5108 (株)ブリヂストン 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 | 4,199 | 4,262 | 4,179 | 4,236 | 1,789,900 | 4,236 |
| 2018-12-27 | 4,217 | 4,240 | 4,173 | 4,218 | 2,399,300 | 4,218 |
| 2018-12-26 | 4,114 | 4,127 | 4,011 | 4,079 | 2,445,800 | 4,079 |
| 2018-12-25 | 4,171 | 4,186 | 4,131 | 4,152 | 2,713,500 | 4,152 |
| 2018-12-21 | 4,370 | 4,376 | 4,291 | 4,311 | 4,423,500 | 4,311 |
| 2018-12-20 | 4,450 | 4,487 | 4,388 | 4,398 | 2,591,100 | 4,398 |
| 2018-12-19 | 4,490 | 4,503 | 4,433 | 4,470 | 2,033,000 | 4,470 |
| 2018-12-18 | 4,501 | 4,512 | 4,464 | 4,471 | 2,139,700 | 4,471 |
| 2018-12-17 | 4,515 | 4,582 | 4,510 | 4,539 | 1,953,800 | 4,539 |
| 2018-12-14 | 4,508 | 4,564 | 4,498 | 4,506 | 3,114,600 | 4,506 |
| 2018-12-13 | 4,585 | 4,588 | 4,510 | 4,510 | 2,605,000 | 4,510 |
| 2018-12-12 | 4,575 | 4,629 | 4,547 | 4,560 | 3,356,100 | 4,560 |
| 2018-12-11 | 4,520 | 4,524 | 4,448 | 4,464 | 2,072,600 | 4,464 |
| 2018-12-10 | 4,490 | 4,506 | 4,433 | 4,475 | 2,012,900 | 4,475 |
| 2018-12-07 | 4,535 | 4,557 | 4,490 | 4,548 | 2,427,100 | 4,548 |
| 2018-12-06 | 4,554 | 4,573 | 4,498 | 4,524 | 2,254,800 | 4,524 |
| 2018-12-05 | 4,524 | 4,585 | 4,504 | 4,564 | 1,937,400 | 4,564 |
| 2018-12-04 | 4,630 | 4,661 | 4,580 | 4,592 | 3,163,900 | 4,592 |
| 2018-12-03 | 4,640 | 4,645 | 4,600 | 4,605 | 1,902,500 | 4,605 |
| 2018-11-30 | 4,596 | 4,628 | 4,592 | 4,600 | 3,535,200 | 4,600 |
| 2018-11-29 | 4,591 | 4,636 | 4,571 | 4,580 | 2,318,900 | 4,580 |
| 2018-11-28 | 4,554 | 4,568 | 4,531 | 4,560 | 2,491,600 | 4,560 |
| 2018-11-27 | 4,555 | 4,577 | 4,517 | 4,546 | 2,787,500 | 4,546 |
| 2018-11-26 | 4,505 | 4,563 | 4,486 | 4,523 | 3,468,700 | 4,523 |
| 2018-11-22 | 4,379 | 4,405 | 4,352 | 4,405 | 1,847,200 | 4,405 |
| 2018-11-21 | 4,315 | 4,363 | 4,303 | 4,345 | 1,993,000 | 4,345 |
| 2018-11-20 | 4,297 | 4,363 | 4,292 | 4,361 | 1,585,100 | 4,361 |
| 2018-11-19 | 4,304 | 4,331 | 4,281 | 4,322 | 1,327,600 | 4,322 |
| 2018-11-16 | 4,330 | 4,345 | 4,294 | 4,312 | 2,627,500 | 4,312 |
| 2018-11-15 | 4,240 | 4,379 | 4,236 | 4,379 | 3,186,800 | 4,379 |
| 2018-11-14 | 4,199 | 4,256 | 4,159 | 4,240 | 2,894,500 | 4,240 |
| 2018-11-13 | 4,209 | 4,223 | 4,154 | 4,172 | 2,408,800 | 4,172 |
| 2018-11-12 | 4,237 | 4,273 | 4,236 | 4,263 | 1,479,600 | 4,263 |
| 2018-11-09 | 4,230 | 4,307 | 4,227 | 4,270 | 2,532,900 | 4,270 |
