5310 東洋炭素(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 | 2,141 | 2,215 | 2,105 | 2,181 | 113,400 | 2,181 |
| 2018-12-27 | 2,139 | 2,160 | 2,104 | 2,141 | 174,900 | 2,141 |
| 2018-12-26 | 1,998 | 2,073 | 1,998 | 2,048 | 186,300 | 2,048 |
| 2018-12-25 | 2,001 | 2,119 | 2,001 | 2,037 | 174,600 | 2,037 |
| 2018-12-21 | 2,213 | 2,243 | 2,151 | 2,199 | 181,100 | 2,199 |
| 2018-12-20 | 2,409 | 2,424 | 2,247 | 2,257 | 163,900 | 2,257 |
| 2018-12-19 | 2,371 | 2,449 | 2,329 | 2,432 | 128,000 | 2,432 |
| 2018-12-18 | 2,387 | 2,412 | 2,336 | 2,368 | 96,600 | 2,368 |
| 2018-12-17 | 2,482 | 2,495 | 2,421 | 2,435 | 111,200 | 2,435 |
| 2018-12-14 | 2,493 | 2,504 | 2,424 | 2,456 | 129,300 | 2,456 |
| 2018-12-13 | 2,503 | 2,552 | 2,493 | 2,532 | 81,800 | 2,532 |
| 2018-12-12 | 2,443 | 2,527 | 2,400 | 2,504 | 129,500 | 2,504 |
| 2018-12-11 | 2,516 | 2,525 | 2,396 | 2,423 | 147,300 | 2,423 |
| 2018-12-10 | 2,548 | 2,557 | 2,485 | 2,500 | 135,500 | 2,500 |
| 2018-12-07 | 2,635 | 2,650 | 2,572 | 2,601 | 97,600 | 2,601 |
| 2018-12-06 | 2,686 | 2,715 | 2,587 | 2,610 | 155,100 | 2,610 |
| 2018-12-05 | 2,724 | 2,761 | 2,679 | 2,686 | 144,700 | 2,686 |
| 2018-12-04 | 2,830 | 2,836 | 2,728 | 2,774 | 182,600 | 2,774 |
| 2018-12-03 | 2,787 | 2,841 | 2,757 | 2,824 | 189,800 | 2,824 |
| 2018-11-30 | 2,700 | 2,750 | 2,683 | 2,737 | 127,300 | 2,737 |
| 2018-11-29 | 2,733 | 2,756 | 2,707 | 2,719 | 191,200 | 2,719 |
| 2018-11-28 | 2,698 | 2,724 | 2,676 | 2,716 | 147,900 | 2,716 |
| 2018-11-27 | 2,735 | 2,743 | 2,665 | 2,686 | 138,900 | 2,686 |
| 2018-11-26 | 2,672 | 2,733 | 2,667 | 2,708 | 173,000 | 2,708 |
| 2018-11-22 | 2,715 | 2,717 | 2,632 | 2,672 | 139,200 | 2,672 |
| 2018-11-21 | 2,640 | 2,701 | 2,612 | 2,668 | 310,200 | 2,668 |
| 2018-11-20 | 2,710 | 2,760 | 2,609 | 2,721 | 245,800 | 2,721 |
| 2018-11-19 | 2,646 | 2,749 | 2,620 | 2,734 | 233,100 | 2,734 |
| 2018-11-16 | 2,665 | 2,708 | 2,552 | 2,619 | 369,500 | 2,619 |
| 2018-11-15 | 2,699 | 2,710 | 2,623 | 2,644 | 209,200 | 2,644 |
| 2018-11-14 | 2,816 | 2,838 | 2,710 | 2,713 | 247,100 | 2,713 |
| 2018-11-13 | 2,821 | 2,861 | 2,789 | 2,840 | 237,400 | 2,840 |
| 2018-11-12 | 2,887 | 2,947 | 2,845 | 2,902 | 156,800 | 2,902 |
| 2018-11-09 | 2,902 | 2,955 | 2,870 | 2,903 | 262,500 | 2,903 |
