4324 (株)電通グループ 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 | 4,850 | 4,930 | 4,845 | 4,905 | 1,188,000 | 4,905 |
| 2018-12-27 | 4,765 | 4,905 | 4,750 | 4,875 | 1,499,400 | 4,875 |
| 2018-12-26 | 4,575 | 4,710 | 4,570 | 4,695 | 1,359,200 | 4,695 |
| 2018-12-25 | 4,685 | 4,700 | 4,525 | 4,565 | 1,314,800 | 4,565 |
| 2018-12-21 | 4,925 | 4,955 | 4,830 | 4,865 | 1,787,700 | 4,865 |
| 2018-12-20 | 5,010 | 5,060 | 4,870 | 4,915 | 1,695,700 | 4,915 |
| 2018-12-19 | 5,080 | 5,080 | 4,995 | 5,070 | 1,108,400 | 5,070 |
| 2018-12-18 | 5,170 | 5,170 | 5,010 | 5,020 | 1,356,900 | 5,020 |
| 2018-12-17 | 5,260 | 5,270 | 5,170 | 5,240 | 995,300 | 5,240 |
| 2018-12-14 | 5,330 | 5,410 | 5,260 | 5,270 | 1,898,200 | 5,270 |
| 2018-12-13 | 5,270 | 5,360 | 5,250 | 5,330 | 1,150,900 | 5,330 |
| 2018-12-12 | 5,110 | 5,240 | 5,090 | 5,230 | 1,708,400 | 5,230 |
| 2018-12-11 | 5,030 | 5,080 | 5,010 | 5,010 | 1,241,900 | 5,010 |
| 2018-12-10 | 5,000 | 5,020 | 4,935 | 5,000 | 1,182,400 | 5,000 |
| 2018-12-07 | 4,960 | 5,130 | 4,950 | 5,120 | 1,222,900 | 5,120 |
| 2018-12-06 | 4,995 | 5,040 | 4,920 | 4,945 | 1,046,400 | 4,945 |
| 2018-12-05 | 4,985 | 5,030 | 4,965 | 5,020 | 858,800 | 5,020 |
| 2018-12-04 | 5,110 | 5,130 | 5,030 | 5,030 | 1,115,100 | 5,030 |
| 2018-12-03 | 5,100 | 5,140 | 5,020 | 5,110 | 859,600 | 5,110 |
| 2018-11-30 | 5,070 | 5,080 | 4,995 | 5,060 | 2,632,000 | 5,060 |
| 2018-11-29 | 5,080 | 5,120 | 5,030 | 5,070 | 850,500 | 5,070 |
| 2018-11-28 | 5,030 | 5,060 | 4,990 | 5,030 | 1,091,200 | 5,030 |
| 2018-11-27 | 4,995 | 5,050 | 4,985 | 5,020 | 1,031,600 | 5,020 |
| 2018-11-26 | 4,885 | 4,965 | 4,870 | 4,945 | 1,152,100 | 4,945 |
| 2018-11-22 | 4,880 | 4,935 | 4,855 | 4,915 | 843,700 | 4,915 |
| 2018-11-21 | 4,875 | 4,875 | 4,760 | 4,835 | 1,677,700 | 4,835 |
| 2018-11-20 | 4,975 | 5,030 | 4,975 | 5,010 | 791,600 | 5,010 |
| 2018-11-19 | 5,010 | 5,020 | 4,985 | 4,995 | 602,700 | 4,995 |
| 2018-11-16 | 5,210 | 5,240 | 5,040 | 5,060 | 1,352,000 | 5,060 |
| 2018-11-15 | 4,950 | 5,180 | 4,890 | 5,160 | 1,369,800 | 5,160 |
| 2018-11-14 | 5,040 | 5,080 | 4,965 | 4,990 | 1,449,700 | 4,990 |
| 2018-11-13 | 5,170 | 5,220 | 5,030 | 5,060 | 1,586,500 | 5,060 |
| 2018-11-12 | 5,420 | 5,430 | 5,300 | 5,340 | 778,300 | 5,340 |
| 2018-11-09 | 5,470 | 5,470 | 5,420 | 5,440 | 849,600 | 5,440 |