| 2018-11-08 | 4,350 | 4,368 | 4,225 | 4,242 | 4,415,000 | 4,242 |
| 2018-11-07 | 4,374 | 4,390 | 4,312 | 4,335 | 2,274,000 | 4,335 |
| 2018-11-06 | 4,301 | 4,368 | 4,294 | 4,366 | 1,663,100 | 4,366 |
| 2018-11-05 | 4,300 | 4,338 | 4,265 | 4,296 | 1,789,300 | 4,296 |
| 2018-11-02 | 4,308 | 4,338 | 4,255 | 4,317 | 2,058,500 | 4,317 |
| 2018-11-01 | 4,363 | 4,365 | 4,281 | 4,308 | 2,424,100 | 4,308 |
| 2018-10-31 | 4,286 | 4,363 | 4,281 | 4,363 | 2,879,700 | 4,363 |
| 2018-10-30 | 4,245 | 4,317 | 4,235 | 4,271 | 2,827,400 | 4,271 |
| 2018-10-29 | 4,257 | 4,287 | 4,232 | 4,236 | 1,788,800 | 4,236 |
| 2018-10-26 | 4,181 | 4,231 | 4,140 | 4,227 | 2,326,900 | 4,227 |
| 2018-10-25 | 4,112 | 4,188 | 4,108 | 4,157 | 2,677,700 | 4,157 |
| 2018-10-24 | 4,212 | 4,236 | 4,177 | 4,217 | 2,388,400 | 4,217 |
| 2018-10-23 | 4,221 | 4,229 | 4,142 | 4,150 | 3,578,800 | 4,150 |
| 2018-10-22 | 4,208 | 4,300 | 4,191 | 4,282 | 2,443,500 | 4,282 |
| 2018-10-19 | 4,240 | 4,279 | 4,222 | 4,266 | 2,182,400 | 4,266 |
| 2018-10-18 | 4,365 | 4,367 | 4,305 | 4,316 | 2,084,500 | 4,316 |
| 2018-10-17 | 4,336 | 4,363 | 4,298 | 4,354 | 2,144,400 | 4,354 |
| 2018-10-16 | 4,190 | 4,270 | 4,178 | 4,266 | 1,933,200 | 4,266 |
| 2018-10-15 | 4,190 | 4,207 | 4,169 | 4,186 | 2,295,200 | 4,186 |
| 2018-10-12 | 4,191 | 4,228 | 4,189 | 4,220 | 3,021,600 | 4,220 |
| 2018-10-11 | 4,195 | 4,249 | 4,175 | 4,216 | 3,962,600 | 4,216 |
| 2018-10-10 | 4,305 | 4,337 | 4,298 | 4,325 | 2,541,400 | 4,325 |
| 2018-10-09 | 4,272 | 4,320 | 4,251 | 4,300 | 2,627,900 | 4,300 |
| 2018-10-05 | 4,300 | 4,346 | 4,295 | 4,315 | 2,324,200 | 4,315 |
| 2018-10-04 | 4,406 | 4,414 | 4,334 | 4,348 | 2,405,800 | 4,348 |
| 2018-10-03 | 4,391 | 4,408 | 4,337 | 4,340 | 2,136,200 | 4,340 |
| 2018-10-02 | 4,390 | 4,418 | 4,367 | 4,391 | 2,893,700 | 4,391 |
| 2018-10-01 | 4,293 | 4,320 | 4,292 | 4,320 | 2,043,700 | 4,320 |
| 2018-09-28 | 4,312 | 4,322 | 4,279 | 4,293 | 2,301,000 | 4,293 |
| 2018-09-27 | 4,338 | 4,342 | 4,282 | 4,287 | 1,698,100 | 4,287 |
| 2018-09-26 | 4,292 | 4,334 | 4,272 | 4,326 | 1,758,200 | 4,326 |
| 2018-09-25 | 4,241 | 4,317 | 4,230 | 4,317 | 2,753,600 | 4,317 |
| 2018-09-21 | 4,281 | 4,295 | 4,239 | 4,278 | 4,227,000 | 4,278 |
| 2018-09-20 | 4,278 | 4,288 | 4,241 | 4,266 | 2,767,500 | 4,266 |
| 2018-09-19 | 4,250 | 4,273 | 4,227 | 4,245 | 2,710,300 | 4,245 |