| 2018-11-08 | 2,960 | 3,010 | 2,873 | 2,886 | 526,700 | 2,886 |
| 2018-11-07 | 3,210 | 3,320 | 2,829 | 2,910 | 1,094,300 | 2,910 |
| 2018-11-06 | 3,055 | 3,175 | 2,986 | 3,140 | 296,400 | 3,140 |
| 2018-11-05 | 2,964 | 3,025 | 2,929 | 2,998 | 128,300 | 2,998 |
| 2018-11-02 | 2,970 | 2,994 | 2,891 | 2,990 | 119,600 | 2,990 |
| 2018-11-01 | 2,893 | 2,959 | 2,868 | 2,928 | 68,500 | 2,928 |
| 2018-10-31 | 2,808 | 2,927 | 2,779 | 2,925 | 116,000 | 2,925 |
| 2018-10-30 | 2,570 | 2,793 | 2,570 | 2,766 | 143,700 | 2,766 |
| 2018-10-29 | 2,697 | 2,752 | 2,608 | 2,608 | 93,200 | 2,608 |
| 2018-10-26 | 2,786 | 2,812 | 2,667 | 2,706 | 151,700 | 2,706 |
| 2018-10-25 | 2,768 | 2,790 | 2,734 | 2,736 | 140,100 | 2,736 |
| 2018-10-24 | 2,995 | 2,998 | 2,894 | 2,902 | 96,900 | 2,902 |
| 2018-10-23 | 3,045 | 3,050 | 2,971 | 2,994 | 92,200 | 2,994 |
| 2018-10-22 | 3,010 | 3,095 | 2,950 | 3,070 | 124,100 | 3,070 |
| 2018-10-19 | 3,005 | 3,020 | 2,944 | 3,010 | 215,200 | 3,010 |
| 2018-10-18 | 3,200 | 3,220 | 3,050 | 3,055 | 305,900 | 3,055 |
| 2018-10-17 | 3,235 | 3,265 | 3,225 | 3,255 | 78,000 | 3,255 |
| 2018-10-16 | 3,140 | 3,180 | 3,110 | 3,170 | 71,200 | 3,170 |
| 2018-10-15 | 3,160 | 3,210 | 3,115 | 3,135 | 106,100 | 3,135 |
| 2018-10-12 | 3,045 | 3,205 | 3,045 | 3,200 | 127,600 | 3,200 |
| 2018-10-11 | 3,055 | 3,130 | 3,025 | 3,085 | 149,800 | 3,085 |
| 2018-10-10 | 3,265 | 3,310 | 3,210 | 3,255 | 64,200 | 3,255 |
| 2018-10-09 | 3,280 | 3,295 | 3,180 | 3,235 | 170,200 | 3,235 |
| 2018-10-05 | 3,280 | 3,360 | 3,280 | 3,320 | 84,400 | 3,320 |
| 2018-10-04 | 3,425 | 3,470 | 3,310 | 3,370 | 120,900 | 3,370 |
| 2018-10-03 | 3,430 | 3,460 | 3,335 | 3,360 | 114,500 | 3,360 |
| 2018-10-02 | 3,465 | 3,535 | 3,440 | 3,445 | 229,400 | 3,445 |
| 2018-10-01 | 3,400 | 3,460 | 3,390 | 3,440 | 127,000 | 3,440 |
| 2018-09-28 | 3,390 | 3,440 | 3,350 | 3,370 | 129,600 | 3,370 |
| 2018-09-27 | 3,440 | 3,440 | 3,320 | 3,355 | 153,300 | 3,355 |
| 2018-09-26 | 3,365 | 3,490 | 3,360 | 3,460 | 260,900 | 3,460 |
| 2018-09-25 | 3,250 | 3,350 | 3,230 | 3,330 | 173,600 | 3,330 |
| 2018-09-21 | 3,210 | 3,260 | 3,185 | 3,230 | 105,100 | 3,230 |
| 2018-09-20 | 3,235 | 3,235 | 3,135 | 3,170 | 137,900 | 3,170 |
| 2018-09-19 | 3,315 | 3,340 | 3,235 | 3,240 | 122,100 | 3,240 |
