4307 (株)野村総合研究所 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 | 4,100 | 4,125 | 4,040 | 4,075 | 454,800 | 1,358.33 |
| 2018-12-27 | 4,150 | 4,200 | 4,110 | 4,165 | 585,600 | 1,388.33 |
| 2018-12-26 | 3,950 | 4,035 | 3,915 | 3,985 | 608,100 | 1,328.33 |
| 2018-12-25 | 4,045 | 4,090 | 3,880 | 3,900 | 576,800 | 1,300 |
| 2018-12-21 | 4,000 | 4,130 | 3,975 | 4,030 | 1,651,600 | 1,343.33 |
| 2018-12-20 | 4,345 | 4,395 | 4,170 | 4,180 | 1,087,900 | 1,393.33 |
| 2018-12-19 | 4,485 | 4,535 | 4,460 | 4,490 | 596,600 | 1,496.67 |
| 2018-12-18 | 4,595 | 4,625 | 4,520 | 4,520 | 474,400 | 1,506.67 |
| 2018-12-17 | 4,750 | 4,805 | 4,710 | 4,755 | 327,500 | 1,585 |
| 2018-12-14 | 4,815 | 4,845 | 4,750 | 4,775 | 574,600 | 1,591.67 |
| 2018-12-13 | 4,900 | 4,905 | 4,840 | 4,855 | 383,400 | 1,618.33 |
| 2018-12-12 | 4,775 | 4,900 | 4,765 | 4,880 | 487,700 | 1,626.67 |
| 2018-12-11 | 4,765 | 4,765 | 4,690 | 4,725 | 289,700 | 1,575 |
| 2018-12-10 | 4,735 | 4,765 | 4,690 | 4,745 | 397,100 | 1,581.67 |
| 2018-12-07 | 4,750 | 4,835 | 4,735 | 4,805 | 394,200 | 1,601.67 |
| 2018-12-06 | 4,840 | 4,880 | 4,680 | 4,710 | 525,900 | 1,570 |
| 2018-12-05 | 4,825 | 4,920 | 4,800 | 4,910 | 402,200 | 1,636.67 |
| 2018-12-04 | 5,050 | 5,090 | 4,925 | 4,925 | 493,200 | 1,641.67 |
| 2018-12-03 | 5,060 | 5,100 | 5,010 | 5,020 | 539,300 | 1,673.33 |
| 2018-11-30 | 4,930 | 5,070 | 4,915 | 4,985 | 1,676,200 | 1,661.67 |
| 2018-11-29 | 5,070 | 5,120 | 5,000 | 5,010 | 417,500 | 1,670 |
| 2018-11-28 | 5,030 | 5,080 | 4,970 | 5,040 | 525,900 | 1,680 |
| 2018-11-27 | 4,985 | 5,020 | 4,910 | 5,010 | 535,300 | 1,670 |
| 2018-11-26 | 4,925 | 4,935 | 4,845 | 4,855 | 457,500 | 1,618.33 |
| 2018-11-22 | 4,925 | 4,960 | 4,880 | 4,955 | 481,600 | 1,651.67 |
| 2018-11-21 | 4,800 | 4,940 | 4,795 | 4,915 | 464,400 | 1,638.33 |
| 2018-11-20 | 5,060 | 5,070 | 4,890 | 4,905 | 445,700 | 1,635 |
| 2018-11-19 | 4,970 | 5,120 | 4,945 | 5,120 | 393,200 | 1,706.67 |
| 2018-11-16 | 5,100 | 5,140 | 4,995 | 5,010 | 469,800 | 1,670 |
| 2018-11-15 | 5,050 | 5,140 | 5,030 | 5,110 | 365,500 | 1,703.33 |
| 2018-11-14 | 5,100 | 5,160 | 5,070 | 5,090 | 404,000 | 1,696.67 |
| 2018-11-13 | 5,070 | 5,130 | 5,040 | 5,100 | 502,500 | 1,700 |
| 2018-11-12 | 5,180 | 5,190 | 5,140 | 5,170 | 548,800 | 1,723.33 |
| 2018-11-09 | 5,260 | 5,300 | 5,200 | 5,240 | 368,400 | 1,746.67 |
