4343 (株)イオンファンタジー 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 | 2,705 | 2,725 | 2,655 | 2,707 | 66,200 | 2,707 |
| 2018-12-27 | 2,618 | 2,793 | 2,599 | 2,780 | 117,400 | 2,780 |
| 2018-12-26 | 2,499 | 2,580 | 2,448 | 2,496 | 122,800 | 2,496 |
| 2018-12-25 | 2,525 | 2,585 | 2,400 | 2,406 | 171,000 | 2,406 |
| 2018-12-21 | 2,850 | 2,857 | 2,719 | 2,775 | 87,600 | 2,775 |
| 2018-12-20 | 2,960 | 3,015 | 2,882 | 2,896 | 100,600 | 2,896 |
| 2018-12-19 | 2,948 | 3,070 | 2,907 | 3,025 | 116,700 | 3,025 |
| 2018-12-18 | 3,095 | 3,100 | 2,925 | 2,940 | 136,600 | 2,940 |
| 2018-12-17 | 3,080 | 3,235 | 3,065 | 3,165 | 267,900 | 3,165 |
| 2018-12-14 | 3,050 | 3,060 | 2,920 | 2,942 | 61,700 | 2,942 |
| 2018-12-13 | 2,981 | 3,055 | 2,960 | 3,045 | 133,700 | 3,045 |
| 2018-12-12 | 2,905 | 2,976 | 2,810 | 2,958 | 134,600 | 2,958 |
| 2018-12-11 | 3,100 | 3,105 | 2,906 | 2,911 | 77,300 | 2,911 |
| 2018-12-10 | 3,155 | 3,155 | 3,080 | 3,080 | 63,800 | 3,080 |
| 2018-12-07 | 3,145 | 3,210 | 3,130 | 3,195 | 73,800 | 3,195 |
| 2018-12-06 | 3,150 | 3,150 | 3,060 | 3,105 | 54,300 | 3,105 |
| 2018-12-05 | 3,050 | 3,190 | 2,995 | 3,170 | 86,800 | 3,170 |
| 2018-12-04 | 3,240 | 3,240 | 3,100 | 3,105 | 85,000 | 3,105 |
| 2018-12-03 | 3,190 | 3,245 | 3,175 | 3,235 | 43,600 | 3,235 |
| 2018-11-30 | 3,170 | 3,180 | 3,100 | 3,170 | 69,300 | 3,170 |
| 2018-11-29 | 3,100 | 3,185 | 3,085 | 3,160 | 66,300 | 3,160 |
| 2018-11-28 | 3,090 | 3,110 | 3,045 | 3,065 | 76,500 | 3,065 |
| 2018-11-27 | 3,050 | 3,100 | 3,045 | 3,090 | 56,500 | 3,090 |
| 2018-11-26 | 3,015 | 3,060 | 2,999 | 3,035 | 56,200 | 3,035 |
| 2018-11-22 | 3,000 | 3,035 | 2,960 | 2,990 | 131,600 | 2,990 |
| 2018-11-21 | 2,987 | 3,030 | 2,951 | 3,025 | 78,900 | 3,025 |
| 2018-11-20 | 3,100 | 3,105 | 3,005 | 3,050 | 127,300 | 3,050 |
| 2018-11-19 | 3,310 | 3,320 | 3,105 | 3,140 | 342,500 | 3,140 |
| 2018-11-16 | 3,585 | 3,585 | 3,405 | 3,420 | 95,400 | 3,420 |
| 2018-11-15 | 3,585 | 3,645 | 3,555 | 3,590 | 26,700 | 3,590 |
| 2018-11-14 | 3,660 | 3,710 | 3,610 | 3,615 | 51,900 | 3,615 |
| 2018-11-13 | 3,620 | 3,655 | 3,580 | 3,615 | 41,300 | 3,615 |
| 2018-11-12 | 3,655 | 3,765 | 3,620 | 3,700 | 50,600 | 3,700 |
| 2018-11-09 | 3,760 | 3,760 | 3,660 | 3,675 | 49,000 | 3,675 |
