2815 アリアケジャパン(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 | 7,160 | 7,210 | 7,010 | 7,140 | 78,300 | 7,140 |
| 2018-12-27 | 7,350 | 7,390 | 7,140 | 7,200 | 117,000 | 7,200 |
| 2018-12-26 | 6,820 | 7,180 | 6,820 | 6,980 | 121,400 | 6,980 |
| 2018-12-25 | 6,690 | 7,030 | 6,640 | 6,790 | 171,000 | 6,790 |
| 2018-12-21 | 6,990 | 7,280 | 6,960 | 7,190 | 366,100 | 7,190 |
| 2018-12-20 | 7,020 | 7,140 | 6,770 | 6,980 | 304,800 | 6,980 |
| 2018-12-19 | 7,330 | 7,370 | 7,130 | 7,160 | 316,200 | 7,160 |
| 2018-12-18 | 7,660 | 7,810 | 7,160 | 7,430 | 427,900 | 7,430 |
| 2018-12-17 | 8,720 | 9,000 | 7,820 | 7,820 | 444,300 | 7,820 |
| 2018-12-14 | 9,500 | 9,550 | 9,280 | 9,320 | 80,100 | 9,320 |
| 2018-12-13 | 9,700 | 9,700 | 9,570 | 9,600 | 56,500 | 9,600 |
| 2018-12-12 | 9,420 | 9,710 | 9,420 | 9,700 | 41,900 | 9,700 |
| 2018-12-11 | 9,230 | 9,350 | 9,230 | 9,340 | 43,100 | 9,340 |
| 2018-12-10 | 9,500 | 9,500 | 9,260 | 9,300 | 49,700 | 9,300 |
| 2018-12-07 | 9,570 | 9,750 | 9,410 | 9,630 | 100,100 | 9,630 |
| 2018-12-06 | 9,590 | 9,630 | 9,390 | 9,420 | 56,300 | 9,420 |
| 2018-12-05 | 9,640 | 9,730 | 9,590 | 9,700 | 63,900 | 9,700 |
| 2018-12-04 | 9,810 | 9,830 | 9,680 | 9,700 | 49,700 | 9,700 |
| 2018-12-03 | 9,860 | 9,960 | 9,750 | 9,800 | 55,500 | 9,800 |
| 2018-11-30 | 9,800 | 9,860 | 9,730 | 9,810 | 55,300 | 9,810 |
| 2018-11-29 | 9,800 | 9,800 | 9,700 | 9,720 | 43,400 | 9,720 |
| 2018-11-28 | 9,700 | 9,780 | 9,650 | 9,700 | 70,100 | 9,700 |
| 2018-11-27 | 9,770 | 9,770 | 9,560 | 9,600 | 77,900 | 9,600 |
| 2018-11-26 | 9,850 | 10,050 | 9,710 | 9,710 | 68,600 | 9,710 |
| 2018-11-22 | 9,710 | 9,910 | 9,660 | 9,880 | 46,200 | 9,880 |
| 2018-11-21 | 9,890 | 9,890 | 9,640 | 9,680 | 55,800 | 9,680 |
| 2018-11-20 | 9,930 | 10,190 | 9,860 | 9,960 | 41,500 | 9,960 |
| 2018-11-19 | 10,310 | 10,440 | 10,070 | 10,100 | 34,000 | 10,100 |
| 2018-11-16 | 10,340 | 10,440 | 10,090 | 10,320 | 86,800 | 10,320 |
| 2018-11-15 | 9,910 | 10,310 | 9,900 | 10,110 | 47,600 | 10,110 |
| 2018-11-14 | 9,840 | 10,060 | 9,810 | 9,980 | 66,000 | 9,980 |
| 2018-11-13 | 9,880 | 9,900 | 9,660 | 9,810 | 54,800 | 9,810 |
| 2018-11-12 | 9,950 | 10,090 | 9,880 | 10,000 | 74,600 | 10,000 |
| 2018-11-09 | 9,690 | 10,020 | 9,670 | 9,890 | 116,400 | 9,890 |
