4676 (株)フジ・メディア・ホールディングス 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 | 1,514 | 1,519 | 1,498 | 1,513 | 453,500 | 1,513 |
| 2018-12-27 | 1,475 | 1,522 | 1,472 | 1,513 | 573,300 | 1,513 |
| 2018-12-26 | 1,429 | 1,458 | 1,418 | 1,445 | 586,500 | 1,445 |
| 2018-12-25 | 1,469 | 1,471 | 1,420 | 1,429 | 596,500 | 1,429 |
| 2018-12-21 | 1,536 | 1,540 | 1,501 | 1,507 | 863,000 | 1,507 |
| 2018-12-20 | 1,550 | 1,565 | 1,525 | 1,532 | 789,200 | 1,532 |
| 2018-12-19 | 1,579 | 1,579 | 1,552 | 1,556 | 572,600 | 1,556 |
| 2018-12-18 | 1,614 | 1,615 | 1,589 | 1,590 | 485,100 | 1,590 |
| 2018-12-17 | 1,673 | 1,678 | 1,634 | 1,638 | 499,600 | 1,638 |
| 2018-12-14 | 1,673 | 1,684 | 1,650 | 1,656 | 819,800 | 1,656 |
| 2018-12-13 | 1,665 | 1,696 | 1,661 | 1,678 | 813,100 | 1,678 |
| 2018-12-12 | 1,682 | 1,696 | 1,674 | 1,682 | 691,400 | 1,682 |
| 2018-12-11 | 1,697 | 1,697 | 1,671 | 1,681 | 604,500 | 1,681 |
| 2018-12-10 | 1,718 | 1,726 | 1,688 | 1,702 | 469,800 | 1,702 |
| 2018-12-07 | 1,729 | 1,751 | 1,723 | 1,742 | 569,100 | 1,742 |
| 2018-12-06 | 1,734 | 1,745 | 1,727 | 1,731 | 636,000 | 1,731 |
| 2018-12-05 | 1,747 | 1,759 | 1,731 | 1,742 | 756,600 | 1,742 |
| 2018-12-04 | 1,806 | 1,818 | 1,765 | 1,768 | 669,700 | 1,768 |
| 2018-12-03 | 1,770 | 1,802 | 1,754 | 1,796 | 551,000 | 1,796 |
| 2018-11-30 | 1,758 | 1,774 | 1,758 | 1,769 | 1,826,300 | 1,769 |
| 2018-11-29 | 1,788 | 1,792 | 1,743 | 1,747 | 852,700 | 1,747 |
| 2018-11-28 | 1,783 | 1,798 | 1,777 | 1,787 | 466,700 | 1,787 |
| 2018-11-27 | 1,777 | 1,785 | 1,761 | 1,783 | 365,500 | 1,783 |
| 2018-11-26 | 1,753 | 1,765 | 1,733 | 1,764 | 765,000 | 1,764 |
| 2018-11-22 | 1,711 | 1,713 | 1,691 | 1,713 | 647,500 | 1,713 |
| 2018-11-21 | 1,684 | 1,721 | 1,683 | 1,710 | 729,300 | 1,710 |
| 2018-11-20 | 1,715 | 1,725 | 1,701 | 1,703 | 1,060,000 | 1,703 |
| 2018-11-19 | 1,753 | 1,778 | 1,733 | 1,733 | 1,005,300 | 1,733 |
| 2018-11-16 | 1,777 | 1,784 | 1,752 | 1,754 | 1,108,100 | 1,754 |
| 2018-11-15 | 1,764 | 1,787 | 1,753 | 1,785 | 971,900 | 1,785 |
| 2018-11-14 | 1,757 | 1,770 | 1,746 | 1,769 | 637,200 | 1,769 |
| 2018-11-13 | 1,778 | 1,778 | 1,743 | 1,757 | 769,200 | 1,757 |
| 2018-11-12 | 1,790 | 1,813 | 1,781 | 1,809 | 1,066,600 | 1,809 |
| 2018-11-09 | 1,771 | 1,804 | 1,771 | 1,790 | 1,136,100 | 1,790 |
