5019 出光興産(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 | 3,590 | 3,625 | 3,470 | 3,610 | 1,323,100 | 722 |
| 2018-12-27 | 3,675 | 3,720 | 3,600 | 3,660 | 2,005,200 | 732 |
| 2018-12-26 | 3,335 | 3,400 | 3,265 | 3,325 | 827,800 | 665 |
| 2018-12-25 | 3,300 | 3,335 | 3,200 | 3,285 | 906,400 | 657 |
| 2018-12-21 | 3,500 | 3,535 | 3,375 | 3,440 | 1,268,900 | 688 |
| 2018-12-20 | 3,545 | 3,745 | 3,510 | 3,540 | 1,332,200 | 708 |
| 2018-12-19 | 3,565 | 3,650 | 3,430 | 3,580 | 2,055,100 | 716 |
| 2018-12-18 | 3,505 | 3,705 | 3,480 | 3,690 | 1,760,900 | 738 |
| 2018-12-17 | 3,650 | 3,690 | 3,560 | 3,595 | 1,058,200 | 719 |
| 2018-12-14 | 3,710 | 3,745 | 3,665 | 3,690 | 1,341,900 | 738 |
| 2018-12-13 | 3,710 | 3,780 | 3,685 | 3,710 | 1,568,400 | 742 |
| 2018-12-12 | 3,650 | 3,725 | 3,635 | 3,685 | 1,446,800 | 737 |
| 2018-12-11 | 3,835 | 3,840 | 3,560 | 3,580 | 1,781,700 | 716 |
| 2018-12-10 | 3,790 | 3,905 | 3,750 | 3,905 | 1,005,100 | 781 |
| 2018-12-07 | 3,950 | 3,955 | 3,740 | 3,800 | 1,361,200 | 760 |
| 2018-12-06 | 3,995 | 4,065 | 3,935 | 3,980 | 1,123,200 | 796 |
| 2018-12-05 | 3,940 | 4,045 | 3,905 | 3,990 | 937,100 | 798 |
| 2018-12-04 | 4,285 | 4,295 | 4,070 | 4,070 | 1,130,800 | 814 |
| 2018-12-03 | 4,200 | 4,290 | 4,120 | 4,265 | 1,809,900 | 853 |
| 2018-11-30 | 3,900 | 4,190 | 3,855 | 4,130 | 2,792,100 | 826 |
| 2018-11-29 | 3,920 | 3,965 | 3,840 | 3,845 | 1,173,500 | 769 |
| 2018-11-28 | 3,870 | 3,895 | 3,800 | 3,870 | 1,005,500 | 774 |
| 2018-11-27 | 3,925 | 3,950 | 3,800 | 3,860 | 1,158,200 | 772 |
| 2018-11-26 | 3,760 | 3,900 | 3,740 | 3,855 | 1,144,400 | 771 |
| 2018-11-22 | 3,985 | 4,015 | 3,875 | 3,895 | 798,100 | 779 |
| 2018-11-21 | 3,920 | 4,000 | 3,885 | 3,980 | 1,279,200 | 796 |
| 2018-11-20 | 4,110 | 4,150 | 4,040 | 4,070 | 1,571,300 | 814 |
| 2018-11-19 | 4,280 | 4,285 | 4,080 | 4,135 | 1,529,700 | 827 |
| 2018-11-16 | 4,505 | 4,540 | 4,235 | 4,290 | 1,948,900 | 858 |
| 2018-11-15 | 4,650 | 4,745 | 4,450 | 4,475 | 1,082,200 | 895 |
| 2018-11-14 | 4,530 | 4,610 | 4,440 | 4,580 | 1,207,700 | 916 |
| 2018-11-13 | 4,645 | 4,695 | 4,575 | 4,665 | 1,134,100 | 933 |
| 2018-11-12 | 4,870 | 4,920 | 4,755 | 4,785 | 1,173,900 | 957 |
| 2018-11-09 | 5,180 | 5,180 | 4,880 | 4,885 | 1,456,600 | 977 |
