8032 日本紙パルプ商事(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 | 4,210 | 4,230 | 4,130 | 4,200 | 11,900 | 4,200 |
| 2018-12-27 | 3,995 | 4,180 | 3,985 | 4,180 | 18,000 | 4,180 |
| 2018-12-26 | 3,890 | 4,000 | 3,870 | 3,925 | 11,300 | 3,925 |
| 2018-12-25 | 3,995 | 3,995 | 3,845 | 3,855 | 22,600 | 3,855 |
| 2018-12-21 | 4,405 | 4,410 | 4,085 | 4,275 | 42,400 | 4,275 |
| 2018-12-20 | 4,425 | 4,450 | 4,295 | 4,405 | 29,500 | 4,405 |
| 2018-12-19 | 4,355 | 4,445 | 4,315 | 4,425 | 20,600 | 4,425 |
| 2018-12-18 | 4,315 | 4,355 | 4,260 | 4,310 | 16,700 | 4,310 |
| 2018-12-17 | 4,250 | 4,370 | 4,250 | 4,340 | 14,400 | 4,340 |
| 2018-12-14 | 4,400 | 4,420 | 4,310 | 4,320 | 22,700 | 4,320 |
| 2018-12-13 | 4,440 | 4,490 | 4,415 | 4,470 | 17,700 | 4,470 |
| 2018-12-12 | 4,320 | 4,420 | 4,310 | 4,385 | 17,200 | 4,385 |
| 2018-12-11 | 4,350 | 4,395 | 4,235 | 4,235 | 24,100 | 4,235 |
| 2018-12-10 | 4,485 | 4,485 | 4,310 | 4,320 | 22,200 | 4,320 |
| 2018-12-07 | 4,495 | 4,535 | 4,380 | 4,485 | 26,600 | 4,485 |
| 2018-12-06 | 4,470 | 4,475 | 4,400 | 4,425 | 20,800 | 4,425 |
| 2018-12-05 | 4,440 | 4,500 | 4,420 | 4,445 | 15,000 | 4,445 |
| 2018-12-04 | 4,570 | 4,580 | 4,460 | 4,460 | 11,200 | 4,460 |
| 2018-12-03 | 4,535 | 4,565 | 4,495 | 4,560 | 7,300 | 4,560 |
| 2018-11-30 | 4,475 | 4,510 | 4,430 | 4,485 | 9,000 | 4,485 |
| 2018-11-29 | 4,455 | 4,490 | 4,420 | 4,460 | 14,600 | 4,460 |
| 2018-11-28 | 4,290 | 4,400 | 4,255 | 4,385 | 18,400 | 4,385 |
| 2018-11-27 | 4,315 | 4,315 | 4,220 | 4,240 | 16,000 | 4,240 |
| 2018-11-26 | 4,280 | 4,280 | 4,245 | 4,250 | 4,600 | 4,250 |
| 2018-11-22 | 4,300 | 4,300 | 4,185 | 4,250 | 12,600 | 4,250 |
| 2018-11-21 | 4,295 | 4,295 | 4,205 | 4,265 | 15,500 | 4,265 |
| 2018-11-20 | 4,295 | 4,330 | 4,270 | 4,305 | 7,900 | 4,305 |
| 2018-11-19 | 4,345 | 4,350 | 4,260 | 4,280 | 7,000 | 4,280 |
| 2018-11-16 | 4,350 | 4,350 | 4,250 | 4,315 | 9,200 | 4,315 |
| 2018-11-15 | 4,335 | 4,355 | 4,275 | 4,320 | 8,400 | 4,320 |
| 2018-11-14 | 4,325 | 4,345 | 4,270 | 4,330 | 12,800 | 4,330 |
| 2018-11-13 | 4,245 | 4,280 | 4,155 | 4,275 | 19,100 | 4,275 |
| 2018-11-12 | 4,315 | 4,350 | 4,240 | 4,300 | 18,100 | 4,300 |
| 2018-11-09 | 4,320 | 4,380 | 4,290 | 4,305 | 16,400 | 4,305 |