| 2018-11-08 | 5,220 | 5,270 | 5,180 | 5,260 | 344,400 | 1,753.33 |
| 2018-11-07 | 5,130 | 5,180 | 5,110 | 5,140 | 388,600 | 1,713.33 |
| 2018-11-06 | 5,100 | 5,150 | 5,070 | 5,110 | 244,600 | 1,703.33 |
| 2018-11-05 | 5,140 | 5,140 | 5,070 | 5,110 | 429,400 | 1,703.33 |
| 2018-11-02 | 5,170 | 5,190 | 5,060 | 5,180 | 471,000 | 1,726.67 |
| 2018-11-01 | 5,020 | 5,190 | 4,965 | 5,140 | 789,200 | 1,713.33 |
| 2018-10-31 | 4,865 | 5,020 | 4,840 | 5,000 | 534,500 | 1,666.67 |
| 2018-10-30 | 4,630 | 4,875 | 4,610 | 4,835 | 795,700 | 1,611.67 |
| 2018-10-29 | 4,885 | 4,885 | 4,670 | 4,685 | 706,200 | 1,561.67 |
| 2018-10-26 | 4,820 | 4,890 | 4,700 | 4,845 | 1,106,100 | 1,615 |
| 2018-10-25 | 5,090 | 5,120 | 4,985 | 5,030 | 631,900 | 1,676.67 |
| 2018-10-24 | 5,250 | 5,280 | 5,150 | 5,190 | 528,100 | 1,730 |
| 2018-10-23 | 5,280 | 5,280 | 5,140 | 5,180 | 561,400 | 1,726.67 |
| 2018-10-22 | 5,270 | 5,380 | 5,230 | 5,350 | 304,300 | 1,783.33 |
| 2018-10-19 | 5,260 | 5,360 | 5,240 | 5,340 | 493,000 | 1,780 |
| 2018-10-18 | 5,390 | 5,440 | 5,330 | 5,340 | 457,400 | 1,780 |
| 2018-10-17 | 5,330 | 5,420 | 5,310 | 5,370 | 476,100 | 1,790 |
| 2018-10-16 | 5,230 | 5,250 | 5,160 | 5,240 | 726,200 | 1,746.67 |
| 2018-10-15 | 5,380 | 5,410 | 5,280 | 5,280 | 466,300 | 1,760 |
| 2018-10-12 | 5,340 | 5,480 | 5,320 | 5,450 | 502,800 | 1,816.67 |
| 2018-10-11 | 5,430 | 5,440 | 5,230 | 5,340 | 699,500 | 1,780 |
| 2018-10-10 | 5,570 | 5,650 | 5,540 | 5,630 | 470,200 | 1,876.67 |
| 2018-10-09 | 5,550 | 5,610 | 5,520 | 5,560 | 526,000 | 1,853.33 |
| 2018-10-05 | 5,500 | 5,600 | 5,500 | 5,580 | 381,800 | 1,860 |
| 2018-10-04 | 5,670 | 5,700 | 5,520 | 5,530 | 423,600 | 1,843.33 |
| 2018-10-03 | 5,750 | 5,780 | 5,610 | 5,610 | 357,400 | 1,870 |
| 2018-10-02 | 5,790 | 5,850 | 5,730 | 5,760 | 485,000 | 1,920 |
| 2018-10-01 | 5,690 | 5,710 | 5,600 | 5,710 | 514,200 | 1,903.33 |
| 2018-09-28 | 5,820 | 5,870 | 5,700 | 5,740 | 573,100 | 1,913.33 |
| 2018-09-27 | 5,900 | 5,950 | 5,780 | 5,780 | 551,000 | 1,926.67 |
| 2018-09-26 | 5,770 | 5,910 | 5,750 | 5,900 | 441,100 | 1,966.67 |
| 2018-09-25 | 5,760 | 5,800 | 5,710 | 5,790 | 543,700 | 1,930 |
| 2018-09-21 | 5,800 | 5,830 | 5,740 | 5,750 | 530,900 | 1,916.67 |
| 2018-09-20 | 5,800 | 5,820 | 5,740 | 5,780 | 370,200 | 1,926.67 |
| 2018-09-19 | 5,740 | 5,790 | 5,700 | 5,780 | 390,400 | 1,926.67 |
