5195 バンドー化学(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 | 1,052 | 1,067 | 1,038 | 1,042 | 30,400 | 1,042 |
| 2018-12-27 | 1,023 | 1,055 | 1,021 | 1,054 | 64,400 | 1,054 |
| 2018-12-26 | 971 | 1,005 | 971 | 990 | 36,300 | 990 |
| 2018-12-25 | 1,019 | 1,027 | 966 | 970 | 44,300 | 970 |
| 2018-12-21 | 1,013 | 1,068 | 1,009 | 1,049 | 153,600 | 1,049 |
| 2018-12-20 | 1,085 | 1,086 | 1,041 | 1,043 | 51,200 | 1,043 |
| 2018-12-19 | 1,115 | 1,123 | 1,092 | 1,099 | 34,300 | 1,099 |
| 2018-12-18 | 1,157 | 1,162 | 1,117 | 1,120 | 39,700 | 1,120 |
| 2018-12-17 | 1,178 | 1,179 | 1,165 | 1,170 | 33,200 | 1,170 |
| 2018-12-14 | 1,217 | 1,217 | 1,163 | 1,173 | 92,000 | 1,173 |
| 2018-12-13 | 1,196 | 1,213 | 1,196 | 1,206 | 32,000 | 1,206 |
| 2018-12-12 | 1,200 | 1,211 | 1,189 | 1,190 | 35,300 | 1,190 |
| 2018-12-11 | 1,206 | 1,218 | 1,171 | 1,184 | 49,300 | 1,184 |
| 2018-12-10 | 1,190 | 1,217 | 1,190 | 1,194 | 43,400 | 1,194 |
| 2018-12-07 | 1,204 | 1,223 | 1,185 | 1,220 | 50,500 | 1,220 |
| 2018-12-06 | 1,223 | 1,228 | 1,203 | 1,211 | 76,500 | 1,211 |
| 2018-12-05 | 1,229 | 1,229 | 1,201 | 1,224 | 60,100 | 1,224 |
| 2018-12-04 | 1,235 | 1,240 | 1,212 | 1,234 | 68,500 | 1,234 |
| 2018-12-03 | 1,245 | 1,257 | 1,226 | 1,230 | 81,000 | 1,230 |
| 2018-11-30 | 1,210 | 1,242 | 1,204 | 1,233 | 59,300 | 1,233 |
| 2018-11-29 | 1,209 | 1,215 | 1,195 | 1,206 | 45,500 | 1,206 |
| 2018-11-28 | 1,171 | 1,192 | 1,171 | 1,185 | 70,500 | 1,185 |
| 2018-11-27 | 1,173 | 1,189 | 1,163 | 1,171 | 43,300 | 1,171 |
| 2018-11-26 | 1,162 | 1,176 | 1,159 | 1,160 | 44,800 | 1,160 |
| 2018-11-22 | 1,164 | 1,165 | 1,135 | 1,164 | 48,500 | 1,164 |
| 2018-11-21 | 1,162 | 1,165 | 1,146 | 1,158 | 43,600 | 1,158 |
| 2018-11-20 | 1,230 | 1,230 | 1,184 | 1,192 | 45,000 | 1,192 |
| 2018-11-19 | 1,191 | 1,237 | 1,183 | 1,234 | 68,100 | 1,234 |
| 2018-11-16 | 1,184 | 1,190 | 1,164 | 1,178 | 64,200 | 1,178 |
| 2018-11-15 | 1,221 | 1,221 | 1,179 | 1,186 | 77,900 | 1,186 |
| 2018-11-14 | 1,262 | 1,272 | 1,235 | 1,236 | 39,900 | 1,236 |
| 2018-11-13 | 1,299 | 1,299 | 1,258 | 1,271 | 63,200 | 1,271 |
| 2018-11-12 | 1,304 | 1,334 | 1,287 | 1,330 | 59,100 | 1,330 |
| 2018-11-09 | 1,351 | 1,380 | 1,302 | 1,355 | 97,900 | 1,355 |
| 2018-11-08 | 1,344 | 1,353 | 1,327 | 1,348 | 29,600 | 1,348 |