| 2018-11-08 | 3,765 | 3,875 | 3,705 | 3,760 | 117,800 | 3,760 |
| 2018-11-07 | 3,650 | 3,715 | 3,620 | 3,665 | 74,100 | 3,665 |
| 2018-11-06 | 3,620 | 3,680 | 3,560 | 3,650 | 57,900 | 3,650 |
| 2018-11-05 | 3,580 | 3,670 | 3,510 | 3,640 | 72,100 | 3,640 |
| 2018-11-02 | 3,520 | 3,590 | 3,505 | 3,590 | 49,300 | 3,590 |
| 2018-11-01 | 3,530 | 3,610 | 3,510 | 3,555 | 52,000 | 3,555 |
| 2018-10-31 | 3,450 | 3,525 | 3,355 | 3,520 | 71,400 | 3,520 |
| 2018-10-30 | 3,305 | 3,435 | 3,255 | 3,390 | 112,000 | 3,390 |
| 2018-10-29 | 3,420 | 3,495 | 3,355 | 3,355 | 97,900 | 3,355 |
| 2018-10-26 | 3,535 | 3,570 | 3,340 | 3,405 | 108,400 | 3,405 |
| 2018-10-25 | 3,540 | 3,585 | 3,500 | 3,515 | 91,800 | 3,515 |
| 2018-10-24 | 3,660 | 3,710 | 3,590 | 3,675 | 103,800 | 3,675 |
| 2018-10-23 | 3,780 | 3,790 | 3,650 | 3,660 | 89,800 | 3,660 |
| 2018-10-22 | 3,785 | 3,835 | 3,665 | 3,815 | 102,500 | 3,815 |
| 2018-10-19 | 3,800 | 3,880 | 3,685 | 3,750 | 302,400 | 3,750 |
| 2018-10-18 | 3,600 | 3,685 | 3,570 | 3,645 | 133,200 | 3,645 |
| 2018-10-17 | 3,700 | 3,735 | 3,570 | 3,605 | 162,300 | 3,605 |
| 2018-10-16 | 3,780 | 3,780 | 3,580 | 3,620 | 240,800 | 3,620 |
| 2018-10-15 | 4,240 | 4,240 | 3,785 | 3,795 | 240,700 | 3,795 |
| 2018-10-12 | 4,040 | 4,240 | 4,035 | 4,220 | 179,700 | 4,220 |
| 2018-10-11 | 4,035 | 4,315 | 3,950 | 4,075 | 299,800 | 4,075 |
| 2018-10-10 | 4,050 | 4,150 | 4,015 | 4,135 | 95,200 | 4,135 |
| 2018-10-09 | 4,075 | 4,085 | 3,985 | 4,025 | 75,400 | 4,025 |
| 2018-10-05 | 4,075 | 4,100 | 4,035 | 4,075 | 51,500 | 4,075 |
| 2018-10-04 | 4,050 | 4,140 | 3,975 | 4,125 | 174,400 | 4,125 |
| 2018-10-03 | 4,155 | 4,160 | 4,025 | 4,055 | 78,400 | 4,055 |
| 2018-10-02 | 4,255 | 4,305 | 4,110 | 4,155 | 107,400 | 4,155 |
| 2018-10-01 | 4,220 | 4,270 | 4,160 | 4,230 | 60,300 | 4,230 |
| 2018-09-28 | 4,315 | 4,370 | 4,215 | 4,235 | 93,200 | 4,235 |
| 2018-09-27 | 4,280 | 4,480 | 4,265 | 4,275 | 171,900 | 4,275 |
| 2018-09-26 | 4,420 | 4,570 | 4,210 | 4,270 | 215,800 | 4,270 |
| 2018-09-25 | 4,020 | 4,365 | 4,020 | 4,350 | 338,600 | 4,350 |
| 2018-09-21 | 3,950 | 3,950 | 3,785 | 3,890 | 137,700 | 3,890 |
| 2018-09-20 | 3,710 | 3,905 | 3,705 | 3,860 | 154,000 | 3,860 |
| 2018-09-19 | 3,570 | 3,720 | 3,535 | 3,690 | 126,100 | 3,690 |
