6997 日本ケミコン(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 | 1,880 | 1,951 | 1,861 | 1,920 | 107,700 | 1,920 |
| 2018-12-27 | 1,890 | 1,918 | 1,868 | 1,889 | 145,500 | 1,889 |
| 2018-12-26 | 1,778 | 1,838 | 1,766 | 1,792 | 152,600 | 1,792 |
| 2018-12-25 | 1,732 | 1,798 | 1,710 | 1,773 | 325,600 | 1,773 |
| 2018-12-21 | 1,876 | 1,893 | 1,810 | 1,842 | 305,000 | 1,842 |
| 2018-12-20 | 1,910 | 1,910 | 1,846 | 1,869 | 321,900 | 1,869 |
| 2018-12-19 | 1,936 | 1,978 | 1,910 | 1,925 | 166,800 | 1,925 |
| 2018-12-18 | 1,950 | 2,007 | 1,934 | 1,945 | 153,100 | 1,945 |
| 2018-12-17 | 2,034 | 2,063 | 1,978 | 1,993 | 174,000 | 1,993 |
| 2018-12-14 | 2,034 | 2,067 | 1,986 | 2,038 | 135,400 | 2,038 |
| 2018-12-13 | 2,050 | 2,078 | 2,033 | 2,047 | 206,600 | 2,047 |
| 2018-12-12 | 1,965 | 2,029 | 1,942 | 2,000 | 220,100 | 2,000 |
| 2018-12-11 | 2,010 | 2,027 | 1,913 | 1,931 | 180,800 | 1,931 |
| 2018-12-10 | 2,010 | 2,018 | 1,947 | 1,990 | 255,100 | 1,990 |
| 2018-12-07 | 2,148 | 2,165 | 2,076 | 2,085 | 205,700 | 2,085 |
| 2018-12-06 | 2,225 | 2,225 | 2,078 | 2,112 | 312,700 | 2,112 |
| 2018-12-05 | 2,236 | 2,283 | 2,202 | 2,209 | 266,500 | 2,209 |
| 2018-12-04 | 2,425 | 2,425 | 2,335 | 2,336 | 134,000 | 2,336 |
| 2018-12-03 | 2,393 | 2,444 | 2,381 | 2,414 | 171,700 | 2,414 |
| 2018-11-30 | 2,355 | 2,379 | 2,315 | 2,343 | 121,800 | 2,343 |
| 2018-11-29 | 2,386 | 2,414 | 2,336 | 2,348 | 137,500 | 2,348 |
| 2018-11-28 | 2,380 | 2,404 | 2,330 | 2,350 | 188,200 | 2,350 |
| 2018-11-27 | 2,375 | 2,404 | 2,334 | 2,346 | 145,400 | 2,346 |
| 2018-11-26 | 2,333 | 2,405 | 2,301 | 2,349 | 266,300 | 2,349 |
| 2018-11-22 | 2,256 | 2,316 | 2,221 | 2,299 | 187,900 | 2,299 |
| 2018-11-21 | 2,183 | 2,255 | 2,174 | 2,239 | 220,700 | 2,239 |
| 2018-11-20 | 2,175 | 2,226 | 2,120 | 2,222 | 243,200 | 2,222 |
| 2018-11-19 | 2,101 | 2,219 | 2,080 | 2,213 | 266,300 | 2,213 |
| 2018-11-16 | 2,203 | 2,253 | 2,133 | 2,149 | 289,700 | 2,149 |
| 2018-11-15 | 2,213 | 2,229 | 2,152 | 2,177 | 247,200 | 2,177 |
| 2018-11-14 | 2,271 | 2,299 | 2,212 | 2,228 | 214,600 | 2,228 |
| 2018-11-13 | 2,225 | 2,230 | 2,162 | 2,221 | 297,900 | 2,221 |
| 2018-11-12 | 2,408 | 2,408 | 2,234 | 2,271 | 520,500 | 2,271 |
| 2018-11-09 | 2,500 | 2,565 | 2,413 | 2,438 | 447,200 | 2,438 |