| 2018-11-07 | 1,330 | 1,342 | 1,303 | 1,309 | 48,300 | 1,309 |
| 2018-11-06 | 1,314 | 1,336 | 1,309 | 1,318 | 16,200 | 1,318 |
| 2018-11-05 | 1,299 | 1,322 | 1,295 | 1,314 | 33,800 | 1,314 |
| 2018-11-02 | 1,304 | 1,324 | 1,284 | 1,321 | 43,000 | 1,321 |
| 2018-11-01 | 1,277 | 1,323 | 1,276 | 1,310 | 42,600 | 1,310 |
| 2018-10-31 | 1,315 | 1,319 | 1,298 | 1,307 | 46,600 | 1,307 |
| 2018-10-30 | 1,294 | 1,314 | 1,292 | 1,305 | 69,300 | 1,305 |
| 2018-10-29 | 1,301 | 1,325 | 1,284 | 1,294 | 59,100 | 1,294 |
| 2018-10-26 | 1,282 | 1,327 | 1,278 | 1,312 | 91,500 | 1,312 |
| 2018-10-25 | 1,297 | 1,297 | 1,258 | 1,280 | 69,200 | 1,280 |
| 2018-10-24 | 1,296 | 1,329 | 1,281 | 1,321 | 46,800 | 1,321 |
| 2018-10-23 | 1,336 | 1,345 | 1,294 | 1,295 | 60,200 | 1,295 |
| 2018-10-22 | 1,355 | 1,356 | 1,330 | 1,338 | 42,900 | 1,338 |
| 2018-10-19 | 1,319 | 1,359 | 1,316 | 1,349 | 54,700 | 1,349 |
| 2018-10-18 | 1,325 | 1,347 | 1,313 | 1,340 | 81,200 | 1,340 |
| 2018-10-17 | 1,290 | 1,311 | 1,281 | 1,295 | 100,200 | 1,295 |
| 2018-10-16 | 1,275 | 1,278 | 1,255 | 1,268 | 49,600 | 1,268 |
| 2018-10-15 | 1,228 | 1,300 | 1,222 | 1,273 | 152,200 | 1,273 |
| 2018-10-12 | 1,246 | 1,252 | 1,226 | 1,242 | 70,900 | 1,242 |
| 2018-10-11 | 1,264 | 1,272 | 1,243 | 1,251 | 77,700 | 1,251 |
| 2018-10-10 | 1,300 | 1,308 | 1,283 | 1,294 | 29,700 | 1,294 |
| 2018-10-09 | 1,339 | 1,340 | 1,283 | 1,285 | 47,500 | 1,285 |
| 2018-10-05 | 1,336 | 1,347 | 1,320 | 1,337 | 42,900 | 1,337 |
| 2018-10-04 | 1,370 | 1,382 | 1,339 | 1,343 | 56,300 | 1,343 |
| 2018-10-03 | 1,360 | 1,382 | 1,350 | 1,350 | 42,900 | 1,350 |
| 2018-10-02 | 1,370 | 1,396 | 1,349 | 1,356 | 39,400 | 1,356 |
| 2018-10-01 | 1,349 | 1,369 | 1,349 | 1,363 | 20,900 | 1,363 |
| 2018-09-28 | 1,380 | 1,384 | 1,349 | 1,352 | 43,000 | 1,352 |
| 2018-09-27 | 1,385 | 1,389 | 1,363 | 1,380 | 61,600 | 1,380 |
| 2018-09-26 | 1,368 | 1,383 | 1,344 | 1,379 | 42,900 | 1,379 |
| 2018-09-25 | 1,333 | 1,382 | 1,324 | 1,382 | 81,200 | 1,382 |
| 2018-09-21 | 1,309 | 1,317 | 1,283 | 1,315 | 68,500 | 1,315 |
| 2018-09-20 | 1,294 | 1,297 | 1,266 | 1,281 | 36,000 | 1,281 |
| 2018-09-19 | 1,295 | 1,320 | 1,269 | 1,289 | 93,000 | 1,289 |
| 2018-09-18 | 1,221 | 1,280 | 1,216 | 1,272 | 45,400 | 1,272 |
