5110 住友ゴム工業(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 | 1,302 | 1,314 | 1,296 | 1,300 | 840,800 | 1,300 |
| 2018-12-27 | 1,303 | 1,305 | 1,288 | 1,301 | 1,080,100 | 1,301 |
| 2018-12-26 | 1,268 | 1,272 | 1,237 | 1,253 | 1,222,300 | 1,253 |
| 2018-12-25 | 1,300 | 1,304 | 1,270 | 1,279 | 1,598,400 | 1,279 |
| 2018-12-21 | 1,350 | 1,350 | 1,328 | 1,329 | 1,307,400 | 1,329 |
| 2018-12-20 | 1,380 | 1,384 | 1,363 | 1,367 | 1,293,700 | 1,367 |
| 2018-12-19 | 1,403 | 1,407 | 1,387 | 1,389 | 1,038,500 | 1,389 |
| 2018-12-18 | 1,411 | 1,416 | 1,398 | 1,403 | 980,800 | 1,403 |
| 2018-12-17 | 1,418 | 1,425 | 1,413 | 1,414 | 775,800 | 1,414 |
| 2018-12-14 | 1,435 | 1,438 | 1,414 | 1,418 | 1,113,800 | 1,418 |
| 2018-12-13 | 1,429 | 1,446 | 1,425 | 1,435 | 1,048,200 | 1,435 |
| 2018-12-12 | 1,398 | 1,438 | 1,392 | 1,423 | 1,199,600 | 1,423 |
| 2018-12-11 | 1,433 | 1,440 | 1,408 | 1,411 | 1,012,400 | 1,411 |
| 2018-12-10 | 1,450 | 1,451 | 1,432 | 1,439 | 867,100 | 1,439 |
| 2018-12-07 | 1,477 | 1,479 | 1,451 | 1,467 | 1,162,900 | 1,467 |
| 2018-12-06 | 1,476 | 1,491 | 1,465 | 1,469 | 1,505,100 | 1,469 |
| 2018-12-05 | 1,483 | 1,495 | 1,473 | 1,485 | 1,492,500 | 1,485 |
| 2018-12-04 | 1,528 | 1,531 | 1,506 | 1,509 | 1,547,000 | 1,509 |
| 2018-12-03 | 1,536 | 1,541 | 1,527 | 1,528 | 1,418,100 | 1,528 |
| 2018-11-30 | 1,525 | 1,533 | 1,517 | 1,517 | 2,029,500 | 1,517 |
| 2018-11-29 | 1,524 | 1,530 | 1,515 | 1,518 | 1,163,600 | 1,518 |
| 2018-11-28 | 1,520 | 1,528 | 1,514 | 1,521 | 1,106,900 | 1,521 |
| 2018-11-27 | 1,523 | 1,541 | 1,520 | 1,539 | 1,087,000 | 1,539 |
| 2018-11-26 | 1,529 | 1,539 | 1,518 | 1,529 | 1,063,000 | 1,529 |
| 2018-11-22 | 1,524 | 1,527 | 1,518 | 1,524 | 682,800 | 1,524 |
| 2018-11-21 | 1,516 | 1,524 | 1,511 | 1,520 | 897,300 | 1,520 |
| 2018-11-20 | 1,517 | 1,552 | 1,517 | 1,552 | 874,800 | 1,552 |
| 2018-11-19 | 1,548 | 1,559 | 1,538 | 1,546 | 538,600 | 1,546 |
| 2018-11-16 | 1,570 | 1,576 | 1,554 | 1,561 | 799,700 | 1,561 |
| 2018-11-15 | 1,549 | 1,578 | 1,544 | 1,577 | 879,500 | 1,577 |
| 2018-11-14 | 1,535 | 1,547 | 1,517 | 1,544 | 1,266,600 | 1,544 |
| 2018-11-13 | 1,551 | 1,551 | 1,526 | 1,535 | 875,200 | 1,535 |
| 2018-11-12 | 1,550 | 1,574 | 1,540 | 1,572 | 978,400 | 1,572 |
| 2018-11-09 | 1,542 | 1,564 | 1,533 | 1,555 | 1,628,700 | 1,555 |