| 2018-11-08 | 10,100 | 10,190 | 9,270 | 9,540 | 295,200 | 9,540 |
| 2018-11-07 | 9,960 | 10,210 | 9,910 | 10,090 | 51,500 | 10,090 |
| 2018-11-06 | 9,910 | 10,040 | 9,880 | 9,960 | 32,800 | 9,960 |
| 2018-11-05 | 9,940 | 9,980 | 9,820 | 9,850 | 38,000 | 9,850 |
| 2018-11-02 | 10,020 | 10,110 | 9,900 | 10,040 | 40,400 | 10,040 |
| 2018-11-01 | 9,980 | 10,100 | 9,940 | 9,960 | 43,700 | 9,960 |
| 2018-10-31 | 10,000 | 10,060 | 9,950 | 10,000 | 75,500 | 10,000 |
| 2018-10-30 | 9,660 | 9,980 | 9,650 | 9,910 | 57,500 | 9,910 |
| 2018-10-29 | 9,730 | 9,900 | 9,650 | 9,650 | 42,600 | 9,650 |
| 2018-10-26 | 9,880 | 9,960 | 9,710 | 9,730 | 65,600 | 9,730 |
| 2018-10-25 | 9,960 | 9,990 | 9,760 | 9,760 | 46,900 | 9,760 |
| 2018-10-24 | 10,030 | 10,100 | 9,910 | 10,040 | 91,700 | 10,040 |
| 2018-10-23 | 9,980 | 10,020 | 9,810 | 9,820 | 69,300 | 9,820 |
| 2018-10-22 | 9,940 | 10,030 | 9,810 | 9,960 | 37,700 | 9,960 |
| 2018-10-19 | 9,850 | 10,000 | 9,770 | 9,950 | 52,500 | 9,950 |
| 2018-10-18 | 10,000 | 10,020 | 9,860 | 9,880 | 77,600 | 9,880 |
| 2018-10-17 | 10,010 | 10,100 | 9,910 | 10,010 | 89,500 | 10,010 |
| 2018-10-16 | 10,180 | 10,260 | 9,800 | 9,860 | 137,900 | 9,860 |
| 2018-10-15 | 10,600 | 10,620 | 10,330 | 10,330 | 47,200 | 10,330 |
| 2018-10-12 | 10,430 | 10,730 | 10,330 | 10,610 | 68,500 | 10,610 |
| 2018-10-11 | 10,430 | 10,610 | 10,290 | 10,440 | 99,500 | 10,440 |
| 2018-10-10 | 10,560 | 10,870 | 10,560 | 10,780 | 77,400 | 10,780 |
| 2018-10-09 | 10,490 | 10,630 | 10,420 | 10,570 | 66,700 | 10,570 |
| 2018-10-05 | 10,610 | 10,830 | 10,570 | 10,760 | 50,700 | 10,760 |
| 2018-10-04 | 10,950 | 10,970 | 10,630 | 10,660 | 84,800 | 10,660 |
| 2018-10-03 | 11,420 | 11,420 | 11,000 | 11,010 | 59,600 | 11,010 |
| 2018-10-02 | 11,210 | 11,220 | 11,070 | 11,170 | 56,400 | 11,170 |
| 2018-10-01 | 11,260 | 11,500 | 11,160 | 11,210 | 77,400 | 11,210 |
| 2018-09-28 | 11,100 | 11,410 | 11,100 | 11,330 | 96,800 | 11,330 |
| 2018-09-27 | 11,100 | 11,400 | 11,100 | 11,200 | 65,400 | 11,200 |
| 2018-09-26 | 11,070 | 11,400 | 11,030 | 11,380 | 55,800 | 11,380 |
| 2018-09-25 | 10,690 | 11,070 | 10,690 | 11,070 | 77,800 | 11,070 |
| 2018-09-21 | 10,980 | 11,050 | 10,780 | 10,990 | 83,500 | 10,990 |
| 2018-09-20 | 10,800 | 10,900 | 10,590 | 10,810 | 53,400 | 10,810 |
