8113 ユニ・チャーム(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 | 3,565 | 3,612 | 3,544 | 3,559 | 1,477,700 | 3,559 |
| 2018-12-27 | 3,494 | 3,596 | 3,477 | 3,567 | 2,415,200 | 3,567 |
| 2018-12-26 | 3,314 | 3,402 | 3,290 | 3,338 | 1,559,000 | 3,338 |
| 2018-12-25 | 3,288 | 3,350 | 3,271 | 3,322 | 1,409,600 | 3,322 |
| 2018-12-21 | 3,529 | 3,530 | 3,353 | 3,381 | 2,376,300 | 3,381 |
| 2018-12-20 | 3,580 | 3,615 | 3,524 | 3,536 | 2,000,800 | 3,536 |
| 2018-12-19 | 3,550 | 3,594 | 3,531 | 3,576 | 2,405,000 | 3,576 |
| 2018-12-18 | 3,495 | 3,570 | 3,470 | 3,511 | 1,913,300 | 3,511 |
| 2018-12-17 | 3,516 | 3,525 | 3,478 | 3,496 | 1,922,400 | 3,496 |
| 2018-12-14 | 3,550 | 3,613 | 3,544 | 3,551 | 2,004,600 | 3,551 |
| 2018-12-13 | 3,634 | 3,634 | 3,529 | 3,543 | 2,137,200 | 3,543 |
| 2018-12-12 | 3,568 | 3,637 | 3,567 | 3,635 | 1,611,500 | 3,635 |
| 2018-12-11 | 3,561 | 3,574 | 3,516 | 3,531 | 1,327,200 | 3,531 |
| 2018-12-10 | 3,514 | 3,545 | 3,495 | 3,525 | 1,421,900 | 3,525 |
| 2018-12-07 | 3,555 | 3,627 | 3,553 | 3,618 | 1,410,400 | 3,618 |
| 2018-12-06 | 3,550 | 3,568 | 3,496 | 3,532 | 1,673,600 | 3,532 |
| 2018-12-05 | 3,533 | 3,579 | 3,516 | 3,574 | 1,587,900 | 3,574 |
| 2018-12-04 | 3,589 | 3,650 | 3,572 | 3,582 | 1,948,000 | 3,582 |
| 2018-12-03 | 3,606 | 3,622 | 3,574 | 3,598 | 1,202,700 | 3,598 |
| 2018-11-30 | 3,506 | 3,562 | 3,499 | 3,554 | 2,138,000 | 3,554 |
| 2018-11-29 | 3,534 | 3,542 | 3,486 | 3,498 | 1,731,000 | 3,498 |
| 2018-11-28 | 3,491 | 3,520 | 3,461 | 3,480 | 1,451,400 | 3,480 |
| 2018-11-27 | 3,450 | 3,482 | 3,420 | 3,464 | 1,448,100 | 3,464 |
| 2018-11-26 | 3,397 | 3,447 | 3,378 | 3,426 | 1,278,800 | 3,426 |
| 2018-11-22 | 3,372 | 3,398 | 3,336 | 3,397 | 1,753,700 | 3,397 |
| 2018-11-21 | 3,323 | 3,363 | 3,302 | 3,332 | 1,533,800 | 3,332 |
| 2018-11-20 | 3,322 | 3,346 | 3,296 | 3,323 | 1,194,000 | 3,323 |
| 2018-11-19 | 3,344 | 3,390 | 3,334 | 3,351 | 1,298,900 | 3,351 |
| 2018-11-16 | 3,345 | 3,372 | 3,302 | 3,352 | 2,125,100 | 3,352 |
| 2018-11-15 | 3,276 | 3,340 | 3,261 | 3,333 | 2,476,300 | 3,333 |
| 2018-11-14 | 3,200 | 3,273 | 3,189 | 3,263 | 3,140,700 | 3,263 |
| 2018-11-13 | 3,107 | 3,198 | 3,101 | 3,164 | 2,526,000 | 3,164 |
| 2018-11-12 | 3,114 | 3,188 | 3,107 | 3,149 | 1,336,800 | 3,149 |
| 2018-11-09 | 3,160 | 3,172 | 3,103 | 3,114 | 1,687,400 | 3,114 |
| 2018-11-08 | 3,111 | 3,164 | 3,100 | 3,147 | 1,970,500 | 3,147 |