| 2018-09-18 | 4,140 | 4,197 | 4,121 | 4,182 | 2,543,700 | 4,182 |
| 2018-09-14 | 4,172 | 4,175 | 4,114 | 4,149 | 4,349,400 | 4,149 |
| 2018-09-13 | 3,988 | 4,085 | 3,986 | 4,079 | 2,887,400 | 4,079 |
| 2018-09-12 | 3,965 | 3,969 | 3,906 | 3,939 | 2,150,100 | 3,939 |
| 2018-09-11 | 3,953 | 3,980 | 3,941 | 3,971 | 1,399,200 | 3,971 |
| 2018-09-10 | 3,950 | 3,973 | 3,944 | 3,954 | 1,363,900 | 3,954 |
| 2018-09-07 | 3,960 | 3,966 | 3,938 | 3,946 | 2,032,600 | 3,946 |
| 2018-09-06 | 3,998 | 4,015 | 3,969 | 3,971 | 2,066,400 | 3,971 |
| 2018-09-05 | 4,010 | 4,024 | 3,986 | 3,999 | 2,651,200 | 3,999 |
| 2018-09-04 | 4,055 | 4,058 | 4,012 | 4,017 | 1,988,600 | 4,017 |
| 2018-09-03 | 4,102 | 4,112 | 4,055 | 4,069 | 1,339,000 | 4,069 |
| 2018-08-31 | 4,111 | 4,144 | 4,090 | 4,093 | 1,822,500 | 4,093 |
| 2018-08-30 | 4,166 | 4,187 | 4,134 | 4,136 | 1,753,800 | 4,136 |
| 2018-08-29 | 4,100 | 4,170 | 4,093 | 4,157 | 1,917,000 | 4,157 |
| 2018-08-28 | 4,150 | 4,189 | 4,142 | 4,142 | 2,047,100 | 4,142 |
| 2018-08-27 | 4,061 | 4,101 | 4,052 | 4,084 | 1,560,700 | 4,084 |
| 2018-08-24 | 4,058 | 4,063 | 4,038 | 4,058 | 1,430,100 | 4,058 |
| 2018-08-23 | 4,089 | 4,098 | 4,028 | 4,045 | 2,778,100 | 4,045 |
| 2018-08-22 | 4,097 | 4,136 | 4,085 | 4,126 | 1,541,800 | 4,126 |
| 2018-08-21 | 4,133 | 4,136 | 4,086 | 4,097 | 1,518,800 | 4,097 |
| 2018-08-20 | 4,121 | 4,134 | 4,092 | 4,131 | 1,093,100 | 4,131 |
| 2018-08-17 | 4,074 | 4,142 | 4,074 | 4,129 | 1,883,300 | 4,129 |
| 2018-08-16 | 4,120 | 4,162 | 4,093 | 4,144 | 1,856,100 | 4,144 |
| 2018-08-15 | 4,185 | 4,220 | 4,132 | 4,159 | 1,542,200 | 4,159 |
| 2018-08-14 | 4,160 | 4,191 | 4,134 | 4,185 | 1,926,100 | 4,185 |
| 2018-08-13 | 4,222 | 4,237 | 4,122 | 4,135 | 2,113,600 | 4,135 |
| 2018-08-10 | 4,290 | 4,357 | 4,250 | 4,263 | 2,925,500 | 4,263 |
| 2018-08-09 | 4,250 | 4,319 | 4,181 | 4,289 | 3,923,900 | 4,289 |
| 2018-08-08 | 4,341 | 4,354 | 4,271 | 4,273 | 2,009,600 | 4,273 |
| 2018-08-07 | 4,293 | 4,360 | 4,285 | 4,343 | 1,223,700 | 4,343 |
| 2018-08-06 | 4,300 | 4,324 | 4,282 | 4,299 | 1,165,200 | 4,299 |
| 2018-08-03 | 4,355 | 4,371 | 4,321 | 4,323 | 1,278,800 | 4,323 |
| 2018-08-02 | 4,420 | 4,424 | 4,334 | 4,346 | 1,926,200 | 4,346 |
| 2018-08-01 | 4,448 | 4,454 | 4,389 | 4,437 | 2,099,900 | 4,437 |
| 2018-07-31 | 4,404 | 4,420 | 4,372 | 4,394 | 3,949,200 | 4,394 |
