5711 三菱マテリアル(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 | 2,863 | 2,934 | 2,853 | 2,895 | 604,600 | 2,895 |
| 2018-12-27 | 2,886 | 2,937 | 2,865 | 2,892 | 584,200 | 2,892 |
| 2018-12-26 | 2,824 | 2,859 | 2,780 | 2,812 | 512,300 | 2,812 |
| 2018-12-25 | 2,823 | 2,871 | 2,803 | 2,828 | 560,400 | 2,828 |
| 2018-12-21 | 2,991 | 3,010 | 2,928 | 2,930 | 864,500 | 2,930 |
| 2018-12-20 | 3,090 | 3,105 | 3,000 | 3,010 | 421,000 | 3,010 |
| 2018-12-19 | 3,120 | 3,130 | 3,075 | 3,120 | 443,200 | 3,120 |
| 2018-12-18 | 3,085 | 3,160 | 3,075 | 3,115 | 707,100 | 3,115 |
| 2018-12-17 | 3,115 | 3,170 | 3,095 | 3,100 | 373,700 | 3,100 |
| 2018-12-14 | 3,120 | 3,125 | 3,050 | 3,085 | 829,700 | 3,085 |
| 2018-12-13 | 3,175 | 3,195 | 3,145 | 3,155 | 545,200 | 3,155 |
| 2018-12-12 | 3,200 | 3,255 | 3,170 | 3,175 | 594,100 | 3,175 |
| 2018-12-11 | 3,175 | 3,190 | 3,140 | 3,175 | 635,700 | 3,175 |
| 2018-12-10 | 3,150 | 3,175 | 3,095 | 3,155 | 543,600 | 3,155 |
| 2018-12-07 | 3,155 | 3,170 | 3,085 | 3,130 | 497,900 | 3,130 |
| 2018-12-06 | 3,150 | 3,170 | 3,130 | 3,170 | 479,300 | 3,170 |
| 2018-12-05 | 3,180 | 3,210 | 3,170 | 3,185 | 435,300 | 3,185 |
| 2018-12-04 | 3,220 | 3,235 | 3,170 | 3,190 | 633,500 | 3,190 |
| 2018-12-03 | 3,200 | 3,300 | 3,200 | 3,240 | 671,900 | 3,240 |
| 2018-11-30 | 3,145 | 3,195 | 3,140 | 3,185 | 751,000 | 3,185 |
| 2018-11-29 | 3,120 | 3,230 | 3,120 | 3,160 | 940,900 | 3,160 |
| 2018-11-28 | 3,085 | 3,085 | 3,050 | 3,080 | 439,300 | 3,080 |
| 2018-11-27 | 3,030 | 3,065 | 3,010 | 3,050 | 293,100 | 3,050 |
| 2018-11-26 | 2,975 | 3,020 | 2,966 | 3,010 | 401,400 | 3,010 |
| 2018-11-22 | 2,981 | 2,998 | 2,955 | 2,965 | 409,900 | 2,965 |
| 2018-11-21 | 2,958 | 2,988 | 2,948 | 2,981 | 521,400 | 2,981 |
| 2018-11-20 | 3,000 | 3,070 | 2,997 | 3,055 | 593,400 | 3,055 |
| 2018-11-19 | 3,020 | 3,040 | 2,999 | 3,035 | 587,200 | 3,035 |
| 2018-11-16 | 2,995 | 3,020 | 2,980 | 3,015 | 553,000 | 3,015 |
| 2018-11-15 | 3,015 | 3,035 | 2,999 | 3,015 | 378,400 | 3,015 |
| 2018-11-14 | 2,987 | 3,030 | 2,977 | 3,010 | 432,800 | 3,010 |
| 2018-11-13 | 2,985 | 3,000 | 2,940 | 2,995 | 779,000 | 2,995 |
| 2018-11-12 | 2,982 | 3,035 | 2,974 | 3,025 | 583,400 | 3,025 |
| 2018-11-09 | 2,988 | 3,030 | 2,988 | 3,005 | 622,600 | 3,005 |
