7956 ピジョン(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 | 4,680 | 4,715 | 4,580 | 4,700 | 1,012,600 | 4,700 |
| 2018-12-27 | 4,610 | 4,695 | 4,480 | 4,645 | 1,539,400 | 4,645 |
| 2018-12-26 | 4,380 | 4,525 | 4,260 | 4,330 | 1,064,400 | 4,330 |
| 2018-12-25 | 4,315 | 4,445 | 4,235 | 4,415 | 934,000 | 4,415 |
| 2018-12-21 | 4,640 | 4,730 | 4,430 | 4,510 | 1,495,300 | 4,510 |
| 2018-12-20 | 4,895 | 4,975 | 4,740 | 4,775 | 821,600 | 4,775 |
| 2018-12-19 | 4,780 | 4,920 | 4,765 | 4,915 | 998,700 | 4,915 |
| 2018-12-18 | 4,785 | 4,910 | 4,700 | 4,740 | 884,600 | 4,740 |
| 2018-12-17 | 4,865 | 4,955 | 4,765 | 4,930 | 1,020,700 | 4,930 |
| 2018-12-14 | 5,040 | 5,070 | 4,875 | 4,900 | 1,206,600 | 4,900 |
| 2018-12-13 | 4,980 | 5,020 | 4,855 | 5,010 | 1,307,100 | 5,010 |
| 2018-12-12 | 4,710 | 4,950 | 4,670 | 4,925 | 1,335,200 | 4,925 |
| 2018-12-11 | 4,630 | 4,675 | 4,605 | 4,640 | 1,030,600 | 4,640 |
| 2018-12-10 | 4,620 | 4,650 | 4,465 | 4,550 | 1,110,800 | 4,550 |
| 2018-12-07 | 4,770 | 4,790 | 4,595 | 4,750 | 1,232,700 | 4,750 |
| 2018-12-06 | 4,780 | 4,820 | 4,530 | 4,630 | 1,588,100 | 4,630 |
| 2018-12-05 | 4,650 | 4,785 | 4,625 | 4,750 | 2,009,600 | 4,750 |
| 2018-12-04 | 4,735 | 4,785 | 4,580 | 4,605 | 2,268,300 | 4,605 |
| 2018-12-03 | 4,885 | 4,965 | 4,710 | 4,805 | 1,801,300 | 4,805 |
| 2018-11-30 | 4,775 | 4,810 | 4,585 | 4,675 | 9,711,300 | 4,675 |
| 2018-11-29 | 4,910 | 4,945 | 4,705 | 4,735 | 1,448,400 | 4,735 |
| 2018-11-28 | 4,940 | 5,010 | 4,805 | 4,830 | 1,031,700 | 4,830 |
| 2018-11-27 | 4,865 | 4,895 | 4,720 | 4,835 | 1,398,200 | 4,835 |
| 2018-11-26 | 5,010 | 5,040 | 4,810 | 4,830 | 957,900 | 4,830 |
| 2018-11-22 | 4,815 | 4,960 | 4,800 | 4,945 | 1,056,700 | 4,945 |
| 2018-11-21 | 4,725 | 4,820 | 4,655 | 4,785 | 1,119,800 | 4,785 |
| 2018-11-20 | 4,975 | 4,980 | 4,720 | 4,865 | 1,243,800 | 4,865 |
| 2018-11-19 | 5,110 | 5,250 | 5,020 | 5,040 | 878,700 | 5,040 |
| 2018-11-16 | 5,200 | 5,230 | 5,060 | 5,140 | 691,900 | 5,140 |
| 2018-11-15 | 5,000 | 5,190 | 4,975 | 5,150 | 637,300 | 5,150 |
| 2018-11-14 | 5,070 | 5,140 | 4,980 | 5,070 | 1,212,300 | 5,070 |
| 2018-11-13 | 5,030 | 5,050 | 4,875 | 5,030 | 1,529,100 | 5,030 |
| 2018-11-12 | 5,140 | 5,270 | 5,070 | 5,160 | 830,400 | 5,160 |
| 2018-11-09 | 5,290 | 5,350 | 5,180 | 5,190 | 856,600 | 5,190 |