| 2018-11-08 | 1,747 | 1,769 | 1,747 | 1,766 | 474,400 | 1,766 |
| 2018-11-07 | 1,745 | 1,753 | 1,718 | 1,727 | 878,900 | 1,727 |
| 2018-11-06 | 1,696 | 1,752 | 1,692 | 1,738 | 946,400 | 1,738 |
| 2018-11-05 | 1,740 | 1,767 | 1,692 | 1,695 | 1,076,600 | 1,695 |
| 2018-11-02 | 1,762 | 1,809 | 1,733 | 1,741 | 1,933,300 | 1,741 |
| 2018-11-01 | 1,853 | 1,858 | 1,603 | 1,707 | 2,140,700 | 1,707 |
| 2018-10-31 | 1,803 | 1,837 | 1,792 | 1,832 | 932,000 | 1,832 |
| 2018-10-30 | 1,817 | 1,831 | 1,799 | 1,805 | 1,514,600 | 1,805 |
| 2018-10-29 | 1,843 | 1,866 | 1,823 | 1,831 | 954,300 | 1,831 |
| 2018-10-26 | 1,872 | 1,879 | 1,832 | 1,843 | 1,638,800 | 1,843 |
| 2018-10-25 | 1,904 | 1,926 | 1,883 | 1,888 | 1,031,600 | 1,888 |
| 2018-10-24 | 1,919 | 1,932 | 1,906 | 1,926 | 912,600 | 1,926 |
| 2018-10-23 | 1,934 | 1,934 | 1,895 | 1,900 | 749,700 | 1,900 |
| 2018-10-22 | 1,943 | 1,953 | 1,916 | 1,947 | 803,600 | 1,947 |
| 2018-10-19 | 1,950 | 1,959 | 1,935 | 1,951 | 607,700 | 1,951 |
| 2018-10-18 | 1,962 | 1,979 | 1,949 | 1,958 | 662,800 | 1,958 |
| 2018-10-17 | 1,955 | 1,967 | 1,935 | 1,960 | 777,100 | 1,960 |
| 2018-10-16 | 1,934 | 1,953 | 1,930 | 1,944 | 713,600 | 1,944 |
| 2018-10-15 | 1,942 | 1,949 | 1,923 | 1,933 | 936,300 | 1,933 |
| 2018-10-12 | 2,021 | 2,035 | 1,960 | 1,962 | 1,420,000 | 1,962 |
| 2018-10-11 | 2,003 | 2,034 | 1,998 | 2,028 | 1,353,300 | 2,028 |
| 2018-10-10 | 2,031 | 2,061 | 2,024 | 2,050 | 819,100 | 2,050 |
| 2018-10-09 | 2,035 | 2,045 | 2,005 | 2,016 | 831,300 | 2,016 |
| 2018-10-05 | 2,015 | 2,037 | 2,009 | 2,020 | 714,200 | 2,020 |
| 2018-10-04 | 2,041 | 2,045 | 1,992 | 2,006 | 999,800 | 2,006 |
| 2018-10-03 | 2,043 | 2,057 | 2,010 | 2,012 | 767,300 | 2,012 |
| 2018-10-02 | 2,021 | 2,041 | 2,011 | 2,018 | 774,700 | 2,018 |
| 2018-10-01 | 2,010 | 2,015 | 1,998 | 2,008 | 523,500 | 2,008 |
| 2018-09-28 | 2,060 | 2,066 | 2,021 | 2,021 | 901,700 | 2,021 |
| 2018-09-27 | 2,072 | 2,072 | 2,041 | 2,044 | 604,600 | 2,044 |
| 2018-09-26 | 2,045 | 2,077 | 2,044 | 2,069 | 672,200 | 2,069 |
| 2018-09-25 | 1,996 | 2,068 | 1,995 | 2,068 | 1,240,900 | 2,068 |
| 2018-09-21 | 2,020 | 2,037 | 2,016 | 2,020 | 1,094,100 | 2,020 |
| 2018-09-20 | 1,991 | 2,002 | 1,975 | 1,996 | 900,200 | 1,996 |
| 2018-09-19 | 1,951 | 1,983 | 1,947 | 1,975 | 844,900 | 1,975 |