| 2018-11-08 | 2,988 | 3,035 | 2,981 | 2,999 | 1,213,100 | 2,999 |
| 2018-11-07 | 2,980 | 3,020 | 2,916 | 2,970 | 2,544,400 | 2,970 |
| 2018-11-06 | 3,260 | 3,310 | 3,225 | 3,240 | 448,400 | 3,240 |
| 2018-11-05 | 3,255 | 3,290 | 3,230 | 3,255 | 533,800 | 3,255 |
| 2018-11-02 | 3,195 | 3,255 | 3,155 | 3,245 | 567,800 | 3,245 |
| 2018-11-01 | 3,120 | 3,155 | 3,115 | 3,140 | 384,000 | 3,140 |
| 2018-10-31 | 3,130 | 3,140 | 3,060 | 3,130 | 637,400 | 3,130 |
| 2018-10-30 | 3,100 | 3,170 | 3,090 | 3,145 | 461,200 | 3,145 |
| 2018-10-29 | 3,135 | 3,160 | 3,105 | 3,140 | 303,500 | 3,140 |
| 2018-10-26 | 3,105 | 3,150 | 3,065 | 3,090 | 634,500 | 3,090 |
| 2018-10-25 | 3,115 | 3,130 | 3,075 | 3,085 | 629,500 | 3,085 |
| 2018-10-24 | 3,220 | 3,235 | 3,165 | 3,225 | 395,300 | 3,225 |
| 2018-10-23 | 3,290 | 3,295 | 3,225 | 3,240 | 407,200 | 3,240 |
| 2018-10-22 | 3,235 | 3,285 | 3,220 | 3,275 | 302,900 | 3,275 |
| 2018-10-19 | 3,200 | 3,260 | 3,185 | 3,255 | 271,500 | 3,255 |
| 2018-10-18 | 3,285 | 3,285 | 3,230 | 3,250 | 420,100 | 3,250 |
| 2018-10-17 | 3,325 | 3,330 | 3,285 | 3,305 | 348,400 | 3,305 |
| 2018-10-16 | 3,210 | 3,305 | 3,205 | 3,305 | 369,900 | 3,305 |
| 2018-10-15 | 3,235 | 3,270 | 3,210 | 3,245 | 388,800 | 3,245 |
| 2018-10-12 | 3,250 | 3,260 | 3,205 | 3,240 | 585,000 | 3,240 |
| 2018-10-11 | 3,315 | 3,325 | 3,230 | 3,265 | 990,900 | 3,265 |
| 2018-10-10 | 3,400 | 3,445 | 3,385 | 3,405 | 451,500 | 3,405 |
| 2018-10-09 | 3,395 | 3,425 | 3,375 | 3,415 | 440,900 | 3,415 |
| 2018-10-05 | 3,415 | 3,465 | 3,410 | 3,435 | 472,300 | 3,435 |
| 2018-10-04 | 3,430 | 3,475 | 3,430 | 3,450 | 490,900 | 3,450 |
| 2018-10-03 | 3,460 | 3,480 | 3,405 | 3,420 | 497,500 | 3,420 |
| 2018-10-02 | 3,445 | 3,495 | 3,445 | 3,465 | 542,000 | 3,465 |
| 2018-10-01 | 3,405 | 3,445 | 3,400 | 3,425 | 510,300 | 3,425 |
| 2018-09-28 | 3,385 | 3,400 | 3,340 | 3,395 | 636,300 | 3,395 |
| 2018-09-27 | 3,355 | 3,375 | 3,330 | 3,370 | 628,800 | 3,370 |
| 2018-09-26 | 3,325 | 3,350 | 3,300 | 3,345 | 481,500 | 3,345 |
| 2018-09-25 | 3,360 | 3,370 | 3,310 | 3,355 | 588,200 | 3,355 |
| 2018-09-21 | 3,345 | 3,370 | 3,320 | 3,360 | 769,600 | 3,360 |
| 2018-09-20 | 3,260 | 3,320 | 3,250 | 3,320 | 736,300 | 3,320 |
| 2018-09-19 | 3,245 | 3,270 | 3,225 | 3,245 | 591,300 | 3,245 |
| 2018-09-18 | 3,175 | 3,235 | 3,160 | 3,210 | 867,100 | 3,210 |
