5015 ビーピー・カストロール(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 | 1,231 | 1,235 | 1,204 | 1,223 | 32,700 | 1,223 |
| 2018-12-27 | 1,224 | 1,245 | 1,219 | 1,244 | 52,100 | 1,244 |
| 2018-12-26 | 1,221 | 1,236 | 1,152 | 1,178 | 63,600 | 1,178 |
| 2018-12-25 | 1,238 | 1,255 | 1,209 | 1,251 | 64,900 | 1,251 |
| 2018-12-21 | 1,347 | 1,347 | 1,281 | 1,296 | 68,600 | 1,296 |
| 2018-12-20 | 1,410 | 1,416 | 1,372 | 1,373 | 82,600 | 1,373 |
| 2018-12-19 | 1,430 | 1,436 | 1,402 | 1,410 | 35,700 | 1,410 |
| 2018-12-18 | 1,440 | 1,443 | 1,431 | 1,432 | 35,200 | 1,432 |
| 2018-12-17 | 1,459 | 1,466 | 1,446 | 1,453 | 26,700 | 1,453 |
| 2018-12-14 | 1,481 | 1,483 | 1,457 | 1,459 | 26,100 | 1,459 |
| 2018-12-13 | 1,460 | 1,487 | 1,457 | 1,478 | 19,100 | 1,478 |
| 2018-12-12 | 1,474 | 1,489 | 1,460 | 1,462 | 25,200 | 1,462 |
| 2018-12-11 | 1,491 | 1,491 | 1,461 | 1,471 | 16,400 | 1,471 |
| 2018-12-10 | 1,481 | 1,494 | 1,466 | 1,481 | 18,600 | 1,481 |
| 2018-12-07 | 1,464 | 1,504 | 1,448 | 1,483 | 32,100 | 1,483 |
| 2018-12-06 | 1,473 | 1,483 | 1,455 | 1,462 | 22,200 | 1,462 |
| 2018-12-05 | 1,483 | 1,490 | 1,472 | 1,485 | 13,800 | 1,485 |
| 2018-12-04 | 1,519 | 1,523 | 1,488 | 1,493 | 22,800 | 1,493 |
| 2018-12-03 | 1,523 | 1,536 | 1,511 | 1,519 | 17,900 | 1,519 |
| 2018-11-30 | 1,498 | 1,515 | 1,490 | 1,505 | 20,100 | 1,505 |
| 2018-11-29 | 1,468 | 1,511 | 1,468 | 1,504 | 24,800 | 1,504 |
| 2018-11-28 | 1,465 | 1,486 | 1,463 | 1,479 | 14,400 | 1,479 |
| 2018-11-27 | 1,476 | 1,476 | 1,460 | 1,465 | 8,800 | 1,465 |
| 2018-11-26 | 1,456 | 1,476 | 1,456 | 1,471 | 10,000 | 1,471 |
| 2018-11-22 | 1,468 | 1,473 | 1,451 | 1,459 | 7,200 | 1,459 |
| 2018-11-21 | 1,452 | 1,472 | 1,445 | 1,456 | 17,800 | 1,456 |
| 2018-11-20 | 1,450 | 1,454 | 1,439 | 1,453 | 17,900 | 1,453 |
| 2018-11-19 | 1,446 | 1,453 | 1,441 | 1,442 | 9,500 | 1,442 |
| 2018-11-16 | 1,462 | 1,462 | 1,445 | 1,453 | 10,500 | 1,453 |
| 2018-11-15 | 1,456 | 1,459 | 1,443 | 1,454 | 18,000 | 1,454 |
| 2018-11-14 | 1,465 | 1,471 | 1,456 | 1,458 | 22,200 | 1,458 |
| 2018-11-13 | 1,480 | 1,480 | 1,461 | 1,467 | 16,200 | 1,467 |
| 2018-11-12 | 1,475 | 1,490 | 1,472 | 1,490 | 7,700 | 1,490 |
| 2018-11-09 | 1,478 | 1,481 | 1,473 | 1,474 | 18,300 | 1,474 |