| 2018-09-18 | 1,878 | 1,926 | 1,867 | 1,919 | 903,400 | 1,919 |
| 2018-09-14 | 1,895 | 1,913 | 1,885 | 1,897 | 1,063,000 | 1,897 |
| 2018-09-13 | 1,884 | 1,905 | 1,867 | 1,876 | 801,200 | 1,876 |
| 2018-09-12 | 1,865 | 1,881 | 1,860 | 1,873 | 645,800 | 1,873 |
| 2018-09-11 | 1,869 | 1,876 | 1,848 | 1,856 | 548,800 | 1,856 |
| 2018-09-10 | 1,864 | 1,875 | 1,858 | 1,867 | 348,100 | 1,867 |
| 2018-09-07 | 1,850 | 1,871 | 1,843 | 1,870 | 356,800 | 1,870 |
| 2018-09-06 | 1,886 | 1,886 | 1,862 | 1,868 | 447,500 | 1,868 |
| 2018-09-05 | 1,887 | 1,889 | 1,868 | 1,877 | 605,900 | 1,877 |
| 2018-09-04 | 1,888 | 1,893 | 1,871 | 1,886 | 854,500 | 1,886 |
| 2018-09-03 | 1,908 | 1,919 | 1,888 | 1,900 | 600,200 | 1,900 |
| 2018-08-31 | 1,926 | 1,935 | 1,910 | 1,910 | 824,700 | 1,910 |
| 2018-08-30 | 1,964 | 1,964 | 1,936 | 1,944 | 830,600 | 1,944 |
| 2018-08-29 | 1,945 | 1,964 | 1,934 | 1,957 | 644,600 | 1,957 |
| 2018-08-28 | 1,935 | 1,951 | 1,928 | 1,939 | 723,400 | 1,939 |
| 2018-08-27 | 1,913 | 1,939 | 1,902 | 1,931 | 611,500 | 1,931 |
| 2018-08-24 | 1,923 | 1,928 | 1,900 | 1,913 | 522,100 | 1,913 |
| 2018-08-23 | 1,922 | 1,934 | 1,903 | 1,910 | 914,000 | 1,910 |
| 2018-08-22 | 1,932 | 1,948 | 1,924 | 1,938 | 556,100 | 1,938 |
| 2018-08-21 | 1,906 | 1,948 | 1,906 | 1,937 | 590,800 | 1,937 |
| 2018-08-20 | 1,914 | 1,927 | 1,901 | 1,920 | 746,400 | 1,920 |
| 2018-08-17 | 1,913 | 1,939 | 1,905 | 1,932 | 513,200 | 1,932 |
| 2018-08-16 | 1,898 | 1,922 | 1,888 | 1,919 | 967,300 | 1,919 |
| 2018-08-15 | 1,922 | 1,929 | 1,897 | 1,912 | 528,700 | 1,912 |
| 2018-08-14 | 1,920 | 1,922 | 1,901 | 1,916 | 667,300 | 1,916 |
| 2018-08-13 | 1,932 | 1,949 | 1,910 | 1,915 | 728,500 | 1,915 |
| 2018-08-10 | 1,968 | 1,976 | 1,938 | 1,951 | 819,800 | 1,951 |
| 2018-08-09 | 1,996 | 2,016 | 1,951 | 1,961 | 1,185,900 | 1,961 |
| 2018-08-08 | 1,944 | 1,966 | 1,937 | 1,937 | 743,000 | 1,937 |
| 2018-08-07 | 1,914 | 1,939 | 1,902 | 1,928 | 612,500 | 1,928 |
| 2018-08-06 | 1,890 | 1,907 | 1,881 | 1,901 | 520,700 | 1,901 |
| 2018-08-03 | 1,923 | 1,926 | 1,875 | 1,880 | 777,500 | 1,880 |
| 2018-08-02 | 1,900 | 1,933 | 1,899 | 1,910 | 1,248,500 | 1,910 |
| 2018-08-01 | 1,835 | 1,897 | 1,832 | 1,888 | 1,316,000 | 1,888 |
| 2018-07-31 | 1,840 | 1,853 | 1,813 | 1,837 | 1,033,000 | 1,837 |
| 2018-07-30 | 1,863 | 1,886 | 1,852 | 1,877 | 664,700 | 1,877 |
