4751 (株)サイバーエージェント 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 | 4,245 | 4,340 | 4,150 | 4,245 | 1,201,700 | 1,061.25 |
| 2018-12-27 | 4,280 | 4,360 | 4,075 | 4,290 | 1,891,900 | 1,072.50 |
| 2018-12-26 | 4,025 | 4,085 | 3,810 | 3,930 | 1,939,300 | 982.50 |
| 2018-12-25 | 3,985 | 4,035 | 3,885 | 3,900 | 1,374,700 | 975 |
| 2018-12-21 | 4,275 | 4,450 | 4,125 | 4,205 | 1,869,700 | 1,051.25 |
| 2018-12-20 | 4,635 | 4,645 | 4,405 | 4,455 | 1,072,000 | 1,113.75 |
| 2018-12-19 | 4,700 | 4,800 | 4,610 | 4,705 | 772,200 | 1,176.25 |
| 2018-12-18 | 4,660 | 4,800 | 4,590 | 4,685 | 1,133,000 | 1,171.25 |
| 2018-12-17 | 4,700 | 4,835 | 4,665 | 4,785 | 857,700 | 1,196.25 |
| 2018-12-14 | 4,925 | 4,985 | 4,715 | 4,725 | 1,510,400 | 1,181.25 |
| 2018-12-13 | 4,925 | 4,985 | 4,820 | 4,970 | 1,029,600 | 1,242.50 |
| 2018-12-12 | 4,700 | 4,875 | 4,680 | 4,855 | 1,483,200 | 1,213.75 |
| 2018-12-11 | 4,745 | 4,745 | 4,560 | 4,670 | 1,242,400 | 1,167.50 |
| 2018-12-10 | 4,950 | 4,995 | 4,670 | 4,695 | 1,134,400 | 1,173.75 |
| 2018-12-07 | 5,070 | 5,090 | 4,965 | 5,080 | 856,500 | 1,270 |
| 2018-12-06 | 5,030 | 5,080 | 4,910 | 4,945 | 1,010,700 | 1,236.25 |
| 2018-12-05 | 4,900 | 5,100 | 4,890 | 5,070 | 912,900 | 1,267.50 |
| 2018-12-04 | 5,200 | 5,290 | 4,965 | 4,990 | 1,044,400 | 1,247.50 |
| 2018-12-03 | 5,240 | 5,240 | 5,120 | 5,190 | 607,200 | 1,297.50 |
| 2018-11-30 | 5,250 | 5,280 | 5,110 | 5,140 | 1,402,200 | 1,285 |
| 2018-11-29 | 5,220 | 5,270 | 5,160 | 5,260 | 1,184,500 | 1,315 |
| 2018-11-28 | 4,915 | 5,120 | 4,910 | 5,100 | 1,012,400 | 1,275 |
| 2018-11-27 | 4,850 | 4,935 | 4,795 | 4,915 | 741,000 | 1,228.75 |
| 2018-11-26 | 4,765 | 4,875 | 4,720 | 4,755 | 826,700 | 1,188.75 |
| 2018-11-22 | 4,720 | 4,835 | 4,695 | 4,775 | 721,000 | 1,193.75 |
| 2018-11-21 | 4,550 | 4,755 | 4,515 | 4,665 | 1,041,400 | 1,166.25 |
| 2018-11-20 | 4,840 | 4,895 | 4,670 | 4,690 | 941,400 | 1,172.50 |
| 2018-11-19 | 4,770 | 5,020 | 4,770 | 4,955 | 757,400 | 1,238.75 |
| 2018-11-16 | 4,880 | 5,040 | 4,805 | 4,805 | 769,700 | 1,201.25 |
| 2018-11-15 | 4,780 | 4,920 | 4,740 | 4,870 | 859,100 | 1,217.50 |
| 2018-11-14 | 4,915 | 4,920 | 4,740 | 4,860 | 1,013,600 | 1,215 |
| 2018-11-13 | 4,665 | 4,985 | 4,640 | 4,910 | 1,619,800 | 1,227.50 |
| 2018-11-12 | 4,930 | 5,010 | 4,800 | 4,805 | 1,102,500 | 1,201.25 |
| 2018-11-09 | 5,320 | 5,320 | 4,995 | 5,050 | 1,164,700 | 1,262.50 |