| 2018-09-18 | 3,700 | 3,710 | 3,520 | 3,550 | 187,400 | 3,550 |
| 2018-09-14 | 3,775 | 3,845 | 3,760 | 3,820 | 87,000 | 3,820 |
| 2018-09-13 | 3,670 | 3,770 | 3,645 | 3,760 | 93,100 | 3,760 |
| 2018-09-12 | 3,475 | 3,630 | 3,465 | 3,620 | 130,400 | 3,620 |
| 2018-09-11 | 3,600 | 3,600 | 3,435 | 3,460 | 107,700 | 3,460 |
| 2018-09-10 | 3,585 | 3,595 | 3,530 | 3,560 | 64,900 | 3,560 |
| 2018-09-07 | 3,655 | 3,685 | 3,555 | 3,595 | 70,000 | 3,595 |
| 2018-09-06 | 3,760 | 3,770 | 3,635 | 3,655 | 83,200 | 3,655 |
| 2018-09-05 | 3,890 | 3,890 | 3,780 | 3,785 | 60,900 | 3,785 |
| 2018-09-04 | 3,805 | 3,925 | 3,795 | 3,890 | 52,900 | 3,890 |
| 2018-09-03 | 3,900 | 3,925 | 3,800 | 3,815 | 34,800 | 3,815 |
| 2018-08-31 | 3,890 | 3,950 | 3,880 | 3,890 | 91,000 | 3,890 |
| 2018-08-30 | 3,850 | 3,895 | 3,815 | 3,890 | 66,900 | 3,890 |
| 2018-08-29 | 3,905 | 3,930 | 3,820 | 3,845 | 48,300 | 3,845 |
| 2018-08-28 | 3,940 | 3,940 | 3,820 | 3,905 | 76,100 | 3,905 |
| 2018-08-27 | 3,870 | 3,955 | 3,865 | 3,940 | 60,100 | 3,940 |
| 2018-08-24 | 3,820 | 3,865 | 3,785 | 3,860 | 44,000 | 3,860 |
| 2018-08-23 | 3,790 | 3,880 | 3,780 | 3,845 | 80,800 | 3,845 |
| 2018-08-22 | 3,685 | 3,750 | 3,615 | 3,750 | 86,900 | 3,750 |
| 2018-08-21 | 3,765 | 3,775 | 3,690 | 3,705 | 97,700 | 3,705 |
| 2018-08-20 | 3,790 | 3,830 | 3,760 | 3,790 | 104,500 | 3,790 |
| 2018-08-17 | 3,990 | 3,990 | 3,760 | 3,840 | 356,800 | 3,840 |
| 2018-08-16 | 4,140 | 4,195 | 4,000 | 4,000 | 393,700 | 4,000 |
| 2018-08-15 | 4,825 | 4,825 | 4,665 | 4,700 | 33,100 | 4,700 |
| 2018-08-14 | 4,730 | 4,835 | 4,705 | 4,805 | 40,100 | 4,805 |
| 2018-08-13 | 4,770 | 4,775 | 4,660 | 4,685 | 39,200 | 4,685 |
| 2018-08-10 | 4,835 | 4,885 | 4,805 | 4,805 | 43,800 | 4,805 |
| 2018-08-09 | 4,800 | 4,835 | 4,745 | 4,800 | 41,400 | 4,800 |
| 2018-08-08 | 4,700 | 4,810 | 4,670 | 4,745 | 73,400 | 4,745 |
| 2018-08-07 | 4,785 | 4,785 | 4,655 | 4,690 | 103,200 | 4,690 |
| 2018-08-06 | 4,765 | 4,840 | 4,765 | 4,785 | 49,700 | 4,785 |
| 2018-08-03 | 4,830 | 4,900 | 4,765 | 4,770 | 92,900 | 4,770 |
| 2018-08-02 | 4,970 | 4,990 | 4,800 | 4,810 | 101,300 | 4,810 |
| 2018-08-01 | 4,955 | 4,990 | 4,885 | 4,935 | 119,400 | 4,935 |
| 2018-07-31 | 4,825 | 4,970 | 4,765 | 4,955 | 123,100 | 4,955 |
| 2018-07-30 | 4,860 | 4,900 | 4,785 | 4,825 | 101,200 | 4,825 |