| 2018-11-07 | 3,095 | 3,129 | 3,061 | 3,076 | 2,782,200 | 3,076 |
| 2018-11-06 | 3,190 | 3,213 | 3,093 | 3,172 | 2,586,400 | 3,172 |
| 2018-11-05 | 3,120 | 3,212 | 3,026 | 3,157 | 4,254,900 | 3,157 |
| 2018-11-02 | 3,072 | 3,129 | 3,068 | 3,120 | 1,986,300 | 3,120 |
| 2018-11-01 | 3,084 | 3,093 | 3,048 | 3,055 | 1,645,400 | 3,055 |
| 2018-10-31 | 3,038 | 3,079 | 3,001 | 3,072 | 1,761,900 | 3,072 |
| 2018-10-30 | 2,966.5 | 3,013 | 2,933 | 3,001 | 1,912,000 | 3,001 |
| 2018-10-29 | 3,009 | 3,034 | 2,958.5 | 2,962 | 1,107,500 | 2,962 |
| 2018-10-26 | 3,035 | 3,040 | 2,961.5 | 2,982.5 | 2,202,800 | 2,982.50 |
| 2018-10-25 | 3,000 | 3,023 | 2,961 | 3,005 | 3,189,300 | 3,005 |
| 2018-10-24 | 3,148 | 3,152 | 3,077 | 3,129 | 2,630,200 | 3,129 |
| 2018-10-23 | 3,213 | 3,224 | 3,119 | 3,121 | 2,375,000 | 3,121 |
| 2018-10-22 | 3,239 | 3,243 | 3,213 | 3,238 | 1,797,900 | 3,238 |
| 2018-10-19 | 3,238 | 3,252 | 3,221 | 3,245 | 1,264,700 | 3,245 |
| 2018-10-18 | 3,305 | 3,316 | 3,244 | 3,251 | 1,533,200 | 3,251 |
| 2018-10-17 | 3,298 | 3,299 | 3,251 | 3,285 | 1,711,500 | 3,285 |
| 2018-10-16 | 3,250 | 3,266 | 3,215 | 3,258 | 1,386,400 | 3,258 |
| 2018-10-15 | 3,300 | 3,300 | 3,268 | 3,272 | 2,154,200 | 3,272 |
| 2018-10-12 | 3,289 | 3,305 | 3,284 | 3,300 | 1,975,600 | 3,300 |
| 2018-10-11 | 3,273 | 3,350 | 3,273 | 3,306 | 2,277,900 | 3,306 |
| 2018-10-10 | 3,495 | 3,505 | 3,364 | 3,401 | 2,796,500 | 3,401 |
| 2018-10-09 | 3,498 | 3,545 | 3,484 | 3,495 | 2,769,000 | 3,495 |
| 2018-10-05 | 3,518 | 3,534 | 3,479 | 3,498 | 2,189,800 | 3,498 |
| 2018-10-04 | 3,580 | 3,597 | 3,465 | 3,514 | 2,754,700 | 3,514 |
| 2018-10-03 | 3,742 | 3,750 | 3,625 | 3,627 | 1,653,200 | 3,627 |
| 2018-10-02 | 3,741 | 3,763 | 3,725 | 3,742 | 1,738,300 | 3,742 |
| 2018-10-01 | 3,738 | 3,745 | 3,695 | 3,715 | 1,309,100 | 3,715 |
| 2018-09-28 | 3,781 | 3,793 | 3,740 | 3,758 | 1,712,600 | 3,758 |
| 2018-09-27 | 3,756 | 3,821 | 3,733 | 3,733 | 1,593,500 | 3,733 |
| 2018-09-26 | 3,730 | 3,748 | 3,654 | 3,743 | 2,023,400 | 3,743 |
| 2018-09-25 | 3,693 | 3,736 | 3,685 | 3,720 | 2,408,600 | 3,720 |
| 2018-09-21 | 3,679 | 3,712 | 3,671 | 3,684 | 2,632,000 | 3,684 |
| 2018-09-20 | 3,804 | 3,808 | 3,711 | 3,714 | 2,051,400 | 3,714 |
| 2018-09-19 | 3,881 | 3,892 | 3,831 | 3,835 | 1,538,200 | 3,835 |
| 2018-09-18 | 3,770 | 3,864 | 3,770 | 3,847 | 1,714,900 | 3,847 |
