5013 ユシロ化学工業(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 | 1,170 | 1,184 | 1,154 | 1,183 | 18,200 | 1,183 |
| 2018-12-27 | 1,151 | 1,172 | 1,151 | 1,172 | 30,700 | 1,172 |
| 2018-12-26 | 1,125 | 1,132 | 1,103 | 1,112 | 26,000 | 1,112 |
| 2018-12-25 | 1,113 | 1,130 | 1,091 | 1,125 | 44,500 | 1,125 |
| 2018-12-21 | 1,157 | 1,174 | 1,129 | 1,160 | 40,600 | 1,160 |
| 2018-12-20 | 1,180 | 1,180 | 1,146 | 1,157 | 31,600 | 1,157 |
| 2018-12-19 | 1,198 | 1,201 | 1,179 | 1,186 | 18,000 | 1,186 |
| 2018-12-18 | 1,222 | 1,222 | 1,201 | 1,208 | 16,300 | 1,208 |
| 2018-12-17 | 1,272 | 1,272 | 1,234 | 1,241 | 27,000 | 1,241 |
| 2018-12-14 | 1,286 | 1,290 | 1,275 | 1,275 | 20,400 | 1,275 |
| 2018-12-13 | 1,284 | 1,294 | 1,282 | 1,287 | 14,500 | 1,287 |
| 2018-12-12 | 1,273 | 1,294 | 1,273 | 1,286 | 20,800 | 1,286 |
| 2018-12-11 | 1,298 | 1,298 | 1,271 | 1,272 | 19,600 | 1,272 |
| 2018-12-10 | 1,306 | 1,306 | 1,282 | 1,299 | 54,200 | 1,299 |
| 2018-12-07 | 1,308 | 1,321 | 1,292 | 1,301 | 34,300 | 1,301 |
| 2018-12-06 | 1,310 | 1,319 | 1,301 | 1,305 | 21,000 | 1,305 |
| 2018-12-05 | 1,322 | 1,326 | 1,310 | 1,317 | 20,700 | 1,317 |
| 2018-12-04 | 1,370 | 1,370 | 1,329 | 1,333 | 20,600 | 1,333 |
| 2018-12-03 | 1,356 | 1,368 | 1,351 | 1,365 | 18,500 | 1,365 |
| 2018-11-30 | 1,347 | 1,357 | 1,334 | 1,356 | 17,100 | 1,356 |
| 2018-11-29 | 1,360 | 1,361 | 1,348 | 1,354 | 9,800 | 1,354 |
| 2018-11-28 | 1,348 | 1,359 | 1,341 | 1,354 | 16,300 | 1,354 |
| 2018-11-27 | 1,357 | 1,358 | 1,340 | 1,347 | 21,700 | 1,347 |
| 2018-11-26 | 1,358 | 1,376 | 1,358 | 1,361 | 6,000 | 1,361 |
| 2018-11-22 | 1,369 | 1,379 | 1,350 | 1,362 | 12,900 | 1,362 |
| 2018-11-21 | 1,345 | 1,371 | 1,343 | 1,368 | 12,100 | 1,368 |
| 2018-11-20 | 1,359 | 1,362 | 1,349 | 1,359 | 8,800 | 1,359 |
| 2018-11-19 | 1,358 | 1,375 | 1,346 | 1,371 | 10,900 | 1,371 |
| 2018-11-16 | 1,366 | 1,375 | 1,357 | 1,361 | 14,100 | 1,361 |
| 2018-11-15 | 1,366 | 1,380 | 1,365 | 1,376 | 9,600 | 1,376 |
| 2018-11-14 | 1,376 | 1,382 | 1,360 | 1,368 | 20,600 | 1,368 |
| 2018-11-13 | 1,389 | 1,395 | 1,358 | 1,374 | 16,000 | 1,374 |
| 2018-11-12 | 1,395 | 1,400 | 1,387 | 1,400 | 10,000 | 1,400 |
| 2018-11-09 | 1,387 | 1,406 | 1,383 | 1,394 | 18,200 | 1,394 |
