9202 ANAホールディングス(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 | 3,917 | 3,952 | 3,906 | 3,941 | 648,600 | 3,941 |
| 2018-12-27 | 3,958 | 3,970 | 3,900 | 3,935 | 1,255,100 | 3,935 |
| 2018-12-26 | 3,765 | 3,891 | 3,765 | 3,838 | 1,109,800 | 3,838 |
| 2018-12-25 | 3,820 | 3,821 | 3,739 | 3,755 | 1,301,400 | 3,755 |
| 2018-12-21 | 3,895 | 3,924 | 3,874 | 3,875 | 1,674,500 | 3,875 |
| 2018-12-20 | 3,961 | 3,969 | 3,886 | 3,895 | 1,222,300 | 3,895 |
| 2018-12-19 | 3,974 | 3,995 | 3,943 | 3,984 | 903,900 | 3,984 |
| 2018-12-18 | 3,952 | 3,984 | 3,932 | 3,932 | 943,300 | 3,932 |
| 2018-12-17 | 3,968 | 4,000 | 3,968 | 3,995 | 825,200 | 3,995 |
| 2018-12-14 | 3,970 | 4,003 | 3,940 | 3,945 | 1,308,500 | 3,945 |
| 2018-12-13 | 3,988 | 4,017 | 3,960 | 4,002 | 1,005,100 | 4,002 |
| 2018-12-12 | 3,945 | 3,979 | 3,941 | 3,972 | 884,600 | 3,972 |
| 2018-12-11 | 3,916 | 3,927 | 3,880 | 3,909 | 944,200 | 3,909 |
| 2018-12-10 | 3,926 | 3,931 | 3,878 | 3,889 | 985,600 | 3,889 |
| 2018-12-07 | 3,953 | 3,987 | 3,930 | 3,982 | 1,044,600 | 3,982 |
| 2018-12-06 | 3,965 | 3,977 | 3,915 | 3,938 | 1,155,700 | 3,938 |
| 2018-12-05 | 4,000 | 4,008 | 3,962 | 3,992 | 1,092,200 | 3,992 |
| 2018-12-04 | 4,042 | 4,073 | 4,027 | 4,027 | 1,323,000 | 4,027 |
| 2018-12-03 | 4,100 | 4,105 | 4,018 | 4,028 | 1,128,500 | 4,028 |
| 2018-11-30 | 4,053 | 4,076 | 4,034 | 4,051 | 1,230,000 | 4,051 |
| 2018-11-29 | 4,053 | 4,073 | 4,046 | 4,054 | 774,500 | 4,054 |
| 2018-11-28 | 4,033 | 4,048 | 4,007 | 4,021 | 938,600 | 4,021 |
| 2018-11-27 | 4,020 | 4,084 | 4,019 | 4,070 | 850,800 | 4,070 |
| 2018-11-26 | 4,091 | 4,118 | 4,021 | 4,023 | 1,041,400 | 4,023 |
| 2018-11-22 | 4,066 | 4,078 | 4,025 | 4,074 | 758,400 | 4,074 |
| 2018-11-21 | 4,015 | 4,060 | 4,013 | 4,050 | 920,700 | 4,050 |
| 2018-11-20 | 4,001 | 4,047 | 3,981 | 4,039 | 911,000 | 4,039 |
| 2018-11-19 | 4,058 | 4,065 | 4,023 | 4,057 | 930,100 | 4,057 |
| 2018-11-16 | 4,069 | 4,092 | 4,052 | 4,058 | 965,200 | 4,058 |
| 2018-11-15 | 4,050 | 4,084 | 4,032 | 4,080 | 1,099,600 | 4,080 |
| 2018-11-14 | 4,030 | 4,104 | 4,010 | 4,081 | 2,073,600 | 4,081 |
| 2018-11-13 | 3,988 | 4,010 | 3,954 | 3,990 | 1,369,800 | 3,990 |
| 2018-11-12 | 3,968 | 4,030 | 3,960 | 4,030 | 1,276,600 | 4,030 |
| 2018-11-09 | 3,920 | 4,000 | 3,912 | 3,988 | 1,871,700 | 3,988 |