| 2018-09-18 | 5,500 | 5,680 | 5,480 | 5,670 | 408,500 | 1,890 |
| 2018-09-14 | 5,520 | 5,540 | 5,450 | 5,500 | 463,100 | 1,833.33 |
| 2018-09-13 | 5,580 | 5,610 | 5,470 | 5,490 | 480,600 | 1,830 |
| 2018-09-12 | 5,570 | 5,590 | 5,490 | 5,550 | 323,900 | 1,850 |
| 2018-09-11 | 5,470 | 5,530 | 5,450 | 5,510 | 301,300 | 1,836.67 |
| 2018-09-10 | 5,520 | 5,540 | 5,480 | 5,500 | 369,400 | 1,833.33 |
| 2018-09-07 | 5,430 | 5,490 | 5,390 | 5,480 | 328,800 | 1,826.67 |
| 2018-09-06 | 5,460 | 5,510 | 5,420 | 5,470 | 371,500 | 1,823.33 |
| 2018-09-05 | 5,530 | 5,570 | 5,500 | 5,530 | 294,400 | 1,843.33 |
| 2018-09-04 | 5,580 | 5,580 | 5,500 | 5,550 | 298,400 | 1,850 |
| 2018-09-03 | 5,510 | 5,600 | 5,480 | 5,580 | 310,700 | 1,860 |
| 2018-08-31 | 5,430 | 5,550 | 5,430 | 5,530 | 467,800 | 1,843.33 |
| 2018-08-30 | 5,450 | 5,450 | 5,370 | 5,410 | 384,900 | 1,803.33 |
| 2018-08-29 | 5,410 | 5,450 | 5,400 | 5,420 | 350,400 | 1,806.67 |
| 2018-08-28 | 5,400 | 5,410 | 5,330 | 5,390 | 401,800 | 1,796.67 |
| 2018-08-27 | 5,340 | 5,400 | 5,330 | 5,390 | 332,200 | 1,796.67 |
| 2018-08-24 | 5,250 | 5,330 | 5,250 | 5,320 | 365,600 | 1,773.33 |
| 2018-08-23 | 5,220 | 5,240 | 5,170 | 5,200 | 408,600 | 1,733.33 |
| 2018-08-22 | 5,130 | 5,150 | 5,070 | 5,150 | 412,400 | 1,716.67 |
| 2018-08-21 | 5,130 | 5,190 | 5,120 | 5,170 | 417,200 | 1,723.33 |
| 2018-08-20 | 5,120 | 5,150 | 5,090 | 5,130 | 375,600 | 1,710 |
| 2018-08-17 | 5,110 | 5,150 | 5,100 | 5,120 | 351,900 | 1,706.67 |
| 2018-08-16 | 5,090 | 5,140 | 5,060 | 5,090 | 529,700 | 1,696.67 |
| 2018-08-15 | 5,210 | 5,210 | 5,080 | 5,120 | 570,700 | 1,706.67 |
| 2018-08-14 | 5,220 | 5,260 | 5,180 | 5,250 | 394,800 | 1,750 |
| 2018-08-13 | 5,230 | 5,280 | 5,170 | 5,190 | 389,300 | 1,730 |
| 2018-08-10 | 5,240 | 5,260 | 5,200 | 5,230 | 281,200 | 1,743.33 |
| 2018-08-09 | 5,240 | 5,260 | 5,220 | 5,240 | 182,300 | 1,746.67 |
| 2018-08-08 | 5,280 | 5,310 | 5,230 | 5,240 | 312,200 | 1,746.67 |
| 2018-08-07 | 5,260 | 5,300 | 5,230 | 5,300 | 333,500 | 1,766.67 |
| 2018-08-06 | 5,270 | 5,330 | 5,250 | 5,270 | 449,400 | 1,756.67 |
| 2018-08-03 | 5,340 | 5,340 | 5,200 | 5,230 | 468,500 | 1,743.33 |
| 2018-08-02 | 5,400 | 5,450 | 5,290 | 5,310 | 364,100 | 1,770 |
| 2018-08-01 | 5,400 | 5,450 | 5,320 | 5,430 | 521,500 | 1,810 |
| 2018-07-31 | 5,400 | 5,430 | 5,320 | 5,360 | 714,300 | 1,786.67 |
| 2018-07-30 | 5,520 | 5,520 | 5,360 | 5,390 | 586,600 | 1,796.67 |