| 2018-11-08 | 1,368 | 1,420 | 1,365 | 1,394 | 55,000 | 1,394 |
| 2018-11-07 | 1,445 | 1,454 | 1,424 | 1,428 | 11,700 | 1,428 |
| 2018-11-06 | 1,425 | 1,445 | 1,423 | 1,430 | 9,600 | 1,430 |
| 2018-11-05 | 1,421 | 1,424 | 1,400 | 1,416 | 15,000 | 1,416 |
| 2018-11-02 | 1,419 | 1,425 | 1,398 | 1,413 | 13,900 | 1,413 |
| 2018-11-01 | 1,417 | 1,421 | 1,398 | 1,400 | 12,100 | 1,400 |
| 2018-10-31 | 1,399 | 1,427 | 1,386 | 1,417 | 14,600 | 1,417 |
| 2018-10-30 | 1,343 | 1,405 | 1,343 | 1,405 | 67,100 | 1,405 |
| 2018-10-29 | 1,325 | 1,347 | 1,322 | 1,325 | 10,800 | 1,325 |
| 2018-10-26 | 1,353 | 1,356 | 1,318 | 1,325 | 23,900 | 1,325 |
| 2018-10-25 | 1,371 | 1,371 | 1,334 | 1,345 | 28,200 | 1,345 |
| 2018-10-24 | 1,386 | 1,399 | 1,359 | 1,385 | 18,800 | 1,385 |
| 2018-10-23 | 1,390 | 1,394 | 1,371 | 1,371 | 30,600 | 1,371 |
| 2018-10-22 | 1,401 | 1,417 | 1,388 | 1,403 | 11,200 | 1,403 |
| 2018-10-19 | 1,409 | 1,421 | 1,383 | 1,408 | 23,000 | 1,408 |
| 2018-10-18 | 1,419 | 1,424 | 1,410 | 1,411 | 12,700 | 1,411 |
| 2018-10-17 | 1,413 | 1,430 | 1,407 | 1,423 | 16,700 | 1,423 |
| 2018-10-16 | 1,383 | 1,391 | 1,372 | 1,383 | 18,800 | 1,383 |
| 2018-10-15 | 1,431 | 1,432 | 1,382 | 1,383 | 33,800 | 1,383 |
| 2018-10-12 | 1,439 | 1,441 | 1,427 | 1,431 | 17,200 | 1,431 |
| 2018-10-11 | 1,483 | 1,488 | 1,430 | 1,434 | 31,900 | 1,434 |
| 2018-10-10 | 1,501 | 1,512 | 1,484 | 1,503 | 14,300 | 1,503 |
| 2018-10-09 | 1,507 | 1,531 | 1,474 | 1,489 | 24,400 | 1,489 |
| 2018-10-05 | 1,504 | 1,519 | 1,501 | 1,509 | 12,000 | 1,509 |
| 2018-10-04 | 1,512 | 1,533 | 1,503 | 1,521 | 13,500 | 1,521 |
| 2018-10-03 | 1,557 | 1,562 | 1,514 | 1,517 | 13,100 | 1,517 |
| 2018-10-02 | 1,578 | 1,590 | 1,556 | 1,557 | 11,400 | 1,557 |
| 2018-10-01 | 1,573 | 1,574 | 1,545 | 1,555 | 14,200 | 1,555 |
| 2018-09-28 | 1,581 | 1,608 | 1,573 | 1,573 | 10,600 | 1,573 |
| 2018-09-27 | 1,614 | 1,614 | 1,570 | 1,570 | 13,800 | 1,570 |
| 2018-09-26 | 1,607 | 1,629 | 1,605 | 1,624 | 16,000 | 1,624 |
| 2018-09-25 | 1,570 | 1,645 | 1,570 | 1,645 | 28,700 | 1,645 |
| 2018-09-21 | 1,552 | 1,571 | 1,547 | 1,562 | 15,100 | 1,562 |
| 2018-09-20 | 1,545 | 1,568 | 1,527 | 1,552 | 24,600 | 1,552 |
| 2018-09-19 | 1,534 | 1,553 | 1,534 | 1,551 | 15,100 | 1,551 |