| 2018-11-08 | 3,899 | 3,922 | 3,899 | 3,910 | 1,086,300 | 3,910 |
| 2018-11-07 | 3,850 | 3,891 | 3,832 | 3,844 | 1,291,600 | 3,844 |
| 2018-11-06 | 3,807 | 3,859 | 3,802 | 3,859 | 1,127,000 | 3,859 |
| 2018-11-05 | 3,818 | 3,860 | 3,792 | 3,846 | 1,918,100 | 3,846 |
| 2018-11-02 | 3,740 | 3,786 | 3,708 | 3,764 | 1,308,500 | 3,764 |
| 2018-11-01 | 3,809 | 3,825 | 3,728 | 3,735 | 1,415,800 | 3,735 |
| 2018-10-31 | 3,700 | 3,799 | 3,685 | 3,795 | 2,119,300 | 3,795 |
| 2018-10-30 | 3,650 | 3,688 | 3,649 | 3,675 | 2,744,000 | 3,675 |
| 2018-10-29 | 3,590 | 3,655 | 3,583 | 3,643 | 931,500 | 3,643 |
| 2018-10-26 | 3,556 | 3,597 | 3,544 | 3,570 | 1,312,800 | 3,570 |
| 2018-10-25 | 3,582 | 3,596 | 3,537 | 3,553 | 1,738,800 | 3,553 |
| 2018-10-24 | 3,612 | 3,639 | 3,602 | 3,615 | 1,299,500 | 3,615 |
| 2018-10-23 | 3,672 | 3,672 | 3,589 | 3,591 | 1,302,900 | 3,591 |
| 2018-10-22 | 3,659 | 3,684 | 3,646 | 3,683 | 945,500 | 3,683 |
| 2018-10-19 | 3,675 | 3,695 | 3,650 | 3,660 | 1,223,300 | 3,660 |
| 2018-10-18 | 3,695 | 3,712 | 3,688 | 3,706 | 950,300 | 3,706 |
| 2018-10-17 | 3,670 | 3,705 | 3,665 | 3,698 | 950,900 | 3,698 |
| 2018-10-16 | 3,635 | 3,646 | 3,614 | 3,632 | 1,125,100 | 3,632 |
| 2018-10-15 | 3,670 | 3,677 | 3,645 | 3,645 | 1,332,800 | 3,645 |
| 2018-10-12 | 3,665 | 3,690 | 3,653 | 3,671 | 1,554,100 | 3,671 |
| 2018-10-11 | 3,700 | 3,702 | 3,667 | 3,678 | 1,878,600 | 3,678 |
| 2018-10-10 | 3,733 | 3,763 | 3,733 | 3,758 | 1,167,600 | 3,758 |
| 2018-10-09 | 3,768 | 3,773 | 3,718 | 3,723 | 1,326,900 | 3,723 |
| 2018-10-05 | 3,790 | 3,800 | 3,777 | 3,777 | 1,408,700 | 3,777 |
| 2018-10-04 | 3,820 | 3,831 | 3,793 | 3,794 | 1,893,100 | 3,794 |
| 2018-10-03 | 3,870 | 3,885 | 3,841 | 3,841 | 1,430,900 | 3,841 |
| 2018-10-02 | 3,905 | 3,922 | 3,877 | 3,898 | 1,239,100 | 3,898 |
| 2018-10-01 | 3,953 | 3,959 | 3,917 | 3,917 | 985,600 | 3,917 |
| 2018-09-28 | 3,994 | 4,009 | 3,958 | 3,970 | 1,097,600 | 3,970 |
| 2018-09-27 | 3,989 | 4,012 | 3,959 | 3,965 | 1,401,300 | 3,965 |
| 2018-09-26 | 4,026 | 4,037 | 3,952 | 3,996 | 2,817,400 | 3,996 |
| 2018-09-25 | 4,000 | 4,055 | 3,991 | 4,055 | 4,192,100 | 4,055 |
| 2018-09-21 | 3,982 | 3,991 | 3,962 | 3,982 | 2,426,800 | 3,982 |
| 2018-09-20 | 3,970 | 3,970 | 3,938 | 3,949 | 1,909,700 | 3,949 |
| 2018-09-19 | 3,979 | 3,993 | 3,943 | 3,945 | 2,387,700 | 3,945 |