| 2018-11-08 | 1,480 | 1,493 | 1,478 | 1,480 | 18,900 | 1,480 |
| 2018-11-07 | 1,480 | 1,494 | 1,464 | 1,467 | 19,400 | 1,467 |
| 2018-11-06 | 1,477 | 1,493 | 1,474 | 1,475 | 23,500 | 1,475 |
| 2018-11-05 | 1,467 | 1,477 | 1,459 | 1,468 | 16,700 | 1,468 |
| 2018-11-02 | 1,450 | 1,484 | 1,447 | 1,467 | 24,700 | 1,467 |
| 2018-11-01 | 1,467 | 1,469 | 1,446 | 1,451 | 19,200 | 1,451 |
| 2018-10-31 | 1,454 | 1,473 | 1,448 | 1,452 | 28,300 | 1,452 |
| 2018-10-30 | 1,451 | 1,454 | 1,431 | 1,442 | 39,300 | 1,442 |
| 2018-10-29 | 1,472 | 1,482 | 1,455 | 1,455 | 25,600 | 1,455 |
| 2018-10-26 | 1,499 | 1,514 | 1,467 | 1,472 | 30,100 | 1,472 |
| 2018-10-25 | 1,529 | 1,530 | 1,491 | 1,497 | 35,600 | 1,497 |
| 2018-10-24 | 1,550 | 1,550 | 1,506 | 1,533 | 20,000 | 1,533 |
| 2018-10-23 | 1,555 | 1,556 | 1,522 | 1,522 | 17,900 | 1,522 |
| 2018-10-22 | 1,549 | 1,561 | 1,534 | 1,541 | 11,500 | 1,541 |
| 2018-10-19 | 1,541 | 1,550 | 1,530 | 1,542 | 9,400 | 1,542 |
| 2018-10-18 | 1,526 | 1,556 | 1,526 | 1,532 | 19,900 | 1,532 |
| 2018-10-17 | 1,542 | 1,562 | 1,525 | 1,551 | 15,900 | 1,551 |
| 2018-10-16 | 1,542 | 1,551 | 1,515 | 1,518 | 17,200 | 1,518 |
| 2018-10-15 | 1,542 | 1,544 | 1,522 | 1,522 | 14,900 | 1,522 |
| 2018-10-12 | 1,512 | 1,555 | 1,512 | 1,542 | 16,600 | 1,542 |
| 2018-10-11 | 1,550 | 1,551 | 1,511 | 1,536 | 27,300 | 1,536 |
| 2018-10-10 | 1,580 | 1,597 | 1,570 | 1,575 | 8,300 | 1,575 |
| 2018-10-09 | 1,596 | 1,597 | 1,567 | 1,576 | 23,800 | 1,576 |
| 2018-10-05 | 1,604 | 1,614 | 1,586 | 1,590 | 17,000 | 1,590 |
| 2018-10-04 | 1,612 | 1,628 | 1,600 | 1,614 | 27,200 | 1,614 |
| 2018-10-03 | 1,635 | 1,636 | 1,602 | 1,602 | 21,400 | 1,602 |
| 2018-10-02 | 1,665 | 1,685 | 1,637 | 1,637 | 26,700 | 1,637 |
| 2018-10-01 | 1,631 | 1,664 | 1,631 | 1,654 | 19,800 | 1,654 |
| 2018-09-28 | 1,624 | 1,647 | 1,624 | 1,638 | 10,400 | 1,638 |
| 2018-09-27 | 1,648 | 1,655 | 1,622 | 1,623 | 14,200 | 1,623 |
| 2018-09-26 | 1,627 | 1,658 | 1,627 | 1,652 | 18,500 | 1,652 |
| 2018-09-25 | 1,620 | 1,652 | 1,596 | 1,651 | 45,700 | 1,651 |
| 2018-09-21 | 1,579 | 1,635 | 1,578 | 1,626 | 43,000 | 1,626 |
| 2018-09-20 | 1,594 | 1,594 | 1,569 | 1,578 | 12,300 | 1,578 |
| 2018-09-19 | 1,560 | 1,586 | 1,557 | 1,582 | 22,100 | 1,582 |