| 2018-07-30 | 4,306 | 4,398 | 4,306 | 4,359 | 5,356,800 | 4,359 |
| 2018-07-27 | 4,263 | 4,279 | 4,246 | 4,274 | 2,157,200 | 4,274 |
| 2018-07-26 | 4,284 | 4,300 | 4,218 | 4,225 | 2,290,800 | 4,225 |
| 2018-07-25 | 4,198 | 4,230 | 4,177 | 4,214 | 1,790,200 | 4,214 |
| 2018-07-24 | 4,191 | 4,192 | 4,156 | 4,174 | 1,265,800 | 4,174 |
| 2018-07-23 | 4,147 | 4,183 | 4,145 | 4,164 | 1,483,000 | 4,164 |
| 2018-07-20 | 4,200 | 4,209 | 4,145 | 4,165 | 2,199,500 | 4,165 |
| 2018-07-19 | 4,266 | 4,272 | 4,214 | 4,218 | 2,060,500 | 4,218 |
| 2018-07-18 | 4,217 | 4,250 | 4,213 | 4,220 | 2,261,800 | 4,220 |
| 2018-07-17 | 4,149 | 4,189 | 4,115 | 4,148 | 3,114,300 | 4,148 |
| 2018-07-13 | 4,068 | 4,112 | 4,035 | 4,096 | 3,017,000 | 4,096 |
| 2018-07-12 | 4,092 | 4,109 | 4,053 | 4,057 | 2,750,900 | 4,057 |
| 2018-07-11 | 4,121 | 4,124 | 4,051 | 4,060 | 3,044,100 | 4,060 |
| 2018-07-10 | 4,207 | 4,213 | 4,156 | 4,165 | 2,830,000 | 4,165 |
| 2018-07-09 | 4,101 | 4,154 | 4,072 | 4,137 | 2,659,200 | 4,137 |
| 2018-07-06 | 4,065 | 4,118 | 4,065 | 4,092 | 2,243,100 | 4,092 |
| 2018-07-05 | 4,048 | 4,073 | 4,026 | 4,045 | 3,153,600 | 4,045 |
| 2018-07-04 | 4,111 | 4,128 | 4,092 | 4,108 | 2,019,000 | 4,108 |
| 2018-07-03 | 4,192 | 4,199 | 4,120 | 4,142 | 2,701,800 | 4,142 |
| 2018-07-02 | 4,292 | 4,292 | 4,162 | 4,164 | 3,381,300 | 4,164 |
| 2018-06-29 | 4,324 | 4,340 | 4,309 | 4,333 | 1,695,200 | 4,333 |
| 2018-06-28 | 4,351 | 4,362 | 4,291 | 4,328 | 2,305,800 | 4,328 |
| 2018-06-27 | 4,343 | 4,356 | 4,276 | 4,293 | 2,461,900 | 4,293 |
| 2018-06-26 | 4,376 | 4,431 | 4,353 | 4,424 | 2,684,800 | 4,424 |
| 2018-06-25 | 4,416 | 4,416 | 4,375 | 4,377 | 1,747,900 | 4,377 |
| 2018-06-22 | 4,380 | 4,403 | 4,364 | 4,401 | 2,631,300 | 4,401 |
| 2018-06-21 | 4,415 | 4,430 | 4,390 | 4,414 | 2,026,100 | 4,414 |
| 2018-06-20 | 4,400 | 4,426 | 4,358 | 4,418 | 2,187,600 | 4,418 |
| 2018-06-19 | 4,390 | 4,432 | 4,380 | 4,381 | 2,407,600 | 4,381 |
| 2018-06-18 | 4,412 | 4,423 | 4,392 | 4,403 | 1,638,700 | 4,403 |
| 2018-06-15 | 4,490 | 4,502 | 4,422 | 4,424 | 3,812,600 | 4,424 |
| 2018-06-14 | 4,515 | 4,544 | 4,505 | 4,505 | 1,996,600 | 4,505 |
| 2018-06-13 | 4,498 | 4,533 | 4,495 | 4,517 | 1,540,800 | 4,517 |
| 2018-06-12 | 4,534 | 4,564 | 4,486 | 4,510 | 2,299,800 | 4,510 |
| 2018-06-11 | 4,461 | 4,485 | 4,440 | 4,464 | 1,440,200 | 4,464 |
| 2018-06-08 | 4,472 | 4,520 | 4,461 | 4,471 | 2,492,700 | 4,471 |