| 2018-09-18 | 3,823 | 3,980 | 3,818 | 3,980 | 3,078,600 | 3,980 |
| 2018-09-14 | 3,820 | 3,833 | 3,808 | 3,819 | 1,675,300 | 3,819 |
| 2018-09-13 | 3,796 | 3,831 | 3,787 | 3,805 | 1,049,800 | 3,805 |
| 2018-09-12 | 3,800 | 3,802 | 3,764 | 3,795 | 1,018,200 | 3,795 |
| 2018-09-11 | 3,765 | 3,781 | 3,742 | 3,781 | 965,700 | 3,781 |
| 2018-09-10 | 3,750 | 3,784 | 3,744 | 3,755 | 1,146,100 | 3,755 |
| 2018-09-07 | 3,742 | 3,756 | 3,706 | 3,751 | 1,393,200 | 3,751 |
| 2018-09-06 | 3,750 | 3,752 | 3,707 | 3,730 | 1,934,300 | 3,730 |
| 2018-09-05 | 3,805 | 3,808 | 3,755 | 3,773 | 2,411,200 | 3,773 |
| 2018-09-04 | 3,890 | 3,898 | 3,842 | 3,843 | 1,060,000 | 3,843 |
| 2018-09-03 | 3,855 | 3,903 | 3,851 | 3,882 | 982,600 | 3,882 |
| 2018-08-31 | 3,842 | 3,865 | 3,842 | 3,849 | 958,200 | 3,849 |
| 2018-08-30 | 3,840 | 3,865 | 3,824 | 3,851 | 1,399,900 | 3,851 |
| 2018-08-29 | 3,860 | 3,869 | 3,847 | 3,851 | 691,400 | 3,851 |
| 2018-08-28 | 3,850 | 3,867 | 3,838 | 3,852 | 795,700 | 3,852 |
| 2018-08-27 | 3,851 | 3,855 | 3,833 | 3,840 | 788,100 | 3,840 |
| 2018-08-24 | 3,884 | 3,890 | 3,841 | 3,842 | 676,000 | 3,842 |
| 2018-08-23 | 3,850 | 3,888 | 3,847 | 3,853 | 1,096,500 | 3,853 |
| 2018-08-22 | 3,837 | 3,844 | 3,821 | 3,840 | 838,000 | 3,840 |
| 2018-08-21 | 3,851 | 3,869 | 3,828 | 3,840 | 757,800 | 3,840 |
| 2018-08-20 | 3,850 | 3,859 | 3,832 | 3,843 | 761,500 | 3,843 |
| 2018-08-17 | 3,833 | 3,855 | 3,823 | 3,850 | 641,600 | 3,850 |
| 2018-08-16 | 3,841 | 3,861 | 3,821 | 3,828 | 1,004,500 | 3,828 |
| 2018-08-15 | 3,896 | 3,904 | 3,836 | 3,840 | 1,018,000 | 3,840 |
| 2018-08-14 | 3,849 | 3,900 | 3,835 | 3,896 | 961,700 | 3,896 |
| 2018-08-13 | 3,881 | 3,890 | 3,801 | 3,805 | 1,191,100 | 3,805 |
| 2018-08-10 | 3,938 | 3,938 | 3,891 | 3,893 | 1,113,900 | 3,893 |
| 2018-08-09 | 3,920 | 3,934 | 3,914 | 3,928 | 579,200 | 3,928 |
| 2018-08-08 | 3,914 | 3,949 | 3,903 | 3,908 | 966,200 | 3,908 |
| 2018-08-07 | 3,900 | 3,913 | 3,870 | 3,903 | 1,109,400 | 3,903 |
| 2018-08-06 | 3,935 | 3,946 | 3,900 | 3,900 | 1,135,600 | 3,900 |
| 2018-08-03 | 3,995 | 3,995 | 3,929 | 3,929 | 1,987,500 | 3,929 |
| 2018-08-02 | 4,018 | 4,050 | 3,995 | 4,013 | 1,279,600 | 4,013 |
| 2018-08-01 | 4,060 | 4,089 | 4,004 | 4,016 | 1,589,200 | 4,016 |
| 2018-07-31 | 4,144 | 4,156 | 4,092 | 4,100 | 1,154,200 | 4,100 |
| 2018-07-30 | 4,141 | 4,167 | 4,120 | 4,145 | 709,900 | 4,145 |