| 2018-07-27 | 5,840 | 5,840 | 5,390 | 5,570 | 1,211,700 | 1,856.67 |
| 2018-07-26 | 5,780 | 5,820 | 5,740 | 5,740 | 469,700 | 1,913.33 |
| 2018-07-25 | 5,710 | 5,710 | 5,640 | 5,690 | 239,300 | 1,896.67 |
| 2018-07-24 | 5,740 | 5,750 | 5,690 | 5,710 | 232,000 | 1,903.33 |
| 2018-07-23 | 5,710 | 5,800 | 5,700 | 5,720 | 339,800 | 1,906.67 |
| 2018-07-20 | 5,680 | 5,730 | 5,650 | 5,730 | 307,700 | 1,910 |
| 2018-07-19 | 5,740 | 5,750 | 5,680 | 5,680 | 226,000 | 1,893.33 |
| 2018-07-18 | 5,830 | 5,870 | 5,730 | 5,740 | 351,200 | 1,913.33 |
| 2018-07-17 | 5,710 | 5,830 | 5,710 | 5,790 | 376,500 | 1,930 |
| 2018-07-13 | 5,560 | 5,680 | 5,540 | 5,640 | 312,500 | 1,880 |
| 2018-07-12 | 5,490 | 5,580 | 5,470 | 5,530 | 388,100 | 1,843.33 |
| 2018-07-11 | 5,390 | 5,460 | 5,380 | 5,430 | 488,000 | 1,810 |
| 2018-07-10 | 5,600 | 5,610 | 5,400 | 5,400 | 549,000 | 1,800 |
| 2018-07-09 | 5,490 | 5,620 | 5,490 | 5,600 | 248,500 | 1,866.67 |
| 2018-07-06 | 5,450 | 5,530 | 5,410 | 5,470 | 405,500 | 1,823.33 |
| 2018-07-05 | 5,490 | 5,510 | 5,420 | 5,460 | 481,400 | 1,820 |
| 2018-07-04 | 5,410 | 5,510 | 5,400 | 5,490 | 498,900 | 1,830 |
| 2018-07-03 | 5,340 | 5,410 | 5,340 | 5,370 | 516,300 | 1,790 |
| 2018-07-02 | 5,400 | 5,450 | 5,310 | 5,320 | 482,400 | 1,773.33 |
| 2018-06-29 | 5,390 | 5,410 | 5,300 | 5,370 | 474,100 | 1,790 |
| 2018-06-28 | 5,500 | 5,500 | 5,290 | 5,330 | 497,300 | 1,776.67 |
| 2018-06-27 | 5,420 | 5,520 | 5,410 | 5,500 | 379,100 | 1,833.33 |
| 2018-06-26 | 5,420 | 5,440 | 5,350 | 5,400 | 391,100 | 1,800 |
| 2018-06-25 | 5,550 | 5,560 | 5,460 | 5,480 | 265,100 | 1,826.67 |
| 2018-06-22 | 5,510 | 5,570 | 5,480 | 5,530 | 650,500 | 1,843.33 |
| 2018-06-21 | 5,590 | 5,640 | 5,570 | 5,580 | 603,600 | 1,860 |
| 2018-06-20 | 5,640 | 5,680 | 5,560 | 5,650 | 620,200 | 1,883.33 |
| 2018-06-19 | 5,710 | 5,740 | 5,620 | 5,650 | 418,100 | 1,883.33 |
| 2018-06-18 | 5,680 | 5,770 | 5,680 | 5,750 | 322,800 | 1,916.67 |
| 2018-06-15 | 5,700 | 5,750 | 5,680 | 5,740 | 482,900 | 1,913.33 |
| 2018-06-14 | 5,740 | 5,760 | 5,680 | 5,680 | 444,100 | 1,893.33 |
| 2018-06-13 | 5,750 | 5,780 | 5,680 | 5,680 | 346,800 | 1,893.33 |
| 2018-06-12 | 5,720 | 5,760 | 5,660 | 5,720 | 335,700 | 1,906.67 |
| 2018-06-11 | 5,720 | 5,760 | 5,680 | 5,690 | 378,200 | 1,896.67 |
| 2018-06-08 | 5,610 | 5,730 | 5,610 | 5,690 | 502,500 | 1,896.67 |