| 2018-09-14 | 1,226 | 1,241 | 1,210 | 1,223 | 74,800 | 1,223 |
| 2018-09-13 | 1,180 | 1,216 | 1,180 | 1,213 | 23,700 | 1,213 |
| 2018-09-12 | 1,186 | 1,197 | 1,164 | 1,182 | 34,000 | 1,182 |
| 2018-09-11 | 1,184 | 1,198 | 1,183 | 1,193 | 25,600 | 1,193 |
| 2018-09-10 | 1,166 | 1,194 | 1,166 | 1,184 | 25,400 | 1,184 |
| 2018-09-07 | 1,180 | 1,189 | 1,171 | 1,180 | 22,700 | 1,180 |
| 2018-09-06 | 1,203 | 1,219 | 1,200 | 1,202 | 19,900 | 1,202 |
| 2018-09-05 | 1,221 | 1,226 | 1,205 | 1,206 | 34,100 | 1,206 |
| 2018-09-04 | 1,211 | 1,231 | 1,206 | 1,213 | 20,300 | 1,213 |
| 2018-09-03 | 1,222 | 1,222 | 1,207 | 1,211 | 30,600 | 1,211 |
| 2018-08-31 | 1,207 | 1,242 | 1,204 | 1,240 | 48,000 | 1,240 |
| 2018-08-30 | 1,200 | 1,212 | 1,196 | 1,208 | 19,200 | 1,208 |
| 2018-08-29 | 1,198 | 1,211 | 1,186 | 1,190 | 26,600 | 1,190 |
| 2018-08-28 | 1,199 | 1,213 | 1,184 | 1,192 | 46,400 | 1,192 |
| 2018-08-27 | 1,185 | 1,204 | 1,184 | 1,196 | 25,000 | 1,196 |
| 2018-08-24 | 1,190 | 1,193 | 1,172 | 1,186 | 26,200 | 1,186 |
| 2018-08-23 | 1,178 | 1,185 | 1,170 | 1,181 | 13,200 | 1,181 |
| 2018-08-22 | 1,157 | 1,182 | 1,157 | 1,167 | 46,000 | 1,167 |
| 2018-08-21 | 1,203 | 1,203 | 1,155 | 1,156 | 46,700 | 1,156 |
| 2018-08-20 | 1,210 | 1,211 | 1,200 | 1,200 | 16,600 | 1,200 |
| 2018-08-17 | 1,202 | 1,225 | 1,193 | 1,220 | 20,800 | 1,220 |
| 2018-08-16 | 1,233 | 1,233 | 1,204 | 1,218 | 32,600 | 1,218 |
| 2018-08-15 | 1,276 | 1,286 | 1,246 | 1,250 | 19,000 | 1,250 |
| 2018-08-14 | 1,260 | 1,273 | 1,247 | 1,271 | 23,900 | 1,271 |
| 2018-08-13 | 1,274 | 1,274 | 1,235 | 1,249 | 39,900 | 1,249 |
| 2018-08-10 | 1,256 | 1,269 | 1,247 | 1,264 | 46,400 | 1,264 |
| 2018-08-09 | 1,255 | 1,270 | 1,242 | 1,262 | 73,600 | 1,262 |
| 2018-08-08 | 1,177 | 1,260 | 1,177 | 1,248 | 78,500 | 1,248 |
| 2018-08-07 | 1,162 | 1,185 | 1,146 | 1,175 | 24,600 | 1,175 |
| 2018-08-06 | 1,181 | 1,200 | 1,173 | 1,175 | 27,400 | 1,175 |
| 2018-08-03 | 1,218 | 1,218 | 1,186 | 1,195 | 26,700 | 1,195 |
| 2018-08-02 | 1,227 | 1,237 | 1,207 | 1,216 | 29,000 | 1,216 |
| 2018-08-01 | 1,229 | 1,244 | 1,211 | 1,228 | 29,900 | 1,228 |
| 2018-07-31 | 1,234 | 1,242 | 1,218 | 1,227 | 38,400 | 1,227 |
| 2018-07-30 | 1,247 | 1,252 | 1,241 | 1,246 | 16,500 | 1,246 |