| 2018-07-27 | 4,172 | 4,188 | 4,155 | 4,171 | 627,000 | 4,171 |
| 2018-07-26 | 4,140 | 4,157 | 4,121 | 4,146 | 574,400 | 4,146 |
| 2018-07-25 | 4,103 | 4,148 | 4,089 | 4,096 | 566,900 | 4,096 |
| 2018-07-24 | 4,120 | 4,138 | 4,082 | 4,086 | 532,100 | 4,086 |
| 2018-07-23 | 4,070 | 4,117 | 4,060 | 4,101 | 595,400 | 4,101 |
| 2018-07-20 | 4,094 | 4,126 | 4,076 | 4,095 | 898,200 | 4,095 |
| 2018-07-19 | 4,136 | 4,155 | 4,100 | 4,100 | 744,400 | 4,100 |
| 2018-07-18 | 4,058 | 4,126 | 4,041 | 4,099 | 990,900 | 4,099 |
| 2018-07-17 | 4,019 | 4,056 | 4,006 | 4,033 | 1,040,800 | 4,033 |
| 2018-07-13 | 3,960 | 3,995 | 3,951 | 3,982 | 772,500 | 3,982 |
| 2018-07-12 | 3,958 | 3,992 | 3,952 | 3,953 | 1,056,300 | 3,953 |
| 2018-07-11 | 3,990 | 4,007 | 3,951 | 3,957 | 968,300 | 3,957 |
| 2018-07-10 | 3,970 | 4,023 | 3,933 | 4,006 | 1,497,300 | 4,006 |
| 2018-07-09 | 3,990 | 4,003 | 3,973 | 3,975 | 628,600 | 3,975 |
| 2018-07-06 | 4,000 | 4,007 | 3,961 | 3,974 | 951,200 | 3,974 |
| 2018-07-05 | 4,048 | 4,048 | 3,980 | 3,985 | 994,300 | 3,985 |
| 2018-07-04 | 4,000 | 4,042 | 3,995 | 4,032 | 614,700 | 4,032 |
| 2018-07-03 | 3,998 | 4,030 | 3,993 | 4,016 | 861,100 | 4,016 |
| 2018-07-02 | 4,062 | 4,064 | 3,975 | 3,980 | 1,205,700 | 3,980 |
| 2018-06-29 | 4,112 | 4,120 | 4,046 | 4,069 | 787,000 | 4,069 |
| 2018-06-28 | 4,105 | 4,105 | 4,057 | 4,063 | 876,100 | 4,063 |
| 2018-06-27 | 4,139 | 4,139 | 4,108 | 4,115 | 850,700 | 4,115 |
| 2018-06-26 | 4,104 | 4,185 | 4,092 | 4,182 | 970,100 | 4,182 |
| 2018-06-25 | 4,211 | 4,211 | 4,136 | 4,140 | 792,200 | 4,140 |
| 2018-06-22 | 4,245 | 4,258 | 4,205 | 4,206 | 904,100 | 4,206 |
| 2018-06-21 | 4,285 | 4,293 | 4,266 | 4,267 | 658,300 | 4,267 |
| 2018-06-20 | 4,290 | 4,316 | 4,276 | 4,303 | 694,200 | 4,303 |
| 2018-06-19 | 4,366 | 4,366 | 4,286 | 4,287 | 1,201,300 | 4,287 |
| 2018-06-18 | 4,452 | 4,460 | 4,401 | 4,416 | 608,700 | 4,416 |
| 2018-06-15 | 4,465 | 4,472 | 4,431 | 4,450 | 823,500 | 4,450 |
| 2018-06-14 | 4,487 | 4,489 | 4,448 | 4,449 | 579,100 | 4,449 |
| 2018-06-13 | 4,440 | 4,484 | 4,435 | 4,480 | 720,500 | 4,480 |
| 2018-06-12 | 4,440 | 4,457 | 4,423 | 4,440 | 561,700 | 4,440 |
| 2018-06-11 | 4,407 | 4,438 | 4,391 | 4,427 | 512,100 | 4,427 |
| 2018-06-08 | 4,414 | 4,464 | 4,406 | 4,406 | 1,106,200 | 4,406 |