| 2018-07-27 | 4,835 | 4,865 | 4,785 | 4,865 | 128,900 | 4,865 |
| 2018-07-26 | 4,900 | 4,900 | 4,785 | 4,860 | 144,300 | 4,860 |
| 2018-07-25 | 4,840 | 4,930 | 4,785 | 4,890 | 80,300 | 4,890 |
| 2018-07-24 | 4,960 | 5,020 | 4,790 | 4,845 | 143,600 | 4,845 |
| 2018-07-23 | 5,000 | 5,010 | 4,805 | 4,925 | 223,700 | 4,925 |
| 2018-07-20 | 5,130 | 5,180 | 5,040 | 5,090 | 142,000 | 5,090 |
| 2018-07-19 | 5,380 | 5,420 | 5,170 | 5,220 | 151,500 | 5,220 |
| 2018-07-18 | 5,700 | 5,710 | 5,320 | 5,340 | 193,700 | 5,340 |
| 2018-07-17 | 5,480 | 5,780 | 5,420 | 5,750 | 86,200 | 5,750 |
| 2018-07-13 | 5,420 | 5,530 | 5,380 | 5,490 | 67,800 | 5,490 |
| 2018-07-12 | 5,400 | 5,650 | 5,390 | 5,420 | 95,200 | 5,420 |
| 2018-07-11 | 5,540 | 5,570 | 5,450 | 5,450 | 43,700 | 5,450 |
| 2018-07-10 | 5,900 | 5,910 | 5,600 | 5,600 | 92,400 | 5,600 |
| 2018-07-09 | 5,500 | 5,750 | 5,350 | 5,720 | 123,300 | 5,720 |
| 2018-07-06 | 5,740 | 5,770 | 5,180 | 5,510 | 191,700 | 5,510 |
| 2018-07-05 | 5,870 | 6,130 | 5,670 | 5,730 | 218,400 | 5,730 |
| 2018-07-04 | 6,360 | 6,410 | 6,100 | 6,320 | 175,500 | 6,320 |
| 2018-07-03 | 6,380 | 6,600 | 6,380 | 6,530 | 94,200 | 6,530 |
| 2018-07-02 | 6,530 | 6,540 | 6,370 | 6,380 | 50,500 | 6,380 |
| 2018-06-29 | 6,630 | 6,660 | 6,450 | 6,470 | 29,900 | 6,470 |
| 2018-06-28 | 6,550 | 6,700 | 6,450 | 6,630 | 80,300 | 6,630 |
| 2018-06-27 | 6,430 | 6,570 | 6,430 | 6,510 | 42,500 | 6,510 |
| 2018-06-26 | 6,280 | 6,380 | 6,240 | 6,320 | 33,900 | 6,320 |
| 2018-06-25 | 6,560 | 6,620 | 6,360 | 6,380 | 43,300 | 6,380 |
| 2018-06-22 | 6,550 | 6,660 | 6,550 | 6,630 | 42,800 | 6,630 |
| 2018-06-21 | 6,630 | 6,660 | 6,560 | 6,620 | 27,900 | 6,620 |
| 2018-06-20 | 6,570 | 6,630 | 6,430 | 6,630 | 66,300 | 6,630 |
| 2018-06-19 | 6,690 | 6,750 | 6,540 | 6,570 | 73,900 | 6,570 |
| 2018-06-18 | 6,880 | 6,890 | 6,700 | 6,750 | 70,300 | 6,750 |
| 2018-06-15 | 6,980 | 7,040 | 6,850 | 6,890 | 38,500 | 6,890 |
| 2018-06-14 | 6,950 | 7,100 | 6,890 | 6,950 | 61,700 | 6,950 |
| 2018-06-13 | 7,030 | 7,100 | 6,840 | 6,900 | 49,500 | 6,900 |
| 2018-06-12 | 7,080 | 7,090 | 6,970 | 7,040 | 75,100 | 7,040 |
| 2018-06-11 | 7,010 | 7,140 | 7,010 | 7,110 | 57,900 | 7,110 |
| 2018-06-08 | 6,810 | 7,030 | 6,810 | 6,970 | 52,100 | 6,970 |
