-08-22 | 1,695 | 1,711 | 1,690 | 1,696 | 24,600 | 1,696 |
| 2018-08-21 | 1,715 | 1,717 | 1,690 | 1,694 | 42,000 | 1,694 |
| 2018-08-20 | 1,731 | 1,740 | 1,710 | 1,731 | 48,700 | 1,731 |
| 2018-08-17 | 1,686 | 1,726 | 1,686 | 1,723 | 35,200 | 1,723 |
| 2018-08-16 | 1,671 | 1,689 | 1,655 | 1,683 | 28,500 | 1,683 |
| 2018-08-15 | 1,700 | 1,707 | 1,669 | 1,677 | 25,800 | 1,677 |
| 2018-08-14 | 1,702 | 1,708 | 1,683 | 1,693 | 38,200 | 1,693 |
| 2018-08-13 | 1,680 | 1,695 | 1,653 | 1,677 | 89,900 | 1,677 |
| 2018-08-10 | 1,671 | 1,735 | 1,650 | 1,709 | 144,600 | 1,709 |
| 2018-08-09 | 1,625 | 1,677 | 1,618 | 1,659 | 160,300 | 1,659 |
| 2018-08-08 | 1,712 | 1,759 | 1,606 | 1,613 | 308,400 | 1,613 |
| 2018-08-07 | 1,760 | 1,765 | 1,730 | 1,730 | 63,400 | 1,730 |
| 2018-08-06 | 1,809 | 1,809 | 1,773 | 1,773 | 67,700 | 1,773 |
| 2018-08-03 | 1,853 | 1,857 | 1,826 | 1,826 | 49,300 | 1,826 |
| 2018-08-02 | 1,867 | 1,887 | 1,846 | 1,851 | 76,400 | 1,851 |
| 2018-08-01 | 1,920 | 1,921 | 1,894 | 1,895 | 28,500 | 1,895 |
| 2018-07-31 | 1,889 | 1,916 | 1,880 | 1,902 | 38,200 | 1,902 |
| 2018-07-30 | 1,906 | 1,909 | 1,884 | 1,889 | 51,200 | 1,889 |
| 2018-07-27 | 1,918 | 1,924 | 1,905 | 1,909 | 31,100 | 1,909 |
| 2018-07-26 | 1,935 | 1,935 | 1,910 | 1,915 | 46,600 | 1,915 |
| 2018-07-25 | 1,970 | 1,974 | 1,941 | 1,941 | 26,300 | 1,941 |
| 2018-07-24 | 1,905 | 1,954 | 1,905 | 1,939 | 30,000 | 1,939 |
| 2018-07-23 | 1,931 | 1,931 | 1,906 | 1,906 | 31,300 | 1,906 |
| 2018-07-20 | 1,952 | 1,957 | 1,930 | 1,940 | 30,400 | 1,940 |
| 2018-07-19 | 1,961 | 1,964 | 1,936 | 1,953 | 35,100 | 1,953 |
| 2018-07-18 | 2,003 | 2,008 | 1,962 | 1,965 | 38,600 | 1,965 |
| 2018-07-17 | 1,995 | 2,008 | 1,975 | 1,991 | 26,600 | 1,991 |
| 2018-07-13 | 1,964 | 1,993 | 1,949 | 1,986 | 38,800 | 1,986 |
| 2018-07-12 | 1,980 | 1,987 | 1,945 | 1,950 | 49,400 | 1,950 |
| 2018-07-11 | 2,009 | 2,009 | 1,968 | 1,985 | 27,200 | 1,985 |
| 2018-07-10 | 2,063 | 2,063 | 2,008 | 2,009 | 47,000 | 2,009 |
| 2018-07-09 | 1,923 | 2,013 | 1,923 | 2,013 | 64,800 | 2,013 |
| 2018-07-06 | 1,881 | 1,923 | 1,881 | 1,910 | 45,400 | 1,910 |
| 2018-07-05 | 1,940 | 1,953 | 1,860 | 1,882 | 90,400 | 1,882 |
| 2018-07-04 | 1,974 | 1,979 | 1,931 | 1,947 | 57,800 | 1,947 |
| 2018-07-03 | 2,047 | 2,048 | 1,966 | 1,979 | 76,900 | 1,979 |
| 2018-07-02 | 2,043 | 2,095 | 2,036 | 2,054 | 46,600 | 2,054 |
| 2018-06-29 | 2,071 | 2,080 | 2,015 | 2,052 | 33,200 | 2,052 |
| 2018-06-28 | 2,015 | 2,088 | 1,991 | 2,062 | 101,900 | 2,062 |
| 2018-06-27 | 2,052 | 2,052 | 2,011 | 2,016 | 46,700 | 2,016 |