| 2018-11-08 | 4,430 | 4,430 | 4,315 | 4,315 | 14,600 | 4,315 |
| 2018-11-07 | 4,455 | 4,560 | 4,315 | 4,325 | 26,200 | 4,325 |
| 2018-11-06 | 4,150 | 4,625 | 4,150 | 4,525 | 82,400 | 4,525 |
| 2018-11-05 | 4,050 | 4,165 | 4,020 | 4,150 | 37,700 | 4,150 |
| 2018-11-02 | 4,080 | 4,130 | 3,990 | 4,050 | 27,800 | 4,050 |
| 2018-11-01 | 4,085 | 4,165 | 4,035 | 4,050 | 29,600 | 4,050 |
| 2018-10-31 | 4,000 | 4,150 | 3,970 | 4,150 | 24,700 | 4,150 |
| 2018-10-30 | 3,905 | 3,970 | 3,890 | 3,920 | 108,200 | 3,920 |
| 2018-10-29 | 3,940 | 3,995 | 3,905 | 3,910 | 26,000 | 3,910 |
| 2018-10-26 | 3,960 | 4,015 | 3,905 | 3,920 | 26,400 | 3,920 |
| 2018-10-25 | 4,025 | 4,040 | 3,950 | 3,960 | 26,200 | 3,960 |
| 2018-10-24 | 4,030 | 4,105 | 4,015 | 4,075 | 21,000 | 4,075 |
| 2018-10-23 | 4,110 | 4,110 | 4,010 | 4,015 | 23,600 | 4,015 |
| 2018-10-22 | 4,145 | 4,160 | 4,080 | 4,125 | 24,000 | 4,125 |
| 2018-10-19 | 4,190 | 4,200 | 4,135 | 4,155 | 24,900 | 4,155 |
| 2018-10-18 | 4,310 | 4,310 | 4,200 | 4,200 | 40,100 | 4,200 |
| 2018-10-17 | 4,435 | 4,465 | 4,305 | 4,340 | 33,100 | 4,340 |
| 2018-10-16 | 4,365 | 4,445 | 4,365 | 4,415 | 17,000 | 4,415 |
| 2018-10-15 | 4,320 | 4,465 | 4,305 | 4,405 | 34,300 | 4,405 |
| 2018-10-12 | 4,340 | 4,375 | 4,300 | 4,310 | 28,600 | 4,310 |
| 2018-10-11 | 4,500 | 4,500 | 4,320 | 4,375 | 31,200 | 4,375 |
| 2018-10-10 | 4,605 | 4,675 | 4,520 | 4,535 | 25,000 | 4,535 |
| 2018-10-09 | 4,855 | 4,855 | 4,585 | 4,600 | 33,200 | 4,600 |
| 2018-10-05 | 4,880 | 4,910 | 4,835 | 4,900 | 28,500 | 4,900 |
| 2018-10-04 | 4,805 | 4,925 | 4,770 | 4,880 | 23,700 | 4,880 |
| 2018-10-03 | 4,760 | 4,815 | 4,700 | 4,710 | 15,200 | 4,710 |
| 2018-10-02 | 4,785 | 4,845 | 4,745 | 4,760 | 17,600 | 4,760 |
| 2018-10-01 | 4,760 | 4,820 | 4,710 | 4,745 | 19,800 | 4,745 |
| 2018-09-28 | 4,850 | 4,890 | 4,750 | 4,765 | 36,100 | 4,765 |
| 2018-09-27 | 4,705 | 4,845 | 4,655 | 4,805 | 44,400 | 4,805 |
| 2018-09-26 | 4,725 | 4,745 | 4,665 | 4,705 | 16,600 | 4,705 |
| 2018-09-25 | 4,795 | 4,840 | 4,695 | 4,780 | 41,000 | 4,780 |
| 2018-09-21 | 4,560 | 4,875 | 4,560 | 4,875 | 49,500 | 4,875 |
| 2018-09-20 | 4,570 | 4,605 | 4,515 | 4,555 | 24,900 | 4,555 |
| 2018-09-19 | 4,450 | 4,530 | 4,435 | 4,510 | 21,100 | 4,510 |
| 2018-09-18 | 4,280 | 4,430 | 4,275 | 4,415 | 16,500 | 4,415 |