| 2018-11-08 | 2,675 | 2,688 | 2,479 | 2,493 | 592,200 | 2,493 |
| 2018-11-07 | 2,781 | 2,955 | 2,596 | 2,617 | 578,900 | 2,617 |
| 2018-11-06 | 2,561 | 2,795 | 2,436 | 2,754 | 762,500 | 2,754 |
| 2018-11-05 | 2,739 | 2,780 | 2,683 | 2,711 | 307,000 | 2,711 |
| 2018-11-02 | 2,684 | 2,861 | 2,670 | 2,839 | 388,100 | 2,839 |
| 2018-11-01 | 2,553 | 2,724 | 2,507 | 2,631 | 387,900 | 2,631 |
| 2018-10-31 | 2,515 | 2,575 | 2,478 | 2,560 | 346,200 | 2,560 |
| 2018-10-30 | 2,301 | 2,447 | 2,301 | 2,415 | 327,700 | 2,415 |
| 2018-10-29 | 2,405 | 2,443 | 2,295 | 2,325 | 319,800 | 2,325 |
| 2018-10-26 | 2,458 | 2,498 | 2,386 | 2,431 | 389,700 | 2,431 |
| 2018-10-25 | 2,496 | 2,509 | 2,414 | 2,418 | 233,700 | 2,418 |
| 2018-10-24 | 2,601 | 2,628 | 2,556 | 2,587 | 177,900 | 2,587 |
| 2018-10-23 | 2,662 | 2,677 | 2,574 | 2,574 | 159,900 | 2,574 |
| 2018-10-22 | 2,590 | 2,691 | 2,572 | 2,677 | 144,000 | 2,677 |
| 2018-10-19 | 2,575 | 2,630 | 2,568 | 2,613 | 159,300 | 2,613 |
| 2018-10-18 | 2,700 | 2,721 | 2,631 | 2,645 | 195,100 | 2,645 |
| 2018-10-17 | 2,679 | 2,782 | 2,657 | 2,700 | 345,400 | 2,700 |
| 2018-10-16 | 2,632 | 2,645 | 2,565 | 2,596 | 340,900 | 2,596 |
| 2018-10-15 | 2,690 | 2,758 | 2,651 | 2,665 | 377,200 | 2,665 |
| 2018-10-12 | 2,572 | 2,700 | 2,568 | 2,689 | 325,900 | 2,689 |
| 2018-10-11 | 2,568 | 2,618 | 2,538 | 2,605 | 384,200 | 2,605 |
| 2018-10-10 | 2,789 | 2,793 | 2,702 | 2,721 | 289,900 | 2,721 |
| 2018-10-09 | 2,803 | 2,838 | 2,730 | 2,774 | 335,400 | 2,774 |
| 2018-10-05 | 2,977 | 2,994 | 2,904 | 2,913 | 285,700 | 2,913 |
| 2018-10-04 | 3,065 | 3,130 | 2,993 | 3,025 | 211,400 | 3,025 |
| 2018-10-03 | 3,140 | 3,150 | 3,060 | 3,070 | 238,700 | 3,070 |
| 2018-10-02 | 3,290 | 3,290 | 3,160 | 3,165 | 281,600 | 3,165 |
| 2018-10-01 | 3,185 | 3,290 | 3,130 | 3,260 | 185,600 | 3,260 |
| 2018-09-28 | 3,190 | 3,270 | 3,160 | 3,180 | 197,300 | 3,180 |
| 2018-09-27 | 3,160 | 3,195 | 3,115 | 3,120 | 174,000 | 3,120 |
| 2018-09-26 | 3,130 | 3,240 | 3,120 | 3,190 | 127,000 | 3,190 |
| 2018-09-25 | 3,170 | 3,170 | 3,060 | 3,130 | 147,800 | 3,130 |
| 2018-09-21 | 3,105 | 3,185 | 3,105 | 3,170 | 150,700 | 3,170 |
| 2018-09-20 | 3,170 | 3,170 | 3,060 | 3,085 | 156,100 | 3,085 |
| 2018-09-19 | 3,170 | 3,195 | 3,065 | 3,145 | 317,600 | 3,145 |