| 2018-09-18 | 1,538 | 1,552 | 1,514 | 1,552 | 19,700 | 1,552 |
| 2018-09-14 | 1,512 | 1,543 | 1,510 | 1,514 | 18,000 | 1,514 |
| 2018-09-13 | 1,508 | 1,528 | 1,500 | 1,509 | 16,000 | 1,509 |
| 2018-09-12 | 1,518 | 1,527 | 1,499 | 1,510 | 8,600 | 1,510 |
| 2018-09-11 | 1,510 | 1,520 | 1,498 | 1,518 | 13,000 | 1,518 |
| 2018-09-10 | 1,507 | 1,514 | 1,504 | 1,508 | 6,600 | 1,508 |
| 2018-09-07 | 1,500 | 1,513 | 1,495 | 1,504 | 17,300 | 1,504 |
| 2018-09-06 | 1,502 | 1,506 | 1,499 | 1,500 | 15,200 | 1,500 |
| 2018-09-05 | 1,502 | 1,528 | 1,502 | 1,505 | 15,900 | 1,505 |
| 2018-09-04 | 1,508 | 1,514 | 1,503 | 1,511 | 10,000 | 1,511 |
| 2018-09-03 | 1,548 | 1,548 | 1,507 | 1,508 | 21,300 | 1,508 |
| 2018-08-31 | 1,581 | 1,581 | 1,549 | 1,549 | 16,400 | 1,549 |
| 2018-08-30 | 1,566 | 1,597 | 1,562 | 1,597 | 34,700 | 1,597 |
| 2018-08-29 | 1,532 | 1,554 | 1,524 | 1,548 | 22,700 | 1,548 |
| 2018-08-28 | 1,519 | 1,525 | 1,513 | 1,522 | 12,000 | 1,522 |
| 2018-08-27 | 1,511 | 1,529 | 1,510 | 1,520 | 8,800 | 1,520 |
| 2018-08-24 | 1,509 | 1,523 | 1,506 | 1,517 | 8,000 | 1,517 |
| 2018-08-23 | 1,480 | 1,510 | 1,480 | 1,510 | 10,600 | 1,510 |
| 2018-08-22 | 1,467 | 1,482 | 1,466 | 1,482 | 17,800 | 1,482 |
| 2018-08-21 | 1,490 | 1,491 | 1,465 | 1,465 | 19,600 | 1,465 |
| 2018-08-20 | 1,504 | 1,506 | 1,491 | 1,492 | 16,000 | 1,492 |
| 2018-08-17 | 1,502 | 1,518 | 1,502 | 1,512 | 8,300 | 1,512 |
| 2018-08-16 | 1,511 | 1,511 | 1,493 | 1,501 | 28,200 | 1,501 |
| 2018-08-15 | 1,518 | 1,523 | 1,509 | 1,515 | 8,200 | 1,515 |
| 2018-08-14 | 1,509 | 1,524 | 1,506 | 1,524 | 10,500 | 1,524 |
| 2018-08-13 | 1,543 | 1,543 | 1,503 | 1,515 | 26,600 | 1,515 |
| 2018-08-10 | 1,531 | 1,538 | 1,520 | 1,537 | 25,000 | 1,537 |
| 2018-08-09 | 1,543 | 1,549 | 1,531 | 1,538 | 16,300 | 1,538 |
| 2018-08-08 | 1,571 | 1,576 | 1,554 | 1,560 | 11,600 | 1,560 |
| 2018-08-07 | 1,548 | 1,573 | 1,548 | 1,573 | 13,900 | 1,573 |
| 2018-08-06 | 1,561 | 1,567 | 1,550 | 1,552 | 14,000 | 1,552 |
| 2018-08-03 | 1,580 | 1,585 | 1,563 | 1,576 | 17,800 | 1,576 |
| 2018-08-02 | 1,606 | 1,606 | 1,580 | 1,588 | 18,000 | 1,588 |
| 2018-08-01 | 1,643 | 1,643 | 1,592 | 1,601 | 21,000 | 1,601 |
| 2018-07-31 | 1,647 | 1,667 | 1,611 | 1,624 | 51,000 | 1,624 |
| 2018-07-30 | 1,615 | 1,641 | 1,598 | 1,641 | 88,800 | 1,641 |