| 2018-06-07 | 6,780 | 6,880 | 6,730 | 6,860 | 44,300 | 6,860 |
| 2018-06-06 | 6,770 | 6,820 | 6,720 | 6,730 | 22,200 | 6,730 |
| 2018-06-05 | 6,700 | 6,890 | 6,570 | 6,870 | 80,800 | 6,870 |
| 2018-06-04 | 6,960 | 6,960 | 6,700 | 6,730 | 97,300 | 6,730 |
| 2018-06-01 | 6,860 | 7,070 | 6,770 | 7,030 | 106,900 | 7,030 |
| 2018-05-31 | 7,100 | 7,160 | 6,970 | 7,050 | 82,100 | 7,050 |
| 2018-05-30 | 6,920 | 7,210 | 6,920 | 7,140 | 105,100 | 7,140 |
| 2018-05-29 | 6,820 | 7,050 | 6,760 | 7,010 | 82,000 | 7,010 |
| 2018-05-28 | 6,900 | 7,040 | 6,750 | 6,780 | 80,900 | 6,780 |
| 2018-05-25 | 6,590 | 6,990 | 6,540 | 6,910 | 114,400 | 6,910 |
| 2018-05-24 | 6,530 | 6,580 | 6,470 | 6,550 | 31,200 | 6,550 |
| 2018-05-23 | 6,550 | 6,660 | 6,520 | 6,560 | 26,800 | 6,560 |
| 2018-05-22 | 6,450 | 6,590 | 6,440 | 6,550 | 34,400 | 6,550 |
| 2018-05-21 | 6,340 | 6,410 | 6,290 | 6,410 | 35,200 | 6,410 |
| 2018-05-18 | 6,410 | 6,440 | 6,290 | 6,360 | 59,900 | 6,360 |
| 2018-05-17 | 6,440 | 6,530 | 6,420 | 6,440 | 47,200 | 6,440 |
| 2018-05-16 | 6,560 | 6,720 | 6,440 | 6,470 | 114,100 | 6,470 |
| 2018-05-15 | 6,500 | 6,690 | 6,470 | 6,650 | 56,500 | 6,650 |
| 2018-05-14 | 6,450 | 6,500 | 6,410 | 6,490 | 25,400 | 6,490 |
| 2018-05-11 | 6,350 | 6,480 | 6,330 | 6,460 | 59,400 | 6,460 |
| 2018-05-10 | 6,340 | 6,360 | 6,270 | 6,350 | 48,400 | 6,350 |
| 2018-05-09 | 6,220 | 6,400 | 6,150 | 6,350 | 85,500 | 6,350 |
| 2018-05-08 | 6,250 | 6,300 | 6,130 | 6,180 | 83,300 | 6,180 |
| 2018-05-07 | 5,980 | 6,220 | 5,910 | 6,170 | 76,700 | 6,170 |
| 2018-05-02 | 5,800 | 5,980 | 5,780 | 5,930 | 53,600 | 5,930 |
| 2018-05-01 | 5,700 | 5,770 | 5,650 | 5,760 | 32,100 | 5,760 |
| 2018-04-27 | 5,750 | 5,820 | 5,680 | 5,760 | 62,100 | 5,760 |
| 2018-04-26 | 5,610 | 5,820 | 5,510 | 5,770 | 125,400 | 5,770 |
| 2018-04-25 | 5,550 | 5,650 | 5,540 | 5,610 | 71,600 | 5,610 |
| 2018-04-24 | 5,580 | 5,650 | 5,550 | 5,600 | 98,700 | 5,600 |
| 2018-04-23 | 5,780 | 5,780 | 5,550 | 5,580 | 136,700 | 5,580 |
| 2018-04-20 | 5,750 | 5,930 | 5,750 | 5,810 | 75,500 | 5,810 |
| 2018-04-19 | 5,820 | 5,940 | 5,740 | 5,830 | 147,100 | 5,830 |
| 2018-04-18 | 5,840 | 5,850 | 5,750 | 5,820 | 91,000 | 5,820 |
| 2018-04-17 | 5,900 | 5,980 | 5,780 | 5,920 | 66,600 | 5,920 |