| 2018-11-08 | 4,950 | 5,240 | 4,945 | 5,220 | 1,484,400 | 1,044 |
| 2018-11-07 | 5,080 | 5,110 | 4,805 | 4,840 | 1,833,300 | 968 |
| 2018-11-06 | 5,100 | 5,200 | 5,080 | 5,140 | 864,700 | 1,028 |
| 2018-11-05 | 5,060 | 5,130 | 5,020 | 5,030 | 1,147,500 | 1,006 |
| 2018-11-02 | 4,930 | 5,130 | 4,920 | 5,100 | 895,700 | 1,020 |
| 2018-11-01 | 5,150 | 5,150 | 4,980 | 5,000 | 1,320,300 | 1,000 |
| 2018-10-31 | 5,070 | 5,170 | 4,990 | 5,150 | 1,495,600 | 1,030 |
| 2018-10-30 | 4,910 | 5,080 | 4,840 | 5,070 | 1,974,200 | 1,014 |
| 2018-10-29 | 4,990 | 5,070 | 4,940 | 5,020 | 1,248,900 | 1,004 |
| 2018-10-26 | 4,945 | 5,000 | 4,830 | 4,890 | 1,370,200 | 978 |
| 2018-10-25 | 4,895 | 4,965 | 4,830 | 4,910 | 1,570,000 | 982 |
| 2018-10-24 | 4,940 | 5,020 | 4,850 | 5,010 | 1,480,600 | 1,002 |
| 2018-10-23 | 5,010 | 5,090 | 4,990 | 5,040 | 1,342,300 | 1,008 |
| 2018-10-22 | 5,180 | 5,240 | 5,040 | 5,060 | 1,757,100 | 1,012 |
| 2018-10-19 | 5,250 | 5,290 | 5,200 | 5,260 | 1,902,500 | 1,052 |
| 2018-10-18 | 5,680 | 5,690 | 5,380 | 5,400 | 1,775,900 | 1,080 |
| 2018-10-17 | 5,790 | 5,930 | 5,700 | 5,740 | 1,698,200 | 1,148 |
| 2018-10-16 | 5,980 | 6,080 | 5,390 | 5,740 | 4,306,100 | 1,148 |
| 2018-10-15 | 5,960 | 5,990 | 5,860 | 5,930 | 773,900 | 1,186 |
| 2018-10-12 | 5,940 | 6,040 | 5,900 | 6,000 | 853,000 | 1,200 |
| 2018-10-11 | 5,920 | 6,080 | 5,850 | 5,970 | 1,020,300 | 1,194 |
| 2018-10-10 | 6,310 | 6,420 | 6,150 | 6,230 | 836,200 | 1,246 |
| 2018-10-09 | 6,300 | 6,300 | 6,140 | 6,160 | 830,000 | 1,232 |
| 2018-10-05 | 6,260 | 6,380 | 6,240 | 6,310 | 648,000 | 1,262 |
| 2018-10-04 | 6,350 | 6,430 | 6,290 | 6,380 | 937,300 | 1,276 |
| 2018-10-03 | 6,350 | 6,400 | 6,200 | 6,210 | 862,900 | 1,242 |
| 2018-10-02 | 6,210 | 6,390 | 6,210 | 6,380 | 1,168,400 | 1,276 |
| 2018-10-01 | 6,010 | 6,140 | 6,010 | 6,120 | 616,900 | 1,224 |
| 2018-09-28 | 6,080 | 6,130 | 6,010 | 6,010 | 1,010,200 | 1,202 |
| 2018-09-27 | 6,190 | 6,190 | 6,000 | 6,010 | 842,000 | 1,202 |
| 2018-09-26 | 6,080 | 6,240 | 6,060 | 6,220 | 804,200 | 1,244 |
| 2018-09-25 | 6,070 | 6,100 | 5,970 | 6,030 | 947,400 | 1,206 |
| 2018-09-21 | 6,030 | 6,040 | 5,910 | 5,970 | 1,167,800 | 1,194 |
| 2018-09-20 | 6,200 | 6,230 | 6,020 | 6,080 | 975,800 | 1,216 |