| 2018-11-08 | 5,210 | 5,310 | 5,150 | 5,290 | 624,100 | 5,290 |
| 2018-11-07 | 5,070 | 5,190 | 5,020 | 5,110 | 924,000 | 5,110 |
| 2018-11-06 | 5,070 | 5,130 | 4,985 | 5,030 | 637,400 | 5,030 |
| 2018-11-05 | 5,130 | 5,160 | 4,995 | 4,995 | 711,100 | 4,995 |
| 2018-11-02 | 5,010 | 5,250 | 5,010 | 5,230 | 1,519,900 | 5,230 |
| 2018-11-01 | 4,790 | 4,835 | 4,755 | 4,800 | 590,000 | 4,800 |
| 2018-10-31 | 4,705 | 4,820 | 4,685 | 4,790 | 1,014,900 | 4,790 |
| 2018-10-30 | 4,440 | 4,725 | 4,425 | 4,635 | 1,154,600 | 4,635 |
| 2018-10-29 | 4,605 | 4,680 | 4,460 | 4,475 | 1,152,900 | 4,475 |
| 2018-10-26 | 4,890 | 4,910 | 4,605 | 4,675 | 1,502,300 | 4,675 |
| 2018-10-25 | 4,850 | 4,940 | 4,740 | 4,820 | 1,441,900 | 4,820 |
| 2018-10-24 | 5,140 | 5,230 | 5,010 | 5,060 | 624,200 | 5,060 |
| 2018-10-23 | 5,120 | 5,170 | 5,080 | 5,090 | 857,200 | 5,090 |
| 2018-10-22 | 5,000 | 5,270 | 4,985 | 5,230 | 1,400,200 | 5,230 |
| 2018-10-19 | 5,030 | 5,080 | 4,930 | 4,970 | 1,563,800 | 4,970 |
| 2018-10-18 | 5,340 | 5,370 | 4,990 | 5,090 | 1,585,600 | 5,090 |
| 2018-10-17 | 5,390 | 5,430 | 5,230 | 5,380 | 1,442,000 | 5,380 |
| 2018-10-16 | 5,600 | 5,640 | 5,210 | 5,290 | 2,220,700 | 5,290 |
| 2018-10-15 | 5,880 | 5,910 | 5,740 | 5,760 | 684,800 | 5,760 |
| 2018-10-12 | 5,890 | 6,050 | 5,860 | 5,960 | 605,300 | 5,960 |
| 2018-10-11 | 5,800 | 5,980 | 5,780 | 5,880 | 984,300 | 5,880 |
| 2018-10-10 | 6,140 | 6,220 | 6,080 | 6,100 | 595,200 | 6,100 |
| 2018-10-09 | 6,120 | 6,160 | 6,020 | 6,110 | 574,200 | 6,110 |
| 2018-10-05 | 5,980 | 6,170 | 5,910 | 6,100 | 1,044,600 | 6,100 |
| 2018-10-04 | 6,330 | 6,380 | 6,130 | 6,230 | 1,083,100 | 6,230 |
| 2018-10-03 | 6,520 | 6,650 | 6,500 | 6,530 | 769,900 | 6,530 |
| 2018-10-02 | 6,470 | 6,550 | 6,440 | 6,460 | 514,100 | 6,460 |
| 2018-10-01 | 6,390 | 6,490 | 6,340 | 6,430 | 408,800 | 6,430 |
| 2018-09-28 | 6,430 | 6,490 | 6,390 | 6,400 | 666,600 | 6,400 |
| 2018-09-27 | 6,300 | 6,420 | 6,240 | 6,290 | 634,700 | 6,290 |
| 2018-09-26 | 6,080 | 6,280 | 6,060 | 6,270 | 605,500 | 6,270 |
| 2018-09-25 | 5,930 | 6,140 | 5,930 | 6,130 | 964,600 | 6,130 |
| 2018-09-21 | 5,990 | 6,010 | 5,830 | 5,850 | 903,000 | 5,850 |
| 2018-09-20 | 6,000 | 6,070 | 5,900 | 6,030 | 686,200 | 6,030 |
| 2018-09-19 | 6,100 | 6,200 | 6,030 | 6,070 | 1,027,900 | 6,070 |