| 2018-11-08 | 5,480 | 5,540 | 5,460 | 5,500 | 1,083,700 | 5,500 |
| 2018-11-07 | 5,400 | 5,460 | 5,370 | 5,410 | 1,198,500 | 5,410 |
| 2018-11-06 | 5,330 | 5,400 | 5,300 | 5,380 | 890,300 | 5,380 |
| 2018-11-05 | 5,230 | 5,270 | 5,130 | 5,270 | 913,400 | 5,270 |
| 2018-11-02 | 5,300 | 5,340 | 5,250 | 5,290 | 1,277,400 | 5,290 |
| 2018-11-01 | 5,260 | 5,330 | 5,260 | 5,310 | 1,082,700 | 5,310 |
| 2018-10-31 | 5,250 | 5,250 | 5,160 | 5,240 | 1,212,600 | 5,240 |
| 2018-10-30 | 5,260 | 5,280 | 5,210 | 5,260 | 1,009,900 | 5,260 |
| 2018-10-29 | 5,330 | 5,360 | 5,230 | 5,270 | 1,053,900 | 5,270 |
| 2018-10-26 | 5,390 | 5,400 | 5,210 | 5,260 | 1,682,400 | 5,260 |
| 2018-10-25 | 5,500 | 5,520 | 5,410 | 5,430 | 1,165,900 | 5,430 |
| 2018-10-24 | 5,680 | 5,690 | 5,550 | 5,590 | 995,600 | 5,590 |
| 2018-10-23 | 5,680 | 5,680 | 5,550 | 5,610 | 1,363,000 | 5,610 |
| 2018-10-22 | 5,630 | 5,710 | 5,570 | 5,660 | 1,524,500 | 5,660 |
| 2018-10-19 | 5,530 | 5,580 | 5,490 | 5,580 | 891,800 | 5,580 |
| 2018-10-18 | 5,590 | 5,650 | 5,560 | 5,580 | 1,099,000 | 5,580 |
| 2018-10-17 | 5,600 | 5,640 | 5,550 | 5,580 | 1,207,500 | 5,580 |
| 2018-10-16 | 5,430 | 5,520 | 5,420 | 5,520 | 1,596,800 | 5,520 |
| 2018-10-15 | 5,390 | 5,490 | 5,370 | 5,460 | 1,355,200 | 5,460 |
| 2018-10-12 | 5,380 | 5,480 | 5,380 | 5,410 | 1,733,800 | 5,410 |
| 2018-10-11 | 5,440 | 5,500 | 5,400 | 5,480 | 1,296,700 | 5,480 |
| 2018-10-10 | 5,600 | 5,660 | 5,580 | 5,610 | 767,900 | 5,610 |
| 2018-10-09 | 5,570 | 5,630 | 5,520 | 5,570 | 1,329,400 | 5,570 |
| 2018-10-05 | 5,490 | 5,610 | 5,450 | 5,580 | 1,269,900 | 5,580 |
| 2018-10-04 | 5,610 | 5,660 | 5,470 | 5,480 | 1,367,800 | 5,480 |
| 2018-10-03 | 5,460 | 5,710 | 5,420 | 5,640 | 2,164,600 | 5,640 |
| 2018-10-02 | 5,350 | 5,520 | 5,340 | 5,490 | 2,161,000 | 5,490 |
| 2018-10-01 | 5,270 | 5,330 | 5,230 | 5,300 | 961,100 | 5,300 |
| 2018-09-28 | 5,250 | 5,340 | 5,240 | 5,270 | 1,373,600 | 5,270 |
| 2018-09-27 | 5,240 | 5,270 | 5,190 | 5,190 | 759,400 | 5,190 |
| 2018-09-26 | 5,250 | 5,280 | 5,230 | 5,260 | 845,100 | 5,260 |
| 2018-09-25 | 5,270 | 5,300 | 5,250 | 5,280 | 1,048,300 | 5,280 |
| 2018-09-21 | 5,260 | 5,320 | 5,240 | 5,270 | 1,818,100 | 5,270 |
| 2018-09-20 | 5,220 | 5,230 | 5,170 | 5,200 | 1,026,000 | 5,200 |
| 2018-09-19 | 5,240 | 5,260 | 5,180 | 5,190 | 1,131,600 | 5,190 |