| 2018-06-07 | 4,522 | 4,540 | 4,502 | 4,505 | 2,185,000 | 4,505 |
| 2018-06-06 | 4,427 | 4,490 | 4,416 | 4,468 | 2,679,600 | 4,468 |
| 2018-06-05 | 4,426 | 4,448 | 4,401 | 4,420 | 2,519,400 | 4,420 |
| 2018-06-04 | 4,391 | 4,403 | 4,362 | 4,377 | 2,879,200 | 4,377 |
| 2018-06-01 | 4,345 | 4,399 | 4,310 | 4,360 | 2,485,800 | 4,360 |
| 2018-05-31 | 4,372 | 4,393 | 4,339 | 4,365 | 5,869,700 | 4,365 |
| 2018-05-30 | 4,389 | 4,399 | 4,341 | 4,350 | 2,869,300 | 4,350 |
| 2018-05-29 | 4,484 | 4,485 | 4,430 | 4,439 | 1,717,500 | 4,439 |
| 2018-05-28 | 4,509 | 4,514 | 4,456 | 4,468 | 1,684,700 | 4,468 |
| 2018-05-25 | 4,508 | 4,530 | 4,492 | 4,516 | 1,656,800 | 4,516 |
| 2018-05-24 | 4,546 | 4,547 | 4,479 | 4,485 | 2,545,800 | 4,485 |
| 2018-05-23 | 4,584 | 4,588 | 4,527 | 4,546 | 2,292,200 | 4,546 |
| 2018-05-22 | 4,598 | 4,605 | 4,585 | 4,595 | 1,657,700 | 4,595 |
| 2018-05-21 | 4,572 | 4,599 | 4,572 | 4,582 | 1,419,100 | 4,582 |
| 2018-05-18 | 4,552 | 4,566 | 4,532 | 4,564 | 1,968,000 | 4,564 |
| 2018-05-17 | 4,501 | 4,519 | 4,489 | 4,508 | 1,631,900 | 4,508 |
| 2018-05-16 | 4,458 | 4,512 | 4,453 | 4,486 | 2,008,000 | 4,486 |
| 2018-05-15 | 4,485 | 4,489 | 4,453 | 4,473 | 2,121,200 | 4,473 |
| 2018-05-14 | 4,480 | 4,502 | 4,458 | 4,492 | 1,570,000 | 4,492 |
| 2018-05-11 | 4,490 | 4,510 | 4,444 | 4,469 | 2,969,000 | 4,469 |
| 2018-05-10 | 4,498 | 4,527 | 4,492 | 4,511 | 1,423,800 | 4,511 |
| 2018-05-09 | 4,490 | 4,513 | 4,480 | 4,512 | 1,715,100 | 4,512 |
| 2018-05-08 | 4,493 | 4,545 | 4,483 | 4,514 | 2,361,900 | 4,514 |
| 2018-05-07 | 4,519 | 4,540 | 4,460 | 4,483 | 1,911,100 | 4,483 |
| 2018-05-02 | 4,525 | 4,526 | 4,490 | 4,493 | 2,776,300 | 4,493 |
| 2018-05-01 | 4,590 | 4,593 | 4,545 | 4,553 | 2,382,800 | 4,553 |
| 2018-04-27 | 4,649 | 4,655 | 4,577 | 4,589 | 2,097,500 | 4,589 |
| 2018-04-26 | 4,625 | 4,664 | 4,624 | 4,640 | 1,755,300 | 4,640 |
| 2018-04-25 | 4,540 | 4,617 | 4,540 | 4,612 | 1,942,800 | 4,612 |
| 2018-04-24 | 4,591 | 4,593 | 4,525 | 4,554 | 2,596,500 | 4,554 |
| 2018-04-23 | 4,572 | 4,587 | 4,548 | 4,552 | 1,940,300 | 4,552 |
| 2018-04-20 | 4,534 | 4,618 | 4,528 | 4,572 | 3,208,000 | 4,572 |
| 2018-04-19 | 4,656 | 4,657 | 4,580 | 4,580 | 3,603,800 | 4,580 |
| 2018-04-18 | 4,659 | 4,688 | 4,643 | 4,673 | 1,448,500 | 4,673 |
| 2018-04-17 | 4,650 | 4,670 | 4,629 | 4,650 | 1,343,200 | 4,650 |