| 2018-09-19 | 6,030 | 6,190 | 6,010 | 6,130 | 850,200 | 1,226 |
| 2018-09-18 | 5,780 | 6,030 | 5,780 | 5,940 | 895,300 | 1,188 |
| 2018-09-14 | 5,740 | 5,830 | 5,680 | 5,780 | 792,100 | 1,156 |
| 2018-09-13 | 5,600 | 5,740 | 5,600 | 5,720 | 660,300 | 1,144 |
| 2018-09-12 | 5,670 | 5,700 | 5,510 | 5,570 | 737,700 | 1,114 |
| 2018-09-11 | 5,530 | 5,700 | 5,520 | 5,640 | 784,600 | 1,128 |
| 2018-09-10 | 5,500 | 5,600 | 5,440 | 5,530 | 722,500 | 1,106 |
| 2018-09-07 | 5,480 | 5,510 | 5,400 | 5,500 | 934,000 | 1,100 |
| 2018-09-06 | 5,460 | 5,580 | 5,440 | 5,570 | 692,900 | 1,114 |
| 2018-09-05 | 5,590 | 5,600 | 5,490 | 5,560 | 721,100 | 1,112 |
| 2018-09-04 | 5,580 | 5,650 | 5,510 | 5,620 | 692,400 | 1,124 |
| 2018-09-03 | 5,570 | 5,620 | 5,510 | 5,550 | 634,000 | 1,110 |
| 2018-08-31 | 5,700 | 5,730 | 5,600 | 5,610 | 1,091,600 | 1,122 |
| 2018-08-30 | 5,680 | 5,750 | 5,670 | 5,710 | 2,385,100 | 1,142 |
| 2018-08-29 | 5,570 | 5,650 | 5,530 | 5,630 | 718,000 | 1,126 |
| 2018-08-28 | 5,600 | 5,620 | 5,500 | 5,540 | 727,500 | 1,108 |
| 2018-08-27 | 5,500 | 5,550 | 5,460 | 5,540 | 649,700 | 1,108 |
| 2018-08-24 | 5,420 | 5,560 | 5,400 | 5,430 | 1,044,100 | 1,086 |
| 2018-08-23 | 5,390 | 5,450 | 5,300 | 5,370 | 867,900 | 1,074 |
| 2018-08-22 | 5,170 | 5,380 | 5,110 | 5,340 | 1,043,500 | 1,068 |
| 2018-08-21 | 5,190 | 5,270 | 5,160 | 5,170 | 983,200 | 1,034 |
| 2018-08-20 | 5,180 | 5,240 | 5,140 | 5,210 | 836,800 | 1,042 |
| 2018-08-17 | 5,040 | 5,180 | 5,030 | 5,180 | 786,900 | 1,036 |
| 2018-08-16 | 4,935 | 5,100 | 4,915 | 5,070 | 937,900 | 1,014 |
| 2018-08-15 | 5,300 | 5,330 | 4,980 | 5,070 | 1,850,700 | 1,014 |
| 2018-08-14 | 5,150 | 5,220 | 5,090 | 5,210 | 763,600 | 1,042 |
| 2018-08-13 | 5,250 | 5,310 | 5,130 | 5,160 | 1,051,000 | 1,032 |
| 2018-08-10 | 5,310 | 5,420 | 5,190 | 5,220 | 1,495,900 | 1,044 |
| 2018-08-09 | 5,070 | 5,150 | 5,010 | 5,110 | 796,400 | 1,022 |
| 2018-08-08 | 5,230 | 5,310 | 5,130 | 5,170 | 1,017,900 | 1,034 |
| 2018-08-07 | 5,060 | 5,200 | 5,050 | 5,200 | 716,100 | 1,040 |
| 2018-08-06 | 4,995 | 5,080 | 4,980 | 5,060 | 568,300 | 1,012 |
| 2018-08-03 | 5,040 | 5,060 | 4,985 | 5,020 | 550,200 | 1,004 |
| 2018-08-02 | 5,010 | 5,060 | 4,940 | 4,970 | 944,600 | 994 |
| 2018-08-01 | 5,010 | 5,080 | 4,970 | 5,070 | 711,500 | 1,014 |