| 2018-09-14 | 4,270 | 4,335 | 4,265 | 4,290 | 20,500 | 4,290 |
| 2018-09-13 | 4,160 | 4,290 | 4,160 | 4,270 | 13,400 | 4,270 |
| 2018-09-12 | 4,285 | 4,285 | 4,145 | 4,165 | 17,600 | 4,165 |
| 2018-09-11 | 4,335 | 4,335 | 4,230 | 4,285 | 14,000 | 4,285 |
| 2018-09-10 | 4,360 | 4,380 | 4,305 | 4,345 | 15,800 | 4,345 |
| 2018-09-07 | 4,310 | 4,370 | 4,290 | 4,360 | 10,900 | 4,360 |
| 2018-09-06 | 4,340 | 4,380 | 4,295 | 4,315 | 19,700 | 4,315 |
| 2018-09-05 | 4,345 | 4,400 | 4,335 | 4,360 | 13,200 | 4,360 |
| 2018-09-04 | 4,360 | 4,390 | 4,310 | 4,335 | 7,600 | 4,335 |
| 2018-09-03 | 4,385 | 4,385 | 4,325 | 4,340 | 7,500 | 4,340 |
| 2018-08-31 | 4,425 | 4,445 | 4,380 | 4,380 | 20,900 | 4,380 |
| 2018-08-30 | 4,500 | 4,505 | 4,455 | 4,460 | 6,100 | 4,460 |
| 2018-08-29 | 4,495 | 4,520 | 4,470 | 4,475 | 10,600 | 4,475 |
| 2018-08-28 | 4,480 | 4,520 | 4,480 | 4,495 | 6,800 | 4,495 |
| 2018-08-27 | 4,455 | 4,465 | 4,430 | 4,430 | 9,100 | 4,430 |
| 2018-08-24 | 4,430 | 4,435 | 4,360 | 4,410 | 11,800 | 4,410 |
| 2018-08-23 | 4,350 | 4,405 | 4,350 | 4,380 | 8,300 | 4,380 |
| 2018-08-22 | 4,335 | 4,345 | 4,285 | 4,345 | 12,600 | 4,345 |
| 2018-08-21 | 4,320 | 4,330 | 4,250 | 4,300 | 11,100 | 4,300 |
| 2018-08-20 | 4,405 | 4,425 | 4,340 | 4,355 | 13,600 | 4,355 |
| 2018-08-17 | 4,520 | 4,540 | 4,385 | 4,395 | 17,200 | 4,395 |
| 2018-08-16 | 4,615 | 4,625 | 4,475 | 4,485 | 14,200 | 4,485 |
| 2018-08-15 | 4,700 | 4,705 | 4,620 | 4,635 | 6,900 | 4,635 |
| 2018-08-14 | 4,625 | 4,700 | 4,620 | 4,700 | 7,600 | 4,700 |
| 2018-08-13 | 4,715 | 4,725 | 4,560 | 4,570 | 14,900 | 4,570 |
| 2018-08-10 | 4,790 | 4,790 | 4,690 | 4,715 | 16,200 | 4,715 |
| 2018-08-09 | 4,815 | 4,825 | 4,725 | 4,790 | 18,200 | 4,790 |
| 2018-08-08 | 4,720 | 4,850 | 4,720 | 4,805 | 26,800 | 4,805 |
| 2018-08-07 | 4,820 | 4,880 | 4,705 | 4,760 | 21,000 | 4,760 |
| 2018-08-06 | 4,710 | 4,875 | 4,710 | 4,815 | 12,500 | 4,815 |
| 2018-08-03 | 4,820 | 4,820 | 4,700 | 4,715 | 20,200 | 4,715 |
| 2018-08-02 | 4,870 | 4,935 | 4,795 | 4,820 | 14,600 | 4,820 |
| 2018-08-01 | 4,895 | 4,910 | 4,830 | 4,865 | 15,600 | 4,865 |
| 2018-07-31 | 4,850 | 4,880 | 4,755 | 4,825 | 20,800 | 4,825 |
| 2018-07-30 | 4,905 | 4,905 | 4,860 | 4,875 | 12,000 | 4,875 |