| 2018-09-18 | 3,190 | 3,325 | 3,160 | 3,270 | 166,700 | 3,270 |
| 2018-09-14 | 2,995 | 3,225 | 2,995 | 3,200 | 251,400 | 3,200 |
| 2018-09-13 | 3,060 | 3,060 | 2,928 | 2,963 | 218,000 | 2,963 |
| 2018-09-12 | 3,215 | 3,220 | 3,035 | 3,060 | 219,100 | 3,060 |
| 2018-09-11 | 3,240 | 3,245 | 3,205 | 3,230 | 102,600 | 3,230 |
| 2018-09-10 | 3,165 | 3,220 | 3,155 | 3,205 | 115,300 | 3,205 |
| 2018-09-07 | 3,170 | 3,245 | 3,145 | 3,205 | 168,800 | 3,205 |
| 2018-09-06 | 3,160 | 3,240 | 3,125 | 3,210 | 107,900 | 3,210 |
| 2018-09-05 | 3,280 | 3,345 | 3,185 | 3,225 | 181,300 | 3,225 |
| 2018-09-04 | 3,225 | 3,260 | 3,205 | 3,235 | 92,700 | 3,235 |
| 2018-09-03 | 3,230 | 3,230 | 3,175 | 3,200 | 131,800 | 3,200 |
| 2018-08-31 | 3,230 | 3,305 | 3,205 | 3,255 | 121,500 | 3,255 |
| 2018-08-30 | 3,280 | 3,305 | 3,235 | 3,270 | 190,100 | 3,270 |
| 2018-08-29 | 3,180 | 3,230 | 3,180 | 3,230 | 158,400 | 3,230 |
| 2018-08-28 | 3,200 | 3,265 | 3,145 | 3,150 | 178,200 | 3,150 |
| 2018-08-27 | 3,235 | 3,235 | 3,165 | 3,175 | 154,800 | 3,175 |
| 2018-08-24 | 3,170 | 3,225 | 3,145 | 3,205 | 530,200 | 3,205 |
| 2018-08-23 | 3,110 | 3,190 | 3,060 | 3,150 | 495,400 | 3,150 |
| 2018-08-22 | 2,780 | 2,971 | 2,759 | 2,950 | 351,700 | 2,950 |
| 2018-08-21 | 2,636 | 2,737 | 2,636 | 2,730 | 173,000 | 2,730 |
| 2018-08-20 | 2,660 | 2,692 | 2,634 | 2,651 | 95,300 | 2,651 |
| 2018-08-17 | 2,643 | 2,695 | 2,615 | 2,663 | 136,900 | 2,663 |
| 2018-08-16 | 2,651 | 2,652 | 2,551 | 2,602 | 331,700 | 2,602 |
| 2018-08-15 | 2,832 | 2,841 | 2,714 | 2,730 | 209,200 | 2,730 |
| 2018-08-14 | 2,866 | 2,877 | 2,800 | 2,834 | 129,900 | 2,834 |
| 2018-08-13 | 2,946 | 2,951 | 2,791 | 2,829 | 315,900 | 2,829 |
| 2018-08-10 | 3,100 | 3,100 | 3,005 | 3,015 | 239,000 | 3,015 |
| 2018-08-09 | 3,070 | 3,160 | 3,010 | 3,125 | 266,100 | 3,125 |
| 2018-08-08 | 3,210 | 3,225 | 3,050 | 3,070 | 663,500 | 3,070 |
| 2018-08-07 | 3,350 | 3,475 | 3,320 | 3,435 | 292,900 | 3,435 |
| 2018-08-06 | 3,275 | 3,320 | 3,245 | 3,310 | 115,300 | 3,310 |
| 2018-08-03 | 3,250 | 3,260 | 3,200 | 3,230 | 75,300 | 3,230 |
| 2018-08-02 | 3,240 | 3,285 | 3,190 | 3,245 | 133,900 | 3,245 |
| 2018-08-01 | 3,240 | 3,315 | 3,215 | 3,310 | 126,300 | 3,310 |
| 2018-07-31 | 3,345 | 3,345 | 3,175 | 3,195 | 265,500 | 3,195 |