| 2018-09-19 | 10,670 | 10,790 | 10,550 | 10,760 | 38,500 | 10,760 |
| 2018-09-18 | 10,140 | 10,610 | 10,140 | 10,580 | 57,500 | 10,580 |
| 2018-09-14 | 10,300 | 10,340 | 10,150 | 10,190 | 87,800 | 10,190 |
| 2018-09-13 | 10,100 | 10,280 | 10,030 | 10,250 | 59,400 | 10,250 |
| 2018-09-12 | 10,030 | 10,120 | 9,910 | 10,060 | 38,600 | 10,060 |
| 2018-09-11 | 9,810 | 10,080 | 9,810 | 10,050 | 41,300 | 10,050 |
| 2018-09-10 | 9,670 | 9,850 | 9,660 | 9,820 | 38,200 | 9,820 |
| 2018-09-07 | 9,540 | 9,690 | 9,540 | 9,670 | 32,800 | 9,670 |
| 2018-09-06 | 9,710 | 9,710 | 9,540 | 9,570 | 44,800 | 9,570 |
| 2018-09-05 | 9,740 | 9,840 | 9,630 | 9,700 | 68,700 | 9,700 |
| 2018-09-04 | 9,790 | 9,790 | 9,580 | 9,660 | 51,300 | 9,660 |
| 2018-09-03 | 10,000 | 10,000 | 9,710 | 9,740 | 43,700 | 9,740 |
| 2018-08-31 | 9,870 | 10,080 | 9,870 | 10,000 | 43,300 | 10,000 |
| 2018-08-30 | 9,850 | 9,990 | 9,850 | 9,870 | 33,300 | 9,870 |
| 2018-08-29 | 9,840 | 10,040 | 9,840 | 9,990 | 35,700 | 9,990 |
| 2018-08-28 | 10,000 | 10,050 | 9,770 | 9,780 | 29,200 | 9,780 |
| 2018-08-27 | 9,810 | 9,970 | 9,760 | 9,930 | 28,800 | 9,930 |
| 2018-08-24 | 9,750 | 9,820 | 9,610 | 9,660 | 32,600 | 9,660 |
| 2018-08-23 | 9,650 | 9,770 | 9,620 | 9,750 | 43,000 | 9,750 |
| 2018-08-22 | 9,460 | 9,590 | 9,400 | 9,550 | 28,200 | 9,550 |
| 2018-08-21 | 9,370 | 9,490 | 9,330 | 9,450 | 35,300 | 9,450 |
| 2018-08-20 | 9,520 | 9,620 | 9,470 | 9,520 | 29,900 | 9,520 |
| 2018-08-17 | 9,560 | 9,640 | 9,520 | 9,620 | 25,000 | 9,620 |
| 2018-08-16 | 9,730 | 9,740 | 9,470 | 9,550 | 75,400 | 9,550 |
| 2018-08-15 | 9,740 | 9,870 | 9,700 | 9,860 | 43,900 | 9,860 |
| 2018-08-14 | 9,810 | 9,910 | 9,650 | 9,780 | 62,300 | 9,780 |
| 2018-08-13 | 9,790 | 9,950 | 9,790 | 9,810 | 42,700 | 9,810 |
| 2018-08-10 | 9,880 | 10,060 | 9,850 | 9,970 | 42,600 | 9,970 |
| 2018-08-09 | 9,750 | 9,920 | 9,590 | 9,890 | 52,100 | 9,890 |
| 2018-08-08 | 9,850 | 10,050 | 9,790 | 9,870 | 84,300 | 9,870 |
| 2018-08-07 | 9,420 | 9,880 | 9,410 | 9,790 | 116,900 | 9,790 |
| 2018-08-06 | 9,440 | 9,540 | 9,160 | 9,420 | 97,400 | 9,420 |
| 2018-08-03 | 9,440 | 9,440 | 9,250 | 9,290 | 85,900 | 9,290 |
| 2018-08-02 | 9,650 | 9,730 | 9,440 | 9,450 | 43,500 | 9,450 |
| 2018-08-01 | 9,610 | 9,700 | 9,540 | 9,630 | 53,500 | 9,630 |