| 2018-07-27 | 1,606 | 1,614 | 1,590 | 1,601 | 23,200 | 1,601 |
| 2018-07-26 | 1,564 | 1,607 | 1,564 | 1,595 | 29,700 | 1,595 |
| 2018-07-25 | 1,540 | 1,563 | 1,540 | 1,563 | 20,100 | 1,563 |
| 2018-07-24 | 1,525 | 1,548 | 1,525 | 1,534 | 19,300 | 1,534 |
| 2018-07-23 | 1,515 | 1,525 | 1,513 | 1,523 | 18,600 | 1,523 |
| 2018-07-20 | 1,509 | 1,520 | 1,502 | 1,517 | 25,900 | 1,517 |
| 2018-07-19 | 1,522 | 1,530 | 1,508 | 1,508 | 19,300 | 1,508 |
| 2018-07-18 | 1,550 | 1,554 | 1,525 | 1,525 | 17,800 | 1,525 |
| 2018-07-17 | 1,523 | 1,549 | 1,514 | 1,540 | 28,000 | 1,540 |
| 2018-07-13 | 1,523 | 1,538 | 1,520 | 1,527 | 19,000 | 1,527 |
| 2018-07-12 | 1,533 | 1,533 | 1,504 | 1,529 | 31,700 | 1,529 |
| 2018-07-11 | 1,552 | 1,552 | 1,507 | 1,519 | 33,100 | 1,519 |
| 2018-07-10 | 1,515 | 1,535 | 1,511 | 1,512 | 44,000 | 1,512 |
| 2018-07-09 | 1,520 | 1,522 | 1,504 | 1,507 | 29,400 | 1,507 |
| 2018-07-06 | 1,531 | 1,531 | 1,512 | 1,513 | 30,800 | 1,513 |
| 2018-07-05 | 1,550 | 1,560 | 1,527 | 1,531 | 27,000 | 1,531 |
| 2018-07-04 | 1,540 | 1,545 | 1,529 | 1,545 | 26,900 | 1,545 |
| 2018-07-03 | 1,574 | 1,585 | 1,541 | 1,549 | 32,500 | 1,549 |
| 2018-07-02 | 1,618 | 1,618 | 1,570 | 1,573 | 41,300 | 1,573 |
| 2018-06-29 | 1,642 | 1,642 | 1,611 | 1,619 | 21,000 | 1,619 |
| 2018-06-28 | 1,630 | 1,643 | 1,620 | 1,639 | 29,000 | 1,639 |
| 2018-06-27 | 1,595 | 1,640 | 1,591 | 1,632 | 38,500 | 1,632 |
| 2018-06-26 | 1,610 | 1,635 | 1,606 | 1,634 | 27,200 | 1,634 |
| 2018-06-25 | 1,656 | 1,656 | 1,618 | 1,618 | 69,600 | 1,618 |
| 2018-06-22 | 1,673 | 1,681 | 1,650 | 1,654 | 44,000 | 1,654 |
| 2018-06-21 | 1,695 | 1,695 | 1,670 | 1,673 | 16,000 | 1,673 |
| 2018-06-20 | 1,655 | 1,671 | 1,650 | 1,671 | 21,100 | 1,671 |
| 2018-06-19 | 1,666 | 1,677 | 1,653 | 1,660 | 25,500 | 1,660 |
| 2018-06-18 | 1,690 | 1,690 | 1,658 | 1,664 | 27,600 | 1,664 |
| 2018-06-15 | 1,699 | 1,699 | 1,679 | 1,683 | 14,200 | 1,683 |
| 2018-06-14 | 1,678 | 1,694 | 1,676 | 1,684 | 21,000 | 1,684 |
| 2018-06-13 | 1,657 | 1,684 | 1,650 | 1,681 | 24,600 | 1,681 |
| 2018-06-12 | 1,659 | 1,667 | 1,652 | 1,654 | 20,800 | 1,654 |
| 2018-06-11 | 1,657 | 1,667 | 1,652 | 1,659 | 18,400 | 1,659 |
| 2018-06-08 | 1,652 | 1,662 | 1,651 | 1,657 | 21,700 | 1,657 |