| 2018-06-07 | 5,660 | 5,680 | 5,600 | 5,610 | 571,100 | 1,870 |
| 2018-06-06 | 5,660 | 5,660 | 5,580 | 5,620 | 531,300 | 1,873.33 |
| 2018-06-05 | 5,660 | 5,700 | 5,600 | 5,680 | 567,900 | 1,893.33 |
| 2018-06-04 | 5,620 | 5,640 | 5,580 | 5,620 | 448,700 | 1,873.33 |
| 2018-06-01 | 5,480 | 5,560 | 5,450 | 5,490 | 557,400 | 1,830 |
| 2018-05-31 | 5,480 | 5,520 | 5,410 | 5,480 | 2,433,600 | 1,826.67 |
| 2018-05-30 | 5,420 | 5,430 | 5,340 | 5,410 | 659,700 | 1,803.33 |
| 2018-05-29 | 5,450 | 5,470 | 5,400 | 5,430 | 454,400 | 1,810 |
| 2018-05-28 | 5,430 | 5,530 | 5,410 | 5,440 | 431,200 | 1,813.33 |
| 2018-05-25 | 5,380 | 5,500 | 5,350 | 5,450 | 622,900 | 1,816.67 |
| 2018-05-24 | 5,420 | 5,480 | 5,360 | 5,380 | 644,400 | 1,793.33 |
| 2018-05-23 | 5,430 | 5,470 | 5,380 | 5,420 | 777,900 | 1,806.67 |
| 2018-05-22 | 5,510 | 5,550 | 5,480 | 5,510 | 550,800 | 1,836.67 |
| 2018-05-21 | 5,500 | 5,580 | 5,480 | 5,500 | 591,500 | 1,833.33 |
| 2018-05-18 | 5,520 | 5,540 | 5,460 | 5,480 | 550,400 | 1,826.67 |
| 2018-05-17 | 5,580 | 5,580 | 5,500 | 5,560 | 412,900 | 1,853.33 |
| 2018-05-16 | 5,600 | 5,610 | 5,520 | 5,530 | 629,000 | 1,843.33 |
| 2018-05-15 | 5,700 | 5,710 | 5,640 | 5,660 | 462,500 | 1,886.67 |
| 2018-05-14 | 5,720 | 5,770 | 5,660 | 5,760 | 346,400 | 1,920 |
| 2018-05-11 | 5,610 | 5,740 | 5,610 | 5,730 | 381,300 | 1,910 |
| 2018-05-10 | 5,580 | 5,620 | 5,550 | 5,600 | 297,700 | 1,866.67 |
| 2018-05-09 | 5,500 | 5,640 | 5,490 | 5,600 | 513,200 | 1,866.67 |
| 2018-05-08 | 5,520 | 5,540 | 5,460 | 5,480 | 562,300 | 1,826.67 |
| 2018-05-07 | 5,680 | 5,680 | 5,510 | 5,530 | 521,200 | 1,843.33 |
| 2018-05-02 | 5,810 | 5,820 | 5,600 | 5,650 | 439,400 | 1,883.33 |
| 2018-05-01 | 5,750 | 5,840 | 5,700 | 5,790 | 753,500 | 1,930 |
| 2018-04-27 | 5,450 | 5,670 | 5,440 | 5,650 | 1,508,300 | 1,883.33 |
| 2018-04-26 | 5,230 | 5,240 | 5,170 | 5,230 | 558,400 | 1,743.33 |
| 2018-04-25 | 5,160 | 5,190 | 5,110 | 5,130 | 327,600 | 1,710 |
| 2018-04-24 | 5,120 | 5,170 | 5,070 | 5,160 | 325,600 | 1,720 |
| 2018-04-23 | 5,140 | 5,150 | 5,070 | 5,090 | 458,100 | 1,696.67 |
| 2018-04-20 | 5,100 | 5,150 | 5,090 | 5,110 | 458,200 | 1,703.33 |
| 2018-04-19 | 5,240 | 5,250 | 5,120 | 5,140 | 362,300 | 1,713.33 |
| 2018-04-18 | 5,190 | 5,230 | 5,150 | 5,210 | 256,500 | 1,736.67 |
| 2018-04-17 | 5,160 | 5,180 | 5,120 | 5,150 | 340,400 | 1,716.67 |