| 2018-07-27 | 1,240 | 1,254 | 1,229 | 1,249 | 36,500 | 1,249 |
| 2018-07-26 | 1,223 | 1,246 | 1,206 | 1,241 | 39,000 | 1,241 |
| 2018-07-25 | 1,201 | 1,210 | 1,190 | 1,197 | 29,600 | 1,197 |
| 2018-07-24 | 1,222 | 1,225 | 1,193 | 1,198 | 28,800 | 1,198 |
| 2018-07-23 | 1,189 | 1,211 | 1,189 | 1,204 | 21,000 | 1,204 |
| 2018-07-20 | 1,207 | 1,214 | 1,195 | 1,204 | 36,000 | 1,204 |
| 2018-07-19 | 1,195 | 1,217 | 1,195 | 1,207 | 10,800 | 1,207 |
| 2018-07-18 | 1,199 | 1,217 | 1,197 | 1,198 | 24,200 | 1,198 |
| 2018-07-17 | 1,194 | 1,201 | 1,179 | 1,193 | 34,900 | 1,193 |
| 2018-07-13 | 1,170 | 1,179 | 1,162 | 1,175 | 21,200 | 1,175 |
| 2018-07-12 | 1,150 | 1,162 | 1,145 | 1,151 | 28,400 | 1,151 |
| 2018-07-11 | 1,156 | 1,161 | 1,131 | 1,136 | 50,300 | 1,136 |
| 2018-07-10 | 1,151 | 1,173 | 1,151 | 1,152 | 40,500 | 1,152 |
| 2018-07-09 | 1,144 | 1,150 | 1,141 | 1,147 | 17,700 | 1,147 |
| 2018-07-06 | 1,114 | 1,145 | 1,114 | 1,141 | 33,700 | 1,141 |
| 2018-07-05 | 1,135 | 1,139 | 1,106 | 1,111 | 30,700 | 1,111 |
| 2018-07-04 | 1,143 | 1,151 | 1,125 | 1,132 | 36,200 | 1,132 |
| 2018-07-03 | 1,179 | 1,184 | 1,153 | 1,160 | 29,400 | 1,160 |
| 2018-07-02 | 1,217 | 1,226 | 1,184 | 1,188 | 31,800 | 1,188 |
| 2018-06-29 | 1,246 | 1,246 | 1,219 | 1,223 | 32,500 | 1,223 |
| 2018-06-28 | 1,250 | 1,259 | 1,244 | 1,256 | 31,300 | 1,256 |
| 2018-06-27 | 1,279 | 1,281 | 1,263 | 1,266 | 47,500 | 1,266 |
| 2018-06-26 | 1,242 | 1,270 | 1,228 | 1,264 | 42,900 | 1,264 |
| 2018-06-25 | 1,276 | 1,277 | 1,233 | 1,241 | 46,000 | 1,241 |
| 2018-06-22 | 1,202 | 1,249 | 1,198 | 1,248 | 46,200 | 1,248 |
| 2018-06-21 | 1,261 | 1,274 | 1,214 | 1,220 | 43,700 | 1,220 |
| 2018-06-20 | 1,288 | 1,289 | 1,234 | 1,257 | 51,200 | 1,257 |
| 2018-06-19 | 1,316 | 1,320 | 1,286 | 1,296 | 37,500 | 1,296 |
| 2018-06-18 | 1,345 | 1,345 | 1,307 | 1,325 | 22,400 | 1,325 |
| 2018-06-15 | 1,340 | 1,359 | 1,319 | 1,348 | 51,900 | 1,348 |
| 2018-06-14 | 1,348 | 1,348 | 1,323 | 1,331 | 21,800 | 1,331 |
| 2018-06-13 | 1,338 | 1,358 | 1,338 | 1,355 | 28,300 | 1,355 |
| 2018-06-12 | 1,350 | 1,350 | 1,322 | 1,342 | 16,300 | 1,342 |
| 2018-06-11 | 1,330 | 1,359 | 1,328 | 1,354 | 22,600 | 1,354 |
| 2018-06-08 | 1,316 | 1,337 | 1,316 | 1,328 | 55,500 | 1,328 |