| 2018-09-18 | 5,980 | 6,070 | 5,910 | 6,030 | 768,700 | 6,030 |
| 2018-09-14 | 5,950 | 5,990 | 5,870 | 5,980 | 605,800 | 5,980 |
| 2018-09-13 | 5,890 | 5,950 | 5,830 | 5,880 | 721,200 | 5,880 |
| 2018-09-12 | 5,760 | 5,860 | 5,720 | 5,840 | 576,800 | 5,840 |
| 2018-09-11 | 5,680 | 5,800 | 5,660 | 5,780 | 685,600 | 5,780 |
| 2018-09-10 | 5,600 | 5,630 | 5,550 | 5,610 | 471,600 | 5,610 |
| 2018-09-07 | 5,560 | 5,600 | 5,510 | 5,550 | 545,500 | 5,550 |
| 2018-09-06 | 5,420 | 5,720 | 5,410 | 5,560 | 1,289,300 | 5,560 |
| 2018-09-05 | 5,460 | 5,460 | 5,350 | 5,430 | 764,600 | 5,430 |
| 2018-09-04 | 5,520 | 5,640 | 5,310 | 5,460 | 1,293,200 | 5,460 |
| 2018-09-03 | 5,340 | 5,370 | 5,290 | 5,290 | 421,700 | 5,290 |
| 2018-08-31 | 5,240 | 5,400 | 5,230 | 5,370 | 382,900 | 5,370 |
| 2018-08-30 | 5,260 | 5,410 | 5,250 | 5,330 | 573,600 | 5,330 |
| 2018-08-29 | 5,230 | 5,300 | 5,220 | 5,240 | 221,200 | 5,240 |
| 2018-08-28 | 5,320 | 5,330 | 5,210 | 5,240 | 493,400 | 5,240 |
| 2018-08-27 | 5,200 | 5,330 | 5,180 | 5,320 | 350,900 | 5,320 |
| 2018-08-24 | 5,280 | 5,300 | 5,140 | 5,180 | 336,300 | 5,180 |
| 2018-08-23 | 5,080 | 5,210 | 5,060 | 5,190 | 339,300 | 5,190 |
| 2018-08-22 | 5,100 | 5,110 | 5,020 | 5,090 | 318,900 | 5,090 |
| 2018-08-21 | 4,950 | 5,070 | 4,900 | 5,030 | 385,700 | 5,030 |
| 2018-08-20 | 4,940 | 4,990 | 4,880 | 4,970 | 762,100 | 4,970 |
| 2018-08-17 | 5,100 | 5,140 | 5,000 | 5,010 | 614,100 | 5,010 |
| 2018-08-16 | 5,310 | 5,330 | 4,950 | 5,040 | 958,500 | 5,040 |
| 2018-08-15 | 5,470 | 5,490 | 5,360 | 5,390 | 614,700 | 5,390 |
| 2018-08-14 | 5,290 | 5,450 | 5,280 | 5,410 | 482,500 | 5,410 |
| 2018-08-13 | 5,260 | 5,310 | 5,160 | 5,200 | 384,200 | 5,200 |
| 2018-08-10 | 5,430 | 5,470 | 5,290 | 5,300 | 479,100 | 5,300 |
| 2018-08-09 | 5,360 | 5,440 | 5,280 | 5,430 | 288,400 | 5,430 |
| 2018-08-08 | 5,380 | 5,470 | 5,360 | 5,380 | 481,400 | 5,380 |
| 2018-08-07 | 5,320 | 5,370 | 5,260 | 5,350 | 288,400 | 5,350 |
| 2018-08-06 | 5,380 | 5,420 | 5,340 | 5,350 | 310,400 | 5,350 |
| 2018-08-03 | 5,410 | 5,420 | 5,330 | 5,340 | 273,800 | 5,340 |
| 2018-08-02 | 5,390 | 5,400 | 5,290 | 5,330 | 413,500 | 5,330 |
| 2018-08-01 | 5,430 | 5,450 | 5,380 | 5,400 | 320,000 | 5,400 |
| 2018-07-31 | 5,420 | 5,460 | 5,350 | 5,370 | 678,500 | 5,370 |
| 2018-07-30 | 5,540 | 5,540 | 5,440 | 5,490 | 323,000 | 5,490 |