| 2018-11-08 | 1,543 | 1,593 | 1,537 | 1,560 | 2,228,300 | 1,560 |
| 2018-11-07 | 1,658 | 1,660 | 1,634 | 1,643 | 1,244,700 | 1,643 |
| 2018-11-06 | 1,623 | 1,654 | 1,618 | 1,652 | 1,189,900 | 1,652 |
| 2018-11-05 | 1,620 | 1,627 | 1,604 | 1,618 | 864,900 | 1,618 |
| 2018-11-02 | 1,628 | 1,641 | 1,611 | 1,633 | 1,318,000 | 1,633 |
| 2018-11-01 | 1,622 | 1,625 | 1,610 | 1,620 | 731,900 | 1,620 |
| 2018-10-31 | 1,594 | 1,625 | 1,587 | 1,625 | 751,800 | 1,625 |
| 2018-10-30 | 1,577 | 1,610 | 1,577 | 1,591 | 852,500 | 1,591 |
| 2018-10-29 | 1,582 | 1,593 | 1,566 | 1,576 | 544,500 | 1,576 |
| 2018-10-26 | 1,554 | 1,565 | 1,537 | 1,559 | 665,000 | 1,559 |
| 2018-10-25 | 1,531 | 1,551 | 1,531 | 1,539 | 871,600 | 1,539 |
| 2018-10-24 | 1,597 | 1,597 | 1,563 | 1,578 | 1,063,400 | 1,578 |
| 2018-10-23 | 1,596 | 1,596 | 1,572 | 1,575 | 850,700 | 1,575 |
| 2018-10-22 | 1,583 | 1,609 | 1,575 | 1,607 | 615,300 | 1,607 |
| 2018-10-19 | 1,593 | 1,608 | 1,583 | 1,595 | 697,600 | 1,595 |
| 2018-10-18 | 1,634 | 1,638 | 1,615 | 1,624 | 559,100 | 1,624 |
| 2018-10-17 | 1,631 | 1,639 | 1,619 | 1,634 | 484,500 | 1,634 |
| 2018-10-16 | 1,577 | 1,613 | 1,571 | 1,613 | 825,400 | 1,613 |
| 2018-10-15 | 1,599 | 1,600 | 1,582 | 1,583 | 620,900 | 1,583 |
| 2018-10-12 | 1,592 | 1,617 | 1,590 | 1,608 | 1,070,400 | 1,608 |
| 2018-10-11 | 1,600 | 1,613 | 1,590 | 1,605 | 1,349,600 | 1,605 |
| 2018-10-10 | 1,669 | 1,675 | 1,656 | 1,662 | 775,700 | 1,662 |
| 2018-10-09 | 1,655 | 1,672 | 1,650 | 1,653 | 792,300 | 1,653 |
| 2018-10-05 | 1,670 | 1,690 | 1,668 | 1,674 | 716,400 | 1,674 |
| 2018-10-04 | 1,691 | 1,706 | 1,682 | 1,684 | 823,100 | 1,684 |
| 2018-10-03 | 1,690 | 1,706 | 1,686 | 1,690 | 1,059,800 | 1,690 |
| 2018-10-02 | 1,709 | 1,739 | 1,709 | 1,717 | 817,500 | 1,717 |
| 2018-10-01 | 1,691 | 1,697 | 1,681 | 1,689 | 639,500 | 1,689 |
| 2018-09-28 | 1,694 | 1,715 | 1,692 | 1,705 | 1,245,000 | 1,705 |
| 2018-09-27 | 1,702 | 1,714 | 1,674 | 1,674 | 1,256,000 | 1,674 |
| 2018-09-26 | 1,701 | 1,714 | 1,687 | 1,711 | 776,500 | 1,711 |
| 2018-09-25 | 1,695 | 1,723 | 1,693 | 1,723 | 860,700 | 1,723 |
| 2018-09-21 | 1,695 | 1,716 | 1,687 | 1,708 | 1,366,200 | 1,708 |
| 2018-09-20 | 1,697 | 1,698 | 1,673 | 1,688 | 604,700 | 1,688 |
| 2018-09-19 | 1,678 | 1,700 | 1,671 | 1,679 | 931,900 | 1,679 |