| 2018-07-30 | 3,385 | 3,425 | 3,355 | 3,410 | 229,800 | 3,410 |
| 2018-07-27 | 3,345 | 3,375 | 3,310 | 3,375 | 69,500 | 3,375 |
| 2018-07-26 | 3,420 | 3,440 | 3,280 | 3,325 | 166,100 | 3,325 |
| 2018-07-25 | 3,255 | 3,370 | 3,235 | 3,360 | 165,100 | 3,360 |
| 2018-07-24 | 3,245 | 3,255 | 3,200 | 3,225 | 131,500 | 3,225 |
| 2018-07-23 | 3,175 | 3,190 | 3,110 | 3,175 | 134,500 | 3,175 |
| 2018-07-20 | 3,220 | 3,235 | 3,085 | 3,105 | 112,700 | 3,105 |
| 2018-07-19 | 3,235 | 3,275 | 3,200 | 3,220 | 101,800 | 3,220 |
| 2018-07-18 | 3,110 | 3,215 | 3,105 | 3,195 | 105,200 | 3,195 |
| 2018-07-17 | 3,080 | 3,095 | 2,997 | 3,075 | 113,000 | 3,075 |
| 2018-07-13 | 3,055 | 3,085 | 3,015 | 3,060 | 132,800 | 3,060 |
| 2018-07-12 | 2,965 | 3,080 | 2,910 | 3,045 | 181,300 | 3,045 |
| 2018-07-11 | 3,070 | 3,080 | 2,967 | 2,999 | 154,200 | 2,999 |
| 2018-07-10 | 3,170 | 3,180 | 3,095 | 3,105 | 78,100 | 3,105 |
| 2018-07-09 | 3,120 | 3,150 | 3,055 | 3,105 | 98,600 | 3,105 |
| 2018-07-06 | 3,080 | 3,115 | 3,035 | 3,100 | 122,400 | 3,100 |
| 2018-07-05 | 3,095 | 3,160 | 3,035 | 3,050 | 65,900 | 3,050 |
| 2018-07-04 | 3,230 | 3,240 | 3,115 | 3,135 | 132,100 | 3,135 |
| 2018-07-03 | 3,255 | 3,350 | 3,235 | 3,285 | 102,700 | 3,285 |
| 2018-07-02 | 3,295 | 3,370 | 3,240 | 3,255 | 126,100 | 3,255 |
| 2018-06-29 | 3,280 | 3,285 | 3,160 | 3,245 | 73,100 | 3,245 |
| 2018-06-28 | 3,185 | 3,220 | 3,125 | 3,215 | 84,600 | 3,215 |
| 2018-06-27 | 3,125 | 3,240 | 3,105 | 3,215 | 141,600 | 3,215 |
| 2018-06-26 | 3,105 | 3,165 | 3,030 | 3,125 | 169,800 | 3,125 |
| 2018-06-25 | 3,205 | 3,235 | 3,170 | 3,175 | 56,000 | 3,175 |
| 2018-06-22 | 3,210 | 3,225 | 3,150 | 3,220 | 121,300 | 3,220 |
| 2018-06-21 | 3,305 | 3,340 | 3,230 | 3,260 | 107,500 | 3,260 |
| 2018-06-20 | 3,325 | 3,330 | 3,185 | 3,310 | 149,900 | 3,310 |
| 2018-06-19 | 3,395 | 3,440 | 3,320 | 3,335 | 115,400 | 3,335 |
| 2018-06-18 | 3,440 | 3,460 | 3,350 | 3,395 | 125,200 | 3,395 |
| 2018-06-15 | 3,500 | 3,500 | 3,430 | 3,440 | 94,200 | 3,440 |
| 2018-06-14 | 3,565 | 3,605 | 3,440 | 3,470 | 127,100 | 3,470 |
| 2018-06-13 | 3,430 | 3,575 | 3,430 | 3,565 | 196,100 | 3,565 |
| 2018-06-12 | 3,450 | 3,455 | 3,370 | 3,410 | 164,800 | 3,410 |
| 2018-06-11 | 3,550 | 3,550 | 3,420 | 3,475 | 171,800 | 3,475 |