| 2018-07-31 | 9,830 | 9,850 | 9,540 | 9,570 | 105,600 | 9,570 |
| 2018-07-30 | 10,030 | 10,050 | 9,830 | 9,980 | 104,200 | 9,980 |
| 2018-07-27 | 10,240 | 10,370 | 10,050 | 10,150 | 101,300 | 10,150 |
| 2018-07-26 | 10,010 | 10,270 | 9,990 | 10,240 | 110,400 | 10,240 |
| 2018-07-25 | 9,860 | 10,030 | 9,860 | 9,970 | 84,900 | 9,970 |
| 2018-07-24 | 9,830 | 10,000 | 9,750 | 9,920 | 92,900 | 9,920 |
| 2018-07-23 | 9,780 | 9,850 | 9,770 | 9,800 | 38,000 | 9,800 |
| 2018-07-20 | 9,710 | 9,830 | 9,700 | 9,780 | 52,900 | 9,780 |
| 2018-07-19 | 9,740 | 9,830 | 9,660 | 9,800 | 70,600 | 9,800 |
| 2018-07-18 | 9,710 | 9,810 | 9,650 | 9,760 | 83,400 | 9,760 |
| 2018-07-17 | 9,270 | 9,680 | 9,270 | 9,610 | 92,300 | 9,610 |
| 2018-07-13 | 9,100 | 9,250 | 9,000 | 9,220 | 56,500 | 9,220 |
| 2018-07-12 | 8,910 | 9,030 | 8,910 | 8,970 | 39,400 | 8,970 |
| 2018-07-11 | 8,880 | 8,920 | 8,780 | 8,850 | 45,900 | 8,850 |
| 2018-07-10 | 8,990 | 9,030 | 8,870 | 8,890 | 64,900 | 8,890 |
| 2018-07-09 | 8,690 | 9,010 | 8,630 | 8,970 | 57,300 | 8,970 |
| 2018-07-06 | 8,850 | 8,860 | 8,620 | 8,750 | 90,300 | 8,750 |
| 2018-07-05 | 9,060 | 9,080 | 8,700 | 8,740 | 84,100 | 8,740 |
| 2018-07-04 | 8,840 | 9,110 | 8,770 | 9,080 | 68,800 | 9,080 |
| 2018-07-03 | 8,990 | 9,040 | 8,840 | 8,900 | 87,900 | 8,900 |
| 2018-07-02 | 9,460 | 9,460 | 9,020 | 9,020 | 74,700 | 9,020 |
| 2018-06-29 | 9,550 | 9,620 | 9,470 | 9,540 | 42,500 | 9,540 |
| 2018-06-28 | 9,510 | 9,560 | 9,430 | 9,550 | 52,500 | 9,550 |
| 2018-06-27 | 9,280 | 9,580 | 9,280 | 9,550 | 55,300 | 9,550 |
| 2018-06-26 | 9,160 | 9,410 | 9,160 | 9,360 | 74,800 | 9,360 |
| 2018-06-25 | 9,420 | 9,480 | 9,240 | 9,310 | 67,600 | 9,310 |
| 2018-06-22 | 9,470 | 9,650 | 9,400 | 9,650 | 64,100 | 9,650 |
| 2018-06-21 | 9,660 | 9,760 | 9,580 | 9,580 | 50,300 | 9,580 |
| 2018-06-20 | 9,570 | 9,750 | 9,570 | 9,720 | 45,600 | 9,720 |
| 2018-06-19 | 9,620 | 9,640 | 9,490 | 9,570 | 52,800 | 9,570 |
| 2018-06-18 | 9,670 | 9,870 | 9,590 | 9,690 | 73,200 | 9,690 |
| 2018-06-15 | 9,850 | 9,900 | 9,730 | 9,780 | 53,600 | 9,780 |
| 2018-06-14 | 9,850 | 9,970 | 9,820 | 9,860 | 56,100 | 9,860 |
| 2018-06-13 | 9,810 | 9,970 | 9,810 | 9,920 | 38,500 | 9,920 |
| 2018-06-12 | 9,750 | 9,880 | 9,710 | 9,860 | 51,200 | 9,860 |