| 2018-04-16 | 4,660 | 4,695 | 4,644 | 4,684 | 1,199,600 | 4,684 |
| 2018-04-13 | 4,637 | 4,685 | 4,627 | 4,658 | 1,618,100 | 4,658 |
| 2018-04-12 | 4,700 | 4,700 | 4,613 | 4,626 | 1,960,100 | 4,626 |
| 2018-04-11 | 4,768 | 4,770 | 4,731 | 4,747 | 1,383,200 | 4,747 |
| 2018-04-10 | 4,693 | 4,760 | 4,660 | 4,752 | 2,009,200 | 4,752 |
| 2018-04-09 | 4,690 | 4,693 | 4,658 | 4,674 | 1,523,600 | 4,674 |
| 2018-04-06 | 4,741 | 4,754 | 4,701 | 4,704 | 1,675,300 | 4,704 |
| 2018-04-05 | 4,808 | 4,820 | 4,735 | 4,746 | 2,071,000 | 4,746 |
| 2018-04-04 | 4,680 | 4,759 | 4,675 | 4,747 | 2,544,000 | 4,747 |
| 2018-04-03 | 4,559 | 4,633 | 4,547 | 4,617 | 1,435,200 | 4,617 |
| 2018-03-30 | 4,660 | 4,663 | 4,601 | 4,624 | 2,136,000 | 4,624 |
| 2018-03-29 | 4,631 | 4,661 | 4,580 | 4,628 | 2,605,000 | 4,628 |
| 2018-03-28 | 4,517 | 4,588 | 4,514 | 4,579 | 2,376,600 | 4,579 |
| 2018-03-27 | 4,524 | 4,567 | 4,485 | 4,564 | 2,710,500 | 4,564 |
| 2018-03-26 | 4,353 | 4,500 | 4,353 | 4,490 | 2,659,700 | 4,490 |
| 2018-03-23 | 4,470 | 4,511 | 4,376 | 4,390 | 3,246,300 | 4,390 |
| 2018-03-22 | 4,543 | 4,587 | 4,535 | 4,581 | 2,037,000 | 4,581 |
| 2018-03-20 | 4,558 | 4,592 | 4,548 | 4,588 | 1,842,700 | 4,588 |
| 2018-03-19 | 4,632 | 4,659 | 4,588 | 4,588 | 1,319,500 | 4,588 |
| 2018-03-16 | 4,667 | 4,668 | 4,619 | 4,634 | 2,226,200 | 4,634 |
| 2018-03-15 | 4,642 | 4,670 | 4,603 | 4,661 | 1,587,900 | 4,661 |
| 2018-03-14 | 4,674 | 4,700 | 4,663 | 4,677 | 1,809,500 | 4,677 |
| 2018-03-13 | 4,682 | 4,697 | 4,648 | 4,695 | 1,578,200 | 4,695 |
| 2018-03-12 | 4,710 | 4,740 | 4,678 | 4,704 | 2,363,200 | 4,704 |
| 2018-03-09 | 4,613 | 4,668 | 4,559 | 4,588 | 3,116,800 | 4,588 |
| 2018-03-08 | 4,615 | 4,620 | 4,557 | 4,572 | 1,989,200 | 4,572 |
| 2018-03-07 | 4,618 | 4,641 | 4,574 | 4,575 | 2,227,400 | 4,575 |
| 2018-03-06 | 4,686 | 4,713 | 4,617 | 4,620 | 2,325,100 | 4,620 |
| 2018-03-05 | 4,558 | 4,646 | 4,554 | 4,628 | 2,303,400 | 4,628 |
| 2018-03-02 | 4,605 | 4,611 | 4,561 | 4,570 | 2,651,100 | 4,570 |
| 2018-03-01 | 4,750 | 4,764 | 4,690 | 4,704 | 2,190,500 | 4,704 |
| 2018-02-28 | 4,850 | 4,862 | 4,782 | 4,782 | 2,244,400 | 4,782 |
| 2018-02-27 | 4,830 | 4,847 | 4,804 | 4,829 | 6,556,800 | 4,829 |
| 2018-02-26 | 4,830 | 4,836 | 4,791 | 4,812 | 1,974,900 | 4,812 |
| 2018-02-23 | 4,767 | 4,807 | 4,733 | 4,797 | 2,299,300 | 4,797 |