| 2018-06-08 | 3,540 | 3,610 | 3,515 | 3,575 | 183,900 | 3,575 |
| 2018-06-07 | 3,480 | 3,565 | 3,480 | 3,545 | 94,100 | 3,545 |
| 2018-06-06 | 3,490 | 3,595 | 3,475 | 3,480 | 160,900 | 3,480 |
| 2018-06-05 | 3,560 | 3,575 | 3,430 | 3,465 | 145,900 | 3,465 |
| 2018-06-04 | 3,600 | 3,615 | 3,525 | 3,580 | 191,200 | 3,580 |
| 2018-06-01 | 3,670 | 3,670 | 3,530 | 3,560 | 235,100 | 3,560 |
| 2018-05-31 | 3,735 | 3,740 | 3,660 | 3,740 | 178,400 | 3,740 |
| 2018-05-30 | 3,690 | 3,785 | 3,635 | 3,690 | 185,300 | 3,690 |
| 2018-05-29 | 3,660 | 3,730 | 3,640 | 3,720 | 178,300 | 3,720 |
| 2018-05-28 | 3,695 | 3,700 | 3,590 | 3,625 | 113,000 | 3,625 |
| 2018-05-25 | 3,745 | 3,795 | 3,675 | 3,695 | 149,900 | 3,695 |
| 2018-05-24 | 3,800 | 3,930 | 3,760 | 3,775 | 236,500 | 3,775 |
| 2018-05-23 | 4,015 | 4,055 | 3,935 | 3,940 | 141,800 | 3,940 |
| 2018-05-22 | 4,145 | 4,190 | 4,065 | 4,085 | 93,600 | 4,085 |
| 2018-05-21 | 4,070 | 4,185 | 4,065 | 4,165 | 102,400 | 4,165 |
| 2018-05-18 | 4,200 | 4,300 | 4,100 | 4,120 | 180,400 | 4,120 |
| 2018-05-17 | 4,080 | 4,160 | 4,080 | 4,135 | 147,900 | 4,135 |
| 2018-05-16 | 3,970 | 4,100 | 3,970 | 4,075 | 246,000 | 4,075 |
| 2018-05-15 | 3,980 | 4,090 | 3,950 | 3,955 | 266,800 | 3,955 |
| 2018-05-14 | 3,980 | 3,980 | 3,840 | 3,945 | 219,200 | 3,945 |
| 2018-05-11 | 3,835 | 3,950 | 3,800 | 3,860 | 576,100 | 3,860 |
| 2018-05-10 | 3,480 | 3,630 | 3,425 | 3,625 | 279,500 | 3,625 |
| 2018-05-09 | 3,365 | 3,455 | 3,355 | 3,410 | 145,500 | 3,410 |
| 2018-05-08 | 3,250 | 3,285 | 3,195 | 3,280 | 75,500 | 3,280 |
| 2018-05-07 | 3,235 | 3,295 | 3,205 | 3,295 | 44,500 | 3,295 |
| 2018-05-02 | 3,280 | 3,285 | 3,190 | 3,245 | 71,500 | 3,245 |
| 2018-05-01 | 3,330 | 3,340 | 3,260 | 3,270 | 105,600 | 3,270 |
| 2018-04-27 | 3,275 | 3,280 | 3,200 | 3,240 | 73,700 | 3,240 |
| 2018-04-26 | 3,225 | 3,255 | 3,190 | 3,235 | 80,100 | 3,235 |
| 2018-04-25 | 3,235 | 3,235 | 3,140 | 3,205 | 82,600 | 3,205 |
| 2018-04-24 | 3,175 | 3,230 | 3,150 | 3,225 | 122,700 | 3,225 |
| 2018-04-23 | 3,050 | 3,195 | 3,030 | 3,175 | 172,300 | 3,175 |
| 2018-04-20 | 3,020 | 3,020 | 2,952 | 3,005 | 63,900 | 3,005 |
| 2018-04-19 | 2,991 | 3,030 | 2,927 | 3,020 | 100,600 | 3,020 |
| 2018-04-18 | 2,889 | 2,985 | 2,834 | 2,982 | 170,900 | 2,982 |