| 2018-06-07 | 1,317 | 1,348 | 1,317 | 1,346 | 26,600 | 1,346 |
| 2018-06-06 | 1,307 | 1,323 | 1,302 | 1,323 | 24,000 | 1,323 |
| 2018-06-05 | 1,329 | 1,329 | 1,270 | 1,309 | 27,000 | 1,309 |
| 2018-06-04 | 1,311 | 1,328 | 1,302 | 1,327 | 48,800 | 1,327 |
| 2018-06-01 | 1,292 | 1,303 | 1,270 | 1,299 | 27,600 | 1,299 |
| 2018-05-31 | 1,283 | 1,301 | 1,271 | 1,301 | 54,600 | 1,301 |
| 2018-05-30 | 1,266 | 1,282 | 1,266 | 1,281 | 19,900 | 1,281 |
| 2018-05-29 | 1,297 | 1,297 | 1,271 | 1,292 | 16,100 | 1,292 |
| 2018-05-28 | 1,318 | 1,318 | 1,285 | 1,297 | 17,100 | 1,297 |
| 2018-05-25 | 1,323 | 1,328 | 1,305 | 1,318 | 16,400 | 1,318 |
| 2018-05-24 | 1,332 | 1,332 | 1,302 | 1,326 | 25,800 | 1,326 |
| 2018-05-23 | 1,316 | 1,332 | 1,309 | 1,332 | 19,500 | 1,332 |
| 2018-05-22 | 1,330 | 1,332 | 1,307 | 1,323 | 18,600 | 1,323 |
| 2018-05-21 | 1,318 | 1,337 | 1,306 | 1,329 | 19,400 | 1,329 |
| 2018-05-18 | 1,321 | 1,321 | 1,303 | 1,313 | 29,400 | 1,313 |
| 2018-05-17 | 1,315 | 1,316 | 1,296 | 1,314 | 30,000 | 1,314 |
| 2018-05-16 | 1,296 | 1,316 | 1,291 | 1,310 | 38,800 | 1,310 |
| 2018-05-15 | 1,337 | 1,352 | 1,265 | 1,299 | 66,500 | 1,299 |
| 2018-05-14 | 1,291 | 1,340 | 1,291 | 1,334 | 35,700 | 1,334 |
| 2018-05-11 | 1,316 | 1,340 | 1,312 | 1,337 | 24,700 | 1,337 |
| 2018-05-10 | 1,308 | 1,318 | 1,297 | 1,316 | 20,300 | 1,316 |
| 2018-05-09 | 1,329 | 1,330 | 1,305 | 1,312 | 23,400 | 1,312 |
| 2018-05-08 | 1,300 | 1,325 | 1,300 | 1,321 | 41,200 | 1,321 |
| 2018-05-07 | 1,307 | 1,315 | 1,273 | 1,311 | 27,900 | 1,311 |
| 2018-05-02 | 1,308 | 1,309 | 1,283 | 1,306 | 28,100 | 1,306 |
| 2018-05-01 | 1,314 | 1,314 | 1,282 | 1,308 | 13,200 | 1,308 |
| 2018-04-27 | 1,330 | 1,330 | 1,298 | 1,315 | 30,300 | 1,315 |
| 2018-04-26 | 1,320 | 1,328 | 1,308 | 1,317 | 25,800 | 1,317 |
| 2018-04-25 | 1,292 | 1,318 | 1,289 | 1,313 | 18,700 | 1,313 |
| 2018-04-24 | 1,294 | 1,314 | 1,284 | 1,310 | 28,700 | 1,310 |
| 2018-04-23 | 1,302 | 1,302 | 1,282 | 1,283 | 11,600 | 1,283 |
| 2018-04-20 | 1,295 | 1,307 | 1,290 | 1,293 | 21,200 | 1,293 |
| 2018-04-19 | 1,319 | 1,324 | 1,307 | 1,308 | 36,700 | 1,308 |
| 2018-04-18 | 1,307 | 1,320 | 1,298 | 1,313 | 42,600 | 1,313 |
| 2018-04-17 | 1,285 | 1,288 | 1,250 | 1,282 | 47,900 | 1,282 |