| 2018-06-11 | 9,490 | 9,690 | 9,480 | 9,660 | 39,900 | 9,660 |
| 2018-06-08 | 9,550 | 9,590 | 9,480 | 9,490 | 54,100 | 9,490 |
| 2018-06-07 | 9,710 | 9,710 | 9,450 | 9,540 | 62,100 | 9,540 |
| 2018-06-06 | 9,800 | 9,800 | 9,640 | 9,700 | 55,200 | 9,700 |
| 2018-06-05 | 9,550 | 9,700 | 9,550 | 9,700 | 56,200 | 9,700 |
| 2018-06-04 | 9,520 | 9,610 | 9,490 | 9,580 | 39,900 | 9,580 |
| 2018-06-01 | 9,350 | 9,530 | 9,350 | 9,440 | 32,800 | 9,440 |
| 2018-05-31 | 9,320 | 9,470 | 9,300 | 9,450 | 41,500 | 9,450 |
| 2018-05-30 | 9,280 | 9,380 | 9,260 | 9,280 | 38,800 | 9,280 |
| 2018-05-29 | 9,340 | 9,440 | 9,300 | 9,360 | 51,500 | 9,360 |
| 2018-05-28 | 9,690 | 9,700 | 9,350 | 9,420 | 63,300 | 9,420 |
| 2018-05-25 | 9,520 | 9,700 | 9,470 | 9,680 | 54,300 | 9,680 |
| 2018-05-24 | 9,620 | 9,680 | 9,390 | 9,470 | 66,200 | 9,470 |
| 2018-05-23 | 9,610 | 9,690 | 9,540 | 9,610 | 38,500 | 9,610 |
| 2018-05-22 | 9,650 | 9,690 | 9,570 | 9,610 | 38,600 | 9,610 |
| 2018-05-21 | 9,620 | 9,700 | 9,600 | 9,700 | 35,500 | 9,700 |
| 2018-05-18 | 9,520 | 9,660 | 9,430 | 9,630 | 61,100 | 9,630 |
| 2018-05-17 | 9,600 | 9,660 | 9,450 | 9,510 | 42,700 | 9,510 |
| 2018-05-16 | 9,550 | 9,620 | 9,450 | 9,600 | 52,500 | 9,600 |
| 2018-05-15 | 9,400 | 9,650 | 9,390 | 9,590 | 73,300 | 9,590 |
| 2018-05-14 | 9,300 | 9,310 | 9,020 | 9,290 | 123,000 | 9,290 |
| 2018-05-11 | 9,300 | 9,750 | 9,270 | 9,530 | 127,400 | 9,530 |
| 2018-05-10 | 9,320 | 9,380 | 9,210 | 9,350 | 32,600 | 9,350 |
| 2018-05-09 | 9,340 | 9,420 | 9,260 | 9,320 | 47,800 | 9,320 |
| 2018-05-08 | 9,380 | 9,410 | 9,280 | 9,340 | 50,000 | 9,340 |
| 2018-05-07 | 9,230 | 9,360 | 9,230 | 9,340 | 33,900 | 9,340 |
| 2018-05-02 | 9,440 | 9,440 | 9,290 | 9,320 | 34,700 | 9,320 |
| 2018-05-01 | 9,330 | 9,470 | 9,270 | 9,470 | 35,200 | 9,470 |
| 2018-04-27 | 9,370 | 9,440 | 9,340 | 9,400 | 50,500 | 9,400 |
| 2018-04-26 | 9,280 | 9,360 | 9,170 | 9,340 | 50,800 | 9,340 |
| 2018-04-25 | 9,060 | 9,250 | 9,000 | 9,250 | 55,600 | 9,250 |
| 2018-04-24 | 9,110 | 9,230 | 8,970 | 9,030 | 80,700 | 9,030 |
| 2018-04-23 | 9,050 | 9,140 | 8,910 | 9,050 | 60,300 | 9,050 |
| 2018-04-20 | 8,960 | 9,150 | 8,940 | 9,130 | 45,400 | 9,130 |
| 2018-04-19 | 9,030 | 9,130 | 8,950 | 9,110 | 63,700 | 9,110 |
| 2018-04-18 | 8,960 | 9,000 | 8,860 | 9,000 | 49,900 | 9,000 |