| 2018-09-18 | 1,502 | 1,543 | 1,502 | 1,534 | 17,700 | 1,534 |
| 2018-09-14 | 1,475 | 1,508 | 1,475 | 1,502 | 25,500 | 1,502 |
| 2018-09-13 | 1,474 | 1,501 | 1,469 | 1,484 | 12,200 | 1,484 |
| 2018-09-12 | 1,485 | 1,485 | 1,451 | 1,477 | 15,300 | 1,477 |
| 2018-09-11 | 1,465 | 1,486 | 1,457 | 1,481 | 12,000 | 1,481 |
| 2018-09-10 | 1,420 | 1,472 | 1,419 | 1,464 | 19,700 | 1,464 |
| 2018-09-07 | 1,451 | 1,452 | 1,421 | 1,433 | 16,100 | 1,433 |
| 2018-09-06 | 1,474 | 1,474 | 1,452 | 1,453 | 8,100 | 1,453 |
| 2018-09-05 | 1,455 | 1,478 | 1,455 | 1,470 | 7,500 | 1,470 |
| 2018-09-04 | 1,482 | 1,482 | 1,457 | 1,459 | 9,000 | 1,459 |
| 2018-09-03 | 1,484 | 1,484 | 1,461 | 1,472 | 8,300 | 1,472 |
| 2018-08-31 | 1,496 | 1,500 | 1,490 | 1,491 | 5,700 | 1,491 |
| 2018-08-30 | 1,504 | 1,514 | 1,504 | 1,509 | 5,500 | 1,509 |
| 2018-08-29 | 1,493 | 1,504 | 1,489 | 1,500 | 6,300 | 1,500 |
| 2018-08-28 | 1,493 | 1,512 | 1,489 | 1,493 | 8,600 | 1,493 |
| 2018-08-27 | 1,477 | 1,503 | 1,470 | 1,488 | 11,200 | 1,488 |
| 2018-08-24 | 1,486 | 1,508 | 1,475 | 1,477 | 11,400 | 1,477 |
| 2018-08-23 | 1,468 | 1,485 | 1,450 | 1,480 | 12,100 | 1,480 |
| 2018-08-22 | 1,435 | 1,478 | 1,435 | 1,468 | 8,100 | 1,468 |
| 2018-08-21 | 1,450 | 1,450 | 1,434 | 1,442 | 8,000 | 1,442 |
| 2018-08-20 | 1,453 | 1,456 | 1,449 | 1,449 | 8,800 | 1,449 |
| 2018-08-17 | 1,444 | 1,452 | 1,441 | 1,452 | 5,600 | 1,452 |
| 2018-08-16 | 1,461 | 1,467 | 1,440 | 1,444 | 16,300 | 1,444 |
| 2018-08-15 | 1,510 | 1,515 | 1,469 | 1,469 | 15,700 | 1,469 |
| 2018-08-14 | 1,481 | 1,508 | 1,473 | 1,508 | 13,800 | 1,508 |
| 2018-08-13 | 1,504 | 1,528 | 1,470 | 1,483 | 24,500 | 1,483 |
| 2018-08-10 | 1,529 | 1,529 | 1,504 | 1,504 | 25,300 | 1,504 |
| 2018-08-09 | 1,520 | 1,543 | 1,520 | 1,528 | 20,900 | 1,528 |
| 2018-08-08 | 1,553 | 1,560 | 1,542 | 1,544 | 16,500 | 1,544 |
| 2018-08-07 | 1,542 | 1,559 | 1,542 | 1,553 | 11,600 | 1,553 |
| 2018-08-06 | 1,556 | 1,570 | 1,548 | 1,550 | 8,500 | 1,550 |
| 2018-08-03 | 1,582 | 1,582 | 1,552 | 1,556 | 12,900 | 1,556 |
| 2018-08-02 | 1,597 | 1,609 | 1,584 | 1,584 | 12,200 | 1,584 |
| 2018-08-01 | 1,594 | 1,603 | 1,590 | 1,595 | 9,200 | 1,595 |
| 2018-07-31 | 1,595 | 1,606 | 1,584 | 1,593 | 14,000 | 1,593 |