| 2018-06-26 | 2,070 | 2,082 | 2,050 | 2,052 | 43,600 | 2,052 |
| 2018-06-25 | 2,117 | 2,118 | 2,075 | 2,088 | 36,300 | 2,088 |
| 2018-06-22 | 2,090 | 2,090 | 2,062 | 2,074 | 53,400 | 2,074 |
| 2018-06-21 | 2,135 | 2,140 | 2,101 | 2,107 | 32,200 | 2,107 |
| 2018-06-20 | 2,121 | 2,140 | 2,080 | 2,135 | 56,600 | 2,135 |
| 2018-06-19 | 2,200 | 2,200 | 2,115 | 2,138 | 82,600 | 2,138 |
| 2018-06-18 | 2,205 | 2,207 | 2,160 | 2,200 | 106,500 | 2,200 |
| 2018-06-15 | 2,213 | 2,216 | 2,126 | 2,142 | 137,200 | 2,142 |
| 2018-06-14 | 2,229 | 2,242 | 2,207 | 2,207 | 58,900 | 2,207 |
| 2018-06-13 | 2,220 | 2,246 | 2,207 | 2,235 | 60,000 | 2,235 |
| 2018-06-12 | 2,236 | 2,236 | 2,211 | 2,220 | 50,400 | 2,220 |
| 2018-06-11 | 2,245 | 2,275 | 2,225 | 2,228 | 53,000 | 2,228 |
| 2018-06-08 | 2,238 | 2,260 | 2,220 | 2,256 | 70,300 | 2,256 |
| 2018-06-07 | 2,245 | 2,270 | 2,230 | 2,238 | 83,600 | 2,238 |
| 2018-06-06 | 2,203 | 2,265 | 2,171 | 2,244 | 123,400 | 2,244 |
| 2018-06-05 | 2,267 | 2,268 | 2,173 | 2,185 | 127,600 | 2,185 |
| 2018-06-04 | 2,213 | 2,267 | 2,208 | 2,253 | 109,300 | 2,253 |
| 2018-06-01 | 2,140 | 2,208 | 2,138 | 2,194 | 83,500 | 2,194 |
| 2018-05-31 | 2,129 | 2,146 | 2,107 | 2,136 | 49,100 | 2,136 |
| 2018-05-30 | 2,099 | 2,118 | 2,074 | 2,116 | 64,400 | 2,116 |
| 2018-05-29 | 2,150 | 2,170 | 2,120 | 2,122 | 65,200 | 2,122 |
| 2018-05-28 | 2,184 | 2,197 | 2,140 | 2,142 | 54,600 | 2,142 |
| 2018-05-25 | 2,163 | 2,209 | 2,153 | 2,181 | 47,400 | 2,181 |
| 2018-05-24 | 2,228 | 2,240 | 2,159 | 2,166 | 154,600 | 2,166 |
| 2018-05-23 | 2,269 | 2,289 | 2,233 | 2,262 | 109,500 | 2,262 |
| 2018-05-22 | 2,267 | 2,310 | 2,255 | 2,290 | 117,700 | 2,290 |
| 2018-05-21 | 2,294 | 2,294 | 2,232 | 2,256 | 174,800 | 2,256 |
| 2018-05-18 | 2,288 | 2,300 | 2,259 | 2,291 | 99,100 | 2,291 |
| 2018-05-17 | 2,228 | 2,310 | 2,210 | 2,288 | 265,100 | 2,288 |
| 2018-05-16 | 2,236 | 2,236 | 2,204 | 2,210 | 93,900 | 2,210 |
| 2018-05-15 | 2,203 | 2,249 | 2,184 | 2,236 | 134,500 | 2,236 |
| 2018-05-14 | 2,185 | 2,235 | 2,160 | 2,212 | 242,400 | 2,212 |
| 2018-05-11 | 2,137 | 2,183 | 2,126 | 2,169 | 144,800 | 2,169 |
| 2018-05-10 | 2,150 | 2,150 | 2,122 | 2,130 | 60,000 | 2,130 |
| 2018-05-09 | 2,157 | 2,196 | 2,123 | 2,144 | 298,000 | 2,144 |
| 2018-05-08 | 2,140 | 2,149 | 2,068 | 2,104 | 143,500 | 2,104 |
| 2018-05-07 | 2,137 | 2,142 | 2,091 | 2,136 | 104,600 | 2,136 |
| 2018-05-02 | 2,050 | 2,147 | 2,050 | 2,140 | 205,900 | 2,140 |
| 2018-05-01 | 2,000 | 2,045 | 2,000 | 2,043 | 97,400 | 2,043 |