| 2018-06-07 | 1,662 | 1,664 | 1,650 | 1,657 | 28,500 | 1,657 |
| 2018-06-06 | 1,658 | 1,667 | 1,650 | 1,665 | 23,600 | 1,665 |
| 2018-06-05 | 1,671 | 1,674 | 1,651 | 1,658 | 28,300 | 1,658 |
| 2018-06-04 | 1,664 | 1,679 | 1,654 | 1,671 | 30,000 | 1,671 |
| 2018-06-01 | 1,662 | 1,663 | 1,652 | 1,661 | 21,000 | 1,661 |
| 2018-05-31 | 1,677 | 1,677 | 1,653 | 1,665 | 23,200 | 1,665 |
| 2018-05-30 | 1,652 | 1,672 | 1,651 | 1,662 | 22,200 | 1,662 |
| 2018-05-29 | 1,670 | 1,676 | 1,665 | 1,673 | 10,400 | 1,673 |
| 2018-05-28 | 1,685 | 1,685 | 1,654 | 1,667 | 33,300 | 1,667 |
| 2018-05-25 | 1,678 | 1,695 | 1,671 | 1,690 | 15,100 | 1,690 |
| 2018-05-24 | 1,697 | 1,699 | 1,682 | 1,688 | 24,100 | 1,688 |
| 2018-05-23 | 1,699 | 1,701 | 1,686 | 1,701 | 18,300 | 1,701 |
| 2018-05-22 | 1,706 | 1,709 | 1,698 | 1,703 | 14,100 | 1,703 |
| 2018-05-21 | 1,693 | 1,703 | 1,688 | 1,701 | 16,000 | 1,701 |
| 2018-05-18 | 1,705 | 1,705 | 1,687 | 1,693 | 21,800 | 1,693 |
| 2018-05-17 | 1,698 | 1,701 | 1,687 | 1,695 | 19,700 | 1,695 |
| 2018-05-16 | 1,700 | 1,700 | 1,684 | 1,699 | 41,000 | 1,699 |
| 2018-05-15 | 1,699 | 1,705 | 1,686 | 1,704 | 28,300 | 1,704 |
| 2018-05-14 | 1,692 | 1,702 | 1,685 | 1,697 | 28,200 | 1,697 |
| 2018-05-11 | 1,699 | 1,706 | 1,696 | 1,700 | 21,600 | 1,700 |
| 2018-05-10 | 1,687 | 1,715 | 1,687 | 1,709 | 24,000 | 1,709 |
| 2018-05-09 | 1,686 | 1,707 | 1,686 | 1,698 | 32,300 | 1,698 |
| 2018-05-08 | 1,699 | 1,705 | 1,681 | 1,690 | 41,900 | 1,690 |
| 2018-05-07 | 1,698 | 1,705 | 1,684 | 1,688 | 19,600 | 1,688 |
| 2018-05-02 | 1,695 | 1,703 | 1,685 | 1,699 | 33,800 | 1,699 |
| 2018-05-01 | 1,701 | 1,709 | 1,687 | 1,701 | 39,400 | 1,701 |
| 2018-04-27 | 1,727 | 1,730 | 1,711 | 1,730 | 28,800 | 1,730 |
| 2018-04-26 | 1,708 | 1,724 | 1,696 | 1,711 | 26,700 | 1,711 |
| 2018-04-25 | 1,705 | 1,729 | 1,694 | 1,699 | 45,600 | 1,699 |
| 2018-04-24 | 1,697 | 1,707 | 1,684 | 1,705 | 39,200 | 1,705 |
| 2018-04-23 | 1,721 | 1,721 | 1,669 | 1,673 | 34,000 | 1,673 |
| 2018-04-20 | 1,698 | 1,720 | 1,690 | 1,711 | 22,900 | 1,711 |
| 2018-04-19 | 1,718 | 1,724 | 1,686 | 1,686 | 51,800 | 1,686 |
| 2018-04-18 | 1,741 | 1,746 | 1,713 | 1,718 | 49,800 | 1,718 |
| 2018-04-17 | 1,735 | 1,748 | 1,720 | 1,742 | 45,700 | 1,742 |