| 2018-07-31 | 4,990 | 5,060 | 4,940 | 5,030 | 1,178,100 | 1,006 |
| 2018-07-30 | 5,050 | 5,090 | 4,990 | 5,010 | 842,800 | 1,002 |
| 2018-07-27 | 5,160 | 5,220 | 5,060 | 5,100 | 912,800 | 1,020 |
| 2018-07-26 | 5,060 | 5,230 | 5,050 | 5,180 | 1,299,600 | 1,036 |
| 2018-07-25 | 5,010 | 5,060 | 4,990 | 5,040 | 799,300 | 1,008 |
| 2018-07-24 | 4,950 | 5,020 | 4,915 | 4,960 | 1,125,900 | 992 |
| 2018-07-23 | 4,885 | 4,920 | 4,830 | 4,880 | 819,000 | 976 |
| 2018-07-20 | 5,000 | 5,050 | 4,895 | 4,955 | 1,119,200 | 991 |
| 2018-07-19 | 4,850 | 5,050 | 4,850 | 4,950 | 2,089,600 | 990 |
| 2018-07-18 | 4,750 | 4,860 | 4,730 | 4,800 | 2,267,600 | 960 |
| 2018-07-17 | 4,705 | 4,730 | 4,535 | 4,575 | 1,702,600 | 915 |
| 2018-07-13 | 4,800 | 4,920 | 4,710 | 4,720 | 2,121,800 | 944 |
| 2018-07-12 | 4,730 | 4,820 | 4,675 | 4,780 | 2,910,900 | 956 |
| 2018-07-11 | 4,430 | 4,800 | 4,355 | 4,675 | 5,195,400 | 935 |
| 2018-07-10 | 3,840 | 4,490 | 3,825 | 4,290 | 5,403,300 | 858 |
| 2018-07-09 | 3,790 | 3,845 | 3,775 | 3,810 | 623,300 | 762 |
| 2018-07-06 | 3,770 | 3,820 | 3,740 | 3,765 | 1,023,900 | 753 |
| 2018-07-05 | 3,895 | 3,915 | 3,790 | 3,795 | 992,700 | 759 |
| 2018-07-04 | 3,915 | 3,975 | 3,875 | 3,930 | 747,500 | 786 |
| 2018-07-03 | 3,835 | 3,925 | 3,820 | 3,925 | 733,000 | 785 |
| 2018-07-02 | 3,965 | 3,990 | 3,830 | 3,850 | 923,100 | 770 |
| 2018-06-29 | 4,005 | 4,005 | 3,825 | 3,950 | 1,512,900 | 790 |
| 2018-06-28 | 4,000 | 4,130 | 3,795 | 4,040 | 3,904,400 | 808 |
| 2018-06-27 | 3,570 | 4,205 | 3,450 | 3,980 | 6,315,000 | 796 |
| 2018-06-26 | 3,495 | 3,510 | 3,435 | 3,505 | 486,600 | 701 |
| 2018-06-25 | 3,655 | 3,690 | 3,550 | 3,565 | 817,700 | 713 |
| 2018-06-22 | 3,465 | 3,595 | 3,450 | 3,575 | 940,400 | 715 |
| 2018-06-21 | 3,485 | 3,550 | 3,470 | 3,535 | 656,200 | 707 |
| 2018-06-20 | 3,530 | 3,530 | 3,425 | 3,500 | 851,400 | 700 |
| 2018-06-19 | 3,635 | 3,675 | 3,565 | 3,565 | 779,800 | 713 |
| 2018-06-18 | 3,720 | 3,740 | 3,625 | 3,635 | 655,700 | 727 |
| 2018-06-15 | 3,765 | 3,795 | 3,740 | 3,780 | 1,161,800 | 756 |
| 2018-06-14 | 3,750 | 3,760 | 3,700 | 3,715 | 604,000 | 743 |
| 2018-06-13 | 3,760 | 3,770 | 3,710 | 3,760 | 485,700 | 752 |
| 2018-06-12 | 3,760 | 3,795 | 3,720 | 3,785 | 735,500 | 757 |