| 2018-07-30 | 1,605 | 1,607 | 1,591 | 1,601 | 9,300 | 1,601 |
| 2018-07-27 | 1,621 | 1,621 | 1,604 | 1,611 | 9,800 | 1,611 |
| 2018-07-26 | 1,603 | 1,621 | 1,601 | 1,619 | 7,900 | 1,619 |
| 2018-07-25 | 1,603 | 1,607 | 1,591 | 1,596 | 9,100 | 1,596 |
| 2018-07-24 | 1,602 | 1,604 | 1,577 | 1,592 | 13,700 | 1,592 |
| 2018-07-23 | 1,584 | 1,598 | 1,584 | 1,593 | 6,600 | 1,593 |
| 2018-07-20 | 1,590 | 1,597 | 1,566 | 1,576 | 15,600 | 1,576 |
| 2018-07-19 | 1,608 | 1,612 | 1,592 | 1,592 | 9,500 | 1,592 |
| 2018-07-18 | 1,609 | 1,629 | 1,600 | 1,608 | 11,400 | 1,608 |
| 2018-07-17 | 1,607 | 1,626 | 1,606 | 1,613 | 11,100 | 1,613 |
| 2018-07-13 | 1,599 | 1,630 | 1,599 | 1,607 | 9,000 | 1,607 |
| 2018-07-12 | 1,601 | 1,602 | 1,587 | 1,593 | 13,700 | 1,593 |
| 2018-07-11 | 1,624 | 1,627 | 1,586 | 1,601 | 11,800 | 1,601 |
| 2018-07-10 | 1,638 | 1,664 | 1,612 | 1,612 | 15,300 | 1,612 |
| 2018-07-09 | 1,620 | 1,643 | 1,611 | 1,638 | 9,100 | 1,638 |
| 2018-07-06 | 1,616 | 1,627 | 1,610 | 1,622 | 8,000 | 1,622 |
| 2018-07-05 | 1,653 | 1,653 | 1,616 | 1,621 | 13,200 | 1,621 |
| 2018-07-04 | 1,615 | 1,639 | 1,614 | 1,632 | 11,200 | 1,632 |
| 2018-07-03 | 1,654 | 1,655 | 1,620 | 1,621 | 14,100 | 1,621 |
| 2018-07-02 | 1,695 | 1,695 | 1,637 | 1,645 | 15,900 | 1,645 |
| 2018-06-29 | 1,724 | 1,724 | 1,680 | 1,694 | 9,200 | 1,694 |
| 2018-06-28 | 1,739 | 1,739 | 1,691 | 1,725 | 10,600 | 1,725 |
| 2018-06-27 | 1,739 | 1,748 | 1,687 | 1,713 | 15,800 | 1,713 |
| 2018-06-26 | 1,712 | 1,718 | 1,691 | 1,714 | 9,700 | 1,714 |
| 2018-06-25 | 1,770 | 1,770 | 1,712 | 1,726 | 22,200 | 1,726 |
| 2018-06-22 | 1,743 | 1,751 | 1,715 | 1,751 | 27,300 | 1,751 |
| 2018-06-21 | 1,667 | 1,744 | 1,663 | 1,737 | 52,000 | 1,737 |
| 2018-06-20 | 1,631 | 1,631 | 1,600 | 1,627 | 11,100 | 1,627 |
| 2018-06-19 | 1,649 | 1,654 | 1,616 | 1,639 | 11,100 | 1,639 |
| 2018-06-18 | 1,662 | 1,662 | 1,640 | 1,649 | 6,000 | 1,649 |
| 2018-06-15 | 1,702 | 1,702 | 1,641 | 1,652 | 13,000 | 1,652 |
| 2018-06-14 | 1,707 | 1,715 | 1,690 | 1,697 | 5,800 | 1,697 |
| 2018-06-13 | 1,714 | 1,720 | 1,697 | 1,717 | 8,700 | 1,717 |
| 2018-06-12 | 1,744 | 1,744 | 1,714 | 1,720 | 5,300 | 1,720 |
| 2018-06-11 | 1,733 | 1,743 | 1,723 | 1,741 | 29,500 | 1,741 |
| 2018-06-08 | 1,663 | 1,696 | 1,663 | 1,693 | 17,100 | 1,693 |