| 2018-07-27 | 5,510 | 5,540 | 5,430 | 5,540 | 383,300 | 5,540 |
| 2018-07-26 | 5,550 | 5,590 | 5,470 | 5,510 | 703,400 | 5,510 |
| 2018-07-25 | 5,410 | 5,520 | 5,310 | 5,500 | 744,000 | 5,500 |
| 2018-07-24 | 5,500 | 5,520 | 5,440 | 5,470 | 547,900 | 5,470 |
| 2018-07-23 | 5,590 | 5,640 | 5,490 | 5,500 | 377,100 | 5,500 |
| 2018-07-20 | 5,700 | 5,740 | 5,510 | 5,580 | 804,200 | 5,580 |
| 2018-07-19 | 5,930 | 5,930 | 5,610 | 5,650 | 1,475,800 | 5,650 |
| 2018-07-18 | 6,060 | 6,120 | 5,930 | 5,960 | 682,600 | 5,960 |
| 2018-07-17 | 5,910 | 6,040 | 5,880 | 6,010 | 780,900 | 6,010 |
| 2018-07-13 | 5,780 | 5,940 | 5,740 | 5,880 | 572,100 | 5,880 |
| 2018-07-12 | 5,760 | 5,870 | 5,740 | 5,780 | 525,000 | 5,780 |
| 2018-07-11 | 5,490 | 5,700 | 5,490 | 5,660 | 708,400 | 5,660 |
| 2018-07-10 | 5,620 | 5,660 | 5,480 | 5,490 | 735,600 | 5,490 |
| 2018-07-09 | 5,490 | 5,620 | 5,440 | 5,620 | 584,200 | 5,620 |
| 2018-07-06 | 5,330 | 5,430 | 5,310 | 5,390 | 444,800 | 5,390 |
| 2018-07-05 | 5,460 | 5,470 | 5,320 | 5,350 | 469,100 | 5,350 |
| 2018-07-04 | 5,320 | 5,500 | 5,300 | 5,490 | 565,700 | 5,490 |
| 2018-07-03 | 5,240 | 5,320 | 5,230 | 5,270 | 861,700 | 5,270 |
| 2018-07-02 | 5,410 | 5,420 | 5,210 | 5,220 | 362,800 | 5,220 |
| 2018-06-29 | 5,380 | 5,420 | 5,320 | 5,390 | 351,100 | 5,390 |
| 2018-06-28 | 5,350 | 5,370 | 5,270 | 5,350 | 446,200 | 5,350 |
| 2018-06-27 | 5,270 | 5,470 | 5,260 | 5,430 | 393,100 | 5,430 |
| 2018-06-26 | 5,390 | 5,390 | 5,270 | 5,290 | 435,000 | 5,290 |
| 2018-06-25 | 5,480 | 5,490 | 5,370 | 5,430 | 332,400 | 5,430 |
| 2018-06-22 | 5,420 | 5,470 | 5,400 | 5,430 | 457,400 | 5,430 |
| 2018-06-21 | 5,410 | 5,460 | 5,380 | 5,390 | 459,000 | 5,390 |
| 2018-06-20 | 5,540 | 5,620 | 5,460 | 5,500 | 552,300 | 5,500 |
| 2018-06-19 | 5,580 | 5,580 | 5,380 | 5,480 | 737,200 | 5,480 |
| 2018-06-18 | 5,550 | 5,580 | 5,480 | 5,570 | 447,800 | 5,570 |
| 2018-06-15 | 5,580 | 5,590 | 5,500 | 5,530 | 325,800 | 5,530 |
| 2018-06-14 | 5,590 | 5,600 | 5,460 | 5,540 | 550,300 | 5,540 |
| 2018-06-13 | 5,440 | 5,590 | 5,380 | 5,530 | 839,900 | 5,530 |
| 2018-06-12 | 5,380 | 5,400 | 5,230 | 5,390 | 762,400 | 5,390 |
| 2018-06-11 | 5,190 | 5,220 | 5,140 | 5,210 | 287,300 | 5,210 |
| 2018-06-08 | 5,220 | 5,240 | 5,170 | 5,200 | 468,500 | 5,200 |
| 2018-06-07 | 5,270 | 5,270 | 5,170 | 5,240 | 304,200 | 5,240 |