| 2018-09-18 | 5,110 | 5,230 | 5,110 | 5,190 | 1,418,700 | 5,190 |
| 2018-09-14 | 5,200 | 5,200 | 5,070 | 5,110 | 1,720,300 | 5,110 |
| 2018-09-13 | 5,140 | 5,190 | 5,130 | 5,150 | 656,100 | 5,150 |
| 2018-09-12 | 5,170 | 5,170 | 5,110 | 5,120 | 736,800 | 5,120 |
| 2018-09-11 | 5,200 | 5,230 | 5,150 | 5,180 | 788,700 | 5,180 |
| 2018-09-10 | 5,080 | 5,170 | 5,080 | 5,150 | 770,700 | 5,150 |
| 2018-09-07 | 5,040 | 5,080 | 5,020 | 5,050 | 573,100 | 5,050 |
| 2018-09-06 | 5,080 | 5,110 | 5,030 | 5,050 | 803,700 | 5,050 |
| 2018-09-05 | 5,080 | 5,130 | 5,020 | 5,100 | 1,092,500 | 5,100 |
| 2018-09-04 | 5,180 | 5,180 | 5,090 | 5,100 | 728,700 | 5,100 |
| 2018-09-03 | 5,160 | 5,200 | 5,140 | 5,200 | 475,700 | 5,200 |
| 2018-08-31 | 5,160 | 5,200 | 5,150 | 5,190 | 725,200 | 5,190 |
| 2018-08-30 | 5,190 | 5,210 | 5,090 | 5,180 | 3,307,600 | 5,180 |
| 2018-08-29 | 5,140 | 5,210 | 5,100 | 5,160 | 947,600 | 5,160 |
| 2018-08-28 | 5,180 | 5,190 | 5,140 | 5,150 | 1,244,600 | 5,150 |
| 2018-08-27 | 5,190 | 5,220 | 5,160 | 5,200 | 803,900 | 5,200 |
| 2018-08-24 | 5,240 | 5,240 | 5,170 | 5,190 | 759,500 | 5,190 |
| 2018-08-23 | 5,250 | 5,270 | 5,210 | 5,220 | 925,000 | 5,220 |
| 2018-08-22 | 5,220 | 5,270 | 5,190 | 5,240 | 1,186,700 | 5,240 |
| 2018-08-21 | 5,200 | 5,230 | 5,180 | 5,190 | 941,500 | 5,190 |
| 2018-08-20 | 5,170 | 5,220 | 5,170 | 5,200 | 946,700 | 5,200 |
| 2018-08-17 | 5,150 | 5,220 | 5,140 | 5,170 | 1,110,700 | 5,170 |
| 2018-08-16 | 5,060 | 5,150 | 5,030 | 5,120 | 1,318,800 | 5,120 |
| 2018-08-15 | 5,070 | 5,140 | 5,070 | 5,080 | 1,136,900 | 5,080 |
| 2018-08-14 | 4,940 | 5,050 | 4,935 | 5,040 | 1,115,800 | 5,040 |
| 2018-08-13 | 4,880 | 4,945 | 4,810 | 4,905 | 1,337,100 | 4,905 |
| 2018-08-10 | 4,950 | 4,955 | 4,815 | 4,870 | 2,402,500 | 4,870 |
| 2018-08-09 | 4,810 | 4,835 | 4,650 | 4,740 | 1,979,700 | 4,740 |
| 2018-08-08 | 4,805 | 4,840 | 4,795 | 4,800 | 829,000 | 4,800 |
| 2018-08-07 | 4,800 | 4,885 | 4,770 | 4,825 | 892,700 | 4,825 |
| 2018-08-06 | 4,740 | 4,845 | 4,700 | 4,775 | 1,102,100 | 4,775 |
| 2018-08-03 | 4,730 | 4,795 | 4,715 | 4,760 | 1,025,300 | 4,760 |
| 2018-08-02 | 4,720 | 4,760 | 4,715 | 4,735 | 975,600 | 4,735 |
| 2018-08-01 | 4,690 | 4,735 | 4,665 | 4,725 | 1,071,500 | 4,725 |
| 2018-07-31 | 4,690 | 4,705 | 4,655 | 4,690 | 1,106,900 | 4,690 |