| 2018-04-16 | 5,160 | 5,180 | 5,120 | 5,140 | 319,600 | 1,713.33 |
| 2018-04-13 | 5,210 | 5,230 | 5,150 | 5,170 | 413,400 | 1,723.33 |
| 2018-04-12 | 5,110 | 5,210 | 5,110 | 5,180 | 533,300 | 1,726.67 |
| 2018-04-11 | 5,200 | 5,220 | 5,020 | 5,090 | 593,800 | 1,696.67 |
| 2018-04-10 | 5,240 | 5,350 | 5,240 | 5,240 | 559,100 | 1,746.67 |
| 2018-04-09 | 5,200 | 5,290 | 5,170 | 5,240 | 455,800 | 1,746.67 |
| 2018-04-06 | 5,220 | 5,270 | 5,190 | 5,200 | 597,800 | 1,733.33 |
| 2018-04-05 | 5,200 | 5,250 | 5,170 | 5,210 | 591,500 | 1,736.67 |
| 2018-04-04 | 5,050 | 5,180 | 5,030 | 5,130 | 822,500 | 1,710 |
| 2018-04-03 | 4,990 | 5,100 | 4,980 | 5,040 | 751,800 | 1,680 |
| 2018-03-30 | 5,020 | 5,060 | 4,945 | 5,040 | 602,800 | 1,680 |
| 2018-03-29 | 4,875 | 4,985 | 4,875 | 4,955 | 785,900 | 1,651.67 |
| 2018-03-28 | 4,780 | 4,810 | 4,740 | 4,805 | 630,000 | 1,601.67 |
| 2018-03-27 | 4,790 | 4,865 | 4,770 | 4,865 | 736,200 | 1,621.67 |
| 2018-03-26 | 4,650 | 4,780 | 4,640 | 4,745 | 913,300 | 1,581.67 |
| 2018-03-23 | 4,800 | 4,865 | 4,690 | 4,700 | 693,800 | 1,566.67 |
| 2018-03-22 | 4,860 | 4,955 | 4,855 | 4,940 | 340,000 | 1,646.67 |
| 2018-03-20 | 4,935 | 4,940 | 4,885 | 4,915 | 454,000 | 1,638.33 |
| 2018-03-19 | 5,060 | 5,060 | 4,970 | 4,990 | 393,100 | 1,663.33 |
| 2018-03-16 | 5,170 | 5,180 | 5,090 | 5,110 | 645,300 | 1,703.33 |
| 2018-03-15 | 5,090 | 5,220 | 5,070 | 5,190 | 720,900 | 1,730 |
| 2018-03-14 | 5,030 | 5,080 | 5,010 | 5,060 | 313,300 | 1,686.67 |
| 2018-03-13 | 4,920 | 5,070 | 4,920 | 5,060 | 627,900 | 1,686.67 |
| 2018-03-12 | 4,980 | 5,020 | 4,915 | 4,925 | 556,200 | 1,641.67 |
| 2018-03-09 | 4,900 | 4,970 | 4,850 | 4,855 | 768,500 | 1,618.33 |
| 2018-03-08 | 4,930 | 4,935 | 4,850 | 4,860 | 584,800 | 1,620 |
| 2018-03-07 | 4,920 | 4,960 | 4,885 | 4,895 | 604,400 | 1,631.67 |
| 2018-03-06 | 4,845 | 4,920 | 4,825 | 4,905 | 642,100 | 1,635 |
| 2018-03-05 | 4,635 | 4,765 | 4,630 | 4,750 | 752,000 | 1,583.33 |
| 2018-03-02 | 4,650 | 4,690 | 4,635 | 4,645 | 633,900 | 1,548.33 |
| 2018-03-01 | 4,770 | 4,800 | 4,735 | 4,755 | 666,800 | 1,585 |
| 2018-02-28 | 4,800 | 4,875 | 4,800 | 4,820 | 1,045,700 | 1,606.67 |
| 2018-02-27 | 4,765 | 4,835 | 4,720 | 4,795 | 1,454,800 | 1,598.33 |
| 2018-02-26 | 4,655 | 4,695 | 4,635 | 4,670 | 491,500 | 1,556.67 |
| 2018-02-23 | 4,600 | 4,655 | 4,560 | 4,630 | 487,100 | 1,543.33 |