| 2018-06-07 | 1,668 | 1,689 | 1,666 | 1,686 | 10,900 | 1,686 |
| 2018-06-06 | 1,676 | 1,678 | 1,653 | 1,660 | 11,100 | 1,660 |
| 2018-06-05 | 1,694 | 1,701 | 1,618 | 1,676 | 15,100 | 1,676 |
| 2018-06-04 | 1,700 | 1,710 | 1,687 | 1,700 | 9,000 | 1,700 |
| 2018-06-01 | 1,632 | 1,686 | 1,632 | 1,676 | 11,300 | 1,676 |
| 2018-05-31 | 1,650 | 1,660 | 1,626 | 1,633 | 19,900 | 1,633 |
| 2018-05-30 | 1,656 | 1,663 | 1,640 | 1,647 | 8,600 | 1,647 |
| 2018-05-29 | 1,693 | 1,700 | 1,672 | 1,678 | 8,000 | 1,678 |
| 2018-05-28 | 1,687 | 1,689 | 1,665 | 1,676 | 8,600 | 1,676 |
| 2018-05-25 | 1,700 | 1,703 | 1,681 | 1,687 | 9,700 | 1,687 |
| 2018-05-24 | 1,735 | 1,735 | 1,688 | 1,699 | 12,800 | 1,699 |
| 2018-05-23 | 1,743 | 1,743 | 1,722 | 1,741 | 9,300 | 1,741 |
| 2018-05-22 | 1,749 | 1,749 | 1,732 | 1,734 | 9,000 | 1,734 |
| 2018-05-21 | 1,752 | 1,752 | 1,741 | 1,749 | 6,400 | 1,749 |
| 2018-05-18 | 1,765 | 1,765 | 1,750 | 1,752 | 5,000 | 1,752 |
| 2018-05-17 | 1,785 | 1,785 | 1,731 | 1,755 | 11,600 | 1,755 |
| 2018-05-16 | 1,749 | 1,784 | 1,749 | 1,776 | 9,300 | 1,776 |
| 2018-05-15 | 1,778 | 1,781 | 1,743 | 1,756 | 16,700 | 1,756 |
| 2018-05-14 | 1,841 | 1,842 | 1,763 | 1,774 | 29,600 | 1,774 |
| 2018-05-11 | 1,817 | 1,870 | 1,811 | 1,868 | 14,400 | 1,868 |
| 2018-05-10 | 1,795 | 1,835 | 1,792 | 1,835 | 13,500 | 1,835 |
| 2018-05-09 | 1,798 | 1,810 | 1,776 | 1,789 | 10,200 | 1,789 |
| 2018-05-08 | 1,799 | 1,800 | 1,770 | 1,794 | 13,500 | 1,794 |
| 2018-05-07 | 1,791 | 1,799 | 1,774 | 1,796 | 6,000 | 1,796 |
| 2018-05-02 | 1,800 | 1,800 | 1,763 | 1,792 | 15,900 | 1,792 |
| 2018-05-01 | 1,810 | 1,810 | 1,734 | 1,792 | 22,500 | 1,792 |
| 2018-04-27 | 1,820 | 1,820 | 1,790 | 1,813 | 11,000 | 1,813 |
| 2018-04-26 | 1,825 | 1,826 | 1,809 | 1,816 | 13,400 | 1,816 |
| 2018-04-25 | 1,816 | 1,816 | 1,805 | 1,812 | 9,400 | 1,812 |
| 2018-04-24 | 1,797 | 1,820 | 1,793 | 1,815 | 18,700 | 1,815 |
| 2018-04-23 | 1,779 | 1,791 | 1,774 | 1,781 | 5,800 | 1,781 |
| 2018-04-20 | 1,763 | 1,784 | 1,763 | 1,779 | 9,900 | 1,779 |
| 2018-04-19 | 1,745 | 1,765 | 1,745 | 1,763 | 11,200 | 1,763 |
| 2018-04-18 | 1,722 | 1,745 | 1,712 | 1,744 | 12,200 | 1,744 |
| 2018-04-17 | 1,732 | 1,732 | 1,708 | 1,709 | 5,900 | 1,709 |