| 2018-09-18 | 1,620 | 1,662 | 1,617 | 1,656 | 815,800 | 1,656 |
| 2018-09-14 | 1,613 | 1,625 | 1,610 | 1,622 | 860,800 | 1,622 |
| 2018-09-13 | 1,567 | 1,596 | 1,563 | 1,591 | 655,400 | 1,591 |
| 2018-09-12 | 1,584 | 1,585 | 1,544 | 1,557 | 954,000 | 1,557 |
| 2018-09-11 | 1,580 | 1,586 | 1,568 | 1,578 | 787,300 | 1,578 |
| 2018-09-10 | 1,579 | 1,593 | 1,577 | 1,587 | 663,500 | 1,587 |
| 2018-09-07 | 1,585 | 1,590 | 1,576 | 1,585 | 913,000 | 1,585 |
| 2018-09-06 | 1,602 | 1,623 | 1,583 | 1,592 | 1,241,900 | 1,592 |
| 2018-09-05 | 1,606 | 1,628 | 1,606 | 1,620 | 917,700 | 1,620 |
| 2018-09-04 | 1,628 | 1,631 | 1,602 | 1,606 | 699,500 | 1,606 |
| 2018-09-03 | 1,648 | 1,652 | 1,624 | 1,630 | 454,200 | 1,630 |
| 2018-08-31 | 1,658 | 1,668 | 1,648 | 1,648 | 800,100 | 1,648 |
| 2018-08-30 | 1,684 | 1,689 | 1,659 | 1,663 | 835,500 | 1,663 |
| 2018-08-29 | 1,662 | 1,690 | 1,662 | 1,679 | 535,800 | 1,679 |
| 2018-08-28 | 1,690 | 1,715 | 1,685 | 1,686 | 1,000,100 | 1,686 |
| 2018-08-27 | 1,640 | 1,668 | 1,635 | 1,660 | 565,900 | 1,660 |
| 2018-08-24 | 1,633 | 1,633 | 1,626 | 1,630 | 632,500 | 1,630 |
| 2018-08-23 | 1,666 | 1,666 | 1,626 | 1,628 | 1,301,500 | 1,628 |
| 2018-08-22 | 1,650 | 1,678 | 1,642 | 1,677 | 588,400 | 1,677 |
| 2018-08-21 | 1,661 | 1,662 | 1,651 | 1,654 | 540,500 | 1,654 |
| 2018-08-20 | 1,679 | 1,685 | 1,663 | 1,684 | 567,400 | 1,684 |
| 2018-08-17 | 1,671 | 1,683 | 1,662 | 1,679 | 367,400 | 1,679 |
| 2018-08-16 | 1,659 | 1,673 | 1,644 | 1,667 | 835,800 | 1,667 |
| 2018-08-15 | 1,700 | 1,704 | 1,661 | 1,682 | 956,900 | 1,682 |
| 2018-08-14 | 1,686 | 1,701 | 1,681 | 1,700 | 589,300 | 1,700 |
| 2018-08-13 | 1,701 | 1,702 | 1,663 | 1,667 | 1,153,100 | 1,667 |
| 2018-08-10 | 1,700 | 1,725 | 1,687 | 1,709 | 1,302,200 | 1,709 |
| 2018-08-09 | 1,690 | 1,722 | 1,682 | 1,710 | 1,152,400 | 1,710 |
| 2018-08-08 | 1,700 | 1,742 | 1,679 | 1,703 | 2,609,100 | 1,703 |
| 2018-08-07 | 1,801 | 1,846 | 1,794 | 1,831 | 864,900 | 1,831 |
| 2018-08-06 | 1,834 | 1,838 | 1,824 | 1,826 | 627,200 | 1,826 |
| 2018-08-03 | 1,848 | 1,853 | 1,841 | 1,850 | 541,100 | 1,850 |
| 2018-08-02 | 1,856 | 1,860 | 1,839 | 1,843 | 741,000 | 1,843 |
| 2018-08-01 | 1,874 | 1,883 | 1,835 | 1,862 | 827,300 | 1,862 |
| 2018-07-31 | 1,855 | 1,873 | 1,843 | 1,846 | 1,254,700 | 1,846 |
| 2018-07-30 | 1,803 | 1,850 | 1,801 | 1,839 | 2,605,000 | 1,839 |