| 2018-07-27 | 4,885 | 4,960 | 4,865 | 4,915 | 14,100 | 4,915 |
| 2018-07-26 | 4,870 | 4,910 | 4,850 | 4,885 | 19,200 | 4,885 |
| 2018-07-25 | 4,765 | 4,840 | 4,765 | 4,810 | 10,200 | 4,810 |
| 2018-07-24 | 4,670 | 4,780 | 4,670 | 4,765 | 14,000 | 4,765 |
| 2018-07-23 | 4,620 | 4,735 | 4,620 | 4,670 | 10,000 | 4,670 |
| 2018-07-20 | 4,720 | 4,760 | 4,655 | 4,670 | 11,700 | 4,670 |
| 2018-07-19 | 4,730 | 4,765 | 4,695 | 4,725 | 14,800 | 4,725 |
| 2018-07-18 | 4,790 | 4,820 | 4,700 | 4,715 | 14,100 | 4,715 |
| 2018-07-17 | 4,555 | 4,775 | 4,555 | 4,735 | 14,600 | 4,735 |
| 2018-07-13 | 4,615 | 4,650 | 4,560 | 4,560 | 10,300 | 4,560 |
| 2018-07-12 | 4,660 | 4,675 | 4,580 | 4,580 | 12,800 | 4,580 |
| 2018-07-11 | 4,750 | 4,750 | 4,620 | 4,620 | 16,200 | 4,620 |
| 2018-07-10 | 4,785 | 4,815 | 4,750 | 4,750 | 23,400 | 4,750 |
| 2018-07-09 | 4,810 | 4,820 | 4,755 | 4,780 | 13,000 | 4,780 |
| 2018-07-06 | 4,820 | 4,860 | 4,765 | 4,805 | 13,900 | 4,805 |
| 2018-07-05 | 4,770 | 4,780 | 4,705 | 4,750 | 20,500 | 4,750 |
| 2018-07-04 | 4,755 | 4,855 | 4,755 | 4,770 | 17,500 | 4,770 |
| 2018-07-03 | 4,890 | 4,905 | 4,790 | 4,815 | 13,100 | 4,815 |
| 2018-07-02 | 5,060 | 5,100 | 4,895 | 4,910 | 21,200 | 4,910 |
| 2018-06-29 | 5,200 | 5,200 | 5,030 | 5,040 | 27,600 | 5,040 |
| 2018-06-28 | 5,150 | 5,270 | 5,100 | 5,180 | 47,400 | 5,180 |
| 2018-06-27 | 5,060 | 5,270 | 5,060 | 5,240 | 24,300 | 5,240 |
| 2018-06-26 | 5,050 | 5,120 | 5,020 | 5,120 | 14,200 | 5,120 |
| 2018-06-25 | 5,120 | 5,140 | 5,070 | 5,100 | 16,400 | 5,100 |
| 2018-06-22 | 5,050 | 5,180 | 4,945 | 5,180 | 52,900 | 5,180 |
| 2018-06-21 | 5,100 | 5,140 | 5,040 | 5,050 | 14,800 | 5,050 |
| 2018-06-20 | 5,100 | 5,150 | 5,020 | 5,120 | 24,900 | 5,120 |
| 2018-06-19 | 5,230 | 5,230 | 5,080 | 5,100 | 16,200 | 5,100 |
| 2018-06-18 | 5,170 | 5,280 | 5,150 | 5,270 | 13,600 | 5,270 |
| 2018-06-15 | 5,190 | 5,190 | 5,130 | 5,190 | 16,200 | 5,190 |
| 2018-06-14 | 5,180 | 5,260 | 5,150 | 5,200 | 10,300 | 5,200 |
| 2018-06-13 | 5,120 | 5,290 | 5,120 | 5,260 | 21,300 | 5,260 |
| 2018-06-12 | 5,260 | 5,290 | 5,120 | 5,140 | 12,100 | 5,140 |
| 2018-06-11 | 5,160 | 5,260 | 5,160 | 5,260 | 22,000 | 5,260 |
| 2018-06-08 | 5,110 | 5,160 | 5,090 | 5,150 | 28,300 | 5,150 |