| 2018-09-14 | 3,135 | 3,160 | 3,115 | 3,160 | 664,200 | 3,160 |
| 2018-09-13 | 3,055 | 3,180 | 3,045 | 3,140 | 996,500 | 3,140 |
| 2018-09-12 | 3,025 | 3,055 | 2,994 | 3,030 | 602,200 | 3,030 |
| 2018-09-11 | 3,020 | 3,035 | 3,005 | 3,025 | 499,600 | 3,025 |
| 2018-09-10 | 2,972 | 3,030 | 2,970 | 3,015 | 523,800 | 3,015 |
| 2018-09-07 | 2,971 | 3,010 | 2,956 | 2,988 | 747,200 | 2,988 |
| 2018-09-06 | 2,960 | 3,015 | 2,953 | 2,989 | 651,100 | 2,989 |
| 2018-09-05 | 2,906 | 2,965 | 2,901 | 2,954 | 747,300 | 2,954 |
| 2018-09-04 | 2,977 | 2,993 | 2,952 | 2,962 | 686,200 | 2,962 |
| 2018-09-03 | 3,015 | 3,025 | 2,952 | 2,967 | 644,500 | 2,967 |
| 2018-08-31 | 2,989 | 3,025 | 2,987 | 3,005 | 559,800 | 3,005 |
| 2018-08-30 | 3,035 | 3,045 | 3,000 | 3,025 | 473,200 | 3,025 |
| 2018-08-29 | 2,981 | 3,045 | 2,981 | 3,020 | 518,600 | 3,020 |
| 2018-08-28 | 3,005 | 3,020 | 2,992 | 2,992 | 370,200 | 2,992 |
| 2018-08-27 | 2,938 | 2,977 | 2,929 | 2,963 | 451,200 | 2,963 |
| 2018-08-24 | 2,940 | 2,961 | 2,878 | 2,902 | 863,300 | 2,902 |
| 2018-08-23 | 2,995 | 3,030 | 2,938 | 2,979 | 745,900 | 2,979 |
| 2018-08-22 | 2,957 | 3,030 | 2,930 | 3,020 | 612,900 | 3,020 |
| 2018-08-21 | 2,943 | 2,985 | 2,924 | 2,972 | 504,100 | 2,972 |
| 2018-08-20 | 2,968 | 2,980 | 2,950 | 2,967 | 606,000 | 2,967 |
| 2018-08-17 | 2,917 | 2,955 | 2,910 | 2,950 | 664,800 | 2,950 |
| 2018-08-16 | 2,857 | 2,892 | 2,828 | 2,890 | 799,000 | 2,890 |
| 2018-08-15 | 2,935 | 2,944 | 2,883 | 2,900 | 515,700 | 2,900 |
| 2018-08-14 | 2,876 | 2,910 | 2,876 | 2,910 | 427,700 | 2,910 |
| 2018-08-13 | 2,901 | 2,916 | 2,876 | 2,883 | 603,200 | 2,883 |
| 2018-08-10 | 2,970 | 2,974 | 2,931 | 2,940 | 545,800 | 2,940 |
| 2018-08-09 | 2,993 | 2,993 | 2,937 | 2,958 | 534,800 | 2,958 |
| 2018-08-08 | 3,000 | 3,030 | 2,952 | 2,974 | 1,338,900 | 2,974 |
| 2018-08-07 | 3,060 | 3,105 | 3,060 | 3,090 | 430,400 | 3,090 |
| 2018-08-06 | 3,100 | 3,120 | 3,085 | 3,090 | 319,800 | 3,090 |
| 2018-08-03 | 3,110 | 3,125 | 3,080 | 3,095 | 553,800 | 3,095 |
| 2018-08-02 | 3,170 | 3,190 | 3,140 | 3,155 | 485,500 | 3,155 |
| 2018-08-01 | 3,220 | 3,240 | 3,175 | 3,220 | 590,600 | 3,220 |
| 2018-07-31 | 3,175 | 3,195 | 3,155 | 3,170 | 742,200 | 3,170 |
| 2018-07-30 | 3,130 | 3,155 | 3,110 | 3,150 | 501,300 | 3,150 |