| 2018-07-27 | 1,786 | 1,799 | 1,774 | 1,797 | 737,800 | 1,797 |
| 2018-07-26 | 1,794 | 1,807 | 1,777 | 1,778 | 1,228,000 | 1,778 |
| 2018-07-25 | 1,771 | 1,784 | 1,770 | 1,777 | 891,900 | 1,777 |
| 2018-07-24 | 1,768 | 1,778 | 1,764 | 1,770 | 626,900 | 1,770 |
| 2018-07-23 | 1,732 | 1,758 | 1,728 | 1,748 | 528,000 | 1,748 |
| 2018-07-20 | 1,753 | 1,763 | 1,739 | 1,754 | 694,200 | 1,754 |
| 2018-07-19 | 1,769 | 1,781 | 1,761 | 1,769 | 562,500 | 1,769 |
| 2018-07-18 | 1,766 | 1,780 | 1,764 | 1,767 | 674,200 | 1,767 |
| 2018-07-17 | 1,735 | 1,759 | 1,726 | 1,747 | 867,700 | 1,747 |
| 2018-07-13 | 1,717 | 1,735 | 1,713 | 1,730 | 707,400 | 1,730 |
| 2018-07-12 | 1,718 | 1,720 | 1,701 | 1,711 | 858,500 | 1,711 |
| 2018-07-11 | 1,722 | 1,726 | 1,698 | 1,713 | 909,800 | 1,713 |
| 2018-07-10 | 1,722 | 1,753 | 1,720 | 1,741 | 1,207,300 | 1,741 |
| 2018-07-09 | 1,700 | 1,715 | 1,683 | 1,710 | 998,600 | 1,710 |
| 2018-07-06 | 1,695 | 1,723 | 1,693 | 1,717 | 823,400 | 1,717 |
| 2018-07-05 | 1,688 | 1,697 | 1,675 | 1,680 | 601,600 | 1,680 |
| 2018-07-04 | 1,690 | 1,708 | 1,687 | 1,701 | 605,200 | 1,701 |
| 2018-07-03 | 1,708 | 1,709 | 1,692 | 1,706 | 704,600 | 1,706 |
| 2018-07-02 | 1,749 | 1,753 | 1,707 | 1,711 | 992,600 | 1,711 |
| 2018-06-29 | 1,769 | 1,773 | 1,751 | 1,760 | 692,300 | 1,760 |
| 2018-06-28 | 1,751 | 1,763 | 1,746 | 1,761 | 755,800 | 1,761 |
| 2018-06-27 | 1,776 | 1,778 | 1,744 | 1,747 | 1,028,100 | 1,747 |
| 2018-06-26 | 1,787 | 1,808 | 1,771 | 1,804 | 983,600 | 1,804 |
| 2018-06-25 | 1,805 | 1,812 | 1,789 | 1,790 | 882,400 | 1,790 |
| 2018-06-22 | 1,800 | 1,800 | 1,772 | 1,793 | 1,030,300 | 1,793 |
| 2018-06-21 | 1,826 | 1,832 | 1,811 | 1,812 | 902,600 | 1,812 |
| 2018-06-20 | 1,825 | 1,830 | 1,790 | 1,828 | 965,000 | 1,828 |
| 2018-06-19 | 1,818 | 1,840 | 1,811 | 1,827 | 1,050,000 | 1,827 |
| 2018-06-18 | 1,860 | 1,864 | 1,835 | 1,845 | 709,400 | 1,845 |
| 2018-06-15 | 1,882 | 1,884 | 1,839 | 1,858 | 1,420,300 | 1,858 |
| 2018-06-14 | 1,868 | 1,877 | 1,864 | 1,871 | 1,055,800 | 1,871 |
| 2018-06-13 | 1,892 | 1,906 | 1,883 | 1,883 | 665,800 | 1,883 |
| 2018-06-12 | 1,909 | 1,918 | 1,888 | 1,892 | 560,700 | 1,892 |
| 2018-06-11 | 1,886 | 1,899 | 1,879 | 1,894 | 633,700 | 1,894 |
| 2018-06-08 | 1,898 | 1,911 | 1,890 | 1,890 | 750,100 | 1,890 |