| 2018-04-16 | 1,248 | 1,276 | 1,246 | 1,274 | 35,300 | 1,274 |
| 2018-04-13 | 1,225 | 1,245 | 1,225 | 1,242 | 20,600 | 1,242 |
| 2018-04-12 | 1,235 | 1,235 | 1,206 | 1,218 | 21,000 | 1,218 |
| 2018-04-11 | 1,241 | 1,241 | 1,204 | 1,214 | 18,000 | 1,214 |
| 2018-04-10 | 1,200 | 1,226 | 1,200 | 1,221 | 15,500 | 1,221 |
| 2018-04-09 | 1,202 | 1,205 | 1,186 | 1,204 | 17,100 | 1,204 |
| 2018-04-06 | 1,200 | 1,220 | 1,195 | 1,202 | 28,400 | 1,202 |
| 2018-04-05 | 1,198 | 1,207 | 1,176 | 1,200 | 47,500 | 1,200 |
| 2018-04-04 | 1,164 | 1,206 | 1,162 | 1,201 | 33,100 | 1,201 |
| 2018-04-03 | 1,192 | 1,200 | 1,159 | 1,164 | 49,400 | 1,164 |
| 2018-03-30 | 1,225 | 1,225 | 1,211 | 1,219 | 14,600 | 1,219 |
| 2018-03-29 | 1,210 | 1,213 | 1,189 | 1,209 | 28,500 | 1,209 |
| 2018-03-28 | 1,199 | 1,203 | 1,180 | 1,200 | 21,700 | 1,200 |
| 2018-03-27 | 1,168 | 1,226 | 1,167 | 1,224 | 48,700 | 1,224 |
| 2018-03-26 | 1,165 | 1,177 | 1,145 | 1,166 | 41,300 | 1,166 |
| 2018-03-23 | 1,189 | 1,197 | 1,161 | 1,164 | 59,600 | 1,164 |
| 2018-03-22 | 1,222 | 1,228 | 1,212 | 1,227 | 21,700 | 1,227 |
| 2018-03-20 | 1,218 | 1,219 | 1,205 | 1,216 | 29,300 | 1,216 |
| 2018-03-19 | 1,242 | 1,242 | 1,213 | 1,225 | 25,400 | 1,225 |
| 2018-03-16 | 1,252 | 1,252 | 1,222 | 1,241 | 46,900 | 1,241 |
| 2018-03-15 | 1,259 | 1,259 | 1,230 | 1,248 | 17,900 | 1,248 |
| 2018-03-14 | 1,232 | 1,253 | 1,230 | 1,248 | 31,600 | 1,248 |
| 2018-03-13 | 1,220 | 1,248 | 1,201 | 1,246 | 34,100 | 1,246 |
| 2018-03-12 | 1,210 | 1,221 | 1,206 | 1,218 | 22,200 | 1,218 |
| 2018-03-09 | 1,188 | 1,203 | 1,175 | 1,182 | 49,200 | 1,182 |
| 2018-03-08 | 1,196 | 1,196 | 1,171 | 1,172 | 22,900 | 1,172 |
| 2018-03-07 | 1,180 | 1,203 | 1,180 | 1,185 | 26,600 | 1,185 |
| 2018-03-06 | 1,204 | 1,215 | 1,179 | 1,191 | 42,700 | 1,191 |
| 2018-03-05 | 1,176 | 1,191 | 1,163 | 1,183 | 33,600 | 1,183 |
| 2018-03-02 | 1,156 | 1,183 | 1,156 | 1,175 | 35,300 | 1,175 |
| 2018-03-01 | 1,200 | 1,200 | 1,184 | 1,186 | 34,000 | 1,186 |
| 2018-02-28 | 1,225 | 1,230 | 1,193 | 1,194 | 31,900 | 1,194 |
| 2018-02-27 | 1,240 | 1,240 | 1,218 | 1,225 | 20,900 | 1,225 |
| 2018-02-26 | 1,249 | 1,253 | 1,220 | 1,223 | 18,000 | 1,223 |
| 2018-02-23 | 1,219 | 1,238 | 1,216 | 1,236 | 12,100 | 1,236 |
| 2018-02-22 | 1,228 | 1,228 | 1,205 | 1,216 | 18,900 | 1,216 |