| 2018-07-27 | 3,105 | 3,125 | 3,085 | 3,120 | 453,300 | 3,120 |
| 2018-07-26 | 3,115 | 3,135 | 3,100 | 3,105 | 596,000 | 3,105 |
| 2018-07-25 | 3,045 | 3,140 | 3,035 | 3,080 | 917,600 | 3,080 |
| 2018-07-24 | 3,000 | 3,030 | 2,987 | 3,000 | 681,000 | 3,000 |
| 2018-07-23 | 2,942 | 2,987 | 2,942 | 2,973 | 694,500 | 2,973 |
| 2018-07-20 | 2,933 | 2,952 | 2,911 | 2,938 | 808,100 | 2,938 |
| 2018-07-19 | 2,970 | 2,987 | 2,955 | 2,956 | 581,600 | 2,956 |
| 2018-07-18 | 2,980 | 2,996 | 2,964 | 2,967 | 488,600 | 2,967 |
| 2018-07-17 | 2,965 | 2,971 | 2,935 | 2,957 | 676,200 | 2,957 |
| 2018-07-13 | 2,918 | 2,961 | 2,904 | 2,954 | 934,300 | 2,954 |
| 2018-07-12 | 2,860 | 2,879 | 2,838 | 2,879 | 544,600 | 2,879 |
| 2018-07-11 | 2,900 | 2,915 | 2,853 | 2,880 | 791,600 | 2,880 |
| 2018-07-10 | 2,919 | 2,948 | 2,902 | 2,903 | 891,000 | 2,903 |
| 2018-07-09 | 2,869 | 2,887 | 2,859 | 2,883 | 592,200 | 2,883 |
| 2018-07-06 | 2,835 | 2,877 | 2,830 | 2,861 | 763,100 | 2,861 |
| 2018-07-05 | 2,850 | 2,851 | 2,828 | 2,839 | 856,500 | 2,839 |
| 2018-07-04 | 2,851 | 2,905 | 2,851 | 2,869 | 725,100 | 2,869 |
| 2018-07-03 | 2,929 | 2,942 | 2,851 | 2,878 | 1,153,900 | 2,878 |
| 2018-07-02 | 3,060 | 3,075 | 2,973 | 2,976 | 927,100 | 2,976 |
| 2018-06-29 | 3,035 | 3,050 | 3,010 | 3,045 | 744,500 | 3,045 |
| 2018-06-28 | 3,030 | 3,055 | 3,015 | 3,030 | 645,900 | 3,030 |
| 2018-06-27 | 3,040 | 3,070 | 3,000 | 3,040 | 713,700 | 3,040 |
| 2018-06-26 | 2,995 | 3,060 | 2,982 | 3,040 | 886,800 | 3,040 |
| 2018-06-25 | 3,005 | 3,090 | 3,005 | 3,040 | 1,033,000 | 3,040 |
| 2018-06-22 | 2,932 | 2,992 | 2,903 | 2,991 | 1,408,100 | 2,991 |
| 2018-06-21 | 2,969 | 2,989 | 2,945 | 2,969 | 1,039,900 | 2,969 |
| 2018-06-20 | 3,020 | 3,040 | 2,946 | 2,994 | 1,418,300 | 2,994 |
| 2018-06-19 | 3,065 | 3,120 | 3,020 | 3,025 | 1,126,800 | 3,025 |
| 2018-06-18 | 3,110 | 3,120 | 3,040 | 3,095 | 1,067,400 | 3,095 |
| 2018-06-15 | 3,165 | 3,170 | 3,120 | 3,145 | 1,262,200 | 3,145 |
| 2018-06-14 | 3,165 | 3,200 | 3,150 | 3,165 | 759,700 | 3,165 |
| 2018-06-13 | 3,190 | 3,210 | 3,155 | 3,200 | 652,800 | 3,200 |
| 2018-06-12 | 3,215 | 3,225 | 3,165 | 3,190 | 921,900 | 3,190 |
| 2018-06-11 | 3,185 | 3,205 | 3,165 | 3,190 | 474,000 | 3,190 |
| 2018-06-08 | 3,215 | 3,265 | 3,140 | 3,185 | 1,333,300 | 3,185 |