| 2018-04-16 | 5,890 | 5,950 | 5,730 | 5,890 | 83,500 | 5,890 |
| 2018-04-13 | 6,150 | 6,150 | 5,750 | 5,830 | 127,200 | 5,830 |
| 2018-04-12 | 5,940 | 6,020 | 5,650 | 5,850 | 199,300 | 5,850 |
| 2018-04-11 | 6,210 | 6,370 | 6,130 | 6,210 | 206,600 | 6,210 |
| 2018-04-10 | 6,100 | 6,220 | 6,010 | 6,200 | 164,800 | 6,200 |
| 2018-04-09 | 5,900 | 6,200 | 5,860 | 6,080 | 165,900 | 6,080 |
| 2018-04-06 | 5,720 | 5,920 | 5,710 | 5,820 | 69,400 | 5,820 |
| 2018-04-05 | 5,750 | 5,820 | 5,570 | 5,770 | 71,500 | 5,770 |
| 2018-04-04 | 5,720 | 5,820 | 5,510 | 5,700 | 146,400 | 5,700 |
| 2018-04-03 | 5,210 | 5,450 | 5,210 | 5,420 | 34,500 | 5,420 |
| 2018-03-30 | 5,170 | 5,320 | 5,120 | 5,310 | 50,300 | 5,310 |
| 2018-03-29 | 5,100 | 5,110 | 5,010 | 5,110 | 33,500 | 5,110 |
| 2018-03-28 | 4,930 | 5,090 | 4,885 | 5,080 | 57,100 | 5,080 |
| 2018-03-27 | 5,160 | 5,160 | 4,865 | 4,980 | 134,800 | 4,980 |
| 2018-03-26 | 5,240 | 5,240 | 4,855 | 5,120 | 145,000 | 5,120 |
| 2018-03-23 | 5,100 | 5,140 | 5,010 | 5,020 | 38,900 | 5,020 |
| 2018-03-22 | 5,090 | 5,280 | 5,070 | 5,280 | 36,800 | 5,280 |
| 2018-03-20 | 5,200 | 5,200 | 4,975 | 5,090 | 52,800 | 5,090 |
| 2018-03-19 | 5,220 | 5,330 | 5,130 | 5,300 | 41,600 | 5,300 |
| 2018-03-16 | 5,280 | 5,300 | 5,150 | 5,260 | 46,500 | 5,260 |
| 2018-03-15 | 5,210 | 5,380 | 5,120 | 5,280 | 112,000 | 5,280 |
| 2018-03-14 | 4,850 | 4,935 | 4,835 | 4,920 | 27,400 | 4,920 |
| 2018-03-13 | 4,845 | 4,920 | 4,845 | 4,895 | 28,000 | 4,895 |
| 2018-03-12 | 4,905 | 4,905 | 4,805 | 4,845 | 37,400 | 4,845 |
| 2018-03-09 | 4,850 | 4,955 | 4,810 | 4,835 | 45,200 | 4,835 |
| 2018-03-08 | 4,985 | 4,985 | 4,810 | 4,840 | 44,900 | 4,840 |
| 2018-03-07 | 5,030 | 5,030 | 4,890 | 4,945 | 37,600 | 4,945 |
| 2018-03-06 | 4,955 | 5,060 | 4,920 | 4,955 | 43,100 | 4,955 |
| 2018-03-05 | 4,915 | 4,945 | 4,805 | 4,840 | 29,000 | 4,840 |
| 2018-03-02 | 4,850 | 4,945 | 4,790 | 4,880 | 41,000 | 4,880 |
| 2018-03-01 | 4,865 | 4,970 | 4,825 | 4,930 | 65,500 | 4,930 |
| 2018-02-28 | 4,910 | 4,990 | 4,875 | 4,935 | 46,900 | 4,935 |
| 2018-02-27 | 4,860 | 4,950 | 4,825 | 4,910 | 45,400 | 4,910 |
| 2018-02-26 | 4,920 | 4,930 | 4,805 | 4,815 | 100,000 | 4,815 |
| 2018-02-23 | 5,000 | 5,080 | 4,920 | 4,935 | 79,200 | 4,935 |