| 2018-06-11 | 3,690 | 3,785 | 3,670 | 3,760 | 548,800 | 752 |
| 2018-06-08 | 3,710 | 3,740 | 3,670 | 3,705 | 1,003,300 | 741 |
| 2018-06-07 | 3,720 | 3,780 | 3,680 | 3,765 | 650,300 | 753 |
| 2018-06-06 | 3,695 | 3,760 | 3,685 | 3,760 | 595,800 | 752 |
| 2018-06-05 | 3,740 | 3,740 | 3,640 | 3,670 | 781,900 | 734 |
| 2018-06-04 | 3,690 | 3,775 | 3,670 | 3,765 | 704,100 | 753 |
| 2018-06-01 | 3,690 | 3,770 | 3,665 | 3,730 | 1,084,100 | 746 |
| 2018-05-31 | 3,695 | 3,705 | 3,640 | 3,655 | 1,078,400 | 731 |
| 2018-05-30 | 3,650 | 3,650 | 3,565 | 3,580 | 971,600 | 716 |
| 2018-05-29 | 3,760 | 3,780 | 3,690 | 3,715 | 617,500 | 743 |
| 2018-05-28 | 3,780 | 3,780 | 3,635 | 3,705 | 990,700 | 741 |
| 2018-05-25 | 3,810 | 3,850 | 3,780 | 3,835 | 928,900 | 767 |
| 2018-05-24 | 3,920 | 3,930 | 3,865 | 3,870 | 732,700 | 774 |
| 2018-05-23 | 4,020 | 4,025 | 3,925 | 3,940 | 817,400 | 788 |
| 2018-05-22 | 4,120 | 4,130 | 4,050 | 4,070 | 432,400 | 814 |
| 2018-05-21 | 4,050 | 4,095 | 4,015 | 4,085 | 527,200 | 817 |
| 2018-05-18 | 3,955 | 4,090 | 3,925 | 4,065 | 965,200 | 813 |
| 2018-05-17 | 3,990 | 4,030 | 3,910 | 3,930 | 739,600 | 786 |
| 2018-05-16 | 3,925 | 3,975 | 3,885 | 3,955 | 1,139,400 | 791 |
| 2018-05-15 | 4,030 | 4,115 | 3,985 | 4,100 | 687,200 | 820 |
| 2018-05-14 | 3,990 | 4,025 | 3,940 | 4,005 | 523,900 | 801 |
| 2018-05-11 | 4,040 | 4,075 | 4,015 | 4,025 | 575,400 | 805 |
| 2018-05-10 | 4,065 | 4,100 | 4,020 | 4,060 | 737,100 | 812 |
| 2018-05-09 | 4,025 | 4,030 | 3,925 | 3,940 | 745,700 | 788 |
| 2018-05-08 | 4,055 | 4,085 | 3,955 | 3,970 | 778,900 | 794 |
| 2018-05-07 | 4,135 | 4,145 | 4,055 | 4,080 | 737,200 | 816 |
| 2018-05-02 | 4,205 | 4,220 | 4,075 | 4,090 | 792,000 | 818 |
| 2018-05-01 | 4,250 | 4,370 | 4,210 | 4,335 | 673,400 | 867 |
| 2018-04-27 | 4,255 | 4,285 | 4,235 | 4,285 | 788,300 | 857 |
| 2018-04-26 | 4,245 | 4,285 | 4,165 | 4,190 | 664,100 | 838 |
| 2018-04-25 | 4,200 | 4,225 | 4,150 | 4,200 | 537,400 | 840 |
| 2018-04-24 | 4,145 | 4,250 | 4,135 | 4,245 | 623,500 | 849 |
| 2018-04-23 | 4,065 | 4,120 | 4,060 | 4,085 | 305,000 | 817 |
| 2018-04-20 | 3,990 | 4,085 | 3,990 | 4,075 | 636,800 | 815 |
| 2018-04-19 | 3,965 | 4,070 | 3,950 | 4,045 | 885,800 | 809 |
| 2018-04-18 | 3,840 | 3,895 | 3,800 | 3,885 | 536,400 | 777 |