| 2018-04-16 | 1,729 | 1,736 | 1,705 | 1,736 | 7,800 | 1,736 |
| 2018-04-13 | 1,729 | 1,729 | 1,716 | 1,720 | 6,000 | 1,720 |
| 2018-04-12 | 1,739 | 1,739 | 1,712 | 1,719 | 8,100 | 1,719 |
| 2018-04-11 | 1,747 | 1,747 | 1,712 | 1,727 | 5,200 | 1,727 |
| 2018-04-10 | 1,704 | 1,741 | 1,704 | 1,726 | 9,400 | 1,726 |
| 2018-04-09 | 1,704 | 1,710 | 1,679 | 1,702 | 13,900 | 1,702 |
| 2018-04-06 | 1,704 | 1,716 | 1,687 | 1,707 | 9,000 | 1,707 |
| 2018-04-05 | 1,701 | 1,716 | 1,693 | 1,703 | 9,500 | 1,703 |
| 2018-04-04 | 1,708 | 1,735 | 1,682 | 1,700 | 20,000 | 1,700 |
| 2018-04-03 | 1,708 | 1,726 | 1,687 | 1,708 | 10,300 | 1,708 |
| 2018-03-30 | 1,759 | 1,759 | 1,719 | 1,735 | 12,100 | 1,735 |
| 2018-03-29 | 1,753 | 1,762 | 1,706 | 1,735 | 10,600 | 1,735 |
| 2018-03-28 | 1,739 | 1,739 | 1,650 | 1,731 | 24,400 | 1,731 |
| 2018-03-27 | 1,721 | 1,772 | 1,710 | 1,769 | 22,400 | 1,769 |
| 2018-03-26 | 1,700 | 1,718 | 1,681 | 1,718 | 17,000 | 1,718 |
| 2018-03-23 | 1,768 | 1,780 | 1,706 | 1,711 | 29,800 | 1,711 |
| 2018-03-22 | 1,770 | 1,810 | 1,770 | 1,808 | 20,800 | 1,808 |
| 2018-03-20 | 1,782 | 1,782 | 1,756 | 1,767 | 12,600 | 1,767 |
| 2018-03-19 | 1,847 | 1,855 | 1,782 | 1,793 | 15,000 | 1,793 |
| 2018-03-16 | 1,847 | 1,847 | 1,800 | 1,824 | 23,800 | 1,824 |
| 2018-03-15 | 1,825 | 1,842 | 1,784 | 1,836 | 31,800 | 1,836 |
| 2018-03-14 | 1,837 | 1,837 | 1,812 | 1,825 | 12,500 | 1,825 |
| 2018-03-13 | 1,795 | 1,846 | 1,773 | 1,841 | 22,800 | 1,841 |
| 2018-03-12 | 1,795 | 1,813 | 1,780 | 1,803 | 14,700 | 1,803 |
| 2018-03-09 | 1,780 | 1,795 | 1,756 | 1,769 | 27,500 | 1,769 |
| 2018-03-08 | 1,798 | 1,798 | 1,756 | 1,761 | 16,500 | 1,761 |
| 2018-03-07 | 1,805 | 1,816 | 1,781 | 1,787 | 19,300 | 1,787 |
| 2018-03-06 | 1,820 | 1,853 | 1,820 | 1,827 | 14,900 | 1,827 |
| 2018-03-05 | 1,802 | 1,817 | 1,788 | 1,794 | 15,400 | 1,794 |
| 2018-03-02 | 1,829 | 1,833 | 1,811 | 1,819 | 20,200 | 1,819 |
| 2018-03-01 | 1,890 | 1,890 | 1,855 | 1,859 | 15,900 | 1,859 |
| 2018-02-28 | 1,928 | 1,930 | 1,907 | 1,908 | 18,900 | 1,908 |
| 2018-02-27 | 1,879 | 1,941 | 1,874 | 1,926 | 38,300 | 1,926 |
| 2018-02-26 | 1,892 | 1,894 | 1,870 | 1,878 | 14,100 | 1,878 |
| 2018-02-23 | 1,873 | 1,894 | 1,870 | 1,883 | 15,900 | 1,883 |