| 2018-09-18 | 3,075 | 3,115 | 3,005 | 3,110 | 173,400 | 3,110 |
| 2018-09-14 | 3,005 | 3,100 | 2,980 | 3,075 | 340,700 | 3,075 |
| 2018-09-13 | 2,995 | 3,030 | 2,916 | 2,960 | 275,300 | 2,960 |
| 2018-09-12 | 3,130 | 3,130 | 2,992 | 3,020 | 284,400 | 3,020 |
| 2018-09-11 | 3,120 | 3,155 | 3,040 | 3,135 | 142,900 | 3,135 |
| 2018-09-10 | 3,090 | 3,120 | 3,060 | 3,085 | 176,100 | 3,085 |
| 2018-09-07 | 3,115 | 3,130 | 3,050 | 3,090 | 281,400 | 3,090 |
| 2018-09-06 | 3,205 | 3,245 | 3,155 | 3,185 | 298,500 | 3,185 |
| 2018-09-05 | 3,325 | 3,365 | 3,230 | 3,290 | 203,700 | 3,290 |
| 2018-09-04 | 3,330 | 3,460 | 3,310 | 3,345 | 420,400 | 3,345 |
| 2018-09-03 | 3,550 | 3,565 | 3,280 | 3,320 | 667,000 | 3,320 |
| 2018-08-31 | 3,605 | 3,690 | 3,595 | 3,650 | 141,900 | 3,650 |
| 2018-08-30 | 3,725 | 3,760 | 3,605 | 3,680 | 350,800 | 3,680 |
| 2018-08-29 | 3,520 | 3,650 | 3,495 | 3,640 | 222,600 | 3,640 |
| 2018-08-28 | 3,645 | 3,665 | 3,475 | 3,490 | 210,700 | 3,490 |
| 2018-08-27 | 3,490 | 3,605 | 3,475 | 3,575 | 168,900 | 3,575 |
| 2018-08-24 | 3,380 | 3,440 | 3,380 | 3,440 | 118,700 | 3,440 |
| 2018-08-23 | 3,440 | 3,450 | 3,325 | 3,335 | 152,300 | 3,335 |
| 2018-08-22 | 3,330 | 3,480 | 3,310 | 3,430 | 221,800 | 3,430 |
| 2018-08-21 | 3,400 | 3,440 | 3,310 | 3,345 | 233,900 | 3,345 |
| 2018-08-20 | 3,545 | 3,550 | 3,410 | 3,430 | 301,700 | 3,430 |
| 2018-08-17 | 3,540 | 3,665 | 3,515 | 3,615 | 464,300 | 3,615 |
| 2018-08-16 | 3,375 | 3,465 | 3,325 | 3,415 | 283,600 | 3,415 |
| 2018-08-15 | 3,620 | 3,675 | 3,420 | 3,435 | 443,700 | 3,435 |
| 2018-08-14 | 3,550 | 3,645 | 3,515 | 3,620 | 274,800 | 3,620 |
| 2018-08-13 | 3,575 | 3,670 | 3,500 | 3,520 | 208,000 | 3,520 |
| 2018-08-10 | 3,885 | 3,925 | 3,590 | 3,605 | 389,600 | 3,605 |
| 2018-08-09 | 3,765 | 3,965 | 3,710 | 3,940 | 339,800 | 3,940 |
| 2018-08-08 | 3,510 | 3,800 | 3,510 | 3,790 | 428,400 | 3,790 |
| 2018-08-07 | 3,725 | 3,755 | 3,485 | 3,495 | 792,700 | 3,495 |
| 2018-08-06 | 3,685 | 3,810 | 3,505 | 3,780 | 901,300 | 3,780 |
| 2018-08-03 | 3,870 | 3,930 | 3,820 | 3,895 | 259,200 | 3,895 |
| 2018-08-02 | 3,940 | 3,965 | 3,855 | 3,860 | 166,000 | 3,860 |
| 2018-08-01 | 3,960 | 4,015 | 3,935 | 3,970 | 154,300 | 3,970 |
| 2018-07-31 | 3,880 | 3,920 | 3,820 | 3,890 | 246,100 | 3,890 |
| 2018-07-30 | 4,020 | 4,035 | 3,905 | 3,950 | 193,400 | 3,950 |