| 2018-02-22 | 4,760 | 4,760 | 4,711 | 4,740 | 2,666,200 | 4,740 |
| 2018-02-21 | 4,849 | 4,853 | 4,773 | 4,789 | 3,158,800 | 4,789 |
| 2018-02-20 | 4,850 | 4,873 | 4,803 | 4,811 | 2,322,700 | 4,811 |
| 2018-02-19 | 4,800 | 4,865 | 4,762 | 4,860 | 5,647,700 | 4,860 |
| 2018-02-16 | 4,917 | 4,987 | 4,881 | 4,974 | 2,451,600 | 4,974 |
| 2018-02-15 | 4,895 | 4,906 | 4,839 | 4,866 | 2,157,100 | 4,866 |
| 2018-02-14 | 4,837 | 4,876 | 4,771 | 4,799 | 2,412,700 | 4,799 |
| 2018-02-13 | 5,006 | 5,010 | 4,826 | 4,831 | 2,838,700 | 4,831 |
| 2018-02-09 | 4,887 | 4,958 | 4,882 | 4,954 | 3,268,800 | 4,954 |
| 2018-02-08 | 4,971 | 5,082 | 4,969 | 5,067 | 2,728,800 | 5,067 |
| 2018-02-07 | 5,089 | 5,150 | 4,936 | 4,936 | 3,623,300 | 4,936 |
| 2018-02-06 | 5,040 | 5,048 | 4,895 | 4,957 | 4,165,400 | 4,957 |
| 2018-02-05 | 5,301 | 5,355 | 5,268 | 5,271 | 2,001,300 | 5,271 |
| 2018-02-02 | 5,350 | 5,393 | 5,331 | 5,377 | 1,437,600 | 5,377 |
| 2018-02-01 | 5,337 | 5,397 | 5,316 | 5,390 | 1,605,900 | 5,390 |
| 2018-01-31 | 5,368 | 5,399 | 5,303 | 5,306 | 2,245,900 | 5,306 |
| 2018-01-30 | 5,387 | 5,419 | 5,340 | 5,380 | 2,388,700 | 5,380 |
| 2018-01-29 | 5,403 | 5,439 | 5,396 | 5,416 | 1,726,100 | 5,416 |
| 2018-01-26 | 5,457 | 5,500 | 5,415 | 5,422 | 1,731,100 | 5,422 |
| 2018-01-25 | 5,395 | 5,479 | 5,379 | 5,449 | 1,768,800 | 5,449 |
| 2018-01-24 | 5,451 | 5,492 | 5,441 | 5,448 | 1,891,400 | 5,448 |
| 2018-01-23 | 5,485 | 5,513 | 5,473 | 5,508 | 1,889,000 | 5,508 |
| 2018-01-22 | 5,400 | 5,514 | 5,398 | 5,502 | 2,569,400 | 5,502 |
| 2018-01-19 | 5,402 | 5,415 | 5,356 | 5,398 | 3,067,800 | 5,398 |
| 2018-01-18 | 5,400 | 5,515 | 5,388 | 5,471 | 4,943,000 | 5,471 |
| 2018-01-17 | 5,333 | 5,347 | 5,301 | 5,329 | 1,655,800 | 5,329 |
| 2018-01-16 | 5,356 | 5,365 | 5,343 | 5,354 | 1,534,300 | 5,354 |
| 2018-01-15 | 5,340 | 5,372 | 5,326 | 5,359 | 1,958,000 | 5,359 |
| 2018-01-12 | 5,292 | 5,346 | 5,292 | 5,315 | 2,276,600 | 5,315 |
| 2018-01-11 | 5,284 | 5,296 | 5,231 | 5,296 | 2,101,000 | 5,296 |
| 2018-01-10 | 5,259 | 5,357 | 5,256 | 5,333 | 2,054,100 | 5,333 |
| 2018-01-09 | 5,350 | 5,351 | 5,260 | 5,298 | 2,529,700 | 5,298 |
| 2018-01-05 | 5,285 | 5,307 | 5,250 | 5,306 | 2,101,600 | 5,306 |
| 2018-01-04 | 5,307 | 5,314 | 5,236 | 5,294 | 2,353,600 | 5,294 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