| 2018-09-14 | 3,755 | 3,761 | 3,703 | 3,742 | 1,973,700 | 3,742 |
| 2018-09-13 | 3,776 | 3,806 | 3,724 | 3,738 | 1,276,200 | 3,738 |
| 2018-09-12 | 3,752 | 3,756 | 3,712 | 3,749 | 1,539,100 | 3,749 |
| 2018-09-11 | 3,635 | 3,720 | 3,634 | 3,719 | 1,770,400 | 3,719 |
| 2018-09-10 | 3,660 | 3,672 | 3,631 | 3,642 | 1,383,400 | 3,642 |
| 2018-09-07 | 3,611 | 3,654 | 3,610 | 3,636 | 1,571,500 | 3,636 |
| 2018-09-06 | 3,557 | 3,601 | 3,532 | 3,588 | 1,182,400 | 3,588 |
| 2018-09-05 | 3,594 | 3,625 | 3,535 | 3,550 | 1,502,400 | 3,550 |
| 2018-09-04 | 3,632 | 3,666 | 3,616 | 3,647 | 1,344,700 | 3,647 |
| 2018-09-03 | 3,590 | 3,647 | 3,590 | 3,629 | 1,116,000 | 3,629 |
| 2018-08-31 | 3,581 | 3,648 | 3,578 | 3,632 | 1,945,200 | 3,632 |
| 2018-08-30 | 3,515 | 3,600 | 3,509 | 3,578 | 1,978,500 | 3,578 |
| 2018-08-29 | 3,482 | 3,492 | 3,446 | 3,450 | 676,000 | 3,450 |
| 2018-08-28 | 3,507 | 3,531 | 3,460 | 3,465 | 1,321,200 | 3,465 |
| 2018-08-27 | 3,447 | 3,485 | 3,436 | 3,480 | 606,400 | 3,480 |
| 2018-08-24 | 3,407 | 3,424 | 3,391 | 3,419 | 744,300 | 3,419 |
| 2018-08-23 | 3,363 | 3,393 | 3,355 | 3,388 | 1,093,100 | 3,388 |
| 2018-08-22 | 3,390 | 3,390 | 3,352 | 3,374 | 1,367,900 | 3,374 |
| 2018-08-21 | 3,366 | 3,385 | 3,347 | 3,362 | 1,063,500 | 3,362 |
| 2018-08-20 | 3,343 | 3,378 | 3,341 | 3,366 | 818,700 | 3,366 |
| 2018-08-17 | 3,356 | 3,365 | 3,319 | 3,343 | 1,090,300 | 3,343 |
| 2018-08-16 | 3,353 | 3,359 | 3,291 | 3,311 | 1,225,900 | 3,311 |
| 2018-08-15 | 3,334 | 3,363 | 3,316 | 3,353 | 995,000 | 3,353 |
| 2018-08-14 | 3,317 | 3,342 | 3,304 | 3,334 | 922,200 | 3,334 |
| 2018-08-13 | 3,323 | 3,338 | 3,264 | 3,264 | 1,304,600 | 3,264 |
| 2018-08-10 | 3,344 | 3,362 | 3,314 | 3,340 | 1,543,400 | 3,340 |
| 2018-08-09 | 3,248 | 3,342 | 3,246 | 3,336 | 1,436,900 | 3,336 |
| 2018-08-08 | 3,355 | 3,356 | 3,238 | 3,244 | 2,011,400 | 3,244 |
| 2018-08-07 | 3,419 | 3,422 | 3,295 | 3,364 | 1,601,800 | 3,364 |
| 2018-08-06 | 3,447 | 3,490 | 3,401 | 3,429 | 2,130,800 | 3,429 |
| 2018-08-03 | 3,443 | 3,472 | 3,426 | 3,437 | 1,061,800 | 3,437 |
| 2018-08-02 | 3,451 | 3,490 | 3,403 | 3,420 | 1,217,600 | 3,420 |
| 2018-08-01 | 3,446 | 3,469 | 3,419 | 3,449 | 1,252,800 | 3,449 |
| 2018-07-31 | 3,411 | 3,416 | 3,368 | 3,397 | 1,612,700 | 3,397 |
| 2018-07-30 | 3,509 | 3,513 | 3,461 | 3,476 | 805,100 | 3,476 |
| 2018-07-27 | 3,477 | 3,531 | 3,469 | 3,531 | 1,017,300 | 3,531 |