| 2018-07-27 | 3,970 | 4,035 | 3,895 | 4,030 | 230,500 | 4,030 |
| 2018-07-26 | 4,020 | 4,030 | 3,940 | 3,960 | 235,900 | 3,960 |
| 2018-07-25 | 3,905 | 4,135 | 3,905 | 4,050 | 443,500 | 4,050 |
| 2018-07-24 | 3,900 | 3,975 | 3,795 | 3,875 | 608,300 | 3,875 |
| 2018-07-23 | 4,075 | 4,095 | 3,840 | 3,850 | 529,300 | 3,850 |
| 2018-07-20 | 4,175 | 4,215 | 4,090 | 4,125 | 307,200 | 4,125 |
| 2018-07-19 | 4,215 | 4,245 | 4,085 | 4,125 | 434,900 | 4,125 |
| 2018-07-18 | 4,270 | 4,360 | 4,165 | 4,215 | 220,400 | 4,215 |
| 2018-07-17 | 4,380 | 4,380 | 4,150 | 4,225 | 298,900 | 4,225 |
| 2018-07-13 | 4,370 | 4,420 | 4,270 | 4,380 | 329,000 | 4,380 |
| 2018-07-12 | 4,630 | 4,630 | 4,305 | 4,340 | 538,300 | 4,340 |
| 2018-07-11 | 4,700 | 4,715 | 4,560 | 4,630 | 440,300 | 4,630 |
| 2018-07-10 | 4,830 | 4,835 | 4,530 | 4,760 | 709,100 | 4,760 |
| 2018-07-09 | 4,660 | 4,930 | 4,565 | 4,830 | 1,034,100 | 4,830 |
| 2018-07-06 | 4,475 | 4,710 | 4,460 | 4,645 | 816,200 | 4,645 |
| 2018-07-05 | 4,425 | 4,575 | 4,350 | 4,385 | 438,400 | 4,385 |
| 2018-07-04 | 4,380 | 4,425 | 4,285 | 4,365 | 223,700 | 4,365 |
| 2018-07-03 | 4,335 | 4,495 | 4,320 | 4,410 | 356,600 | 4,410 |
| 2018-07-02 | 4,315 | 4,445 | 4,315 | 4,325 | 279,900 | 4,325 |
| 2018-06-29 | 4,225 | 4,335 | 4,150 | 4,315 | 219,300 | 4,315 |
| 2018-06-28 | 4,340 | 4,370 | 4,140 | 4,190 | 305,000 | 4,190 |
| 2018-06-27 | 4,125 | 4,325 | 4,075 | 4,295 | 369,200 | 4,295 |
| 2018-06-26 | 4,065 | 4,125 | 3,905 | 4,060 | 271,400 | 4,060 |
| 2018-06-25 | 4,140 | 4,245 | 4,090 | 4,125 | 443,500 | 4,125 |
| 2018-06-22 | 3,920 | 4,100 | 3,900 | 4,070 | 219,700 | 4,070 |
| 2018-06-21 | 3,920 | 4,145 | 3,915 | 3,990 | 387,700 | 3,990 |
| 2018-06-20 | 4,085 | 4,090 | 3,715 | 3,910 | 605,100 | 3,910 |
| 2018-06-19 | 4,095 | 4,180 | 4,020 | 4,085 | 267,400 | 4,085 |
| 2018-06-18 | 4,225 | 4,235 | 4,100 | 4,145 | 259,300 | 4,145 |
| 2018-06-15 | 4,145 | 4,375 | 4,145 | 4,255 | 527,400 | 4,255 |
| 2018-06-14 | 4,095 | 4,210 | 4,095 | 4,120 | 172,700 | 4,120 |
| 2018-06-13 | 4,130 | 4,185 | 3,995 | 4,115 | 329,700 | 4,115 |
| 2018-06-12 | 4,355 | 4,360 | 4,135 | 4,155 | 410,300 | 4,155 |
| 2018-06-11 | 4,320 | 4,365 | 4,265 | 4,330 | 163,600 | 4,330 |
| 2018-06-08 | 4,240 | 4,390 | 4,240 | 4,320 | 238,700 | 4,320 |