| 2018-06-07 | 3,235 | 3,265 | 3,225 | 3,240 | 704,100 | 3,240 |
| 2018-06-06 | 3,160 | 3,220 | 3,145 | 3,205 | 718,700 | 3,205 |
| 2018-06-05 | 3,170 | 3,175 | 3,140 | 3,165 | 539,900 | 3,165 |
| 2018-06-04 | 3,125 | 3,160 | 3,125 | 3,145 | 628,500 | 3,145 |
| 2018-06-01 | 3,030 | 3,135 | 3,025 | 3,090 | 1,002,000 | 3,090 |
| 2018-05-31 | 3,075 | 3,095 | 3,000 | 3,025 | 1,430,500 | 3,025 |
| 2018-05-30 | 3,020 | 3,035 | 2,992 | 3,035 | 1,170,100 | 3,035 |
| 2018-05-29 | 3,070 | 3,085 | 3,035 | 3,075 | 1,049,100 | 3,075 |
| 2018-05-28 | 3,080 | 3,100 | 3,065 | 3,090 | 561,500 | 3,090 |
| 2018-05-25 | 3,080 | 3,110 | 3,055 | 3,095 | 935,500 | 3,095 |
| 2018-05-24 | 3,150 | 3,150 | 3,080 | 3,090 | 938,600 | 3,090 |
| 2018-05-23 | 3,200 | 3,205 | 3,150 | 3,160 | 836,700 | 3,160 |
| 2018-05-22 | 3,205 | 3,215 | 3,190 | 3,200 | 402,000 | 3,200 |
| 2018-05-21 | 3,215 | 3,220 | 3,185 | 3,205 | 394,700 | 3,205 |
| 2018-05-18 | 3,205 | 3,220 | 3,200 | 3,210 | 384,700 | 3,210 |
| 2018-05-17 | 3,170 | 3,225 | 3,155 | 3,190 | 681,600 | 3,190 |
| 2018-05-16 | 3,155 | 3,165 | 3,130 | 3,140 | 959,100 | 3,140 |
| 2018-05-15 | 3,210 | 3,215 | 3,170 | 3,170 | 834,400 | 3,170 |
| 2018-05-14 | 3,215 | 3,235 | 3,205 | 3,210 | 634,000 | 3,210 |
| 2018-05-11 | 3,275 | 3,290 | 3,155 | 3,200 | 1,649,600 | 3,200 |
| 2018-05-10 | 3,280 | 3,345 | 3,260 | 3,325 | 789,200 | 3,325 |
| 2018-05-09 | 3,280 | 3,295 | 3,255 | 3,280 | 743,800 | 3,280 |
| 2018-05-08 | 3,320 | 3,345 | 3,300 | 3,310 | 435,800 | 3,310 |
| 2018-05-07 | 3,330 | 3,335 | 3,265 | 3,310 | 611,700 | 3,310 |
| 2018-05-02 | 3,350 | 3,375 | 3,335 | 3,340 | 545,600 | 3,340 |
| 2018-05-01 | 3,310 | 3,375 | 3,305 | 3,350 | 470,600 | 3,350 |
| 2018-04-27 | 3,280 | 3,345 | 3,260 | 3,340 | 810,000 | 3,340 |
| 2018-04-26 | 3,345 | 3,345 | 3,275 | 3,285 | 683,700 | 3,285 |
| 2018-04-25 | 3,330 | 3,360 | 3,300 | 3,345 | 747,000 | 3,345 |
| 2018-04-24 | 3,380 | 3,395 | 3,335 | 3,385 | 712,900 | 3,385 |
| 2018-04-23 | 3,375 | 3,410 | 3,365 | 3,400 | 682,000 | 3,400 |
| 2018-04-20 | 3,345 | 3,405 | 3,310 | 3,365 | 846,300 | 3,365 |
| 2018-04-19 | 3,290 | 3,410 | 3,285 | 3,345 | 1,352,800 | 3,345 |
| 2018-04-18 | 3,215 | 3,265 | 3,210 | 3,245 | 711,800 | 3,245 |
| 2018-04-17 | 3,200 | 3,215 | 3,150 | 3,200 | 729,100 | 3,200 |