| 2018-11-08 | 5,320 | 5,370 | 5,270 | 5,300 | 809,900 | 1,325 |
| 2018-11-07 | 5,120 | 5,270 | 5,050 | 5,140 | 1,070,400 | 1,285 |
| 2018-11-06 | 5,130 | 5,250 | 5,130 | 5,210 | 933,500 | 1,302.50 |
| 2018-11-05 | 5,220 | 5,300 | 5,110 | 5,110 | 1,337,100 | 1,277.50 |
| 2018-11-02 | 4,950 | 5,300 | 4,900 | 5,280 | 1,797,900 | 1,320 |
| 2018-11-01 | 4,825 | 4,925 | 4,715 | 4,835 | 1,334,200 | 1,208.75 |
| 2018-10-31 | 4,625 | 4,810 | 4,555 | 4,790 | 1,380,000 | 1,197.50 |
| 2018-10-30 | 4,450 | 4,625 | 4,285 | 4,560 | 2,280,600 | 1,140 |
| 2018-10-29 | 4,710 | 4,730 | 4,465 | 4,520 | 2,000,300 | 1,130 |
| 2018-10-26 | 4,855 | 5,140 | 4,580 | 4,740 | 3,679,400 | 1,185 |
| 2018-10-25 | 5,250 | 5,330 | 5,100 | 5,110 | 1,617,600 | 1,277.50 |
| 2018-10-24 | 5,640 | 5,750 | 5,450 | 5,500 | 1,963,100 | 1,375 |
| 2018-10-23 | 5,480 | 5,580 | 5,460 | 5,490 | 1,483,000 | 1,372.50 |
| 2018-10-22 | 5,300 | 5,530 | 5,240 | 5,520 | 1,294,400 | 1,380 |
| 2018-10-19 | 5,210 | 5,420 | 5,170 | 5,400 | 926,300 | 1,350 |
| 2018-10-18 | 5,490 | 5,520 | 5,300 | 5,370 | 1,189,700 | 1,342.50 |
| 2018-10-17 | 5,390 | 5,460 | 5,340 | 5,460 | 1,049,200 | 1,365 |
| 2018-10-16 | 5,130 | 5,240 | 5,110 | 5,240 | 951,700 | 1,310 |
| 2018-10-15 | 5,280 | 5,280 | 5,110 | 5,140 | 1,242,800 | 1,285 |
| 2018-10-12 | 5,110 | 5,320 | 5,090 | 5,290 | 1,538,700 | 1,322.50 |
| 2018-10-11 | 5,080 | 5,290 | 5,010 | 5,110 | 1,400,000 | 1,277.50 |
| 2018-10-10 | 5,360 | 5,400 | 5,180 | 5,340 | 1,464,900 | 1,335 |
| 2018-10-09 | 5,280 | 5,310 | 5,140 | 5,260 | 2,066,200 | 1,315 |
| 2018-10-05 | 5,560 | 5,640 | 5,460 | 5,480 | 1,441,300 | 1,370 |
| 2018-10-04 | 5,840 | 5,850 | 5,580 | 5,610 | 1,629,000 | 1,402.50 |
| 2018-10-03 | 5,860 | 5,880 | 5,720 | 5,740 | 1,701,200 | 1,435 |
| 2018-10-02 | 6,170 | 6,200 | 5,860 | 5,920 | 1,801,500 | 1,480 |
| 2018-10-01 | 6,030 | 6,180 | 5,940 | 6,130 | 2,931,200 | 1,532.50 |
| 2018-09-28 | 6,160 | 6,170 | 5,910 | 6,050 | 8,641,700 | 1,512.50 |
| 2018-09-27 | 6,350 | 6,350 | 6,050 | 6,090 | 1,717,800 | 1,522.50 |
| 2018-09-26 | 6,510 | 6,550 | 6,370 | 6,400 | 1,503,400 | 1,600 |
| 2018-09-25 | 6,290 | 6,420 | 6,210 | 6,420 | 1,219,500 | 1,605 |
| 2018-09-21 | 6,320 | 6,340 | 6,230 | 6,240 | 790,800 | 1,560 |
| 2018-09-20 | 6,260 | 6,290 | 6,130 | 6,230 | 854,800 | 1,557.50 |