| 2018-07-26 | 3,463 | 3,498 | 3,458 | 3,462 | 1,089,800 | 3,462 |
| 2018-07-25 | 3,516 | 3,520 | 3,445 | 3,461 | 1,078,100 | 3,461 |
| 2018-07-24 | 3,513 | 3,521 | 3,492 | 3,511 | 859,700 | 3,511 |
| 2018-07-23 | 3,480 | 3,518 | 3,468 | 3,495 | 817,700 | 3,495 |
| 2018-07-20 | 3,525 | 3,535 | 3,486 | 3,508 | 1,286,800 | 3,508 |
| 2018-07-19 | 3,518 | 3,559 | 3,496 | 3,504 | 1,731,400 | 3,504 |
| 2018-07-18 | 3,598 | 3,598 | 3,505 | 3,518 | 1,719,900 | 3,518 |
| 2018-07-17 | 3,620 | 3,637 | 3,577 | 3,627 | 1,252,600 | 3,627 |
| 2018-07-13 | 3,520 | 3,553 | 3,490 | 3,550 | 1,446,400 | 3,550 |
| 2018-07-12 | 3,516 | 3,527 | 3,485 | 3,490 | 2,217,500 | 3,490 |
| 2018-07-11 | 3,362 | 3,437 | 3,352 | 3,414 | 1,234,200 | 3,414 |
| 2018-07-10 | 3,403 | 3,425 | 3,357 | 3,362 | 1,115,400 | 3,362 |
| 2018-07-09 | 3,333 | 3,405 | 3,323 | 3,394 | 1,439,300 | 3,394 |
| 2018-07-06 | 3,448 | 3,454 | 3,357 | 3,368 | 1,635,000 | 3,368 |
| 2018-07-05 | 3,340 | 3,366 | 3,294 | 3,308 | 1,829,300 | 3,308 |
| 2018-07-04 | 3,231 | 3,311 | 3,211 | 3,298 | 1,458,400 | 3,298 |
| 2018-07-03 | 3,240 | 3,275 | 3,176 | 3,206 | 2,110,700 | 3,206 |
| 2018-07-02 | 3,321 | 3,331 | 3,258 | 3,260 | 1,134,500 | 3,260 |
| 2018-06-29 | 3,340 | 3,343 | 3,292 | 3,333 | 1,190,800 | 3,333 |
| 2018-06-28 | 3,372 | 3,376 | 3,323 | 3,350 | 1,507,300 | 3,350 |
| 2018-06-27 | 3,316 | 3,363 | 3,275 | 3,357 | 1,429,300 | 3,357 |
| 2018-06-26 | 3,293 | 3,332 | 3,267 | 3,329 | 1,214,600 | 3,329 |
| 2018-06-25 | 3,344 | 3,346 | 3,290 | 3,303 | 868,000 | 3,303 |
| 2018-06-22 | 3,300 | 3,331 | 3,285 | 3,331 | 1,217,300 | 3,331 |
| 2018-06-21 | 3,340 | 3,358 | 3,266 | 3,269 | 2,087,100 | 3,269 |
| 2018-06-20 | 3,350 | 3,404 | 3,350 | 3,370 | 1,166,200 | 3,370 |
| 2018-06-19 | 3,377 | 3,388 | 3,335 | 3,338 | 1,565,600 | 3,338 |
| 2018-06-18 | 3,492 | 3,493 | 3,421 | 3,444 | 839,200 | 3,444 |
| 2018-06-15 | 3,443 | 3,469 | 3,436 | 3,462 | 1,365,900 | 3,462 |
| 2018-06-14 | 3,420 | 3,440 | 3,389 | 3,428 | 908,400 | 3,428 |
| 2018-06-13 | 3,440 | 3,482 | 3,434 | 3,446 | 1,419,800 | 3,446 |
| 2018-06-12 | 3,426 | 3,446 | 3,401 | 3,440 | 944,600 | 3,440 |
| 2018-06-11 | 3,394 | 3,428 | 3,372 | 3,422 | 841,800 | 3,422 |
| 2018-06-08 | 3,363 | 3,403 | 3,358 | 3,382 | 1,241,400 | 3,382 |
| 2018-06-07 | 3,323 | 3,390 | 3,317 | 3,386 | 1,086,900 | 3,386 |