| 2018-02-22 | 1,901 | 1,901 | 1,856 | 1,863 | 13,100 | 1,863 |
| 2018-02-21 | 1,925 | 1,926 | 1,906 | 1,907 | 18,300 | 1,907 |
| 2018-02-20 | 1,885 | 1,929 | 1,879 | 1,910 | 55,000 | 1,910 |
| 2018-02-19 | 1,834 | 1,882 | 1,834 | 1,880 | 24,900 | 1,880 |
| 2018-02-16 | 1,841 | 1,877 | 1,836 | 1,842 | 29,600 | 1,842 |
| 2018-02-15 | 1,848 | 1,870 | 1,835 | 1,841 | 34,600 | 1,841 |
| 2018-02-14 | 1,842 | 1,884 | 1,842 | 1,845 | 48,000 | 1,845 |
| 2018-02-13 | 1,788 | 1,884 | 1,787 | 1,840 | 66,500 | 1,840 |
| 2018-02-09 | 1,790 | 1,814 | 1,773 | 1,788 | 66,400 | 1,788 |
| 2018-02-08 | 1,750 | 1,826 | 1,731 | 1,806 | 92,600 | 1,806 |
| 2018-02-07 | 1,665 | 1,707 | 1,630 | 1,630 | 27,800 | 1,630 |
| 2018-02-06 | 1,638 | 1,670 | 1,611 | 1,631 | 45,900 | 1,631 |
| 2018-02-05 | 1,714 | 1,730 | 1,708 | 1,718 | 23,600 | 1,718 |
| 2018-02-02 | 1,772 | 1,772 | 1,756 | 1,767 | 15,800 | 1,767 |
| 2018-02-01 | 1,746 | 1,774 | 1,746 | 1,774 | 16,100 | 1,774 |
| 2018-01-31 | 1,755 | 1,766 | 1,743 | 1,743 | 21,700 | 1,743 |
| 2018-01-30 | 1,760 | 1,760 | 1,745 | 1,749 | 23,000 | 1,749 |
| 2018-01-29 | 1,771 | 1,778 | 1,760 | 1,763 | 17,800 | 1,763 |
| 2018-01-26 | 1,765 | 1,770 | 1,743 | 1,760 | 21,400 | 1,760 |
| 2018-01-25 | 1,743 | 1,761 | 1,743 | 1,757 | 21,300 | 1,757 |
| 2018-01-24 | 1,752 | 1,771 | 1,752 | 1,759 | 14,500 | 1,759 |
| 2018-01-23 | 1,740 | 1,755 | 1,738 | 1,752 | 12,800 | 1,752 |
| 2018-01-22 | 1,732 | 1,746 | 1,713 | 1,736 | 11,900 | 1,736 |
| 2018-01-19 | 1,727 | 1,734 | 1,723 | 1,730 | 7,000 | 1,730 |
| 2018-01-18 | 1,739 | 1,744 | 1,723 | 1,727 | 20,100 | 1,727 |
| 2018-01-17 | 1,728 | 1,741 | 1,722 | 1,733 | 13,300 | 1,733 |
| 2018-01-16 | 1,719 | 1,729 | 1,713 | 1,728 | 14,100 | 1,728 |
| 2018-01-15 | 1,740 | 1,740 | 1,721 | 1,724 | 10,300 | 1,724 |
| 2018-01-12 | 1,741 | 1,747 | 1,723 | 1,726 | 14,500 | 1,726 |
| 2018-01-11 | 1,756 | 1,757 | 1,746 | 1,752 | 9,400 | 1,752 |
| 2018-01-10 | 1,763 | 1,770 | 1,756 | 1,756 | 15,500 | 1,756 |
| 2018-01-09 | 1,780 | 1,780 | 1,756 | 1,765 | 14,800 | 1,765 |
| 2018-01-05 | 1,744 | 1,760 | 1,719 | 1,759 | 36,800 | 1,759 |
| 2018-01-04 | 1,703 | 1,739 | 1,703 | 1,734 | 47,800 | 1,734 |
分割・併合履歴 ： [1988-09-27]1株→1.1株 [1986-03-27]1株→1.2株