| 2018-09-19 | 6,240 | 6,350 | 6,160 | 6,320 | 1,093,500 | 1,580 |
| 2018-09-18 | 5,910 | 6,140 | 5,880 | 6,110 | 1,043,600 | 1,527.50 |
| 2018-09-14 | 5,830 | 5,940 | 5,800 | 5,930 | 845,100 | 1,482.50 |
| 2018-09-13 | 5,680 | 5,850 | 5,660 | 5,760 | 950,900 | 1,440 |
| 2018-09-12 | 5,790 | 5,850 | 5,720 | 5,720 | 1,180,300 | 1,430 |
| 2018-09-11 | 5,750 | 5,890 | 5,640 | 5,820 | 1,487,300 | 1,455 |
| 2018-09-10 | 5,850 | 5,930 | 5,760 | 5,770 | 1,047,900 | 1,442.50 |
| 2018-09-07 | 5,880 | 6,060 | 5,820 | 5,900 | 1,405,100 | 1,475 |
| 2018-09-06 | 6,060 | 6,100 | 5,730 | 5,910 | 4,064,600 | 1,477.50 |
| 2018-09-05 | 5,940 | 5,960 | 5,780 | 5,900 | 1,730,500 | 1,475 |
| 2018-09-04 | 6,170 | 6,200 | 6,020 | 6,090 | 1,347,700 | 1,522.50 |
| 2018-09-03 | 6,370 | 6,450 | 6,200 | 6,240 | 939,600 | 1,560 |
| 2018-08-31 | 6,100 | 6,360 | 6,090 | 6,320 | 936,200 | 1,580 |
| 2018-08-30 | 6,190 | 6,270 | 6,070 | 6,130 | 909,600 | 1,532.50 |
| 2018-08-29 | 6,040 | 6,140 | 6,020 | 6,090 | 644,100 | 1,522.50 |
| 2018-08-28 | 6,170 | 6,190 | 5,990 | 6,040 | 740,900 | 1,510 |
| 2018-08-27 | 5,990 | 6,120 | 5,950 | 6,110 | 704,500 | 1,527.50 |
| 2018-08-24 | 5,910 | 5,930 | 5,850 | 5,890 | 527,600 | 1,472.50 |
| 2018-08-23 | 5,790 | 5,880 | 5,780 | 5,860 | 569,300 | 1,465 |
| 2018-08-22 | 5,780 | 5,810 | 5,720 | 5,760 | 594,200 | 1,440 |
| 2018-08-21 | 5,720 | 5,870 | 5,700 | 5,830 | 700,700 | 1,457.50 |
| 2018-08-20 | 5,650 | 5,730 | 5,620 | 5,700 | 438,100 | 1,425 |
| 2018-08-17 | 5,760 | 5,830 | 5,690 | 5,720 | 830,200 | 1,430 |
| 2018-08-16 | 5,710 | 5,790 | 5,620 | 5,660 | 1,017,700 | 1,415 |
| 2018-08-15 | 5,950 | 5,960 | 5,750 | 5,810 | 1,023,000 | 1,452.50 |
| 2018-08-14 | 6,030 | 6,050 | 5,870 | 5,960 | 1,046,000 | 1,490 |
| 2018-08-13 | 6,200 | 6,200 | 6,010 | 6,010 | 953,500 | 1,502.50 |
| 2018-08-10 | 6,390 | 6,460 | 6,250 | 6,270 | 779,700 | 1,567.50 |
| 2018-08-09 | 6,190 | 6,360 | 6,190 | 6,340 | 685,400 | 1,585 |
| 2018-08-08 | 6,230 | 6,350 | 6,180 | 6,200 | 832,500 | 1,550 |
| 2018-08-07 | 6,100 | 6,230 | 6,090 | 6,230 | 567,500 | 1,557.50 |
| 2018-08-06 | 6,120 | 6,170 | 6,000 | 6,100 | 674,200 | 1,525 |
| 2018-08-03 | 6,110 | 6,220 | 6,090 | 6,140 | 1,104,600 | 1,535 |
| 2018-08-02 | 6,030 | 6,110 | 6,000 | 6,050 | 954,200 | 1,512.50 |
| 2018-08-01 | 5,980 | 6,040 | 5,890 | 5,990 | 863,300 | 1,497.50 |
| 2018-07-31 | 5,860 | 5,890 | 5,750 | 5,870 | 1,227,400 | 1,467.50 |