| 2018-06-07 | 4,255 | 4,450 | 4,205 | 4,285 | 715,800 | 4,285 |
| 2018-06-06 | 4,345 | 4,415 | 4,175 | 4,210 | 562,000 | 4,210 |
| 2018-06-05 | 4,250 | 4,365 | 4,240 | 4,340 | 384,500 | 4,340 |
| 2018-06-04 | 4,130 | 4,230 | 4,095 | 4,190 | 269,000 | 4,190 |
| 2018-06-01 | 4,075 | 4,150 | 4,070 | 4,130 | 126,600 | 4,130 |
| 2018-05-31 | 4,135 | 4,150 | 4,050 | 4,110 | 251,200 | 4,110 |
| 2018-05-30 | 4,015 | 4,155 | 4,005 | 4,095 | 260,100 | 4,095 |
| 2018-05-29 | 4,150 | 4,230 | 4,070 | 4,105 | 450,600 | 4,105 |
| 2018-05-28 | 4,185 | 4,330 | 4,115 | 4,180 | 482,300 | 4,180 |
| 2018-05-25 | 4,200 | 4,240 | 4,065 | 4,185 | 672,900 | 4,185 |
| 2018-05-24 | 4,055 | 4,130 | 3,980 | 4,015 | 520,900 | 4,015 |
| 2018-05-23 | 4,170 | 4,215 | 4,090 | 4,100 | 428,200 | 4,100 |
| 2018-05-22 | 4,170 | 4,265 | 4,150 | 4,225 | 654,500 | 4,225 |
| 2018-05-21 | 4,050 | 4,215 | 4,010 | 4,175 | 769,100 | 4,175 |
| 2018-05-18 | 3,840 | 4,130 | 3,815 | 4,075 | 938,800 | 4,075 |
| 2018-05-17 | 3,890 | 4,065 | 3,805 | 3,840 | 902,000 | 3,840 |
| 2018-05-16 | 3,780 | 4,040 | 3,760 | 3,895 | 1,230,500 | 3,895 |
| 2018-05-15 | 3,625 | 3,835 | 3,530 | 3,795 | 1,241,400 | 3,795 |
| 2018-05-14 | 3,345 | 3,630 | 3,280 | 3,600 | 1,679,600 | 3,600 |
| 2018-05-11 | 3,205 | 3,205 | 3,200 | 3,205 | 579,200 | 3,205 |
| 2018-05-10 | 2,685 | 2,744 | 2,673 | 2,703 | 247,600 | 2,703 |
| 2018-05-09 | 2,642 | 2,679 | 2,615 | 2,668 | 174,300 | 2,668 |
| 2018-05-08 | 2,547 | 2,654 | 2,547 | 2,634 | 245,600 | 2,634 |
| 2018-05-07 | 2,552 | 2,557 | 2,515 | 2,547 | 111,600 | 2,547 |
| 2018-05-02 | 2,501 | 2,567 | 2,497 | 2,534 | 144,400 | 2,534 |
| 2018-05-01 | 2,510 | 2,511 | 2,464 | 2,499 | 156,500 | 2,499 |
| 2018-04-27 | 2,611 | 2,611 | 2,516 | 2,545 | 147,500 | 2,545 |
| 2018-04-26 | 2,597 | 2,627 | 2,574 | 2,580 | 127,100 | 2,580 |
| 2018-04-25 | 2,584 | 2,585 | 2,527 | 2,556 | 189,900 | 2,556 |
| 2018-04-24 | 2,596 | 2,619 | 2,584 | 2,610 | 109,300 | 2,610 |
| 2018-04-23 | 2,560 | 2,600 | 2,554 | 2,567 | 55,900 | 2,567 |
| 2018-04-20 | 2,615 | 2,615 | 2,560 | 2,569 | 80,400 | 2,569 |
| 2018-04-19 | 2,585 | 2,630 | 2,579 | 2,600 | 116,100 | 2,600 |
| 2018-04-18 | 2,550 | 2,588 | 2,526 | 2,573 | 155,200 | 2,573 |
| 2018-04-17 | 2,611 | 2,646 | 2,543 | 2,558 | 125,300 | 2,558 |