| 2018-07-27 | 1,875 | 1,884 | 1,856 | 1,877 | 564,700 | 1,877 |
| 2018-07-26 | 1,881 | 1,893 | 1,868 | 1,877 | 547,900 | 1,877 |
| 2018-07-25 | 1,875 | 1,888 | 1,863 | 1,875 | 970,800 | 1,875 |
| 2018-07-24 | 1,866 | 1,866 | 1,848 | 1,857 | 543,100 | 1,857 |
| 2018-07-23 | 1,881 | 1,896 | 1,860 | 1,865 | 475,900 | 1,865 |
| 2018-07-20 | 1,902 | 1,902 | 1,883 | 1,889 | 568,700 | 1,889 |
| 2018-07-19 | 1,887 | 1,904 | 1,877 | 1,901 | 496,200 | 1,901 |
| 2018-07-18 | 1,876 | 1,896 | 1,873 | 1,887 | 490,200 | 1,887 |
| 2018-07-17 | 1,845 | 1,869 | 1,845 | 1,866 | 514,400 | 1,866 |
| 2018-07-13 | 1,845 | 1,854 | 1,829 | 1,850 | 363,500 | 1,850 |
| 2018-07-12 | 1,843 | 1,852 | 1,827 | 1,832 | 478,300 | 1,832 |
| 2018-07-11 | 1,869 | 1,877 | 1,847 | 1,852 | 417,600 | 1,852 |
| 2018-07-10 | 1,896 | 1,905 | 1,887 | 1,887 | 758,500 | 1,887 |
| 2018-07-09 | 1,899 | 1,906 | 1,863 | 1,869 | 477,500 | 1,869 |
| 2018-07-06 | 1,859 | 1,883 | 1,850 | 1,871 | 842,000 | 1,871 |
| 2018-07-05 | 1,842 | 1,850 | 1,825 | 1,830 | 472,400 | 1,830 |
| 2018-07-04 | 1,825 | 1,854 | 1,825 | 1,849 | 405,700 | 1,849 |
| 2018-07-03 | 1,850 | 1,855 | 1,822 | 1,838 | 826,200 | 1,838 |
| 2018-07-02 | 1,891 | 1,899 | 1,856 | 1,857 | 510,700 | 1,857 |
| 2018-06-29 | 1,885 | 1,909 | 1,884 | 1,892 | 696,000 | 1,892 |
| 2018-06-28 | 1,891 | 1,905 | 1,877 | 1,885 | 1,109,200 | 1,885 |
| 2018-06-27 | 1,851 | 1,874 | 1,837 | 1,869 | 756,100 | 1,869 |
| 2018-06-26 | 1,838 | 1,878 | 1,836 | 1,867 | 736,600 | 1,867 |
| 2018-06-25 | 1,855 | 1,859 | 1,836 | 1,849 | 640,700 | 1,849 |
| 2018-06-22 | 1,851 | 1,862 | 1,835 | 1,853 | 813,500 | 1,853 |
| 2018-06-21 | 1,896 | 1,899 | 1,867 | 1,869 | 414,900 | 1,869 |
| 2018-06-20 | 1,868 | 1,899 | 1,857 | 1,895 | 842,200 | 1,895 |
| 2018-06-19 | 1,878 | 1,888 | 1,860 | 1,865 | 489,300 | 1,865 |
| 2018-06-18 | 1,886 | 1,896 | 1,872 | 1,892 | 487,200 | 1,892 |
| 2018-06-15 | 1,899 | 1,915 | 1,892 | 1,892 | 755,800 | 1,892 |
| 2018-06-14 | 1,867 | 1,895 | 1,865 | 1,876 | 811,800 | 1,876 |
| 2018-06-13 | 1,838 | 1,876 | 1,831 | 1,870 | 795,700 | 1,870 |
| 2018-06-12 | 1,862 | 1,868 | 1,835 | 1,846 | 529,000 | 1,846 |
| 2018-06-11 | 1,838 | 1,860 | 1,835 | 1,850 | 685,400 | 1,850 |
| 2018-06-08 | 1,821 | 1,860 | 1,816 | 1,836 | 994,800 | 1,836 |