| 2018-07-30 | 4,670 | 4,705 | 4,640 | 4,685 | 903,100 | 4,685 |
| 2018-07-27 | 4,680 | 4,705 | 4,660 | 4,705 | 1,098,600 | 4,705 |
| 2018-07-26 | 4,705 | 4,705 | 4,640 | 4,685 | 1,336,800 | 4,685 |
| 2018-07-25 | 4,720 | 4,725 | 4,670 | 4,690 | 1,166,700 | 4,690 |
| 2018-07-24 | 4,715 | 4,735 | 4,685 | 4,720 | 1,305,100 | 4,720 |
| 2018-07-23 | 4,685 | 4,710 | 4,660 | 4,690 | 1,817,400 | 4,690 |
| 2018-07-20 | 4,905 | 4,920 | 4,640 | 4,705 | 4,736,900 | 4,705 |
| 2018-07-19 | 5,060 | 5,080 | 4,995 | 5,050 | 936,700 | 5,050 |
| 2018-07-18 | 5,150 | 5,150 | 5,000 | 5,010 | 1,365,000 | 5,010 |
| 2018-07-17 | 5,030 | 5,180 | 5,030 | 5,150 | 1,279,300 | 5,150 |
| 2018-07-13 | 4,985 | 5,040 | 4,955 | 5,010 | 1,059,300 | 5,010 |
| 2018-07-12 | 5,060 | 5,080 | 4,950 | 4,960 | 1,135,400 | 4,960 |
| 2018-07-11 | 5,060 | 5,100 | 4,970 | 5,000 | 705,300 | 5,000 |
| 2018-07-10 | 5,080 | 5,150 | 5,070 | 5,090 | 667,200 | 5,090 |
| 2018-07-09 | 5,030 | 5,120 | 5,020 | 5,090 | 470,500 | 5,090 |
| 2018-07-06 | 5,010 | 5,070 | 5,010 | 5,030 | 827,400 | 5,030 |
| 2018-07-05 | 5,090 | 5,130 | 5,000 | 5,030 | 812,200 | 5,030 |
| 2018-07-04 | 5,050 | 5,080 | 5,020 | 5,060 | 563,100 | 5,060 |
| 2018-07-03 | 5,170 | 5,180 | 5,070 | 5,100 | 968,200 | 5,100 |
| 2018-07-02 | 5,210 | 5,230 | 5,120 | 5,140 | 766,600 | 5,140 |
| 2018-06-29 | 5,210 | 5,260 | 5,180 | 5,250 | 1,004,700 | 5,250 |
| 2018-06-28 | 5,160 | 5,210 | 5,060 | 5,210 | 1,141,200 | 5,210 |
| 2018-06-27 | 5,220 | 5,220 | 5,120 | 5,170 | 824,500 | 5,170 |
| 2018-06-26 | 5,280 | 5,310 | 5,240 | 5,280 | 876,800 | 5,280 |
| 2018-06-25 | 5,300 | 5,330 | 5,270 | 5,290 | 863,500 | 5,290 |
| 2018-06-22 | 5,200 | 5,290 | 5,160 | 5,280 | 940,900 | 5,280 |
| 2018-06-21 | 5,150 | 5,230 | 5,100 | 5,190 | 732,300 | 5,190 |
| 2018-06-20 | 5,120 | 5,170 | 5,080 | 5,150 | 958,300 | 5,150 |
| 2018-06-19 | 5,190 | 5,240 | 5,130 | 5,130 | 1,074,500 | 5,130 |
| 2018-06-18 | 5,270 | 5,290 | 5,200 | 5,210 | 655,000 | 5,210 |
| 2018-06-15 | 5,330 | 5,350 | 5,250 | 5,260 | 1,056,400 | 5,260 |
| 2018-06-14 | 5,320 | 5,330 | 5,260 | 5,270 | 695,000 | 5,270 |
| 2018-06-13 | 5,360 | 5,440 | 5,350 | 5,360 | 635,000 | 5,360 |
| 2018-06-12 | 5,370 | 5,390 | 5,310 | 5,330 | 802,100 | 5,330 |
| 2018-06-11 | 5,210 | 5,300 | 5,190 | 5,280 | 560,400 | 5,280 |
| 2018-06-08 | 5,300 | 5,310 | 5,210 | 5,210 | 1,238,500 | 5,210 |