| 2018-06-07 | 4,407 | 4,458 | 4,405 | 4,454 | 1,003,200 | 4,454 |
| 2018-06-06 | 4,327 | 4,411 | 4,326 | 4,407 | 761,000 | 4,407 |
| 2018-06-05 | 4,432 | 4,440 | 4,377 | 4,379 | 724,800 | 4,379 |
| 2018-06-04 | 4,407 | 4,441 | 4,393 | 4,426 | 695,500 | 4,426 |
| 2018-06-01 | 4,364 | 4,434 | 4,345 | 4,403 | 1,103,400 | 4,403 |
| 2018-05-31 | 4,405 | 4,412 | 4,378 | 4,382 | 1,348,400 | 4,382 |
| 2018-05-30 | 4,400 | 4,433 | 4,376 | 4,429 | 1,368,400 | 4,429 |
| 2018-05-29 | 4,445 | 4,494 | 4,431 | 4,467 | 1,284,000 | 4,467 |
| 2018-05-28 | 4,495 | 4,500 | 4,438 | 4,457 | 1,801,900 | 4,457 |
| 2018-05-25 | 4,265 | 4,367 | 4,258 | 4,362 | 2,125,400 | 4,362 |
| 2018-05-24 | 4,250 | 4,267 | 4,211 | 4,223 | 884,900 | 4,223 |
| 2018-05-23 | 4,221 | 4,280 | 4,219 | 4,278 | 1,174,600 | 4,278 |
| 2018-05-22 | 4,230 | 4,230 | 4,191 | 4,224 | 670,600 | 4,224 |
| 2018-05-21 | 4,202 | 4,246 | 4,196 | 4,235 | 703,600 | 4,235 |
| 2018-05-18 | 4,201 | 4,212 | 4,191 | 4,207 | 700,800 | 4,207 |
| 2018-05-17 | 4,233 | 4,234 | 4,189 | 4,213 | 651,300 | 4,213 |
| 2018-05-16 | 4,204 | 4,226 | 4,186 | 4,221 | 661,100 | 4,221 |
| 2018-05-15 | 4,248 | 4,258 | 4,211 | 4,220 | 649,400 | 4,220 |
| 2018-05-14 | 4,178 | 4,228 | 4,178 | 4,223 | 736,700 | 4,223 |
| 2018-05-11 | 4,136 | 4,177 | 4,129 | 4,174 | 750,800 | 4,174 |
| 2018-05-10 | 4,172 | 4,184 | 4,111 | 4,123 | 1,307,100 | 4,123 |
| 2018-05-09 | 4,232 | 4,234 | 4,202 | 4,222 | 830,000 | 4,222 |
| 2018-05-08 | 4,200 | 4,235 | 4,194 | 4,230 | 750,700 | 4,230 |
| 2018-05-07 | 4,197 | 4,209 | 4,170 | 4,193 | 745,600 | 4,193 |
| 2018-05-02 | 4,286 | 4,287 | 4,216 | 4,220 | 774,600 | 4,220 |
| 2018-05-01 | 4,303 | 4,307 | 4,239 | 4,266 | 1,245,400 | 4,266 |
| 2018-04-27 | 4,320 | 4,340 | 4,293 | 4,340 | 1,182,700 | 4,340 |
| 2018-04-26 | 4,311 | 4,315 | 4,290 | 4,306 | 973,600 | 4,306 |
| 2018-04-25 | 4,310 | 4,313 | 4,267 | 4,295 | 803,300 | 4,295 |
| 2018-04-24 | 4,235 | 4,305 | 4,227 | 4,305 | 1,188,000 | 4,305 |
| 2018-04-23 | 4,229 | 4,238 | 4,207 | 4,226 | 414,000 | 4,226 |
| 2018-04-20 | 4,188 | 4,233 | 4,186 | 4,229 | 851,400 | 4,229 |
| 2018-04-19 | 4,212 | 4,225 | 4,176 | 4,185 | 800,500 | 4,185 |
| 2018-04-18 | 4,200 | 4,225 | 4,188 | 4,208 | 813,900 | 4,208 |
| 2018-04-17 | 4,200 | 4,226 | 4,185 | 4,197 | 622,600 | 4,197 |
| 2018-04-16 | 4,165 | 4,200 | 4,160 | 4,194 | 486,600 | 4,194 |