| 2018-04-16 | 2,621 | 2,638 | 2,574 | 2,611 | 126,600 | 2,611 |
| 2018-04-13 | 2,483 | 2,621 | 2,483 | 2,605 | 264,600 | 2,605 |
| 2018-04-12 | 2,537 | 2,537 | 2,455 | 2,456 | 198,100 | 2,456 |
| 2018-04-11 | 2,538 | 2,602 | 2,520 | 2,573 | 193,100 | 2,573 |
| 2018-04-10 | 2,446 | 2,525 | 2,421 | 2,524 | 237,100 | 2,524 |
| 2018-04-09 | 2,468 | 2,482 | 2,388 | 2,442 | 276,100 | 2,442 |
| 2018-04-06 | 2,492 | 2,508 | 2,444 | 2,502 | 260,100 | 2,502 |
| 2018-04-05 | 2,444 | 2,474 | 2,400 | 2,462 | 199,100 | 2,462 |
| 2018-04-04 | 2,426 | 2,426 | 2,387 | 2,412 | 191,300 | 2,412 |
| 2018-04-03 | 2,449 | 2,449 | 2,387 | 2,412 | 233,200 | 2,412 |
| 2018-03-30 | 2,477 | 2,516 | 2,477 | 2,494 | 166,100 | 2,494 |
| 2018-03-29 | 2,510 | 2,520 | 2,442 | 2,472 | 130,000 | 2,472 |
| 2018-03-28 | 2,424 | 2,471 | 2,409 | 2,467 | 151,200 | 2,467 |
| 2018-03-27 | 2,445 | 2,527 | 2,430 | 2,504 | 179,600 | 2,504 |
| 2018-03-26 | 2,390 | 2,416 | 2,342 | 2,415 | 235,700 | 2,415 |
| 2018-03-23 | 2,495 | 2,500 | 2,427 | 2,434 | 269,400 | 2,434 |
| 2018-03-22 | 2,607 | 2,611 | 2,521 | 2,559 | 268,200 | 2,559 |
| 2018-03-20 | 2,585 | 2,621 | 2,551 | 2,617 | 138,100 | 2,617 |
| 2018-03-19 | 2,636 | 2,654 | 2,598 | 2,610 | 125,500 | 2,610 |
| 2018-03-16 | 2,676 | 2,682 | 2,627 | 2,636 | 173,400 | 2,636 |
| 2018-03-15 | 2,690 | 2,699 | 2,613 | 2,672 | 153,200 | 2,672 |
| 2018-03-14 | 2,676 | 2,728 | 2,650 | 2,703 | 222,900 | 2,703 |
| 2018-03-13 | 2,702 | 2,719 | 2,659 | 2,719 | 243,900 | 2,719 |
| 2018-03-12 | 2,695 | 2,754 | 2,676 | 2,730 | 225,100 | 2,730 |
| 2018-03-09 | 2,678 | 2,683 | 2,635 | 2,663 | 251,700 | 2,663 |
| 2018-03-08 | 2,691 | 2,711 | 2,608 | 2,638 | 355,000 | 2,638 |
| 2018-03-07 | 2,737 | 2,755 | 2,691 | 2,715 | 112,500 | 2,715 |
| 2018-03-06 | 2,767 | 2,803 | 2,750 | 2,752 | 107,600 | 2,752 |
| 2018-03-05 | 2,797 | 2,813 | 2,691 | 2,707 | 145,600 | 2,707 |
| 2018-03-02 | 2,770 | 2,816 | 2,753 | 2,797 | 160,300 | 2,797 |
| 2018-03-01 | 2,883 | 2,886 | 2,833 | 2,862 | 112,600 | 2,862 |
| 2018-02-28 | 2,940 | 2,960 | 2,884 | 2,910 | 166,400 | 2,910 |
| 2018-02-27 | 2,895 | 2,975 | 2,865 | 2,960 | 236,800 | 2,960 |
| 2018-02-26 | 2,887 | 2,907 | 2,822 | 2,857 | 184,300 | 2,857 |
| 2018-02-23 | 2,764 | 2,867 | 2,757 | 2,859 | 208,700 | 2,859 |