| 2018-07-30 | 6,010 | 6,010 | 5,860 | 5,940 | 951,200 | 1,485 |
| 2018-07-27 | 5,860 | 6,040 | 5,820 | 6,030 | 2,604,800 | 1,507.50 |
| 2018-07-26 | 6,250 | 6,360 | 6,090 | 6,120 | 1,986,400 | 1,530 |
| 2018-07-25 | 6,420 | 6,440 | 6,180 | 6,250 | 1,450,900 | 1,562.50 |
| 2018-07-24 | 6,580 | 6,580 | 6,360 | 6,420 | 1,051,000 | 1,605 |
| 2018-07-23 | 6,600 | 6,620 | 6,510 | 6,530 | 655,200 | 1,632.50 |
| 2018-07-20 | 6,690 | 6,760 | 6,600 | 6,680 | 885,400 | 1,670 |
| 2018-07-19 | 6,860 | 6,930 | 6,760 | 6,790 | 1,207,000 | 1,697.50 |
| 2018-07-18 | 6,750 | 6,910 | 6,710 | 6,800 | 991,100 | 1,700 |
| 2018-07-17 | 6,710 | 6,820 | 6,630 | 6,650 | 948,000 | 1,662.50 |
| 2018-07-13 | 6,500 | 6,820 | 6,490 | 6,800 | 991,900 | 1,700 |
| 2018-07-12 | 6,370 | 6,500 | 6,330 | 6,470 | 789,600 | 1,617.50 |
| 2018-07-11 | 6,350 | 6,410 | 6,200 | 6,330 | 903,000 | 1,582.50 |
| 2018-07-10 | 6,600 | 6,600 | 6,350 | 6,350 | 830,100 | 1,587.50 |
| 2018-07-09 | 6,600 | 6,620 | 6,550 | 6,570 | 584,300 | 1,642.50 |
| 2018-07-06 | 6,360 | 6,510 | 6,320 | 6,480 | 763,900 | 1,620 |
| 2018-07-05 | 6,470 | 6,470 | 6,250 | 6,300 | 861,800 | 1,575 |
| 2018-07-04 | 6,500 | 6,510 | 6,410 | 6,500 | 579,100 | 1,625 |
| 2018-07-03 | 6,560 | 6,670 | 6,480 | 6,550 | 1,402,600 | 1,637.50 |
| 2018-07-02 | 6,630 | 6,630 | 6,350 | 6,390 | 938,800 | 1,597.50 |
| 2018-06-29 | 6,720 | 6,750 | 6,600 | 6,660 | 674,800 | 1,665 |
| 2018-06-28 | 6,600 | 6,630 | 6,420 | 6,620 | 716,100 | 1,655 |
| 2018-06-27 | 6,470 | 6,610 | 6,450 | 6,600 | 782,400 | 1,650 |
| 2018-06-26 | 6,430 | 6,430 | 6,230 | 6,390 | 1,119,700 | 1,597.50 |
| 2018-06-25 | 6,650 | 6,670 | 6,560 | 6,570 | 802,500 | 1,642.50 |
| 2018-06-22 | 6,660 | 6,740 | 6,630 | 6,680 | 1,067,500 | 1,670 |
| 2018-06-21 | 6,710 | 6,790 | 6,660 | 6,720 | 1,182,600 | 1,680 |
| 2018-06-20 | 6,490 | 6,700 | 6,480 | 6,680 | 1,002,900 | 1,670 |
| 2018-06-19 | 6,610 | 6,680 | 6,490 | 6,520 | 925,100 | 1,630 |
| 2018-06-18 | 6,600 | 6,690 | 6,490 | 6,640 | 806,800 | 1,660 |
| 2018-06-15 | 6,650 | 6,740 | 6,560 | 6,630 | 1,334,700 | 1,657.50 |
| 2018-06-14 | 6,650 | 6,700 | 6,530 | 6,530 | 1,213,500 | 1,632.50 |
| 2018-06-13 | 6,240 | 6,640 | 6,230 | 6,590 | 1,702,300 | 1,647.50 |
| 2018-06-12 | 6,120 | 6,210 | 6,060 | 6,170 | 986,500 | 1,542.50 |
| 2018-06-11 | 5,940 | 6,020 | 5,880 | 5,970 | 487,400 | 1,492.50 |