| 2018-06-07 | 1,915 | 1,919 | 1,904 | 1,910 | 612,800 | 1,910 |
| 2018-06-06 | 1,882 | 1,914 | 1,878 | 1,905 | 770,700 | 1,905 |
| 2018-06-05 | 1,877 | 1,878 | 1,852 | 1,874 | 581,600 | 1,874 |
| 2018-06-04 | 1,852 | 1,874 | 1,848 | 1,871 | 473,700 | 1,871 |
| 2018-06-01 | 1,825 | 1,842 | 1,817 | 1,831 | 734,800 | 1,831 |
| 2018-05-31 | 1,825 | 1,833 | 1,806 | 1,825 | 1,134,500 | 1,825 |
| 2018-05-30 | 1,818 | 1,821 | 1,803 | 1,820 | 940,700 | 1,820 |
| 2018-05-29 | 1,862 | 1,869 | 1,837 | 1,849 | 668,800 | 1,849 |
| 2018-05-28 | 1,864 | 1,878 | 1,860 | 1,869 | 515,000 | 1,869 |
| 2018-05-25 | 1,890 | 1,896 | 1,880 | 1,880 | 888,800 | 1,880 |
| 2018-05-24 | 1,926 | 1,926 | 1,882 | 1,889 | 842,200 | 1,889 |
| 2018-05-23 | 1,947 | 1,953 | 1,929 | 1,941 | 643,200 | 1,941 |
| 2018-05-22 | 1,951 | 1,970 | 1,951 | 1,957 | 677,800 | 1,957 |
| 2018-05-21 | 1,969 | 1,970 | 1,946 | 1,965 | 668,600 | 1,965 |
| 2018-05-18 | 1,967 | 1,985 | 1,962 | 1,977 | 584,800 | 1,977 |
| 2018-05-17 | 1,952 | 1,967 | 1,943 | 1,958 | 990,000 | 1,958 |
| 2018-05-16 | 1,940 | 1,962 | 1,934 | 1,952 | 898,200 | 1,952 |
| 2018-05-15 | 1,921 | 1,950 | 1,918 | 1,945 | 1,266,100 | 1,945 |
| 2018-05-14 | 1,900 | 1,921 | 1,888 | 1,909 | 987,100 | 1,909 |
| 2018-05-11 | 1,885 | 1,901 | 1,877 | 1,895 | 699,500 | 1,895 |
| 2018-05-10 | 1,885 | 1,903 | 1,877 | 1,883 | 1,052,800 | 1,883 |
| 2018-05-09 | 1,951 | 1,954 | 1,883 | 1,888 | 2,087,300 | 1,888 |
| 2018-05-08 | 1,919 | 1,936 | 1,913 | 1,916 | 783,100 | 1,916 |
| 2018-05-07 | 1,914 | 1,917 | 1,896 | 1,906 | 976,700 | 1,906 |
| 2018-05-02 | 1,930 | 1,930 | 1,910 | 1,917 | 1,458,900 | 1,917 |
| 2018-05-01 | 1,941 | 1,952 | 1,925 | 1,941 | 878,200 | 1,941 |
| 2018-04-27 | 1,985 | 1,989 | 1,946 | 1,957 | 1,008,500 | 1,957 |
| 2018-04-26 | 2,005 | 2,009 | 1,972 | 1,980 | 1,003,700 | 1,980 |
| 2018-04-25 | 1,994 | 2,012 | 1,985 | 2,005 | 1,266,300 | 2,005 |
| 2018-04-24 | 1,977 | 1,995 | 1,963 | 1,993 | 917,000 | 1,993 |
| 2018-04-23 | 1,956 | 1,969 | 1,954 | 1,965 | 609,800 | 1,965 |
| 2018-04-20 | 1,941 | 1,951 | 1,938 | 1,941 | 716,200 | 1,941 |
| 2018-04-19 | 1,950 | 1,950 | 1,927 | 1,941 | 924,100 | 1,941 |
| 2018-04-18 | 1,933 | 1,962 | 1,916 | 1,956 | 1,005,800 | 1,956 |
| 2018-04-17 | 1,947 | 1,957 | 1,936 | 1,948 | 718,800 | 1,948 |