| 2018-04-16 | 1,722 | 1,734 | 1,720 | 1,729 | 21,100 | 1,729 |
| 2018-04-13 | 1,704 | 1,727 | 1,698 | 1,722 | 22,200 | 1,722 |
| 2018-04-12 | 1,711 | 1,728 | 1,698 | 1,702 | 22,000 | 1,702 |
| 2018-04-11 | 1,700 | 1,713 | 1,695 | 1,705 | 28,300 | 1,705 |
| 2018-04-10 | 1,680 | 1,700 | 1,680 | 1,690 | 22,400 | 1,690 |
| 2018-04-09 | 1,670 | 1,684 | 1,650 | 1,681 | 17,400 | 1,681 |
| 2018-04-06 | 1,668 | 1,691 | 1,668 | 1,669 | 26,100 | 1,669 |
| 2018-04-05 | 1,645 | 1,667 | 1,645 | 1,657 | 23,100 | 1,657 |
| 2018-04-04 | 1,640 | 1,653 | 1,625 | 1,645 | 41,600 | 1,645 |
| 2018-04-03 | 1,620 | 1,629 | 1,608 | 1,612 | 52,700 | 1,612 |
| 2018-03-30 | 1,659 | 1,676 | 1,652 | 1,667 | 21,200 | 1,667 |
| 2018-03-29 | 1,629 | 1,656 | 1,621 | 1,642 | 30,800 | 1,642 |
| 2018-03-28 | 1,630 | 1,644 | 1,601 | 1,620 | 26,300 | 1,620 |
| 2018-03-27 | 1,568 | 1,610 | 1,560 | 1,610 | 36,500 | 1,610 |
| 2018-03-26 | 1,568 | 1,582 | 1,550 | 1,564 | 26,300 | 1,564 |
| 2018-03-23 | 1,600 | 1,614 | 1,561 | 1,567 | 49,000 | 1,567 |
| 2018-03-22 | 1,589 | 1,630 | 1,588 | 1,623 | 41,600 | 1,623 |
| 2018-03-20 | 1,605 | 1,606 | 1,582 | 1,594 | 28,900 | 1,594 |
| 2018-03-19 | 1,656 | 1,660 | 1,605 | 1,610 | 39,400 | 1,610 |
| 2018-03-16 | 1,644 | 1,669 | 1,634 | 1,657 | 35,600 | 1,657 |
| 2018-03-15 | 1,641 | 1,652 | 1,628 | 1,644 | 29,400 | 1,644 |
| 2018-03-14 | 1,636 | 1,649 | 1,631 | 1,640 | 33,100 | 1,640 |
| 2018-03-13 | 1,660 | 1,660 | 1,633 | 1,647 | 39,100 | 1,647 |
| 2018-03-12 | 1,675 | 1,687 | 1,657 | 1,660 | 32,400 | 1,660 |
| 2018-03-09 | 1,699 | 1,703 | 1,668 | 1,670 | 29,800 | 1,670 |
| 2018-03-08 | 1,683 | 1,683 | 1,651 | 1,659 | 38,700 | 1,659 |
| 2018-03-07 | 1,700 | 1,700 | 1,656 | 1,679 | 37,800 | 1,679 |
| 2018-03-06 | 1,689 | 1,715 | 1,683 | 1,693 | 28,100 | 1,693 |
| 2018-03-05 | 1,673 | 1,683 | 1,652 | 1,663 | 29,000 | 1,663 |
| 2018-03-02 | 1,675 | 1,690 | 1,670 | 1,680 | 43,300 | 1,680 |
| 2018-03-01 | 1,717 | 1,718 | 1,693 | 1,710 | 42,400 | 1,710 |
| 2018-02-28 | 1,734 | 1,753 | 1,722 | 1,723 | 29,200 | 1,723 |
| 2018-02-27 | 1,777 | 1,777 | 1,734 | 1,741 | 60,200 | 1,741 |
| 2018-02-26 | 1,761 | 1,788 | 1,753 | 1,785 | 19,900 | 1,785 |
| 2018-02-23 | 1,719 | 1,773 | 1,718 | 1,761 | 33,300 | 1,761 |