| 2018-04-17 | 3,825 | 3,885 | 3,800 | 3,840 | 471,000 | 768 |
| 2018-04-16 | 3,895 | 3,895 | 3,790 | 3,815 | 516,300 | 763 |
| 2018-04-13 | 3,810 | 3,875 | 3,780 | 3,860 | 485,900 | 772 |
| 2018-04-12 | 3,895 | 3,895 | 3,800 | 3,805 | 514,500 | 761 |
| 2018-04-11 | 3,915 | 3,925 | 3,855 | 3,880 | 803,600 | 776 |
| 2018-04-10 | 3,675 | 3,820 | 3,655 | 3,810 | 832,100 | 762 |
| 2018-04-09 | 3,760 | 3,785 | 3,695 | 3,710 | 909,700 | 742 |
| 2018-04-06 | 3,780 | 3,855 | 3,780 | 3,820 | 765,500 | 764 |
| 2018-04-05 | 3,820 | 3,830 | 3,735 | 3,795 | 876,000 | 759 |
| 2018-04-04 | 3,880 | 3,910 | 3,815 | 3,820 | 700,900 | 764 |
| 2018-04-03 | 3,920 | 3,920 | 3,815 | 3,835 | 764,400 | 767 |
| 2018-03-30 | 4,065 | 4,080 | 4,010 | 4,045 | 575,600 | 809 |
| 2018-03-29 | 4,035 | 4,125 | 3,960 | 4,000 | 953,700 | 800 |
| 2018-03-28 | 3,990 | 4,005 | 3,930 | 3,985 | 672,700 | 797 |
| 2018-03-27 | 3,890 | 4,065 | 3,875 | 4,065 | 847,800 | 813 |
| 2018-03-26 | 3,800 | 3,870 | 3,785 | 3,870 | 584,600 | 774 |
| 2018-03-23 | 3,985 | 4,005 | 3,840 | 3,850 | 958,300 | 770 |
| 2018-03-22 | 3,980 | 4,150 | 3,980 | 4,145 | 965,100 | 829 |
| 2018-03-20 | 3,925 | 3,940 | 3,830 | 3,940 | 467,300 | 788 |
| 2018-03-19 | 3,960 | 3,980 | 3,915 | 3,930 | 440,700 | 786 |
| 2018-03-16 | 3,940 | 3,965 | 3,920 | 3,935 | 779,300 | 787 |
| 2018-03-15 | 4,050 | 4,060 | 3,935 | 3,950 | 813,200 | 790 |
| 2018-03-14 | 4,030 | 4,120 | 4,005 | 4,100 | 588,600 | 820 |
| 2018-03-13 | 4,135 | 4,145 | 4,035 | 4,080 | 775,100 | 816 |
| 2018-03-12 | 4,170 | 4,200 | 4,135 | 4,185 | 669,900 | 837 |
| 2018-03-09 | 4,115 | 4,180 | 4,035 | 4,055 | 1,078,800 | 811 |
| 2018-03-08 | 4,175 | 4,190 | 4,065 | 4,115 | 828,400 | 823 |
| 2018-03-07 | 4,105 | 4,125 | 4,030 | 4,105 | 836,800 | 821 |
| 2018-03-06 | 4,030 | 4,175 | 4,030 | 4,160 | 949,800 | 832 |
| 2018-03-05 | 3,935 | 4,000 | 3,905 | 3,950 | 619,800 | 790 |
| 2018-03-02 | 3,930 | 4,035 | 3,930 | 4,005 | 1,268,100 | 801 |
| 2018-03-01 | 4,065 | 4,065 | 3,985 | 4,030 | 1,128,200 | 806 |
| 2018-02-28 | 4,185 | 4,205 | 4,115 | 4,125 | 1,101,900 | 825 |
| 2018-02-27 | 4,180 | 4,195 | 4,125 | 4,195 | 810,300 | 839 |
| 2018-02-26 | 4,190 | 4,210 | 4,070 | 4,105 | 936,200 | 821 |
| 2018-02-23 | 3,995 | 4,125 | 3,975 | 4,110 | 803,100 | 822 |