| 2018-04-16 | 1,961 | 1,967 | 1,952 | 1,962 | 613,900 | 1,962 |
| 2018-04-13 | 1,965 | 1,986 | 1,958 | 1,970 | 695,200 | 1,970 |
| 2018-04-12 | 2,003 | 2,009 | 1,959 | 1,962 | 845,700 | 1,962 |
| 2018-04-11 | 2,012 | 2,020 | 1,991 | 2,010 | 1,278,500 | 2,010 |
| 2018-04-10 | 1,951 | 2,017 | 1,942 | 2,010 | 964,900 | 2,010 |
| 2018-04-09 | 1,984 | 1,987 | 1,965 | 1,966 | 711,400 | 1,966 |
| 2018-04-06 | 2,018 | 2,020 | 1,991 | 1,996 | 788,000 | 1,996 |
| 2018-04-05 | 1,985 | 2,006 | 1,967 | 1,998 | 914,700 | 1,998 |
| 2018-04-04 | 1,977 | 1,979 | 1,945 | 1,966 | 1,191,100 | 1,966 |
| 2018-04-03 | 1,965 | 1,973 | 1,944 | 1,963 | 1,520,000 | 1,963 |
| 2018-03-30 | 1,954 | 1,958 | 1,937 | 1,952 | 825,100 | 1,952 |
| 2018-03-29 | 1,955 | 1,973 | 1,913 | 1,936 | 1,132,500 | 1,936 |
| 2018-03-28 | 1,909 | 1,934 | 1,902 | 1,932 | 807,300 | 1,932 |
| 2018-03-27 | 1,891 | 1,936 | 1,888 | 1,931 | 951,000 | 1,931 |
| 2018-03-26 | 1,841 | 1,876 | 1,841 | 1,875 | 1,072,100 | 1,875 |
| 2018-03-23 | 1,886 | 1,918 | 1,861 | 1,864 | 1,252,300 | 1,864 |
| 2018-03-22 | 1,947 | 1,951 | 1,923 | 1,933 | 1,229,900 | 1,933 |
| 2018-03-20 | 1,914 | 1,977 | 1,912 | 1,963 | 1,534,800 | 1,963 |
| 2018-03-19 | 1,925 | 1,942 | 1,912 | 1,913 | 849,700 | 1,913 |
| 2018-03-16 | 1,954 | 1,954 | 1,936 | 1,936 | 1,321,000 | 1,936 |
| 2018-03-15 | 1,969 | 1,969 | 1,937 | 1,958 | 1,321,000 | 1,958 |
| 2018-03-14 | 1,980 | 2,004 | 1,975 | 1,986 | 621,300 | 1,986 |
| 2018-03-13 | 2,013 | 2,013 | 1,984 | 1,996 | 786,600 | 1,996 |
| 2018-03-12 | 2,004 | 2,020 | 1,996 | 2,016 | 670,300 | 2,016 |
| 2018-03-09 | 1,974 | 2,002 | 1,953 | 1,968 | 1,160,800 | 1,968 |
| 2018-03-08 | 1,985 | 1,996 | 1,956 | 1,963 | 845,100 | 1,963 |
| 2018-03-07 | 2,011 | 2,012 | 1,969 | 1,969 | 1,163,500 | 1,969 |
| 2018-03-06 | 2,016 | 2,054 | 2,016 | 2,019 | 1,274,600 | 2,019 |
| 2018-03-05 | 1,960 | 1,981 | 1,960 | 1,977 | 783,000 | 1,977 |
| 2018-03-02 | 1,958 | 1,976 | 1,948 | 1,970 | 1,194,100 | 1,970 |
| 2018-03-01 | 2,029 | 2,034 | 1,999 | 2,006 | 1,274,500 | 2,006 |
| 2018-02-28 | 2,098 | 2,108 | 2,057 | 2,058 | 1,173,300 | 2,058 |
| 2018-02-27 | 2,117 | 2,123 | 2,103 | 2,107 | 653,700 | 2,107 |
| 2018-02-26 | 2,091 | 2,104 | 2,073 | 2,102 | 610,900 | 2,102 |
| 2018-02-23 | 2,053 | 2,076 | 2,041 | 2,072 | 1,033,500 | 2,072 |