| 2018-02-22 | 4,955 | 5,040 | 4,945 | 5,000 | 46,100 | 5,000 |
| 2018-02-21 | 5,020 | 5,050 | 4,950 | 5,000 | 38,400 | 5,000 |
| 2018-02-20 | 4,955 | 5,020 | 4,910 | 4,995 | 68,700 | 4,995 |
| 2018-02-19 | 4,935 | 5,000 | 4,920 | 4,940 | 94,800 | 4,940 |
| 2018-02-16 | 4,920 | 5,020 | 4,900 | 4,930 | 58,500 | 4,930 |
| 2018-02-15 | 5,010 | 5,030 | 4,840 | 4,865 | 63,100 | 4,865 |
| 2018-02-14 | 4,975 | 5,120 | 4,935 | 4,940 | 114,400 | 4,940 |
| 2018-02-13 | 5,060 | 5,090 | 4,950 | 4,965 | 52,500 | 4,965 |
| 2018-02-09 | 4,930 | 5,040 | 4,910 | 5,010 | 54,500 | 5,010 |
| 2018-02-08 | 5,230 | 5,250 | 5,040 | 5,140 | 58,400 | 5,140 |
| 2018-02-07 | 5,520 | 5,550 | 4,965 | 5,030 | 89,600 | 5,030 |
| 2018-02-06 | 5,140 | 5,220 | 4,840 | 4,945 | 101,100 | 4,945 |
| 2018-02-05 | 5,600 | 5,630 | 5,410 | 5,500 | 72,800 | 5,500 |
| 2018-02-02 | 5,580 | 5,720 | 5,520 | 5,700 | 67,200 | 5,700 |
| 2018-02-01 | 5,500 | 5,640 | 5,480 | 5,600 | 73,700 | 5,600 |
| 2018-01-31 | 5,470 | 5,560 | 5,460 | 5,490 | 55,000 | 5,490 |
| 2018-01-30 | 5,450 | 5,540 | 5,390 | 5,480 | 68,400 | 5,480 |
| 2018-01-29 | 5,480 | 5,500 | 5,420 | 5,480 | 50,200 | 5,480 |
| 2018-01-26 | 5,380 | 5,420 | 5,320 | 5,360 | 65,000 | 5,360 |
| 2018-01-25 | 5,290 | 5,510 | 5,250 | 5,480 | 89,900 | 5,480 |
| 2018-01-24 | 5,390 | 5,390 | 5,260 | 5,330 | 59,600 | 5,330 |
| 2018-01-23 | 5,300 | 5,450 | 5,280 | 5,400 | 47,600 | 5,400 |
| 2018-01-22 | 5,250 | 5,300 | 5,200 | 5,300 | 44,400 | 5,300 |
| 2018-01-19 | 5,200 | 5,330 | 5,200 | 5,310 | 70,900 | 5,310 |
| 2018-01-18 | 5,280 | 5,320 | 5,190 | 5,190 | 68,700 | 5,190 |
| 2018-01-17 | 5,200 | 5,330 | 5,200 | 5,300 | 80,800 | 5,300 |
| 2018-01-16 | 5,230 | 5,250 | 5,030 | 5,210 | 134,200 | 5,210 |
| 2018-01-15 | 5,690 | 5,730 | 5,200 | 5,230 | 165,200 | 5,230 |
| 2018-01-12 | 5,380 | 5,770 | 5,360 | 5,740 | 207,500 | 5,740 |
| 2018-01-11 | 5,040 | 5,460 | 4,815 | 5,230 | 348,500 | 5,230 |
| 2018-01-10 | 4,910 | 4,925 | 4,785 | 4,870 | 67,900 | 4,870 |
| 2018-01-09 | 4,990 | 4,995 | 4,910 | 4,935 | 38,600 | 4,935 |
| 2018-01-05 | 5,030 | 5,040 | 4,965 | 4,990 | 39,500 | 4,990 |
| 2018-01-04 | 4,980 | 5,020 | 4,940 | 5,010 | 49,600 | 5,010 |
分割・併合履歴 ： [2007-02-15]1株→1.2株 [2006-02-15]1株→1.2株 [2005-02-15]1株→1.1株 [2004-02-17]1株→1.1株 [2003-02-17]1株→1.1株