| 2018-02-22 | 1,732 | 1,738 | 1,715 | 1,721 | 29,200 | 1,721 |
| 2018-02-21 | 1,766 | 1,772 | 1,732 | 1,746 | 34,100 | 1,746 |
| 2018-02-20 | 1,782 | 1,793 | 1,759 | 1,775 | 21,600 | 1,775 |
| 2018-02-19 | 1,761 | 1,776 | 1,731 | 1,776 | 43,300 | 1,776 |
| 2018-02-16 | 1,705 | 1,739 | 1,691 | 1,721 | 32,900 | 1,721 |
| 2018-02-15 | 1,693 | 1,713 | 1,687 | 1,690 | 32,700 | 1,690 |
| 2018-02-14 | 1,720 | 1,737 | 1,690 | 1,693 | 50,000 | 1,693 |
| 2018-02-13 | 1,800 | 1,804 | 1,721 | 1,724 | 78,400 | 1,724 |
| 2018-02-09 | 1,810 | 1,810 | 1,772 | 1,781 | 46,700 | 1,781 |
| 2018-02-08 | 1,824 | 1,846 | 1,791 | 1,826 | 69,000 | 1,826 |
| 2018-02-07 | 1,854 | 1,889 | 1,820 | 1,820 | 68,500 | 1,820 |
| 2018-02-06 | 1,855 | 1,869 | 1,779 | 1,824 | 141,600 | 1,824 |
| 2018-02-05 | 1,876 | 1,932 | 1,855 | 1,919 | 136,600 | 1,919 |
| 2018-02-02 | 2,126 | 2,126 | 2,078 | 2,084 | 27,900 | 2,084 |
| 2018-02-01 | 2,062 | 2,130 | 2,062 | 2,128 | 44,000 | 2,128 |
| 2018-01-31 | 2,035 | 2,098 | 2,034 | 2,062 | 31,700 | 2,062 |
| 2018-01-30 | 2,096 | 2,098 | 2,057 | 2,066 | 45,400 | 2,066 |
| 2018-01-29 | 2,092 | 2,121 | 2,089 | 2,102 | 32,600 | 2,102 |
| 2018-01-26 | 2,111 | 2,135 | 2,094 | 2,102 | 42,600 | 2,102 |
| 2018-01-25 | 2,095 | 2,111 | 2,091 | 2,111 | 17,600 | 2,111 |
| 2018-01-24 | 2,103 | 2,106 | 2,079 | 2,105 | 34,700 | 2,105 |
| 2018-01-23 | 2,113 | 2,113 | 2,094 | 2,106 | 34,000 | 2,106 |
| 2018-01-22 | 2,122 | 2,131 | 2,102 | 2,126 | 22,200 | 2,126 |
| 2018-01-19 | 2,119 | 2,127 | 2,102 | 2,122 | 23,100 | 2,122 |
| 2018-01-18 | 2,165 | 2,170 | 2,095 | 2,101 | 37,800 | 2,101 |
| 2018-01-17 | 2,142 | 2,142 | 2,110 | 2,115 | 21,300 | 2,115 |
| 2018-01-16 | 2,136 | 2,153 | 2,135 | 2,152 | 29,400 | 2,152 |
| 2018-01-15 | 2,171 | 2,177 | 2,129 | 2,133 | 32,600 | 2,133 |
| 2018-01-12 | 2,154 | 2,169 | 2,133 | 2,140 | 31,800 | 2,140 |
| 2018-01-11 | 2,119 | 2,163 | 2,115 | 2,154 | 45,300 | 2,154 |
| 2018-01-10 | 2,090 | 2,131 | 2,079 | 2,123 | 47,800 | 2,123 |
| 2018-01-09 | 2,106 | 2,111 | 2,070 | 2,092 | 48,000 | 2,092 |
| 2018-01-05 | 2,110 | 2,119 | 2,095 | 2,101 | 54,300 | 2,101 |
| 2018-01-04 | 2,051 | 2,114 | 2,051 | 2,105 | 71,800 | 2,105 |
分割・併合履歴 ： [2002-06-25]1株→2株 [2000-03-28]1株→1.2株 [1995-03-28]1株→1.2株