| 2018-04-27 | 1,998 | 2,001 | 1,982 | 1,995 | 65,400 | 1,995 |
| 2018-04-26 | 2,002 | 2,008 | 1,996 | 1,998 | 40,400 | 1,998 |
| 2018-04-25 | 1,998 | 2,008 | 1,996 | 2,000 | 60,300 | 2,000 |
| 2018-04-24 | 2,025 | 2,025 | 1,995 | 2,003 | 63,800 | 2,003 |
| 2018-04-23 | 2,016 | 2,045 | 2,010 | 2,025 | 45,500 | 2,025 |
| 2018-04-20 | 2,038 | 2,045 | 2,006 | 2,019 | 103,000 | 2,019 |
| 2018-04-19 | 2,048 | 2,075 | 2,024 | 2,049 | 38,600 | 2,049 |
| 2018-04-18 | 1,993 | 2,044 | 1,990 | 2,040 | 38,800 | 2,040 |
| 2018-04-17 | 1,987 | 2,010 | 1,963 | 1,990 | 51,700 | 1,990 |
| 2018-04-16 | 2,056 | 2,072 | 1,980 | 1,981 | 115,000 | 1,981 |
| 2018-04-13 | 2,063 | 2,075 | 2,043 | 2,070 | 41,400 | 2,070 |
| 2018-04-12 | 2,080 | 2,083 | 2,037 | 2,040 | 61,200 | 2,040 |
| 2018-04-11 | 2,069 | 2,089 | 2,062 | 2,080 | 91,200 | 2,080 |
| 2018-04-10 | 2,050 | 2,073 | 2,050 | 2,061 | 54,100 | 2,061 |
| 2018-04-09 | 2,040 | 2,075 | 2,025 | 2,040 | 56,400 | 2,040 |
| 2018-04-06 | 2,058 | 2,060 | 2,030 | 2,039 | 37,000 | 2,039 |
| 2018-04-05 | 2,046 | 2,060 | 2,035 | 2,047 | 34,200 | 2,047 |
| 2018-04-04 | 2,070 | 2,076 | 2,034 | 2,037 | 113,500 | 2,037 |
| 2018-04-03 | 2,000 | 2,070 | 2,000 | 2,059 | 72,900 | 2,059 |
| 2018-03-30 | 1,988 | 2,000 | 1,970 | 1,975 | 55,900 | 1,975 |
| 2018-03-29 | 1,993 | 2,002 | 1,930 | 1,973 | 54,300 | 1,973 |
| 2018-03-28 | 1,979 | 2,000 | 1,974 | 1,989 | 30,400 | 1,989 |
| 2018-03-27 | 2,000 | 2,004 | 1,976 | 1,993 | 39,400 | 1,993 |
| 2018-03-26 | 1,950 | 1,992 | 1,942 | 1,984 | 30,000 | 1,984 |
| 2018-03-23 | 1,991 | 1,999 | 1,966 | 1,972 | 77,200 | 1,972 |
| 2018-03-22 | 2,005 | 2,022 | 2,001 | 2,007 | 32,000 | 2,007 |
| 2018-03-20 | 1,990 | 2,022 | 1,982 | 2,002 | 197,000 | 2,002 |
| 2018-03-19 | 2,135 | 2,140 | 2,100 | 2,100 | 43,100 | 2,100 |
| 2018-03-16 | 2,131 | 2,158 | 2,123 | 2,142 | 45,400 | 2,142 |
| 2018-03-15 | 2,200 | 2,200 | 2,100 | 2,135 | 151,900 | 2,135 |
| 2018-03-14 | 2,179 | 2,285 | 2,150 | 2,268 | 29,400 | 2,268 |
| 2018-03-13 | 2,143 | 2,179 | 2,065 | 2,174 | 66,200 | 2,174 |
| 2018-03-12 | 2,155 | 2,155 | 2,085 | 2,143 | 35,800 | 2,143 |
| 2018-03-09 | 2,260 | 2,260 | 2,132 | 2,147 | 31,100 | 2,147 |
| 2018-03-08 | 2,237 | 2,269 | 2,205 | 2,225 | 5,100 | 2,225 |
| 2018-03-07 | 2,241 | 2,258 | 2,203 | 2,214 | 10,300 | 2,214 |
| 2018-03-06 | 2,290 | 2,347 | 2,231 | 2,241 | 20,300 | 2,241 |
| 2018-03-05 | 2,262 | 2,268 | 2,236 | 2,243 | 21,800 | 2,243 |
| 2018-03-02 | 2,307 | 2,349 | 2,285 | 2,290 | 30,700 | 2,290 |