| 2018-06-07 | 1,840 | 1,842 | 1,819 | 1,834 | 633,500 | 1,834 |
| 2018-06-06 | 1,806 | 1,850 | 1,802 | 1,849 | 886,100 | 1,849 |
| 2018-06-05 | 1,804 | 1,816 | 1,797 | 1,806 | 716,400 | 1,806 |
| 2018-06-04 | 1,816 | 1,837 | 1,803 | 1,827 | 1,265,200 | 1,827 |
| 2018-06-01 | 1,815 | 1,843 | 1,802 | 1,808 | 1,104,800 | 1,808 |
| 2018-05-31 | 1,861 | 1,869 | 1,830 | 1,831 | 980,800 | 1,831 |
| 2018-05-30 | 1,853 | 1,874 | 1,845 | 1,869 | 740,500 | 1,869 |
| 2018-05-29 | 1,862 | 1,889 | 1,853 | 1,884 | 371,000 | 1,884 |
| 2018-05-28 | 1,852 | 1,869 | 1,843 | 1,864 | 509,900 | 1,864 |
| 2018-05-25 | 1,909 | 1,912 | 1,859 | 1,861 | 753,500 | 1,861 |
| 2018-05-24 | 1,896 | 1,911 | 1,891 | 1,906 | 747,100 | 1,906 |
| 2018-05-23 | 1,900 | 1,913 | 1,886 | 1,897 | 542,200 | 1,897 |
| 2018-05-22 | 1,899 | 1,899 | 1,878 | 1,885 | 594,400 | 1,885 |
| 2018-05-21 | 1,950 | 1,950 | 1,892 | 1,893 | 1,209,100 | 1,893 |
| 2018-05-18 | 1,964 | 1,965 | 1,933 | 1,955 | 715,100 | 1,955 |
| 2018-05-17 | 1,998 | 2,000 | 1,960 | 1,963 | 843,100 | 1,963 |
| 2018-05-16 | 1,960 | 2,014 | 1,960 | 1,992 | 1,045,900 | 1,992 |
| 2018-05-15 | 1,969 | 1,989 | 1,954 | 1,964 | 991,300 | 1,964 |
| 2018-05-14 | 1,928 | 1,969 | 1,924 | 1,965 | 1,104,200 | 1,965 |
| 2018-05-11 | 1,840 | 1,949 | 1,820 | 1,940 | 1,790,400 | 1,940 |
| 2018-05-10 | 1,750 | 1,847 | 1,709 | 1,841 | 2,135,000 | 1,841 |
| 2018-05-09 | 1,763 | 1,768 | 1,748 | 1,762 | 647,100 | 1,762 |
| 2018-05-08 | 1,768 | 1,774 | 1,752 | 1,763 | 568,000 | 1,763 |
| 2018-05-07 | 1,789 | 1,789 | 1,751 | 1,775 | 562,900 | 1,775 |
| 2018-05-02 | 1,789 | 1,800 | 1,773 | 1,789 | 587,600 | 1,789 |
| 2018-05-01 | 1,778 | 1,779 | 1,761 | 1,779 | 517,700 | 1,779 |
| 2018-04-27 | 1,814 | 1,817 | 1,779 | 1,795 | 872,700 | 1,795 |
| 2018-04-26 | 1,780 | 1,812 | 1,774 | 1,802 | 785,600 | 1,802 |
| 2018-04-25 | 1,781 | 1,801 | 1,781 | 1,788 | 744,700 | 1,788 |
| 2018-04-24 | 1,807 | 1,813 | 1,787 | 1,811 | 694,400 | 1,811 |
| 2018-04-23 | 1,841 | 1,841 | 1,809 | 1,815 | 694,000 | 1,815 |
| 2018-04-20 | 1,874 | 1,900 | 1,850 | 1,856 | 754,800 | 1,856 |
| 2018-04-19 | 1,850 | 1,881 | 1,850 | 1,872 | 995,000 | 1,872 |
| 2018-04-18 | 1,794 | 1,847 | 1,791 | 1,838 | 755,900 | 1,838 |
| 2018-04-17 | 1,782 | 1,802 | 1,772 | 1,791 | 748,300 | 1,791 |