| 2018-04-17 | 8,830 | 8,930 | 8,780 | 8,870 | 52,600 | 8,870 |
| 2018-04-16 | 8,640 | 8,850 | 8,610 | 8,840 | 54,400 | 8,840 |
| 2018-04-13 | 8,760 | 8,760 | 8,580 | 8,660 | 54,700 | 8,660 |
| 2018-04-12 | 8,720 | 8,790 | 8,630 | 8,710 | 34,700 | 8,710 |
| 2018-04-11 | 9,050 | 9,070 | 8,740 | 8,740 | 55,000 | 8,740 |
| 2018-04-10 | 9,060 | 9,200 | 8,980 | 9,050 | 62,800 | 9,050 |
| 2018-04-09 | 9,020 | 9,210 | 8,970 | 9,150 | 71,800 | 9,150 |
| 2018-04-06 | 8,960 | 9,070 | 8,820 | 9,020 | 71,300 | 9,020 |
| 2018-04-05 | 8,840 | 8,980 | 8,720 | 8,950 | 92,600 | 8,950 |
| 2018-04-04 | 8,590 | 8,760 | 8,560 | 8,730 | 97,600 | 8,730 |
| 2018-04-03 | 8,440 | 8,570 | 8,420 | 8,530 | 87,800 | 8,530 |
| 2018-03-30 | 8,520 | 8,570 | 8,480 | 8,520 | 60,400 | 8,520 |
| 2018-03-29 | 8,330 | 8,460 | 8,330 | 8,440 | 60,500 | 8,440 |
| 2018-03-28 | 8,350 | 8,380 | 8,180 | 8,250 | 76,800 | 8,250 |
| 2018-03-27 | 8,270 | 8,490 | 8,270 | 8,420 | 85,300 | 8,420 |
| 2018-03-26 | 8,010 | 8,230 | 7,960 | 8,210 | 83,900 | 8,210 |
| 2018-03-23 | 8,160 | 8,280 | 8,120 | 8,140 | 54,800 | 8,140 |
| 2018-03-22 | 8,190 | 8,380 | 8,190 | 8,360 | 44,600 | 8,360 |
| 2018-03-20 | 8,320 | 8,350 | 8,160 | 8,250 | 58,800 | 8,250 |
| 2018-03-19 | 8,460 | 8,470 | 8,360 | 8,440 | 48,500 | 8,440 |
| 2018-03-16 | 8,540 | 8,560 | 8,470 | 8,510 | 36,600 | 8,510 |
| 2018-03-15 | 8,500 | 8,520 | 8,390 | 8,510 | 57,600 | 8,510 |
| 2018-03-14 | 8,590 | 8,620 | 8,490 | 8,600 | 52,700 | 8,600 |
| 2018-03-13 | 8,490 | 8,670 | 8,430 | 8,660 | 57,200 | 8,660 |
| 2018-03-12 | 8,550 | 8,550 | 8,410 | 8,470 | 59,700 | 8,470 |
| 2018-03-09 | 8,470 | 8,550 | 8,350 | 8,400 | 59,500 | 8,400 |
| 2018-03-08 | 8,410 | 8,430 | 8,280 | 8,290 | 51,200 | 8,290 |
| 2018-03-07 | 8,330 | 8,470 | 8,320 | 8,340 | 46,900 | 8,340 |
| 2018-03-06 | 8,410 | 8,470 | 8,320 | 8,400 | 57,300 | 8,400 |
| 2018-03-05 | 8,090 | 8,430 | 8,080 | 8,290 | 73,100 | 8,290 |
| 2018-03-02 | 8,160 | 8,260 | 8,090 | 8,140 | 116,900 | 8,140 |
| 2018-03-01 | 8,400 | 8,470 | 8,310 | 8,350 | 89,700 | 8,350 |
| 2018-02-28 | 8,420 | 8,580 | 8,390 | 8,470 | 106,400 | 8,470 |
| 2018-02-27 | 8,670 | 8,680 | 8,440 | 8,520 | 112,600 | 8,520 |
| 2018-02-26 | 8,400 | 8,560 | 8,370 | 8,520 | 90,100 | 8,520 |