| 2018-06-06 | 3,370 | 3,394 | 3,315 | 3,323 | 1,470,600 | 3,323 |
| 2018-06-05 | 3,350 | 3,397 | 3,343 | 3,395 | 1,214,800 | 3,395 |
| 2018-06-04 | 3,338 | 3,363 | 3,311 | 3,328 | 1,024,600 | 3,328 |
| 2018-06-01 | 3,440 | 3,463 | 3,307 | 3,314 | 2,097,200 | 3,314 |
| 2018-05-31 | 3,388 | 3,422 | 3,361 | 3,381 | 2,969,400 | 3,381 |
| 2018-05-30 | 3,390 | 3,394 | 3,358 | 3,363 | 1,062,600 | 3,363 |
| 2018-05-29 | 3,370 | 3,417 | 3,362 | 3,407 | 1,479,600 | 3,407 |
| 2018-05-28 | 3,340 | 3,357 | 3,329 | 3,346 | 708,500 | 3,346 |
| 2018-05-25 | 3,332 | 3,346 | 3,284 | 3,340 | 1,144,100 | 3,340 |
| 2018-05-24 | 3,311 | 3,371 | 3,299 | 3,338 | 2,434,200 | 3,338 |
| 2018-05-23 | 3,282 | 3,320 | 3,264 | 3,310 | 1,692,700 | 3,310 |
| 2018-05-22 | 3,270 | 3,300 | 3,211 | 3,289 | 1,828,900 | 3,289 |
| 2018-05-21 | 3,211 | 3,230 | 3,206 | 3,223 | 1,093,100 | 3,223 |
| 2018-05-18 | 3,178 | 3,212 | 3,146 | 3,203 | 1,278,900 | 3,203 |
| 2018-05-17 | 3,194 | 3,199 | 3,156 | 3,165 | 1,140,700 | 3,165 |
| 2018-05-16 | 3,210 | 3,223 | 3,181 | 3,201 | 1,381,900 | 3,201 |
| 2018-05-15 | 3,309 | 3,309 | 3,226 | 3,231 | 1,283,300 | 3,231 |
| 2018-05-14 | 3,282 | 3,328 | 3,266 | 3,310 | 1,211,700 | 3,310 |
| 2018-05-11 | 3,263 | 3,340 | 3,262 | 3,286 | 2,422,200 | 3,286 |
| 2018-05-10 | 3,213 | 3,224 | 3,146 | 3,188 | 2,362,200 | 3,188 |
| 2018-05-09 | 3,030 | 3,200 | 3,011 | 3,163 | 4,302,000 | 3,163 |
| 2018-05-08 | 3,080 | 3,089 | 3,049 | 3,063 | 1,017,200 | 3,063 |
| 2018-05-07 | 3,031 | 3,075 | 3,031 | 3,075 | 792,400 | 3,075 |
| 2018-05-02 | 3,075 | 3,078 | 3,031 | 3,054 | 800,100 | 3,054 |
| 2018-05-01 | 3,071 | 3,086 | 3,060 | 3,074 | 1,057,200 | 3,074 |
| 2018-04-27 | 3,087 | 3,098 | 3,061 | 3,075 | 844,100 | 3,075 |
| 2018-04-26 | 3,075 | 3,082 | 3,050 | 3,075 | 1,307,600 | 3,075 |
| 2018-04-25 | 3,024 | 3,051 | 2,999.5 | 3,039 | 904,300 | 3,039 |
| 2018-04-24 | 3,004 | 3,026 | 2,952 | 3,024 | 1,210,600 | 3,024 |
| 2018-04-23 | 3,015 | 3,023 | 2,982.5 | 2,991.5 | 757,100 | 2,991.50 |
| 2018-04-20 | 2,993.5 | 3,042 | 2,980.5 | 3,031 | 957,400 | 3,031 |
| 2018-04-19 | 3,015 | 3,028 | 2,982 | 3,001 | 887,300 | 3,001 |
| 2018-04-18 | 2,987.5 | 3,038 | 2,971 | 3,019 | 1,341,700 | 3,019 |
| 2018-04-17 | 2,972.5 | 2,984 | 2,947.5 | 2,954 | 974,400 | 2,954 |
| 2018-04-16 | 2,971 | 3,010 | 2,966.5 | 2,978 | 609,100 | 2,978 |
| 2018-04-13 | 2,964.5 | 2,967 | 2,916.5 | 2,962 | 1,390,700 | 2,962 |