| 2018-06-06 | 5,310 | 5,330 | 5,130 | 5,220 | 684,900 | 5,220 |
| 2018-06-05 | 5,270 | 5,300 | 5,170 | 5,270 | 625,100 | 5,270 |
| 2018-06-04 | 5,320 | 5,390 | 5,200 | 5,210 | 679,800 | 5,210 |
| 2018-06-01 | 5,340 | 5,390 | 5,260 | 5,260 | 618,500 | 5,260 |
| 2018-05-31 | 5,300 | 5,380 | 5,270 | 5,350 | 440,900 | 5,350 |
| 2018-05-30 | 5,350 | 5,410 | 5,260 | 5,280 | 422,300 | 5,280 |
| 2018-05-29 | 5,300 | 5,400 | 5,230 | 5,350 | 506,000 | 5,350 |
| 2018-05-28 | 5,490 | 5,490 | 5,360 | 5,390 | 328,900 | 5,390 |
| 2018-05-25 | 5,330 | 5,460 | 5,270 | 5,430 | 425,900 | 5,430 |
| 2018-05-24 | 5,380 | 5,440 | 5,330 | 5,360 | 406,100 | 5,360 |
| 2018-05-23 | 5,350 | 5,490 | 5,350 | 5,380 | 545,900 | 5,380 |
| 2018-05-22 | 5,310 | 5,440 | 5,310 | 5,350 | 1,126,600 | 5,350 |
| 2018-05-21 | 5,200 | 5,260 | 5,200 | 5,210 | 294,800 | 5,210 |
| 2018-05-18 | 5,190 | 5,210 | 5,140 | 5,190 | 496,200 | 5,190 |
| 2018-05-17 | 5,200 | 5,200 | 5,140 | 5,160 | 414,600 | 5,160 |
| 2018-05-16 | 5,150 | 5,220 | 5,150 | 5,190 | 305,200 | 5,190 |
| 2018-05-15 | 5,180 | 5,200 | 5,150 | 5,170 | 627,300 | 5,170 |
| 2018-05-14 | 5,230 | 5,320 | 5,210 | 5,280 | 298,300 | 5,280 |
| 2018-05-11 | 5,200 | 5,230 | 5,200 | 5,220 | 271,100 | 5,220 |
| 2018-05-10 | 5,210 | 5,240 | 5,160 | 5,220 | 213,900 | 5,220 |
| 2018-05-09 | 5,200 | 5,240 | 5,170 | 5,230 | 375,700 | 5,230 |
| 2018-05-08 | 5,240 | 5,240 | 5,140 | 5,210 | 490,000 | 5,210 |
| 2018-05-07 | 5,150 | 5,270 | 5,130 | 5,230 | 399,400 | 5,230 |
| 2018-05-02 | 5,190 | 5,200 | 5,110 | 5,160 | 470,700 | 5,160 |
| 2018-05-01 | 5,200 | 5,240 | 5,160 | 5,210 | 585,300 | 5,210 |
| 2018-04-27 | 5,020 | 5,150 | 5,020 | 5,130 | 384,200 | 5,130 |
| 2018-04-26 | 5,080 | 5,090 | 4,995 | 5,040 | 516,200 | 5,040 |
| 2018-04-25 | 4,965 | 5,050 | 4,945 | 5,030 | 499,400 | 5,030 |
| 2018-04-24 | 4,960 | 5,020 | 4,935 | 4,960 | 581,700 | 4,960 |
| 2018-04-23 | 4,940 | 4,945 | 4,875 | 4,940 | 364,800 | 4,940 |
| 2018-04-20 | 4,830 | 5,020 | 4,810 | 4,980 | 518,400 | 4,980 |
| 2018-04-19 | 5,060 | 5,060 | 4,915 | 4,930 | 615,600 | 4,930 |
| 2018-04-18 | 4,960 | 5,050 | 4,930 | 5,020 | 582,500 | 5,020 |
| 2018-04-17 | 4,860 | 4,920 | 4,810 | 4,900 | 719,800 | 4,900 |
| 2018-04-16 | 4,815 | 4,865 | 4,770 | 4,845 | 531,500 | 4,845 |