| 2018-02-23 | 8,160 | 8,520 | 8,160 | 8,370 | 129,900 | 8,370 |
| 2018-02-22 | 8,100 | 8,160 | 8,020 | 8,130 | 76,800 | 8,130 |
| 2018-02-21 | 8,040 | 8,330 | 8,020 | 8,230 | 129,600 | 8,230 |
| 2018-02-20 | 8,090 | 8,150 | 8,050 | 8,050 | 74,300 | 8,050 |
| 2018-02-19 | 8,050 | 8,100 | 7,880 | 8,030 | 152,000 | 8,030 |
| 2018-02-16 | 8,020 | 8,050 | 7,970 | 8,010 | 93,600 | 8,010 |
| 2018-02-15 | 8,050 | 8,120 | 7,980 | 7,980 | 94,700 | 7,980 |
| 2018-02-14 | 8,080 | 8,200 | 7,920 | 8,000 | 121,300 | 8,000 |
| 2018-02-13 | 8,200 | 8,270 | 8,110 | 8,150 | 119,600 | 8,150 |
| 2018-02-09 | 8,090 | 8,220 | 8,040 | 8,160 | 140,500 | 8,160 |
| 2018-02-08 | 8,240 | 8,570 | 8,240 | 8,420 | 132,300 | 8,420 |
| 2018-02-07 | 8,800 | 9,070 | 8,650 | 8,670 | 71,700 | 8,670 |
| 2018-02-06 | 8,730 | 8,850 | 8,640 | 8,700 | 127,900 | 8,700 |
| 2018-02-05 | 9,560 | 9,610 | 9,330 | 9,330 | 69,300 | 9,330 |
| 2018-02-02 | 9,760 | 9,840 | 9,580 | 9,710 | 61,500 | 9,710 |
| 2018-02-01 | 9,490 | 9,760 | 9,450 | 9,750 | 78,000 | 9,750 |
| 2018-01-31 | 9,490 | 9,700 | 9,460 | 9,460 | 79,600 | 9,460 |
| 2018-01-30 | 9,520 | 9,680 | 9,480 | 9,480 | 86,900 | 9,480 |
| 2018-01-29 | 9,490 | 9,540 | 9,320 | 9,480 | 100,900 | 9,480 |
| 2018-01-26 | 9,350 | 9,570 | 9,350 | 9,490 | 140,100 | 9,490 |
| 2018-01-25 | 9,300 | 9,380 | 9,260 | 9,290 | 92,900 | 9,290 |
| 2018-01-24 | 9,510 | 9,520 | 9,260 | 9,340 | 145,500 | 9,340 |
| 2018-01-23 | 9,580 | 9,580 | 9,470 | 9,490 | 51,100 | 9,490 |
| 2018-01-22 | 9,530 | 9,550 | 9,460 | 9,500 | 38,300 | 9,500 |
| 2018-01-19 | 9,480 | 9,570 | 9,470 | 9,520 | 48,200 | 9,520 |
| 2018-01-18 | 9,550 | 9,610 | 9,440 | 9,440 | 76,100 | 9,440 |
| 2018-01-17 | 9,400 | 9,530 | 9,360 | 9,490 | 66,300 | 9,490 |
| 2018-01-16 | 9,370 | 9,450 | 9,340 | 9,400 | 70,500 | 9,400 |
| 2018-01-15 | 9,260 | 9,380 | 9,260 | 9,350 | 26,100 | 9,350 |
| 2018-01-12 | 9,360 | 9,360 | 9,200 | 9,250 | 71,300 | 9,250 |
| 2018-01-11 | 9,430 | 9,460 | 9,370 | 9,400 | 47,900 | 9,400 |
| 2018-01-10 | 9,590 | 9,610 | 9,460 | 9,470 | 53,400 | 9,470 |
| 2018-01-09 | 9,570 | 9,570 | 9,450 | 9,560 | 107,600 | 9,560 |
| 2018-01-05 | 9,750 | 9,750 | 9,570 | 9,620 | 74,500 | 9,620 |
| 2018-01-04 | 9,680 | 9,680 | 9,570 | 9,650 | 75,000 | 9,650 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