| 2018-06-08 | 5,900 | 5,990 | 5,890 | 5,970 | 726,900 | 1,492.50 |
| 2018-06-07 | 5,940 | 5,960 | 5,820 | 5,900 | 874,100 | 1,475 |
| 2018-06-06 | 5,990 | 6,060 | 5,880 | 5,890 | 805,600 | 1,472.50 |
| 2018-06-05 | 6,070 | 6,160 | 5,980 | 6,000 | 857,700 | 1,500 |
| 2018-06-04 | 5,960 | 6,060 | 5,880 | 6,050 | 827,700 | 1,512.50 |
| 2018-06-01 | 5,790 | 6,090 | 5,750 | 5,970 | 2,426,400 | 1,492.50 |
| 2018-05-31 | 5,880 | 5,880 | 5,660 | 5,690 | 8,211,900 | 1,422.50 |
| 2018-05-30 | 5,870 | 5,880 | 5,720 | 5,810 | 1,504,500 | 1,452.50 |
| 2018-05-29 | 5,870 | 5,940 | 5,810 | 5,860 | 866,400 | 1,465 |
| 2018-05-28 | 5,970 | 6,020 | 5,810 | 5,850 | 647,900 | 1,462.50 |
| 2018-05-25 | 5,900 | 6,000 | 5,720 | 5,940 | 1,834,700 | 1,485 |
| 2018-05-24 | 6,040 | 6,120 | 5,910 | 5,950 | 1,071,500 | 1,487.50 |
| 2018-05-23 | 5,900 | 6,020 | 5,890 | 5,980 | 647,900 | 1,495 |
| 2018-05-22 | 5,980 | 5,990 | 5,910 | 5,960 | 559,300 | 1,490 |
| 2018-05-21 | 5,960 | 6,070 | 5,950 | 6,000 | 687,300 | 1,500 |
| 2018-05-18 | 5,960 | 6,030 | 5,900 | 5,950 | 942,600 | 1,487.50 |
| 2018-05-17 | 5,830 | 5,890 | 5,780 | 5,860 | 977,400 | 1,465 |
| 2018-05-16 | 5,910 | 5,950 | 5,840 | 5,860 | 963,500 | 1,465 |
| 2018-05-15 | 6,150 | 6,150 | 5,950 | 5,980 | 991,900 | 1,495 |
| 2018-05-14 | 5,960 | 6,180 | 5,960 | 6,150 | 996,300 | 1,537.50 |
| 2018-05-11 | 5,940 | 6,100 | 5,930 | 6,040 | 876,700 | 1,510 |
| 2018-05-10 | 6,120 | 6,140 | 5,760 | 5,870 | 2,302,200 | 1,467.50 |
| 2018-05-09 | 6,260 | 6,380 | 6,180 | 6,200 | 1,131,800 | 1,550 |
| 2018-05-08 | 6,080 | 6,340 | 5,990 | 6,220 | 1,413,500 | 1,555 |
| 2018-05-07 | 6,020 | 6,200 | 5,980 | 6,150 | 1,263,700 | 1,537.50 |
| 2018-05-02 | 5,850 | 6,080 | 5,850 | 5,990 | 1,369,200 | 1,497.50 |
| 2018-05-01 | 5,880 | 5,890 | 5,610 | 5,850 | 2,380,000 | 1,462.50 |
| 2018-04-27 | 5,920 | 6,290 | 5,910 | 6,040 | 5,187,200 | 1,510 |
| 2018-04-26 | 5,200 | 5,320 | 5,120 | 5,290 | 1,911,200 | 1,322.50 |
| 2018-04-25 | 5,340 | 5,390 | 5,250 | 5,260 | 751,100 | 1,315 |
| 2018-04-24 | 5,420 | 5,510 | 5,360 | 5,370 | 758,900 | 1,342.50 |
| 2018-04-23 | 5,510 | 5,550 | 5,410 | 5,460 | 714,200 | 1,365 |
| 2018-04-20 | 5,470 | 5,640 | 5,460 | 5,600 | 933,600 | 1,400 |
| 2018-04-19 | 5,620 | 5,720 | 5,360 | 5,410 | 1,225,400 | 1,352.50 |
| 2018-04-18 | 5,530 | 5,640 | 5,510 | 5,600 | 1,497,000 | 1,400 |