| 2018-04-13 | 4,190 | 4,203 | 4,169 | 4,170 | 945,300 | 4,170 |
| 2018-04-12 | 4,180 | 4,191 | 4,156 | 4,164 | 747,900 | 4,164 |
| 2018-04-11 | 4,239 | 4,243 | 4,189 | 4,195 | 1,077,100 | 4,195 |
| 2018-04-10 | 4,210 | 4,281 | 4,206 | 4,231 | 1,409,100 | 4,231 |
| 2018-04-09 | 4,172 | 4,219 | 4,166 | 4,212 | 800,200 | 4,212 |
| 2018-04-06 | 4,215 | 4,216 | 4,173 | 4,173 | 1,140,000 | 4,173 |
| 2018-04-05 | 4,196 | 4,246 | 4,186 | 4,229 | 1,541,800 | 4,229 |
| 2018-04-04 | 4,156 | 4,196 | 4,119 | 4,183 | 1,109,800 | 4,183 |
| 2018-04-03 | 4,100 | 4,169 | 4,080 | 4,153 | 1,142,700 | 4,153 |
| 2018-03-30 | 4,108 | 4,127 | 4,088 | 4,118 | 1,162,500 | 4,118 |
| 2018-03-29 | 4,106 | 4,116 | 4,058 | 4,083 | 1,322,600 | 4,083 |
| 2018-03-28 | 4,019 | 4,103 | 4,013 | 4,100 | 1,983,200 | 4,100 |
| 2018-03-27 | 4,044 | 4,125 | 4,034 | 4,102 | 4,470,600 | 4,102 |
| 2018-03-26 | 4,010 | 4,050 | 3,997 | 4,049 | 2,768,700 | 4,049 |
| 2018-03-23 | 4,055 | 4,094 | 4,046 | 4,056 | 2,062,300 | 4,056 |
| 2018-03-22 | 4,130 | 4,157 | 4,078 | 4,125 | 2,388,600 | 4,125 |
| 2018-03-20 | 4,170 | 4,205 | 4,149 | 4,196 | 1,088,600 | 4,196 |
| 2018-03-19 | 4,186 | 4,213 | 4,156 | 4,178 | 963,600 | 4,178 |
| 2018-03-16 | 4,220 | 4,220 | 4,186 | 4,192 | 1,450,000 | 4,192 |
| 2018-03-15 | 4,213 | 4,236 | 4,210 | 4,220 | 755,000 | 4,220 |
| 2018-03-14 | 4,238 | 4,246 | 4,203 | 4,219 | 882,500 | 4,219 |
| 2018-03-13 | 4,222 | 4,252 | 4,216 | 4,241 | 794,500 | 4,241 |
| 2018-03-12 | 4,235 | 4,244 | 4,213 | 4,224 | 796,000 | 4,224 |
| 2018-03-09 | 4,201 | 4,233 | 4,162 | 4,187 | 1,667,700 | 4,187 |
| 2018-03-08 | 4,190 | 4,196 | 4,150 | 4,184 | 934,900 | 4,184 |
| 2018-03-07 | 4,171 | 4,209 | 4,145 | 4,149 | 1,347,800 | 4,149 |
| 2018-03-06 | 4,226 | 4,229 | 4,179 | 4,184 | 1,354,900 | 4,184 |
| 2018-03-05 | 4,213 | 4,234 | 4,195 | 4,221 | 874,300 | 4,221 |
| 2018-03-02 | 4,250 | 4,260 | 4,221 | 4,234 | 1,209,100 | 4,234 |
| 2018-03-01 | 4,300 | 4,339 | 4,290 | 4,311 | 1,160,300 | 4,311 |
| 2018-02-28 | 4,291 | 4,351 | 4,290 | 4,303 | 1,320,700 | 4,303 |
| 2018-02-27 | 4,331 | 4,332 | 4,280 | 4,289 | 1,161,200 | 4,289 |
| 2018-02-26 | 4,279 | 4,312 | 4,271 | 4,291 | 1,006,800 | 4,291 |
| 2018-02-23 | 4,206 | 4,256 | 4,202 | 4,248 | 919,500 | 4,248 |
| 2018-02-22 | 4,292 | 4,309 | 4,201 | 4,206 | 1,773,000 | 4,206 |