| 2018-06-07 | 5,060 | 5,130 | 5,040 | 5,110 | 18,500 | 5,110 |
| 2018-06-06 | 5,020 | 5,060 | 5,000 | 5,040 | 15,900 | 5,040 |
| 2018-06-05 | 5,090 | 5,090 | 5,020 | 5,060 | 11,600 | 5,060 |
| 2018-06-04 | 5,020 | 5,170 | 5,020 | 5,100 | 32,300 | 5,100 |
| 2018-06-01 | 4,850 | 5,100 | 4,820 | 5,080 | 47,500 | 5,080 |
| 2018-05-31 | 4,765 | 4,900 | 4,760 | 4,895 | 51,500 | 4,895 |
| 2018-05-30 | 4,655 | 4,775 | 4,650 | 4,765 | 23,300 | 4,765 |
| 2018-05-29 | 4,760 | 4,785 | 4,695 | 4,740 | 10,900 | 4,740 |
| 2018-05-28 | 4,795 | 4,795 | 4,740 | 4,785 | 13,500 | 4,785 |
| 2018-05-25 | 4,735 | 4,805 | 4,725 | 4,790 | 20,800 | 4,790 |
| 2018-05-24 | 4,820 | 4,830 | 4,775 | 4,785 | 17,500 | 4,785 |
| 2018-05-23 | 4,745 | 4,835 | 4,745 | 4,820 | 20,300 | 4,820 |
| 2018-05-22 | 4,760 | 4,830 | 4,645 | 4,795 | 51,800 | 4,795 |
| 2018-05-21 | 4,725 | 4,840 | 4,665 | 4,690 | 80,500 | 4,690 |
| 2018-05-18 | 4,625 | 4,665 | 4,575 | 4,655 | 20,400 | 4,655 |
| 2018-05-17 | 4,580 | 4,640 | 4,565 | 4,585 | 18,200 | 4,585 |
| 2018-05-16 | 4,575 | 4,575 | 4,550 | 4,575 | 6,800 | 4,575 |
| 2018-05-15 | 4,525 | 4,585 | 4,525 | 4,575 | 13,100 | 4,575 |
| 2018-05-14 | 4,530 | 4,550 | 4,505 | 4,535 | 7,200 | 4,535 |
| 2018-05-11 | 4,490 | 4,575 | 4,480 | 4,550 | 24,800 | 4,550 |
| 2018-05-10 | 4,495 | 4,505 | 4,460 | 4,490 | 6,300 | 4,490 |
| 2018-05-09 | 4,520 | 4,545 | 4,470 | 4,495 | 12,800 | 4,495 |
| 2018-05-08 | 4,495 | 4,530 | 4,460 | 4,520 | 18,800 | 4,520 |
| 2018-05-07 | 4,470 | 4,510 | 4,450 | 4,500 | 10,700 | 4,500 |
| 2018-05-02 | 4,495 | 4,505 | 4,435 | 4,490 | 10,500 | 4,490 |
| 2018-05-01 | 4,485 | 4,505 | 4,445 | 4,485 | 9,100 | 4,485 |
| 2018-04-27 | 4,455 | 4,555 | 4,455 | 4,550 | 23,900 | 4,550 |
| 2018-04-26 | 4,465 | 4,480 | 4,425 | 4,435 | 16,500 | 4,435 |
| 2018-04-25 | 4,475 | 4,495 | 4,445 | 4,490 | 9,300 | 4,490 |
| 2018-04-24 | 4,430 | 4,470 | 4,400 | 4,470 | 10,200 | 4,470 |
| 2018-04-23 | 4,405 | 4,420 | 4,380 | 4,420 | 5,400 | 4,420 |
| 2018-04-20 | 4,425 | 4,435 | 4,360 | 4,415 | 11,900 | 4,415 |
| 2018-04-19 | 4,395 | 4,435 | 4,390 | 4,420 | 13,000 | 4,420 |
| 2018-04-18 | 4,355 | 4,420 | 4,350 | 4,400 | 10,100 | 4,400 |
| 2018-04-17 | 4,365 | 4,390 | 4,345 | 4,360 | 9,300 | 4,360 |
| 2018-04-16 | 4,360 | 4,420 | 4,340 | 4,405 | 13,900 | 4,405 |