| 2018-04-16 | 3,220 | 3,220 | 3,170 | 3,195 | 507,900 | 3,195 |
| 2018-04-13 | 3,195 | 3,225 | 3,165 | 3,200 | 814,600 | 3,200 |
| 2018-04-12 | 3,270 | 3,270 | 3,200 | 3,205 | 528,500 | 3,205 |
| 2018-04-11 | 3,245 | 3,310 | 3,215 | 3,260 | 844,000 | 3,260 |
| 2018-04-10 | 3,145 | 3,220 | 3,110 | 3,205 | 865,700 | 3,205 |
| 2018-04-09 | 3,135 | 3,165 | 3,105 | 3,150 | 540,800 | 3,150 |
| 2018-04-06 | 3,170 | 3,185 | 3,140 | 3,150 | 798,700 | 3,150 |
| 2018-04-05 | 3,210 | 3,210 | 3,150 | 3,165 | 703,900 | 3,165 |
| 2018-04-04 | 3,180 | 3,205 | 3,165 | 3,190 | 603,700 | 3,190 |
| 2018-04-03 | 3,145 | 3,190 | 3,140 | 3,180 | 782,700 | 3,180 |
| 2018-03-30 | 3,135 | 3,215 | 3,120 | 3,200 | 1,015,800 | 3,200 |
| 2018-03-29 | 3,125 | 3,160 | 3,085 | 3,115 | 1,107,000 | 3,115 |
| 2018-03-28 | 3,130 | 3,155 | 3,110 | 3,145 | 1,057,700 | 3,145 |
| 2018-03-27 | 3,165 | 3,210 | 3,155 | 3,205 | 1,020,100 | 3,205 |
| 2018-03-26 | 3,110 | 3,150 | 3,085 | 3,145 | 747,000 | 3,145 |
| 2018-03-23 | 3,220 | 3,230 | 3,145 | 3,155 | 1,229,500 | 3,155 |
| 2018-03-22 | 3,330 | 3,330 | 3,285 | 3,310 | 785,300 | 3,310 |
| 2018-03-20 | 3,280 | 3,355 | 3,265 | 3,325 | 1,125,900 | 3,325 |
| 2018-03-19 | 3,255 | 3,305 | 3,245 | 3,285 | 748,400 | 3,285 |
| 2018-03-16 | 3,280 | 3,295 | 3,265 | 3,265 | 762,500 | 3,265 |
| 2018-03-15 | 3,275 | 3,280 | 3,195 | 3,255 | 1,009,300 | 3,255 |
| 2018-03-14 | 3,255 | 3,275 | 3,230 | 3,265 | 837,200 | 3,265 |
| 2018-03-13 | 3,255 | 3,295 | 3,245 | 3,290 | 756,000 | 3,290 |
| 2018-03-12 | 3,250 | 3,310 | 3,230 | 3,290 | 947,600 | 3,290 |
| 2018-03-09 | 3,200 | 3,245 | 3,180 | 3,190 | 1,002,000 | 3,190 |
| 2018-03-08 | 3,210 | 3,215 | 3,165 | 3,185 | 772,500 | 3,185 |
| 2018-03-07 | 3,200 | 3,215 | 3,160 | 3,190 | 937,100 | 3,190 |
| 2018-03-06 | 3,235 | 3,270 | 3,205 | 3,205 | 753,900 | 3,205 |
| 2018-03-05 | 3,215 | 3,215 | 3,155 | 3,180 | 939,700 | 3,180 |
| 2018-03-02 | 3,255 | 3,275 | 3,230 | 3,250 | 962,500 | 3,250 |
| 2018-03-01 | 3,350 | 3,350 | 3,285 | 3,305 | 914,500 | 3,305 |
| 2018-02-28 | 3,415 | 3,445 | 3,370 | 3,370 | 1,014,300 | 3,370 |
| 2018-02-27 | 3,425 | 3,455 | 3,420 | 3,435 | 817,500 | 3,435 |
| 2018-02-26 | 3,405 | 3,425 | 3,360 | 3,395 | 688,800 | 3,395 |
| 2018-02-23 | 3,310 | 3,395 | 3,310 | 3,385 | 739,200 | 3,385 |