| 2018-06-07 | 5,310 | 5,310 | 5,220 | 5,280 | 1,091,600 | 5,280 |
| 2018-06-06 | 5,250 | 5,350 | 5,240 | 5,320 | 921,400 | 5,320 |
| 2018-06-05 | 5,250 | 5,290 | 5,190 | 5,220 | 623,300 | 5,220 |
| 2018-06-04 | 5,210 | 5,250 | 5,190 | 5,210 | 453,100 | 5,210 |
| 2018-06-01 | 5,180 | 5,230 | 5,160 | 5,190 | 635,500 | 5,190 |
| 2018-05-31 | 5,220 | 5,260 | 5,190 | 5,200 | 900,300 | 5,200 |
| 2018-05-30 | 5,250 | 5,280 | 5,170 | 5,190 | 1,229,700 | 5,190 |
| 2018-05-29 | 5,290 | 5,310 | 5,180 | 5,240 | 709,100 | 5,240 |
| 2018-05-28 | 5,300 | 5,320 | 5,220 | 5,300 | 475,400 | 5,300 |
| 2018-05-25 | 5,380 | 5,410 | 5,310 | 5,310 | 668,100 | 5,310 |
| 2018-05-24 | 5,370 | 5,420 | 5,330 | 5,360 | 1,083,000 | 5,360 |
| 2018-05-23 | 5,350 | 5,380 | 5,310 | 5,360 | 896,700 | 5,360 |
| 2018-05-22 | 5,350 | 5,380 | 5,300 | 5,320 | 925,500 | 5,320 |
| 2018-05-21 | 5,370 | 5,410 | 5,300 | 5,310 | 900,400 | 5,310 |
| 2018-05-18 | 5,370 | 5,440 | 5,320 | 5,330 | 1,324,800 | 5,330 |
| 2018-05-17 | 5,250 | 5,390 | 5,230 | 5,340 | 1,904,800 | 5,340 |
| 2018-05-16 | 4,945 | 5,220 | 4,945 | 5,190 | 2,554,100 | 5,190 |
| 2018-05-15 | 5,200 | 5,210 | 5,090 | 5,140 | 1,030,000 | 5,140 |
| 2018-05-14 | 5,190 | 5,230 | 5,160 | 5,210 | 610,600 | 5,210 |
| 2018-05-11 | 5,160 | 5,230 | 5,140 | 5,200 | 799,300 | 5,200 |
| 2018-05-10 | 5,190 | 5,210 | 5,160 | 5,170 | 584,100 | 5,170 |
| 2018-05-09 | 5,270 | 5,280 | 5,190 | 5,230 | 618,100 | 5,230 |
| 2018-05-08 | 5,260 | 5,290 | 5,230 | 5,260 | 707,400 | 5,260 |
| 2018-05-07 | 5,230 | 5,250 | 5,150 | 5,220 | 606,600 | 5,220 |
| 2018-05-02 | 5,220 | 5,270 | 5,170 | 5,210 | 703,500 | 5,210 |
| 2018-05-01 | 5,160 | 5,240 | 5,160 | 5,210 | 994,100 | 5,210 |
| 2018-04-27 | 5,190 | 5,200 | 5,140 | 5,180 | 756,100 | 5,180 |
| 2018-04-26 | 5,150 | 5,180 | 5,090 | 5,160 | 650,900 | 5,160 |
| 2018-04-25 | 5,150 | 5,200 | 5,140 | 5,180 | 590,400 | 5,180 |
| 2018-04-24 | 5,190 | 5,200 | 5,170 | 5,180 | 863,900 | 5,180 |
| 2018-04-23 | 5,110 | 5,170 | 5,090 | 5,150 | 867,600 | 5,150 |
| 2018-04-20 | 5,100 | 5,150 | 5,080 | 5,130 | 1,573,400 | 5,130 |
| 2018-04-19 | 4,995 | 5,060 | 4,980 | 5,030 | 936,300 | 5,030 |
| 2018-04-18 | 4,940 | 5,020 | 4,940 | 4,990 | 1,041,200 | 4,990 |
| 2018-04-17 | 4,910 | 4,940 | 4,855 | 4,905 | 965,000 | 4,905 |