| 2018-04-13 | 4,330 | 4,355 | 4,310 | 4,340 | 14,000 | 4,340 |
| 2018-04-12 | 4,405 | 4,405 | 4,315 | 4,330 | 10,200 | 4,330 |
| 2018-04-11 | 4,415 | 4,435 | 4,325 | 4,405 | 16,700 | 4,405 |
| 2018-04-10 | 4,440 | 4,460 | 4,420 | 4,435 | 12,400 | 4,435 |
| 2018-04-09 | 4,340 | 4,445 | 4,300 | 4,440 | 21,700 | 4,440 |
| 2018-04-06 | 4,370 | 4,390 | 4,330 | 4,340 | 14,300 | 4,340 |
| 2018-04-05 | 4,440 | 4,475 | 4,415 | 4,425 | 18,700 | 4,425 |
| 2018-04-04 | 4,320 | 4,430 | 4,320 | 4,420 | 25,900 | 4,420 |
| 2018-04-03 | 4,185 | 4,335 | 4,175 | 4,300 | 20,100 | 4,300 |
| 2018-03-30 | 4,395 | 4,395 | 4,270 | 4,295 | 14,200 | 4,295 |
| 2018-03-29 | 4,390 | 4,400 | 4,285 | 4,360 | 20,100 | 4,360 |
| 2018-03-28 | 4,390 | 4,440 | 4,295 | 4,340 | 36,600 | 4,340 |
| 2018-03-27 | 4,375 | 4,520 | 4,360 | 4,510 | 60,300 | 4,510 |
| 2018-03-26 | 4,205 | 4,310 | 4,155 | 4,305 | 40,500 | 4,305 |
| 2018-03-23 | 4,160 | 4,195 | 4,100 | 4,150 | 35,800 | 4,150 |
| 2018-03-22 | 4,270 | 4,270 | 4,205 | 4,250 | 16,900 | 4,250 |
| 2018-03-20 | 4,245 | 4,265 | 4,225 | 4,245 | 7,500 | 4,245 |
| 2018-03-19 | 4,210 | 4,255 | 4,190 | 4,245 | 20,100 | 4,245 |
| 2018-03-16 | 4,335 | 4,340 | 4,180 | 4,180 | 51,500 | 4,180 |
| 2018-03-15 | 4,335 | 4,355 | 4,290 | 4,340 | 13,900 | 4,340 |
| 2018-03-14 | 4,335 | 4,370 | 4,295 | 4,350 | 9,500 | 4,350 |
| 2018-03-13 | 4,320 | 4,375 | 4,315 | 4,370 | 11,900 | 4,370 |
| 2018-03-12 | 4,245 | 4,330 | 4,245 | 4,320 | 17,600 | 4,320 |
| 2018-03-09 | 4,255 | 4,300 | 4,205 | 4,235 | 24,900 | 4,235 |
| 2018-03-08 | 4,250 | 4,260 | 4,220 | 4,245 | 6,100 | 4,245 |
| 2018-03-07 | 4,205 | 4,250 | 4,180 | 4,220 | 16,800 | 4,220 |
| 2018-03-06 | 4,275 | 4,300 | 4,195 | 4,200 | 16,600 | 4,200 |
| 2018-03-05 | 4,325 | 4,330 | 4,235 | 4,265 | 10,600 | 4,265 |
| 2018-03-02 | 4,250 | 4,385 | 4,250 | 4,340 | 29,400 | 4,340 |
| 2018-03-01 | 4,385 | 4,385 | 4,265 | 4,280 | 28,800 | 4,280 |
| 2018-02-28 | 4,530 | 4,545 | 4,315 | 4,405 | 88,400 | 4,405 |
| 2018-02-27 | 4,430 | 4,605 | 4,420 | 4,595 | 37,100 | 4,595 |
| 2018-02-26 | 4,385 | 4,390 | 4,355 | 4,375 | 4,700 | 4,375 |
| 2018-02-23 | 4,260 | 4,365 | 4,260 | 4,365 | 11,300 | 4,365 |
| 2018-02-22 | 4,295 | 4,300 | 4,250 | 4,290 | 10,400 | 4,290 |