| 2018-02-22 | 3,365 | 3,365 | 3,305 | 3,340 | 916,200 | 3,340 |
| 2018-02-21 | 3,370 | 3,405 | 3,345 | 3,360 | 793,100 | 3,360 |
| 2018-02-20 | 3,375 | 3,385 | 3,330 | 3,360 | 665,800 | 3,360 |
| 2018-02-19 | 3,345 | 3,395 | 3,320 | 3,385 | 569,100 | 3,385 |
| 2018-02-16 | 3,275 | 3,330 | 3,245 | 3,310 | 1,069,800 | 3,310 |
| 2018-02-15 | 3,290 | 3,300 | 3,230 | 3,255 | 1,345,100 | 3,255 |
| 2018-02-14 | 3,325 | 3,390 | 3,255 | 3,260 | 2,364,300 | 3,260 |
| 2018-02-13 | 3,670 | 3,675 | 3,565 | 3,575 | 920,200 | 3,575 |
| 2018-02-09 | 3,615 | 3,645 | 3,565 | 3,645 | 1,251,300 | 3,645 |
| 2018-02-08 | 3,760 | 3,780 | 3,690 | 3,750 | 1,150,200 | 3,750 |
| 2018-02-07 | 3,900 | 3,925 | 3,750 | 3,755 | 1,023,700 | 3,755 |
| 2018-02-06 | 3,700 | 3,760 | 3,680 | 3,760 | 1,479,100 | 3,760 |
| 2018-02-05 | 4,020 | 4,025 | 3,965 | 3,980 | 683,000 | 3,980 |
| 2018-02-02 | 4,120 | 4,130 | 4,060 | 4,085 | 457,700 | 4,085 |
| 2018-02-01 | 4,075 | 4,135 | 4,055 | 4,105 | 632,300 | 4,105 |
| 2018-01-31 | 4,075 | 4,130 | 4,045 | 4,045 | 845,400 | 4,045 |
| 2018-01-30 | 4,100 | 4,145 | 4,055 | 4,125 | 1,105,900 | 4,125 |
| 2018-01-29 | 4,090 | 4,100 | 4,040 | 4,080 | 452,600 | 4,080 |
| 2018-01-26 | 4,100 | 4,105 | 4,060 | 4,065 | 512,700 | 4,065 |
| 2018-01-25 | 4,085 | 4,105 | 4,075 | 4,080 | 536,300 | 4,080 |
| 2018-01-24 | 4,090 | 4,115 | 4,070 | 4,095 | 519,300 | 4,095 |
| 2018-01-23 | 4,080 | 4,130 | 4,070 | 4,125 | 564,100 | 4,125 |
| 2018-01-22 | 4,085 | 4,095 | 4,045 | 4,060 | 436,800 | 4,060 |
| 2018-01-19 | 4,085 | 4,115 | 4,055 | 4,105 | 514,400 | 4,105 |
| 2018-01-18 | 4,165 | 4,165 | 4,075 | 4,080 | 732,900 | 4,080 |
| 2018-01-17 | 4,140 | 4,165 | 4,090 | 4,155 | 721,000 | 4,155 |
| 2018-01-16 | 4,230 | 4,245 | 4,200 | 4,225 | 611,200 | 4,225 |
| 2018-01-15 | 4,265 | 4,295 | 4,160 | 4,200 | 703,300 | 4,200 |
| 2018-01-12 | 4,170 | 4,230 | 4,165 | 4,230 | 760,100 | 4,230 |
| 2018-01-11 | 4,110 | 4,180 | 4,110 | 4,165 | 695,000 | 4,165 |
| 2018-01-10 | 4,100 | 4,135 | 4,080 | 4,110 | 605,400 | 4,110 |
| 2018-01-09 | 4,165 | 4,200 | 4,080 | 4,095 | 1,186,800 | 4,095 |
| 2018-01-05 | 4,070 | 4,120 | 4,070 | 4,115 | 977,500 | 4,115 |
| 2018-01-04 | 4,055 | 4,080 | 4,020 | 4,045 | 800,300 | 4,045 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1984-03-28]1株→1.05株