| 2018-04-12 | 2,976.5 | 2,989 | 2,945 | 2,964.5 | 1,161,600 | 2,964.50 |
| 2018-04-11 | 3,024 | 3,032 | 2,939 | 2,964 | 1,347,000 | 2,964 |
| 2018-04-10 | 3,096 | 3,117 | 3,046 | 3,046 | 1,525,000 | 3,046 |
| 2018-04-09 | 3,110 | 3,111 | 3,085 | 3,096 | 1,615,400 | 3,096 |
| 2018-04-06 | 3,111 | 3,139 | 3,098 | 3,107 | 1,198,500 | 3,107 |
| 2018-04-05 | 3,100 | 3,119 | 3,077 | 3,110 | 2,309,900 | 3,110 |
| 2018-04-04 | 3,070 | 3,095 | 3,045 | 3,085 | 1,636,200 | 3,085 |
| 2018-04-03 | 3,019 | 3,069 | 3,014 | 3,058 | 1,122,900 | 3,058 |
| 2018-03-30 | 3,052 | 3,066 | 3,000 | 3,029 | 1,169,200 | 3,029 |
| 2018-03-29 | 3,025 | 3,074 | 3,014 | 3,049 | 1,783,000 | 3,049 |
| 2018-03-28 | 3,000 | 3,015 | 2,977.5 | 3,014 | 1,571,800 | 3,014 |
| 2018-03-27 | 2,985 | 3,010 | 2,947 | 3,001 | 2,295,900 | 3,001 |
| 2018-03-26 | 2,851.5 | 2,991.5 | 2,851.5 | 2,990 | 1,885,100 | 2,990 |
| 2018-03-23 | 2,925 | 2,941 | 2,867.5 | 2,893 | 1,673,600 | 2,893 |
| 2018-03-22 | 2,864 | 2,986 | 2,860 | 2,984 | 2,108,300 | 2,984 |
| 2018-03-20 | 2,941.5 | 2,941.5 | 2,862.5 | 2,895.5 | 1,684,800 | 2,895.50 |
| 2018-03-19 | 2,975 | 2,984 | 2,946.5 | 2,958.5 | 649,400 | 2,958.50 |
| 2018-03-16 | 2,990 | 3,000 | 2,965.5 | 2,987 | 1,378,400 | 2,987 |
| 2018-03-15 | 2,974.5 | 3,003 | 2,960.5 | 2,992.5 | 1,289,600 | 2,992.50 |
| 2018-03-14 | 2,950 | 3,022 | 2,936.5 | 3,010 | 1,976,200 | 3,010 |
| 2018-03-13 | 2,920 | 2,953 | 2,915 | 2,943 | 718,100 | 2,943 |
| 2018-03-12 | 2,980 | 2,984 | 2,929.5 | 2,946 | 730,600 | 2,946 |
| 2018-03-09 | 2,980 | 3,007 | 2,939 | 2,957 | 1,255,800 | 2,957 |
| 2018-03-08 | 2,998.5 | 3,000 | 2,946 | 2,951 | 1,120,900 | 2,951 |
| 2018-03-07 | 3,009 | 3,012 | 2,974 | 2,976.5 | 1,564,600 | 2,976.50 |
| 2018-03-06 | 2,950 | 3,008 | 2,933.5 | 2,995 | 1,574,300 | 2,995 |
| 2018-03-05 | 2,915 | 2,948 | 2,904 | 2,923.5 | 878,900 | 2,923.50 |
| 2018-03-02 | 2,876.5 | 2,921 | 2,874.5 | 2,913.5 | 1,015,700 | 2,913.50 |
| 2018-03-01 | 2,955 | 2,964.5 | 2,918 | 2,925 | 1,302,700 | 2,925 |
| 2018-02-28 | 3,003 | 3,043 | 2,995.5 | 3,003 | 1,340,700 | 3,003 |
| 2018-02-27 | 3,019 | 3,030 | 2,999 | 3,030 | 955,400 | 3,030 |
| 2018-02-26 | 2,978.5 | 3,028 | 2,976 | 3,002 | 1,594,100 | 3,002 |
| 2018-02-23 | 2,996 | 3,000 | 2,903 | 2,928.5 | 1,477,700 | 2,928.50 |
| 2018-02-22 | 2,970 | 2,987.5 | 2,961 | 2,968 | 1,423,900 | 2,968 |