| 2018-02-21 | 4,315 | 4,355 | 4,285 | 4,295 | 11,500 | 4,295 |
| 2018-02-20 | 4,280 | 4,340 | 4,270 | 4,330 | 6,800 | 4,330 |
| 2018-02-19 | 4,195 | 4,285 | 4,195 | 4,285 | 7,300 | 4,285 |
| 2018-02-16 | 4,195 | 4,235 | 4,175 | 4,195 | 9,800 | 4,195 |
| 2018-02-15 | 4,105 | 4,175 | 4,090 | 4,170 | 24,500 | 4,170 |
| 2018-02-14 | 4,205 | 4,220 | 4,055 | 4,080 | 35,200 | 4,080 |
| 2018-02-13 | 4,340 | 4,370 | 4,220 | 4,235 | 19,600 | 4,235 |
| 2018-02-09 | 4,280 | 4,290 | 4,230 | 4,285 | 20,200 | 4,285 |
| 2018-02-08 | 4,340 | 4,425 | 4,300 | 4,395 | 27,700 | 4,395 |
| 2018-02-07 | 4,200 | 4,325 | 4,155 | 4,310 | 38,900 | 4,310 |
| 2018-02-06 | 4,235 | 4,250 | 4,050 | 4,150 | 35,200 | 4,150 |
| 2018-02-05 | 4,360 | 4,370 | 4,320 | 4,340 | 14,800 | 4,340 |
| 2018-02-02 | 4,355 | 4,415 | 4,355 | 4,410 | 12,600 | 4,410 |
| 2018-02-01 | 4,255 | 4,390 | 4,255 | 4,385 | 15,300 | 4,385 |
| 2018-01-31 | 4,300 | 4,340 | 4,240 | 4,240 | 17,000 | 4,240 |
| 2018-01-30 | 4,360 | 4,365 | 4,310 | 4,315 | 18,700 | 4,315 |
| 2018-01-29 | 4,360 | 4,380 | 4,335 | 4,360 | 8,300 | 4,360 |
| 2018-01-26 | 4,390 | 4,390 | 4,355 | 4,360 | 9,600 | 4,360 |
| 2018-01-25 | 4,405 | 4,405 | 4,365 | 4,390 | 9,300 | 4,390 |
| 2018-01-24 | 4,420 | 4,435 | 4,390 | 4,405 | 10,800 | 4,405 |
| 2018-01-23 | 4,430 | 4,445 | 4,405 | 4,420 | 8,500 | 4,420 |
| 2018-01-22 | 4,410 | 4,420 | 4,385 | 4,420 | 11,100 | 4,420 |
| 2018-01-19 | 4,395 | 4,435 | 4,370 | 4,410 | 18,800 | 4,410 |
| 2018-01-18 | 4,385 | 4,390 | 4,345 | 4,390 | 19,700 | 4,390 |
| 2018-01-17 | 4,365 | 4,385 | 4,335 | 4,385 | 13,600 | 4,385 |
| 2018-01-16 | 4,355 | 4,370 | 4,330 | 4,370 | 11,100 | 4,370 |
| 2018-01-15 | 4,370 | 4,400 | 4,355 | 4,370 | 8,900 | 4,370 |
| 2018-01-12 | 4,370 | 4,385 | 4,340 | 4,370 | 14,600 | 4,370 |
| 2018-01-11 | 4,345 | 4,380 | 4,335 | 4,380 | 11,000 | 4,380 |
| 2018-01-10 | 4,345 | 4,395 | 4,335 | 4,375 | 18,900 | 4,375 |
| 2018-01-09 | 4,360 | 4,360 | 4,315 | 4,345 | 12,400 | 4,345 |
| 2018-01-05 | 4,370 | 4,370 | 4,310 | 4,350 | 16,700 | 4,350 |
| 2018-01-04 | 4,395 | 4,395 | 4,335 | 4,370 | 15,200 | 4,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1995-09-26]1株→1.05株 [1993-09-27]1株→1.05株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.1株