| 2018-02-22 | 2,094 | 2,094 | 2,031 | 2,048 | 1,443,200 | 2,048 |
| 2018-02-21 | 2,134 | 2,148 | 2,106 | 2,127 | 1,253,800 | 2,127 |
| 2018-02-20 | 2,090 | 2,127 | 2,088 | 2,124 | 969,100 | 2,124 |
| 2018-02-19 | 2,073 | 2,097 | 2,061 | 2,095 | 936,200 | 2,095 |
| 2018-02-16 | 2,062 | 2,084 | 2,056 | 2,058 | 920,200 | 2,058 |
| 2018-02-15 | 2,079 | 2,081 | 2,011 | 2,035 | 1,919,000 | 2,035 |
| 2018-02-14 | 1,984 | 1,995 | 1,955 | 1,980 | 1,163,300 | 1,980 |
| 2018-02-13 | 2,061 | 2,061 | 1,984 | 1,986 | 1,254,000 | 1,986 |
| 2018-02-09 | 2,010 | 2,044 | 2,010 | 2,043 | 805,700 | 2,043 |
| 2018-02-08 | 2,045 | 2,082 | 2,041 | 2,077 | 1,433,700 | 2,077 |
| 2018-02-07 | 2,060 | 2,098 | 2,034 | 2,035 | 1,515,600 | 2,035 |
| 2018-02-06 | 2,046 | 2,050 | 1,990 | 2,018 | 1,639,100 | 2,018 |
| 2018-02-05 | 2,111 | 2,130 | 2,108 | 2,119 | 952,100 | 2,119 |
| 2018-02-02 | 2,139 | 2,155 | 2,127 | 2,147 | 850,500 | 2,147 |
| 2018-02-01 | 2,123 | 2,145 | 2,102 | 2,140 | 945,900 | 2,140 |
| 2018-01-31 | 2,146 | 2,160 | 2,116 | 2,117 | 1,165,600 | 2,117 |
| 2018-01-30 | 2,157 | 2,178 | 2,155 | 2,159 | 908,100 | 2,159 |
| 2018-01-29 | 2,157 | 2,177 | 2,144 | 2,163 | 643,700 | 2,163 |
| 2018-01-26 | 2,173 | 2,183 | 2,154 | 2,163 | 1,082,900 | 2,163 |
| 2018-01-25 | 2,160 | 2,188 | 2,151 | 2,177 | 1,013,900 | 2,177 |
| 2018-01-24 | 2,174 | 2,186 | 2,169 | 2,176 | 957,100 | 2,176 |
| 2018-01-23 | 2,170 | 2,182 | 2,158 | 2,179 | 1,087,200 | 2,179 |
| 2018-01-22 | 2,133 | 2,163 | 2,128 | 2,161 | 876,800 | 2,161 |
| 2018-01-19 | 2,122 | 2,139 | 2,105 | 2,137 | 1,245,500 | 2,137 |
| 2018-01-18 | 2,130 | 2,140 | 2,118 | 2,124 | 1,234,400 | 2,124 |
| 2018-01-17 | 2,094 | 2,123 | 2,083 | 2,115 | 869,600 | 2,115 |
| 2018-01-16 | 2,112 | 2,127 | 2,105 | 2,113 | 556,200 | 2,113 |
| 2018-01-15 | 2,125 | 2,130 | 2,111 | 2,118 | 713,900 | 2,118 |
| 2018-01-12 | 2,099 | 2,125 | 2,095 | 2,111 | 1,242,800 | 2,111 |
| 2018-01-11 | 2,080 | 2,096 | 2,078 | 2,093 | 1,051,700 | 2,093 |
| 2018-01-10 | 2,074 | 2,099 | 2,069 | 2,089 | 1,068,600 | 2,089 |
| 2018-01-09 | 2,048 | 2,087 | 2,029 | 2,083 | 1,928,400 | 2,083 |
| 2018-01-05 | 2,050 | 2,064 | 2,024 | 2,051 | 1,809,500 | 2,051 |
| 2018-01-04 | 2,110 | 2,121 | 2,029 | 2,041 | 2,831,800 | 2,041 |
分割・併合履歴 ： [1994-12-27]1株→1.03株 [1991-12-25]1株→1.07株 [1990-12-25]1株→1.07株 [1989-12-26]1株→1.08株