| 2018-04-16 | 4,910 | 4,945 | 4,885 | 4,925 | 917,900 | 4,925 |
| 2018-04-13 | 4,865 | 4,880 | 4,810 | 4,870 | 828,300 | 4,870 |
| 2018-04-12 | 4,830 | 4,900 | 4,800 | 4,860 | 1,655,200 | 4,860 |
| 2018-04-11 | 4,750 | 4,760 | 4,680 | 4,690 | 756,100 | 4,690 |
| 2018-04-10 | 4,740 | 4,780 | 4,715 | 4,750 | 787,300 | 4,750 |
| 2018-04-09 | 4,730 | 4,760 | 4,720 | 4,740 | 607,000 | 4,740 |
| 2018-04-06 | 4,725 | 4,770 | 4,700 | 4,730 | 1,301,400 | 4,730 |
| 2018-04-05 | 4,760 | 4,770 | 4,675 | 4,715 | 933,400 | 4,715 |
| 2018-04-04 | 4,690 | 4,760 | 4,670 | 4,735 | 965,200 | 4,735 |
| 2018-04-03 | 4,600 | 4,665 | 4,575 | 4,655 | 916,500 | 4,655 |
| 2018-03-30 | 4,685 | 4,695 | 4,615 | 4,670 | 883,800 | 4,670 |
| 2018-03-29 | 4,615 | 4,665 | 4,600 | 4,650 | 1,113,400 | 4,650 |
| 2018-03-28 | 4,485 | 4,575 | 4,480 | 4,560 | 1,352,400 | 4,560 |
| 2018-03-27 | 4,355 | 4,485 | 4,330 | 4,485 | 1,869,500 | 4,485 |
| 2018-03-26 | 4,375 | 4,420 | 4,345 | 4,410 | 1,063,600 | 4,410 |
| 2018-03-23 | 4,515 | 4,535 | 4,390 | 4,405 | 2,491,700 | 4,405 |
| 2018-03-22 | 4,700 | 4,705 | 4,610 | 4,675 | 1,090,200 | 4,675 |
| 2018-03-20 | 4,605 | 4,625 | 4,580 | 4,620 | 661,400 | 4,620 |
| 2018-03-19 | 4,640 | 4,670 | 4,585 | 4,635 | 906,200 | 4,635 |
| 2018-03-16 | 4,735 | 4,740 | 4,655 | 4,675 | 1,564,200 | 4,675 |
| 2018-03-15 | 4,750 | 4,765 | 4,700 | 4,755 | 766,600 | 4,755 |
| 2018-03-14 | 4,750 | 4,780 | 4,730 | 4,750 | 826,000 | 4,750 |
| 2018-03-13 | 4,735 | 4,810 | 4,725 | 4,785 | 948,800 | 4,785 |
| 2018-03-12 | 4,760 | 4,760 | 4,690 | 4,730 | 1,166,800 | 4,730 |
| 2018-03-09 | 4,660 | 4,715 | 4,620 | 4,635 | 1,953,800 | 4,635 |
| 2018-03-08 | 4,720 | 4,730 | 4,660 | 4,670 | 1,252,500 | 4,670 |
| 2018-03-07 | 4,710 | 4,770 | 4,670 | 4,715 | 1,836,000 | 4,715 |
| 2018-03-06 | 4,595 | 4,630 | 4,570 | 4,595 | 953,300 | 4,595 |
| 2018-03-05 | 4,540 | 4,575 | 4,490 | 4,520 | 1,042,100 | 4,520 |
| 2018-03-02 | 4,655 | 4,670 | 4,550 | 4,590 | 2,531,500 | 4,590 |
| 2018-03-01 | 4,895 | 4,900 | 4,765 | 4,795 | 1,269,400 | 4,795 |
| 2018-02-28 | 4,960 | 5,010 | 4,945 | 4,945 | 1,366,100 | 4,945 |
| 2018-02-27 | 5,030 | 5,030 | 4,970 | 4,995 | 1,124,200 | 4,995 |
| 2018-02-26 | 4,995 | 5,020 | 4,975 | 4,995 | 857,000 | 4,995 |
| 2018-02-23 | 4,940 | 4,965 | 4,890 | 4,940 | 894,500 | 4,940 |