| 2018-04-17 | 2,872 | 2,906 | 2,822 | 2,865 | 128,100 | 2,865 |
| 2018-04-16 | 2,955 | 3,000 | 2,882 | 2,897 | 136,400 | 2,897 |
| 2018-04-13 | 2,924 | 3,040 | 2,914 | 2,992 | 116,100 | 2,992 |
| 2018-04-12 | 2,953 | 2,960 | 2,875 | 2,896 | 115,600 | 2,896 |
| 2018-04-11 | 2,949 | 3,025 | 2,938 | 2,997 | 157,000 | 2,997 |
| 2018-04-10 | 2,922 | 2,985 | 2,886 | 2,972 | 142,800 | 2,972 |
| 2018-04-09 | 2,999 | 3,000 | 2,909 | 2,934 | 106,800 | 2,934 |
| 2018-04-06 | 3,130 | 3,170 | 2,997 | 3,015 | 149,800 | 3,015 |
| 2018-04-05 | 3,175 | 3,175 | 3,055 | 3,105 | 179,600 | 3,105 |
| 2018-04-04 | 3,350 | 3,350 | 3,140 | 3,175 | 155,300 | 3,175 |
| 2018-04-03 | 3,285 | 3,340 | 3,240 | 3,320 | 57,900 | 3,320 |
| 2018-03-30 | 3,335 | 3,375 | 3,325 | 3,345 | 58,000 | 3,345 |
| 2018-03-29 | 3,360 | 3,370 | 3,275 | 3,300 | 91,700 | 3,300 |
| 2018-03-28 | 3,315 | 3,360 | 3,275 | 3,315 | 58,500 | 3,315 |
| 2018-03-27 | 3,275 | 3,395 | 3,275 | 3,385 | 194,200 | 3,385 |
| 2018-03-26 | 3,165 | 3,185 | 3,080 | 3,180 | 91,800 | 3,180 |
| 2018-03-23 | 3,335 | 3,360 | 3,205 | 3,235 | 171,500 | 3,235 |
| 2018-03-22 | 3,510 | 3,540 | 3,465 | 3,500 | 67,800 | 3,500 |
| 2018-03-20 | 3,485 | 3,530 | 3,440 | 3,525 | 57,600 | 3,525 |
| 2018-03-19 | 3,625 | 3,625 | 3,485 | 3,540 | 67,200 | 3,540 |
| 2018-03-16 | 3,745 | 3,770 | 3,645 | 3,650 | 73,000 | 3,650 |
| 2018-03-15 | 3,655 | 3,760 | 3,635 | 3,745 | 113,200 | 3,745 |
| 2018-03-14 | 3,665 | 3,680 | 3,605 | 3,655 | 68,400 | 3,655 |
| 2018-03-13 | 3,600 | 3,695 | 3,525 | 3,695 | 124,700 | 3,695 |
| 2018-03-12 | 3,550 | 3,665 | 3,525 | 3,610 | 124,500 | 3,610 |
| 2018-03-09 | 3,505 | 3,535 | 3,445 | 3,480 | 134,600 | 3,480 |
| 2018-03-08 | 3,560 | 3,590 | 3,450 | 3,470 | 124,600 | 3,470 |
| 2018-03-07 | 3,590 | 3,620 | 3,480 | 3,540 | 175,700 | 3,540 |
| 2018-03-06 | 3,705 | 3,770 | 3,615 | 3,635 | 167,000 | 3,635 |
| 2018-03-05 | 3,865 | 3,870 | 3,565 | 3,635 | 165,700 | 3,635 |
| 2018-03-02 | 3,930 | 3,965 | 3,835 | 3,845 | 169,100 | 3,845 |
| 2018-03-01 | 4,020 | 4,040 | 3,915 | 4,000 | 172,500 | 4,000 |
| 2018-02-28 | 4,020 | 4,245 | 4,020 | 4,115 | 249,500 | 4,115 |
| 2018-02-27 | 4,090 | 4,155 | 4,030 | 4,110 | 154,700 | 4,110 |
| 2018-02-26 | 4,140 | 4,145 | 3,980 | 4,090 | 157,300 | 4,090 |