| 2018-02-22 | 2,790 | 2,790 | 2,692 | 2,743 | 245,300 | 2,743 |
| 2018-02-21 | 2,785 | 2,856 | 2,772 | 2,819 | 179,900 | 2,819 |
| 2018-02-20 | 2,804 | 2,816 | 2,748 | 2,796 | 188,600 | 2,796 |
| 2018-02-19 | 2,795 | 2,847 | 2,790 | 2,841 | 108,800 | 2,841 |
| 2018-02-16 | 2,782 | 2,820 | 2,763 | 2,789 | 147,700 | 2,789 |
| 2018-02-15 | 2,707 | 2,800 | 2,700 | 2,751 | 159,500 | 2,751 |
| 2018-02-14 | 2,741 | 2,779 | 2,650 | 2,710 | 248,800 | 2,710 |
| 2018-02-13 | 2,855 | 2,865 | 2,763 | 2,764 | 228,100 | 2,764 |
| 2018-02-09 | 2,765 | 2,797 | 2,735 | 2,797 | 371,900 | 2,797 |
| 2018-02-08 | 2,930 | 2,972 | 2,863 | 2,909 | 466,000 | 2,909 |
| 2018-02-07 | 3,170 | 3,175 | 2,900 | 2,901 | 477,300 | 2,901 |
| 2018-02-06 | 3,125 | 3,165 | 2,900 | 2,958 | 1,038,700 | 2,958 |
| 2018-02-05 | 3,615 | 3,615 | 3,495 | 3,565 | 308,600 | 3,565 |
| 2018-02-02 | 3,700 | 3,720 | 3,630 | 3,685 | 158,000 | 3,685 |
| 2018-02-01 | 3,710 | 3,735 | 3,655 | 3,730 | 138,500 | 3,730 |
| 2018-01-31 | 3,605 | 3,735 | 3,600 | 3,695 | 219,100 | 3,695 |
| 2018-01-30 | 3,685 | 3,710 | 3,615 | 3,635 | 166,700 | 3,635 |
| 2018-01-29 | 3,710 | 3,755 | 3,670 | 3,705 | 141,300 | 3,705 |
| 2018-01-26 | 3,715 | 3,725 | 3,670 | 3,695 | 112,700 | 3,695 |
| 2018-01-25 | 3,705 | 3,735 | 3,655 | 3,710 | 167,000 | 3,710 |
| 2018-01-24 | 3,795 | 3,805 | 3,710 | 3,725 | 222,900 | 3,725 |
| 2018-01-23 | 3,750 | 3,810 | 3,745 | 3,800 | 210,100 | 3,800 |
| 2018-01-22 | 3,785 | 3,785 | 3,700 | 3,720 | 146,900 | 3,720 |
| 2018-01-19 | 3,755 | 3,815 | 3,755 | 3,785 | 183,300 | 3,785 |
| 2018-01-18 | 3,770 | 3,820 | 3,730 | 3,730 | 241,800 | 3,730 |
| 2018-01-17 | 3,730 | 3,790 | 3,720 | 3,730 | 178,700 | 3,730 |
| 2018-01-16 | 3,735 | 3,750 | 3,690 | 3,750 | 162,700 | 3,750 |
| 2018-01-15 | 3,740 | 3,780 | 3,735 | 3,770 | 171,900 | 3,770 |
| 2018-01-12 | 3,715 | 3,745 | 3,700 | 3,715 | 179,000 | 3,715 |
| 2018-01-11 | 3,645 | 3,715 | 3,615 | 3,715 | 209,000 | 3,715 |
| 2018-01-10 | 3,700 | 3,710 | 3,660 | 3,680 | 114,200 | 3,680 |
| 2018-01-09 | 3,690 | 3,710 | 3,660 | 3,695 | 143,600 | 3,695 |
| 2018-01-05 | 3,680 | 3,695 | 3,620 | 3,640 | 158,300 | 3,640 |
| 2018-01-04 | 3,585 | 3,675 | 3,580 | 3,655 | 217,000 | 3,655 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株