| 2018-02-22 | 3,980 | 3,990 | 3,900 | 3,940 | 1,186,600 | 788 |
| 2018-02-21 | 4,025 | 4,055 | 3,975 | 4,010 | 818,800 | 802 |
| 2018-02-20 | 4,030 | 4,040 | 3,970 | 4,010 | 789,900 | 802 |
| 2018-02-19 | 3,920 | 4,025 | 3,915 | 4,020 | 723,000 | 804 |
| 2018-02-16 | 3,850 | 3,900 | 3,820 | 3,895 | 769,100 | 779 |
| 2018-02-15 | 3,950 | 3,975 | 3,835 | 3,845 | 1,403,300 | 769 |
| 2018-02-14 | 3,735 | 3,890 | 3,725 | 3,810 | 1,128,600 | 762 |
| 2018-02-13 | 3,870 | 3,885 | 3,770 | 3,780 | 1,437,800 | 756 |
| 2018-02-09 | 3,785 | 3,890 | 3,770 | 3,835 | 1,278,500 | 767 |
| 2018-02-08 | 3,870 | 3,990 | 3,865 | 3,925 | 1,321,400 | 785 |
| 2018-02-07 | 3,920 | 4,025 | 3,870 | 3,905 | 1,503,100 | 781 |
| 2018-02-06 | 3,700 | 3,830 | 3,690 | 3,810 | 2,015,400 | 762 |
| 2018-02-05 | 4,050 | 4,085 | 3,975 | 3,990 | 1,205,000 | 798 |
| 2018-02-02 | 4,230 | 4,280 | 4,145 | 4,190 | 892,100 | 838 |
| 2018-02-01 | 4,060 | 4,265 | 4,060 | 4,250 | 1,057,000 | 850 |
| 2018-01-31 | 4,060 | 4,145 | 4,060 | 4,080 | 904,400 | 816 |
| 2018-01-30 | 4,280 | 4,285 | 4,140 | 4,155 | 1,033,000 | 831 |
| 2018-01-29 | 4,180 | 4,310 | 4,175 | 4,300 | 1,027,800 | 860 |
| 2018-01-26 | 4,310 | 4,310 | 4,140 | 4,185 | 1,773,400 | 837 |
| 2018-01-25 | 4,295 | 4,385 | 4,290 | 4,375 | 1,097,900 | 875 |
| 2018-01-24 | 4,350 | 4,360 | 4,275 | 4,290 | 977,900 | 858 |
| 2018-01-23 | 4,380 | 4,390 | 4,320 | 4,355 | 771,800 | 871 |
| 2018-01-22 | 4,340 | 4,360 | 4,320 | 4,360 | 552,900 | 872 |
| 2018-01-19 | 4,250 | 4,350 | 4,250 | 4,350 | 762,900 | 870 |
| 2018-01-18 | 4,290 | 4,335 | 4,215 | 4,240 | 1,166,100 | 848 |
| 2018-01-17 | 4,350 | 4,380 | 4,235 | 4,265 | 1,539,700 | 853 |
| 2018-01-16 | 4,400 | 4,445 | 4,365 | 4,425 | 639,300 | 885 |
| 2018-01-15 | 4,500 | 4,500 | 4,405 | 4,415 | 1,002,600 | 883 |
| 2018-01-12 | 4,500 | 4,510 | 4,430 | 4,470 | 1,197,600 | 894 |
| 2018-01-11 | 4,450 | 4,510 | 4,410 | 4,480 | 1,159,000 | 896 |
| 2018-01-10 | 4,420 | 4,540 | 4,420 | 4,500 | 1,116,900 | 900 |
| 2018-01-09 | 4,520 | 4,530 | 4,420 | 4,420 | 1,340,200 | 884 |
| 2018-01-05 | 4,610 | 4,625 | 4,465 | 4,485 | 1,350,100 | 897 |
| 2018-01-04 | 4,620 | 4,660 | 4,575 | 4,590 | 1,089,300 | 918 |
分割・併合履歴 ： [2023-12-28]1株→5株 [2013-12-26]1株→4株