| 2018-04-16 | 1,765 | 1,788 | 1,753 | 1,778 | 678,800 | 1,778 |
| 2018-04-13 | 1,763 | 1,777 | 1,755 | 1,763 | 817,000 | 1,763 |
| 2018-04-12 | 1,734 | 1,765 | 1,729 | 1,752 | 984,100 | 1,752 |
| 2018-04-11 | 1,792 | 1,812 | 1,738 | 1,746 | 974,700 | 1,746 |
| 2018-04-10 | 1,817 | 1,829 | 1,807 | 1,819 | 590,900 | 1,819 |
| 2018-04-09 | 1,810 | 1,826 | 1,800 | 1,816 | 566,600 | 1,816 |
| 2018-04-06 | 1,793 | 1,823 | 1,788 | 1,803 | 715,900 | 1,803 |
| 2018-04-05 | 1,794 | 1,796 | 1,770 | 1,788 | 765,600 | 1,788 |
| 2018-04-04 | 1,775 | 1,790 | 1,757 | 1,779 | 792,100 | 1,779 |
| 2018-04-03 | 1,790 | 1,797 | 1,773 | 1,788 | 742,900 | 1,788 |
| 2018-03-30 | 1,807 | 1,819 | 1,783 | 1,815 | 755,900 | 1,815 |
| 2018-03-29 | 1,793 | 1,800 | 1,766 | 1,791 | 1,335,300 | 1,791 |
| 2018-03-28 | 1,780 | 1,804 | 1,769 | 1,788 | 1,258,900 | 1,788 |
| 2018-03-27 | 1,805 | 1,836 | 1,799 | 1,830 | 1,246,900 | 1,830 |
| 2018-03-26 | 1,810 | 1,823 | 1,786 | 1,805 | 1,177,400 | 1,805 |
| 2018-03-23 | 1,822 | 1,865 | 1,819 | 1,828 | 1,645,600 | 1,828 |
| 2018-03-22 | 1,836 | 1,849 | 1,802 | 1,848 | 999,800 | 1,848 |
| 2018-03-20 | 1,811 | 1,829 | 1,800 | 1,829 | 783,400 | 1,829 |
| 2018-03-19 | 1,823 | 1,832 | 1,812 | 1,826 | 388,300 | 1,826 |
| 2018-03-16 | 1,841 | 1,854 | 1,829 | 1,846 | 424,200 | 1,846 |
| 2018-03-15 | 1,845 | 1,849 | 1,813 | 1,840 | 390,900 | 1,840 |
| 2018-03-14 | 1,825 | 1,859 | 1,825 | 1,852 | 631,600 | 1,852 |
| 2018-03-13 | 1,845 | 1,849 | 1,821 | 1,842 | 565,600 | 1,842 |
| 2018-03-12 | 1,869 | 1,884 | 1,856 | 1,863 | 560,400 | 1,863 |
| 2018-03-09 | 1,880 | 1,883 | 1,828 | 1,844 | 1,063,300 | 1,844 |
| 2018-03-08 | 1,865 | 1,883 | 1,851 | 1,861 | 869,200 | 1,861 |
| 2018-03-07 | 1,804 | 1,842 | 1,800 | 1,835 | 928,100 | 1,835 |
| 2018-03-06 | 1,813 | 1,834 | 1,810 | 1,815 | 628,300 | 1,815 |
| 2018-03-05 | 1,790 | 1,800 | 1,782 | 1,793 | 376,400 | 1,793 |
| 2018-03-02 | 1,780 | 1,799 | 1,777 | 1,796 | 794,600 | 1,796 |
| 2018-03-01 | 1,817 | 1,822 | 1,791 | 1,806 | 1,301,800 | 1,806 |
| 2018-02-28 | 1,837 | 1,856 | 1,827 | 1,838 | 868,300 | 1,838 |
| 2018-02-27 | 1,867 | 1,872 | 1,839 | 1,848 | 639,600 | 1,848 |
| 2018-02-26 | 1,876 | 1,881 | 1,842 | 1,856 | 756,700 | 1,856 |
| 2018-02-23 | 1,859 | 1,877 | 1,850 | 1,868 | 771,500 | 1,868 |