| 2018-02-23 | 4,020 | 4,190 | 4,000 | 4,165 | 333,200 | 4,165 |
| 2018-02-22 | 4,010 | 4,115 | 3,950 | 3,985 | 542,900 | 3,985 |
| 2018-02-21 | 3,590 | 3,695 | 3,545 | 3,605 | 151,000 | 3,605 |
| 2018-02-20 | 3,515 | 3,580 | 3,430 | 3,565 | 101,700 | 3,565 |
| 2018-02-19 | 3,430 | 3,510 | 3,380 | 3,510 | 151,200 | 3,510 |
| 2018-02-16 | 3,295 | 3,450 | 3,265 | 3,385 | 246,200 | 3,385 |
| 2018-02-15 | 3,285 | 3,300 | 2,995 | 3,220 | 371,600 | 3,220 |
| 2018-02-14 | 3,385 | 3,385 | 3,160 | 3,320 | 471,400 | 3,320 |
| 2018-02-13 | 3,325 | 3,345 | 3,185 | 3,205 | 157,900 | 3,205 |
| 2018-02-09 | 3,135 | 3,220 | 3,135 | 3,220 | 107,500 | 3,220 |
| 2018-02-08 | 3,330 | 3,400 | 3,245 | 3,300 | 177,300 | 3,300 |
| 2018-02-07 | 3,530 | 3,595 | 3,380 | 3,385 | 96,200 | 3,385 |
| 2018-02-06 | 3,195 | 3,525 | 3,155 | 3,390 | 133,900 | 3,390 |
| 2018-02-05 | 3,750 | 3,775 | 3,630 | 3,685 | 100,500 | 3,685 |
| 2018-02-02 | 3,835 | 3,870 | 3,775 | 3,850 | 88,700 | 3,850 |
| 2018-02-01 | 3,795 | 3,890 | 3,795 | 3,885 | 101,700 | 3,885 |
| 2018-01-31 | 3,765 | 3,855 | 3,765 | 3,775 | 65,200 | 3,775 |
| 2018-01-30 | 3,850 | 3,875 | 3,750 | 3,795 | 112,600 | 3,795 |
| 2018-01-29 | 3,735 | 3,840 | 3,735 | 3,830 | 104,500 | 3,830 |
| 2018-01-26 | 3,760 | 3,780 | 3,720 | 3,735 | 64,200 | 3,735 |
| 2018-01-25 | 3,760 | 3,795 | 3,720 | 3,740 | 91,100 | 3,740 |
| 2018-01-24 | 3,790 | 3,835 | 3,750 | 3,780 | 92,800 | 3,780 |
| 2018-01-23 | 3,770 | 3,790 | 3,740 | 3,785 | 62,500 | 3,785 |
| 2018-01-22 | 3,880 | 3,890 | 3,750 | 3,785 | 70,100 | 3,785 |
| 2018-01-19 | 3,770 | 3,865 | 3,750 | 3,855 | 127,300 | 3,855 |
| 2018-01-18 | 3,835 | 3,855 | 3,730 | 3,745 | 137,600 | 3,745 |
| 2018-01-17 | 3,865 | 3,895 | 3,780 | 3,820 | 126,100 | 3,820 |
| 2018-01-16 | 3,780 | 3,875 | 3,725 | 3,870 | 121,100 | 3,870 |
| 2018-01-15 | 3,830 | 3,830 | 3,730 | 3,780 | 87,200 | 3,780 |
| 2018-01-12 | 3,845 | 3,880 | 3,745 | 3,805 | 185,600 | 3,805 |
| 2018-01-11 | 3,695 | 3,825 | 3,645 | 3,815 | 147,400 | 3,815 |
| 2018-01-10 | 3,730 | 3,845 | 3,710 | 3,725 | 312,500 | 3,725 |
| 2018-01-09 | 3,580 | 3,740 | 3,570 | 3,690 | 216,500 | 3,690 |
| 2018-01-05 | 3,560 | 3,585 | 3,540 | 3,565 | 103,100 | 3,565 |
| 2018-01-04 | 3,600 | 3,600 | 3,495 | 3,555 | 153,600 | 3,555 |
分割・併合履歴 ： [2007-05-28]1株→1.5株