| 2018-04-13 | 4,765 | 4,775 | 4,675 | 4,745 | 648,100 | 4,745 |
| 2018-04-12 | 4,795 | 4,830 | 4,735 | 4,750 | 573,900 | 4,750 |
| 2018-04-11 | 4,885 | 4,910 | 4,750 | 4,795 | 992,800 | 4,795 |
| 2018-04-10 | 5,010 | 5,130 | 4,925 | 4,935 | 920,500 | 4,935 |
| 2018-04-09 | 5,130 | 5,180 | 5,040 | 5,090 | 697,200 | 5,090 |
| 2018-04-06 | 5,070 | 5,160 | 5,050 | 5,100 | 647,200 | 5,100 |
| 2018-04-05 | 4,990 | 5,120 | 4,980 | 5,070 | 652,900 | 5,070 |
| 2018-04-04 | 4,920 | 4,995 | 4,870 | 4,980 | 630,000 | 4,980 |
| 2018-04-03 | 4,785 | 4,905 | 4,775 | 4,885 | 480,200 | 4,885 |
| 2018-03-30 | 4,770 | 4,815 | 4,720 | 4,805 | 390,800 | 4,805 |
| 2018-03-29 | 4,715 | 4,850 | 4,705 | 4,765 | 772,900 | 4,765 |
| 2018-03-28 | 4,575 | 4,675 | 4,530 | 4,665 | 507,700 | 4,665 |
| 2018-03-27 | 4,505 | 4,630 | 4,480 | 4,615 | 869,900 | 4,615 |
| 2018-03-26 | 4,345 | 4,425 | 4,305 | 4,425 | 614,800 | 4,425 |
| 2018-03-23 | 4,365 | 4,415 | 4,335 | 4,345 | 700,700 | 4,345 |
| 2018-03-22 | 4,340 | 4,435 | 4,305 | 4,430 | 301,900 | 4,430 |
| 2018-03-20 | 4,380 | 4,380 | 4,280 | 4,355 | 348,300 | 4,355 |
| 2018-03-19 | 4,435 | 4,440 | 4,385 | 4,400 | 293,600 | 4,400 |
| 2018-03-16 | 4,565 | 4,575 | 4,390 | 4,445 | 683,300 | 4,445 |
| 2018-03-15 | 4,475 | 4,575 | 4,455 | 4,545 | 547,000 | 4,545 |
| 2018-03-14 | 4,445 | 4,510 | 4,430 | 4,500 | 315,600 | 4,500 |
| 2018-03-13 | 4,370 | 4,495 | 4,365 | 4,490 | 485,700 | 4,490 |
| 2018-03-12 | 4,465 | 4,465 | 4,375 | 4,415 | 362,400 | 4,415 |
| 2018-03-09 | 4,440 | 4,495 | 4,375 | 4,415 | 489,000 | 4,415 |
| 2018-03-08 | 4,450 | 4,455 | 4,360 | 4,370 | 418,300 | 4,370 |
| 2018-03-07 | 4,470 | 4,550 | 4,395 | 4,415 | 959,200 | 4,415 |
| 2018-03-06 | 4,365 | 4,600 | 4,350 | 4,500 | 1,493,900 | 4,500 |
| 2018-03-05 | 4,245 | 4,360 | 4,230 | 4,270 | 467,600 | 4,270 |
| 2018-03-02 | 4,135 | 4,255 | 4,130 | 4,245 | 599,300 | 4,245 |
| 2018-03-01 | 4,335 | 4,350 | 4,200 | 4,220 | 591,800 | 4,220 |
| 2018-02-28 | 4,410 | 4,445 | 4,355 | 4,355 | 361,600 | 4,355 |
| 2018-02-27 | 4,400 | 4,425 | 4,360 | 4,420 | 362,400 | 4,420 |
| 2018-02-26 | 4,335 | 4,390 | 4,310 | 4,365 | 454,400 | 4,365 |
| 2018-02-23 | 4,410 | 4,410 | 4,295 | 4,305 | 564,200 | 4,305 |
| 2018-02-22 | 4,315 | 4,425 | 4,285 | 4,410 | 613,900 | 4,410 |
| 2018-02-21 | 4,370 | 4,375 | 4,260 | 4,285 | 784,300 | 4,285 |