| 2018-02-21 | 3,039 | 3,040 | 2,975.5 | 3,008 | 1,387,200 | 3,008 |
| 2018-02-20 | 3,085 | 3,085 | 3,011 | 3,019 | 1,409,500 | 3,019 |
| 2018-02-19 | 2,981 | 3,097 | 2,973.5 | 3,090 | 2,816,600 | 3,090 |
| 2018-02-16 | 2,813 | 2,959 | 2,811.5 | 2,949.5 | 3,297,800 | 2,949.50 |
| 2018-02-15 | 2,833.5 | 2,843.5 | 2,767.5 | 2,781 | 1,819,000 | 2,781 |
| 2018-02-14 | 2,840 | 2,854 | 2,815 | 2,821.5 | 1,789,400 | 2,821.50 |
| 2018-02-13 | 2,866 | 2,889 | 2,828 | 2,834.5 | 2,132,300 | 2,834.50 |
| 2018-02-09 | 2,849.5 | 2,868 | 2,826.5 | 2,855 | 1,940,500 | 2,855 |
| 2018-02-08 | 2,902 | 2,936 | 2,879.5 | 2,909 | 1,233,100 | 2,909 |
| 2018-02-07 | 2,885 | 2,942 | 2,872 | 2,873.5 | 1,999,700 | 2,873.50 |
| 2018-02-06 | 2,848 | 2,868.5 | 2,792.5 | 2,840.5 | 2,608,700 | 2,840.50 |
| 2018-02-05 | 2,922 | 2,957 | 2,900 | 2,939.5 | 1,346,100 | 2,939.50 |
| 2018-02-02 | 2,953 | 2,965.5 | 2,921.5 | 2,952 | 999,000 | 2,952 |
| 2018-02-01 | 2,927 | 2,970 | 2,915.5 | 2,961 | 952,600 | 2,961 |
| 2018-01-31 | 2,962.5 | 2,970.5 | 2,914.5 | 2,915 | 1,187,000 | 2,915 |
| 2018-01-30 | 2,967 | 2,987 | 2,946 | 2,962 | 1,310,600 | 2,962 |
| 2018-01-29 | 2,992 | 2,996 | 2,953.5 | 2,966 | 1,007,700 | 2,966 |
| 2018-01-26 | 3,024 | 3,033 | 2,996 | 2,998.5 | 715,900 | 2,998.50 |
| 2018-01-25 | 3,040 | 3,046 | 3,010 | 3,012 | 846,800 | 3,012 |
| 2018-01-24 | 3,072 | 3,077 | 3,034 | 3,059 | 947,000 | 3,059 |
| 2018-01-23 | 3,067 | 3,105 | 3,065 | 3,100 | 1,361,200 | 3,100 |
| 2018-01-22 | 3,030 | 3,039 | 3,010 | 3,037 | 1,054,600 | 3,037 |
| 2018-01-19 | 3,050 | 3,094 | 3,035 | 3,050 | 1,256,700 | 3,050 |
| 2018-01-18 | 3,068 | 3,072 | 3,037 | 3,037 | 961,800 | 3,037 |
| 2018-01-17 | 3,027 | 3,066 | 3,023 | 3,062 | 833,700 | 3,062 |
| 2018-01-16 | 3,007 | 3,063 | 2,992 | 3,047 | 1,356,200 | 3,047 |
| 2018-01-15 | 3,005 | 3,017 | 2,998.5 | 3,007 | 525,600 | 3,007 |
| 2018-01-12 | 3,040 | 3,044 | 2,976.5 | 2,988.5 | 1,269,300 | 2,988.50 |
| 2018-01-11 | 3,024 | 3,045 | 3,019 | 3,041 | 937,000 | 3,041 |
| 2018-01-10 | 3,068 | 3,070 | 3,028 | 3,039 | 949,500 | 3,039 |
| 2018-01-09 | 3,042 | 3,085 | 3,035 | 3,072 | 1,912,800 | 3,072 |
| 2018-01-05 | 3,021 | 3,030 | 2,998.5 | 3,016 | 1,494,400 | 3,016 |
| 2018-01-04 | 2,970 | 3,012 | 2,958.5 | 3,012 | 1,526,800 | 3,012 |
分割・併合履歴 ： [2014-09-26]1株→3株 [2010-09-28]1株→3株 [1986-09-16]1株→1.1株 [1983-03-28]1株→1.6株