| 2018-02-22 | 4,635 | 4,665 | 4,580 | 4,605 | 689,400 | 1,535 |
| 2018-02-21 | 4,650 | 4,660 | 4,610 | 4,650 | 599,000 | 1,550 |
| 2018-02-20 | 4,665 | 4,700 | 4,620 | 4,675 | 392,100 | 1,558.33 |
| 2018-02-19 | 4,725 | 4,725 | 4,675 | 4,695 | 343,100 | 1,565 |
| 2018-02-16 | 4,610 | 4,680 | 4,580 | 4,655 | 662,300 | 1,551.67 |
| 2018-02-15 | 4,575 | 4,585 | 4,500 | 4,565 | 701,100 | 1,521.67 |
| 2018-02-14 | 4,555 | 4,570 | 4,505 | 4,515 | 504,800 | 1,505 |
| 2018-02-13 | 4,695 | 4,695 | 4,550 | 4,570 | 662,300 | 1,523.33 |
| 2018-02-09 | 4,550 | 4,625 | 4,535 | 4,625 | 518,600 | 1,541.67 |
| 2018-02-08 | 4,670 | 4,725 | 4,630 | 4,690 | 850,500 | 1,563.33 |
| 2018-02-07 | 4,800 | 4,820 | 4,660 | 4,665 | 736,900 | 1,555 |
| 2018-02-06 | 4,760 | 4,775 | 4,585 | 4,685 | 788,000 | 1,561.67 |
| 2018-02-05 | 5,000 | 5,030 | 4,955 | 4,960 | 642,100 | 1,653.33 |
| 2018-02-02 | 5,130 | 5,170 | 5,090 | 5,120 | 677,800 | 1,706.67 |
| 2018-02-01 | 5,000 | 5,160 | 5,000 | 5,140 | 806,300 | 1,713.33 |
| 2018-01-31 | 5,190 | 5,190 | 4,855 | 5,020 | 1,276,800 | 1,673.33 |
| 2018-01-30 | 5,390 | 5,430 | 5,300 | 5,350 | 508,600 | 1,783.33 |
| 2018-01-29 | 5,330 | 5,400 | 5,310 | 5,330 | 352,600 | 1,776.67 |
| 2018-01-26 | 5,360 | 5,420 | 5,230 | 5,370 | 426,900 | 1,790 |
| 2018-01-25 | 5,330 | 5,380 | 5,300 | 5,340 | 301,100 | 1,780 |
| 2018-01-24 | 5,460 | 5,510 | 5,350 | 5,370 | 356,900 | 1,790 |
| 2018-01-23 | 5,380 | 5,410 | 5,350 | 5,400 | 300,000 | 1,800 |
| 2018-01-22 | 5,390 | 5,410 | 5,340 | 5,370 | 375,200 | 1,790 |
| 2018-01-19 | 5,440 | 5,460 | 5,350 | 5,390 | 275,200 | 1,796.67 |
| 2018-01-18 | 5,590 | 5,590 | 5,390 | 5,410 | 416,700 | 1,803.33 |
| 2018-01-17 | 5,470 | 5,570 | 5,450 | 5,550 | 301,100 | 1,850 |
| 2018-01-16 | 5,400 | 5,540 | 5,390 | 5,530 | 264,600 | 1,843.33 |
| 2018-01-15 | 5,450 | 5,470 | 5,400 | 5,410 | 384,900 | 1,803.33 |
| 2018-01-12 | 5,270 | 5,340 | 5,250 | 5,330 | 371,600 | 1,776.67 |
| 2018-01-11 | 5,340 | 5,360 | 5,240 | 5,270 | 318,300 | 1,756.67 |
| 2018-01-10 | 5,350 | 5,420 | 5,330 | 5,350 | 355,900 | 1,783.33 |
| 2018-01-09 | 5,400 | 5,410 | 5,270 | 5,330 | 423,500 | 1,776.67 |
| 2018-01-05 | 5,430 | 5,450 | 5,340 | 5,360 | 317,300 | 1,786.67 |
| 2018-01-04 | 5,340 | 5,410 | 5,300 | 5,410 | 480,400 | 1,803.33 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