| 2018-02-20 | 4,380 | 4,455 | 4,375 | 4,405 | 763,000 | 4,405 |
| 2018-02-19 | 4,525 | 4,535 | 4,460 | 4,510 | 396,800 | 4,510 |
| 2018-02-16 | 4,350 | 4,480 | 4,330 | 4,465 | 441,700 | 4,465 |
| 2018-02-15 | 4,330 | 4,385 | 4,295 | 4,310 | 412,200 | 4,310 |
| 2018-02-14 | 4,275 | 4,325 | 4,240 | 4,300 | 423,400 | 4,300 |
| 2018-02-13 | 4,305 | 4,400 | 4,255 | 4,265 | 734,800 | 4,265 |
| 2018-02-09 | 4,190 | 4,295 | 4,180 | 4,255 | 656,300 | 4,255 |
| 2018-02-08 | 4,240 | 4,315 | 4,220 | 4,280 | 562,800 | 4,280 |
| 2018-02-07 | 4,235 | 4,310 | 4,180 | 4,190 | 774,600 | 4,190 |
| 2018-02-06 | 4,080 | 4,135 | 4,030 | 4,095 | 1,101,700 | 4,095 |
| 2018-02-05 | 4,350 | 4,415 | 4,310 | 4,360 | 432,500 | 4,360 |
| 2018-02-02 | 4,305 | 4,435 | 4,280 | 4,420 | 501,100 | 4,420 |
| 2018-02-01 | 4,300 | 4,375 | 4,280 | 4,365 | 329,700 | 4,365 |
| 2018-01-31 | 4,345 | 4,370 | 4,260 | 4,260 | 401,000 | 4,260 |
| 2018-01-30 | 4,410 | 4,495 | 4,330 | 4,340 | 728,100 | 4,340 |
| 2018-01-29 | 4,415 | 4,445 | 4,385 | 4,405 | 539,200 | 4,405 |
| 2018-01-26 | 4,440 | 4,470 | 4,425 | 4,455 | 691,100 | 4,455 |
| 2018-01-25 | 4,390 | 4,460 | 4,390 | 4,435 | 547,500 | 4,435 |
| 2018-01-24 | 4,510 | 4,510 | 4,415 | 4,430 | 574,200 | 4,430 |
| 2018-01-23 | 4,470 | 4,580 | 4,470 | 4,495 | 795,600 | 4,495 |
| 2018-01-22 | 4,430 | 4,430 | 4,365 | 4,400 | 555,100 | 4,400 |
| 2018-01-19 | 4,480 | 4,535 | 4,385 | 4,420 | 697,700 | 4,420 |
| 2018-01-18 | 4,595 | 4,605 | 4,455 | 4,455 | 514,700 | 4,455 |
| 2018-01-17 | 4,510 | 4,580 | 4,490 | 4,545 | 696,900 | 4,545 |
| 2018-01-16 | 4,405 | 4,535 | 4,405 | 4,480 | 582,500 | 4,480 |
| 2018-01-15 | 4,390 | 4,425 | 4,385 | 4,385 | 241,600 | 4,385 |
| 2018-01-12 | 4,380 | 4,400 | 4,355 | 4,365 | 325,900 | 4,365 |
| 2018-01-11 | 4,420 | 4,435 | 4,360 | 4,385 | 441,700 | 4,385 |
| 2018-01-10 | 4,520 | 4,535 | 4,435 | 4,450 | 434,500 | 4,450 |
| 2018-01-09 | 4,495 | 4,555 | 4,470 | 4,530 | 623,600 | 4,530 |
| 2018-01-05 | 4,410 | 4,445 | 4,365 | 4,445 | 459,900 | 4,445 |
| 2018-01-04 | 4,400 | 4,400 | 4,330 | 4,385 | 376,000 | 4,385 |
分割・併合履歴 ： [2015-04-27]1株→3株 [2013-07-29]1株→2株 [1996-07-26]1株→1.1株 [1996-01-26]1株→1.1株 [1995-07-26]1株→1.05株 [1995-01-26]1株→1.15株 [1994-07-26]1株→1.1株 [1994-01-26]1株→1.1株 [1992-01-28]1株→1.1株 [1991-01-28]1株→1.1株 [1989-01-27]1株→1.1株