| 2018-02-22 | 1,836 | 1,873 | 1,834 | 1,865 | 955,100 | 1,865 |
| 2018-02-21 | 1,854 | 1,858 | 1,824 | 1,839 | 973,600 | 1,839 |
| 2018-02-20 | 1,860 | 1,871 | 1,844 | 1,850 | 1,039,200 | 1,850 |
| 2018-02-19 | 1,882 | 1,901 | 1,857 | 1,873 | 1,084,900 | 1,873 |
| 2018-02-16 | 1,893 | 1,899 | 1,870 | 1,879 | 1,093,100 | 1,879 |
| 2018-02-15 | 1,906 | 1,917 | 1,878 | 1,886 | 1,449,100 | 1,886 |
| 2018-02-14 | 1,930 | 1,942 | 1,895 | 1,906 | 1,958,500 | 1,906 |
| 2018-02-13 | 1,947 | 1,963 | 1,920 | 1,926 | 2,470,400 | 1,926 |
| 2018-02-09 | 1,915 | 1,951 | 1,904 | 1,950 | 1,901,000 | 1,950 |
| 2018-02-08 | 1,933 | 1,997 | 1,927 | 1,982 | 1,647,300 | 1,982 |
| 2018-02-07 | 1,902 | 1,977 | 1,901 | 1,933 | 2,586,700 | 1,933 |
| 2018-02-06 | 1,850 | 1,900 | 1,850 | 1,899 | 1,992,200 | 1,899 |
| 2018-02-05 | 1,829 | 1,918 | 1,829 | 1,894 | 3,275,200 | 1,894 |
| 2018-02-02 | 1,770 | 1,831 | 1,770 | 1,809 | 1,037,700 | 1,809 |
| 2018-02-01 | 1,787 | 1,800 | 1,753 | 1,794 | 1,268,100 | 1,794 |
| 2018-01-31 | 1,792 | 1,819 | 1,786 | 1,787 | 1,376,500 | 1,787 |
| 2018-01-30 | 1,826 | 1,839 | 1,792 | 1,796 | 1,622,700 | 1,796 |
| 2018-01-29 | 1,820 | 1,870 | 1,800 | 1,856 | 3,372,100 | 1,856 |
| 2018-01-26 | 1,733 | 1,754 | 1,721 | 1,740 | 1,389,600 | 1,740 |
| 2018-01-25 | 1,727 | 1,741 | 1,723 | 1,733 | 607,600 | 1,733 |
| 2018-01-24 | 1,727 | 1,758 | 1,727 | 1,741 | 1,062,800 | 1,741 |
| 2018-01-23 | 1,755 | 1,774 | 1,743 | 1,760 | 1,262,100 | 1,760 |
| 2018-01-22 | 1,753 | 1,755 | 1,741 | 1,753 | 501,700 | 1,753 |
| 2018-01-19 | 1,762 | 1,771 | 1,755 | 1,761 | 379,000 | 1,761 |
| 2018-01-18 | 1,800 | 1,802 | 1,753 | 1,755 | 746,900 | 1,755 |
| 2018-01-17 | 1,794 | 1,799 | 1,767 | 1,779 | 730,800 | 1,779 |
| 2018-01-16 | 1,825 | 1,837 | 1,796 | 1,803 | 686,100 | 1,803 |
| 2018-01-15 | 1,869 | 1,869 | 1,818 | 1,827 | 759,700 | 1,827 |
| 2018-01-12 | 1,892 | 1,893 | 1,831 | 1,847 | 900,400 | 1,847 |
| 2018-01-11 | 1,870 | 1,900 | 1,863 | 1,900 | 972,200 | 1,900 |
| 2018-01-10 | 1,858 | 1,876 | 1,849 | 1,870 | 626,400 | 1,870 |
| 2018-01-09 | 1,849 | 1,864 | 1,822 | 1,861 | 1,153,100 | 1,861 |
| 2018-01-05 | 1,810 | 1,834 | 1,803 | 1,830 | 546,100 | 1,830 |
| 2018-01-04 | 1,795 | 1,812 | 1,778 | 1,802 | 756,200 | 1,802 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-03-26]1株→2株