| 2018-02-22 | 4,935 | 4,980 | 4,905 | 4,970 | 1,097,900 | 4,970 |
| 2018-02-21 | 4,960 | 5,010 | 4,935 | 4,970 | 1,055,000 | 4,970 |
| 2018-02-20 | 4,980 | 5,010 | 4,935 | 4,985 | 905,300 | 4,985 |
| 2018-02-19 | 5,020 | 5,050 | 4,900 | 4,960 | 1,430,700 | 4,960 |
| 2018-02-16 | 4,920 | 5,050 | 4,910 | 4,995 | 1,584,000 | 4,995 |
| 2018-02-15 | 4,740 | 4,970 | 4,740 | 4,920 | 2,530,500 | 4,920 |
| 2018-02-14 | 4,500 | 4,705 | 4,405 | 4,685 | 3,765,200 | 4,685 |
| 2018-02-13 | 4,570 | 4,665 | 4,540 | 4,605 | 1,873,700 | 4,605 |
| 2018-02-09 | 4,515 | 4,610 | 4,500 | 4,565 | 1,909,000 | 4,565 |
| 2018-02-08 | 4,610 | 4,715 | 4,585 | 4,655 | 1,411,300 | 4,655 |
| 2018-02-07 | 4,665 | 4,715 | 4,575 | 4,575 | 2,194,500 | 4,575 |
| 2018-02-06 | 4,710 | 4,720 | 4,525 | 4,620 | 2,786,700 | 4,620 |
| 2018-02-05 | 4,800 | 4,895 | 4,775 | 4,855 | 1,476,800 | 4,855 |
| 2018-02-02 | 4,870 | 4,920 | 4,850 | 4,895 | 869,800 | 4,895 |
| 2018-02-01 | 4,865 | 4,925 | 4,830 | 4,915 | 1,165,900 | 4,915 |
| 2018-01-31 | 4,950 | 4,960 | 4,880 | 4,885 | 1,201,700 | 4,885 |
| 2018-01-30 | 5,060 | 5,070 | 4,945 | 4,965 | 1,528,300 | 4,965 |
| 2018-01-29 | 5,120 | 5,130 | 5,030 | 5,050 | 1,295,800 | 5,050 |
| 2018-01-26 | 5,150 | 5,250 | 5,130 | 5,170 | 1,682,900 | 5,170 |
| 2018-01-25 | 5,090 | 5,230 | 5,080 | 5,150 | 2,507,500 | 5,150 |
| 2018-01-24 | 5,030 | 5,050 | 4,940 | 4,950 | 990,600 | 4,950 |
| 2018-01-23 | 4,945 | 5,040 | 4,940 | 5,030 | 1,046,400 | 5,030 |
| 2018-01-22 | 4,920 | 4,930 | 4,900 | 4,920 | 614,600 | 4,920 |
| 2018-01-19 | 4,940 | 4,950 | 4,905 | 4,930 | 807,600 | 4,930 |
| 2018-01-18 | 4,965 | 4,980 | 4,910 | 4,930 | 1,389,100 | 4,930 |
| 2018-01-17 | 4,960 | 4,980 | 4,930 | 4,950 | 850,400 | 4,950 |
| 2018-01-16 | 4,955 | 5,010 | 4,930 | 4,985 | 973,200 | 4,985 |
| 2018-01-15 | 4,930 | 4,950 | 4,895 | 4,900 | 1,200,400 | 4,900 |
| 2018-01-12 | 5,000 | 5,060 | 4,935 | 4,950 | 1,362,400 | 4,950 |
| 2018-01-11 | 4,920 | 5,020 | 4,915 | 4,985 | 1,545,700 | 4,985 |
| 2018-01-10 | 4,840 | 4,955 | 4,835 | 4,915 | 1,515,200 | 4,915 |
| 2018-01-09 | 4,855 | 4,860 | 4,805 | 4,805 | 1,173,900 | 4,805 |
| 2018-01-05 | 4,850 | 4,855 | 4,815 | 4,840 | 1,114,900 | 4,840 |
| 2018-01-04 | 4,775 | 4,850 | 4,760 | 4,845 | 1,527,100 | 4,845 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2004-03-26]1株→2株