| 2018-02-21 | 1,228 | 1,235 | 1,220 | 1,226 | 16,400 | 1,226 |
| 2018-02-20 | 1,224 | 1,230 | 1,205 | 1,228 | 27,600 | 1,228 |
| 2018-02-19 | 1,227 | 1,229 | 1,207 | 1,221 | 33,800 | 1,221 |
| 2018-02-16 | 1,180 | 1,204 | 1,180 | 1,192 | 73,400 | 1,192 |
| 2018-02-15 | 1,173 | 1,187 | 1,163 | 1,171 | 47,300 | 1,171 |
| 2018-02-14 | 1,202 | 1,202 | 1,151 | 1,160 | 60,600 | 1,160 |
| 2018-02-13 | 1,204 | 1,204 | 1,165 | 1,185 | 63,600 | 1,185 |
| 2018-02-09 | 1,160 | 1,180 | 1,147 | 1,178 | 60,300 | 1,178 |
| 2018-02-08 | 1,195 | 1,212 | 1,190 | 1,195 | 39,900 | 1,195 |
| 2018-02-07 | 1,229 | 1,243 | 1,187 | 1,189 | 55,400 | 1,189 |
| 2018-02-06 | 1,258 | 1,267 | 1,168 | 1,199 | 73,400 | 1,199 |
| 2018-02-05 | 1,288 | 1,299 | 1,263 | 1,274 | 40,900 | 1,274 |
| 2018-02-02 | 1,321 | 1,329 | 1,288 | 1,315 | 89,300 | 1,315 |
| 2018-02-01 | 1,310 | 1,343 | 1,301 | 1,331 | 25,200 | 1,331 |
| 2018-01-31 | 1,304 | 1,326 | 1,289 | 1,290 | 51,300 | 1,290 |
| 2018-01-30 | 1,336 | 1,350 | 1,303 | 1,308 | 49,100 | 1,308 |
| 2018-01-29 | 1,359 | 1,369 | 1,339 | 1,341 | 31,100 | 1,341 |
| 2018-01-26 | 1,354 | 1,372 | 1,351 | 1,351 | 24,600 | 1,351 |
| 2018-01-25 | 1,386 | 1,388 | 1,355 | 1,356 | 26,900 | 1,356 |
| 2018-01-24 | 1,395 | 1,400 | 1,388 | 1,389 | 29,500 | 1,389 |
| 2018-01-23 | 1,390 | 1,424 | 1,390 | 1,400 | 45,200 | 1,400 |
| 2018-01-22 | 1,347 | 1,390 | 1,347 | 1,373 | 66,800 | 1,373 |
| 2018-01-19 | 1,335 | 1,370 | 1,331 | 1,363 | 27,100 | 1,363 |
| 2018-01-18 | 1,375 | 1,375 | 1,315 | 1,328 | 59,000 | 1,328 |
| 2018-01-17 | 1,369 | 1,374 | 1,363 | 1,366 | 27,000 | 1,366 |
| 2018-01-16 | 1,381 | 1,383 | 1,369 | 1,378 | 21,600 | 1,378 |
| 2018-01-15 | 1,383 | 1,392 | 1,372 | 1,372 | 30,600 | 1,372 |
| 2018-01-12 | 1,363 | 1,377 | 1,359 | 1,372 | 29,000 | 1,372 |
| 2018-01-11 | 1,361 | 1,374 | 1,354 | 1,369 | 21,900 | 1,369 |
| 2018-01-10 | 1,380 | 1,385 | 1,363 | 1,364 | 22,200 | 1,364 |
| 2018-01-09 | 1,392 | 1,393 | 1,370 | 1,376 | 30,300 | 1,376 |
| 2018-01-05 | 1,371 | 1,390 | 1,357 | 1,390 | 50,900 | 1,390 |
| 2018-01-04 | 1,334 | 1,357 | 1,330 | 1,354 | 36,500 | 1,354 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1988-09-27]1株→1.1株 [1986-09-26]1株→1.05株 [1984-09-26]1株→1.05株