| 2018-02-21 | 4,303 | 4,345 | 4,288 | 4,334 | 987,000 | 4,334 |
| 2018-02-20 | 4,346 | 4,346 | 4,276 | 4,303 | 1,171,700 | 4,303 |
| 2018-02-19 | 4,297 | 4,351 | 4,280 | 4,346 | 938,300 | 4,346 |
| 2018-02-16 | 4,210 | 4,270 | 4,190 | 4,254 | 1,206,100 | 4,254 |
| 2018-02-15 | 4,218 | 4,222 | 4,185 | 4,195 | 1,150,600 | 4,195 |
| 2018-02-14 | 4,169 | 4,209 | 4,157 | 4,187 | 1,621,300 | 4,187 |
| 2018-02-13 | 4,268 | 4,268 | 4,145 | 4,151 | 1,919,200 | 4,151 |
| 2018-02-09 | 4,185 | 4,237 | 4,170 | 4,237 | 1,585,900 | 4,237 |
| 2018-02-08 | 4,248 | 4,296 | 4,241 | 4,276 | 1,524,100 | 4,276 |
| 2018-02-07 | 4,360 | 4,364 | 4,214 | 4,215 | 2,193,800 | 4,215 |
| 2018-02-06 | 4,184 | 4,249 | 4,161 | 4,246 | 3,247,000 | 4,246 |
| 2018-02-05 | 4,300 | 4,373 | 4,291 | 4,334 | 2,274,300 | 4,334 |
| 2018-02-02 | 4,388 | 4,390 | 4,311 | 4,344 | 3,595,400 | 4,344 |
| 2018-02-01 | 4,476 | 4,533 | 4,461 | 4,528 | 1,709,900 | 4,528 |
| 2018-01-31 | 4,450 | 4,496 | 4,440 | 4,440 | 1,891,100 | 4,440 |
| 2018-01-30 | 4,589 | 4,604 | 4,488 | 4,497 | 2,490,000 | 4,497 |
| 2018-01-29 | 4,590 | 4,634 | 4,572 | 4,573 | 884,100 | 4,573 |
| 2018-01-26 | 4,580 | 4,615 | 4,567 | 4,570 | 1,284,900 | 4,570 |
| 2018-01-25 | 4,617 | 4,617 | 4,562 | 4,579 | 1,894,000 | 4,579 |
| 2018-01-24 | 4,701 | 4,705 | 4,663 | 4,674 | 1,189,700 | 4,674 |
| 2018-01-23 | 4,706 | 4,715 | 4,684 | 4,704 | 910,900 | 4,704 |
| 2018-01-22 | 4,690 | 4,706 | 4,671 | 4,706 | 931,300 | 4,706 |
| 2018-01-19 | 4,667 | 4,699 | 4,667 | 4,691 | 1,018,000 | 4,691 |
| 2018-01-18 | 4,689 | 4,694 | 4,631 | 4,645 | 1,617,300 | 4,645 |
| 2018-01-17 | 4,619 | 4,657 | 4,593 | 4,650 | 1,127,600 | 4,650 |
| 2018-01-16 | 4,660 | 4,680 | 4,623 | 4,638 | 1,125,900 | 4,638 |
| 2018-01-15 | 4,735 | 4,737 | 4,667 | 4,673 | 1,432,300 | 4,673 |
| 2018-01-12 | 4,753 | 4,764 | 4,718 | 4,728 | 1,170,600 | 4,728 |
| 2018-01-11 | 4,737 | 4,766 | 4,718 | 4,742 | 1,425,400 | 4,742 |
| 2018-01-10 | 4,744 | 4,752 | 4,714 | 4,737 | 1,274,500 | 4,737 |
| 2018-01-09 | 4,752 | 4,782 | 4,731 | 4,753 | 1,721,100 | 4,753 |
| 2018-01-05 | 4,759 | 4,783 | 4,735 | 4,737 | 1,662,200 | 4,737 |
| 2018-01-04 | 4,712 | 4,734 | 4,681 | 4,734 | 1,577,900 | 4,734 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1991-03-26]1株→1.05株 [1988-03-28]1株→1.1株 [1986-03-27]1株→1.05株 [1984-08-29]1株→1.05株