| 2018-03-01 | 2,386 | 2,391 | 2,356 | 2,366 | 10,300 | 2,366 |
| 2018-02-28 | 2,306 | 2,426 | 2,306 | 2,421 | 29,100 | 2,421 |
| 2018-02-27 | 2,358 | 2,358 | 2,312 | 2,320 | 38,800 | 2,320 |
| 2018-02-26 | 2,399 | 2,399 | 2,350 | 2,365 | 29,800 | 2,365 |
| 2018-02-23 | 2,406 | 2,408 | 2,391 | 2,399 | 16,400 | 2,399 |
| 2018-02-22 | 2,462 | 2,475 | 2,425 | 2,425 | 12,900 | 2,425 |
| 2018-02-21 | 2,487 | 2,514 | 2,461 | 2,481 | 43,500 | 2,481 |
| 2018-02-20 | 2,439 | 2,494 | 2,408 | 2,475 | 13,300 | 2,475 |
| 2018-02-19 | 2,395 | 2,450 | 2,395 | 2,447 | 17,300 | 2,447 |
| 2018-02-16 | 2,351 | 2,422 | 2,347 | 2,380 | 33,900 | 2,380 |
| 2018-02-15 | 2,308 | 2,359 | 2,267 | 2,351 | 17,300 | 2,351 |
| 2018-02-14 | 2,305 | 2,359 | 2,305 | 2,315 | 22,100 | 2,315 |
| 2018-02-13 | 2,260 | 2,328 | 2,253 | 2,297 | 25,200 | 2,297 |
| 2018-02-09 | 2,276 | 2,276 | 2,166 | 2,249 | 76,600 | 2,249 |
| 2018-02-08 | 2,276 | 2,345 | 2,276 | 2,303 | 22,300 | 2,303 |
| 2018-02-07 | 2,461 | 2,461 | 2,293 | 2,309 | 36,600 | 2,309 |
| 2018-02-06 | 2,212 | 2,332 | 2,211 | 2,249 | 67,000 | 2,249 |
| 2018-02-05 | 2,384 | 2,455 | 2,381 | 2,404 | 38,100 | 2,404 |
| 2018-02-02 | 2,455 | 2,460 | 2,417 | 2,434 | 25,200 | 2,434 |
| 2018-02-01 | 2,443 | 2,498 | 2,443 | 2,477 | 23,700 | 2,477 |
| 2018-01-31 | 2,417 | 2,466 | 2,409 | 2,440 | 21,600 | 2,440 |
| 2018-01-30 | 2,470 | 2,473 | 2,409 | 2,440 | 24,000 | 2,440 |
| 2018-01-29 | 2,453 | 2,485 | 2,453 | 2,475 | 16,600 | 2,475 |
| 2018-01-26 | 2,470 | 2,480 | 2,453 | 2,461 | 7,600 | 2,461 |
| 2018-01-25 | 2,470 | 2,490 | 2,455 | 2,470 | 13,800 | 2,470 |
| 2018-01-24 | 2,469 | 2,510 | 2,462 | 2,482 | 18,200 | 2,482 |
| 2018-01-23 | 2,490 | 2,500 | 2,463 | 2,467 | 15,200 | 2,467 |
| 2018-01-22 | 2,499 | 2,515 | 2,451 | 2,466 | 30,700 | 2,466 |
| 2018-01-19 | 2,428 | 2,514 | 2,403 | 2,509 | 78,900 | 2,509 |
| 2018-01-18 | 2,384 | 2,432 | 2,381 | 2,400 | 62,200 | 2,400 |
| 2018-01-17 | 2,400 | 2,415 | 2,366 | 2,373 | 56,800 | 2,373 |
| 2018-01-16 | 2,310 | 2,395 | 2,306 | 2,388 | 71,200 | 2,388 |
| 2018-01-15 | 2,323 | 2,333 | 2,289 | 2,304 | 28,300 | 2,304 |
| 2018-01-12 | 2,226 | 2,320 | 2,226 | 2,312 | 54,500 | 2,312 |
| 2018-01-11 | 2,208 | 2,260 | 2,206 | 2,221 | 19,300 | 2,221 |
| 2018-01-10 | 2,257 | 2,257 | 2,204 | 2,218 | 44,500 | 2,218 |
| 2018-01-09 | 2,282 | 2,294 | 2,258 | 2,259 | 27,300 | 2,259 |
| 2018-01-05 | 2,310 | 2,310 | 2,279 | 2,287 | 21,100 | 2,287 |
| 2018-01-04 | 2,322 | 2,322 | 2,271 | 2,281 | 24,800 | 2,281 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