| 2018-04-17 | 5,400 | 5,490 | 5,290 | 5,400 | 866,900 | 1,350 |
| 2018-04-16 | 5,380 | 5,420 | 5,300 | 5,410 | 689,500 | 1,352.50 |
| 2018-04-13 | 5,230 | 5,410 | 5,170 | 5,400 | 1,096,300 | 1,350 |
| 2018-04-12 | 5,410 | 5,420 | 5,200 | 5,260 | 1,468,700 | 1,315 |
| 2018-04-11 | 5,440 | 5,520 | 5,360 | 5,510 | 1,043,000 | 1,377.50 |
| 2018-04-10 | 5,500 | 5,620 | 5,400 | 5,420 | 1,133,400 | 1,355 |
| 2018-04-09 | 5,390 | 5,460 | 5,300 | 5,450 | 656,700 | 1,362.50 |
| 2018-04-06 | 5,360 | 5,490 | 5,330 | 5,450 | 795,700 | 1,362.50 |
| 2018-04-05 | 5,330 | 5,380 | 5,260 | 5,350 | 962,800 | 1,337.50 |
| 2018-04-04 | 5,320 | 5,360 | 5,140 | 5,240 | 846,500 | 1,310 |
| 2018-04-03 | 5,240 | 5,360 | 5,190 | 5,330 | 931,200 | 1,332.50 |
| 2018-03-30 | 5,450 | 5,470 | 5,270 | 5,290 | 1,131,700 | 1,322.50 |
| 2018-03-29 | 5,450 | 5,530 | 5,350 | 5,440 | 894,900 | 1,360 |
| 2018-03-28 | 5,440 | 5,510 | 5,400 | 5,450 | 837,100 | 1,362.50 |
| 2018-03-27 | 5,480 | 5,560 | 5,420 | 5,490 | 1,543,300 | 1,372.50 |
| 2018-03-26 | 5,300 | 5,320 | 5,210 | 5,320 | 953,100 | 1,330 |
| 2018-03-23 | 5,190 | 5,300 | 5,180 | 5,250 | 1,055,800 | 1,312.50 |
| 2018-03-22 | 5,210 | 5,380 | 5,210 | 5,330 | 1,201,300 | 1,332.50 |
| 2018-03-20 | 5,320 | 5,330 | 5,180 | 5,250 | 1,302,800 | 1,312.50 |
| 2018-03-19 | 5,390 | 5,520 | 5,370 | 5,490 | 918,300 | 1,372.50 |
| 2018-03-16 | 5,560 | 5,580 | 5,430 | 5,490 | 940,100 | 1,372.50 |
| 2018-03-15 | 5,480 | 5,670 | 5,460 | 5,610 | 1,482,200 | 1,402.50 |
| 2018-03-14 | 5,380 | 5,450 | 5,270 | 5,440 | 1,052,900 | 1,360 |
| 2018-03-13 | 5,260 | 5,470 | 5,260 | 5,450 | 1,017,000 | 1,362.50 |
| 2018-03-12 | 5,310 | 5,380 | 5,230 | 5,340 | 994,300 | 1,335 |
| 2018-03-09 | 5,160 | 5,250 | 5,100 | 5,220 | 1,216,200 | 1,305 |
| 2018-03-08 | 5,050 | 5,090 | 5,010 | 5,080 | 942,300 | 1,270 |
| 2018-03-07 | 4,835 | 5,030 | 4,820 | 4,975 | 1,618,100 | 1,243.75 |
| 2018-03-06 | 4,725 | 4,840 | 4,655 | 4,785 | 889,300 | 1,196.25 |
| 2018-03-05 | 4,730 | 4,770 | 4,630 | 4,685 | 833,400 | 1,171.25 |
| 2018-03-02 | 4,565 | 4,730 | 4,555 | 4,695 | 1,157,600 | 1,173.75 |
| 2018-03-01 | 4,620 | 4,695 | 4,615 | 4,670 | 1,001,700 | 1,167.50 |
| 2018-02-28 | 4,535 | 4,680 | 4,530 | 4,625 | 932,300 | 1,156.25 |
| 2018-02-27 | 4,495 | 4,580 | 4,480 | 4,570 | 784,500 | 1,142.50 |
| 2018-02-26 | 4,445 | 4,465 | 4,400 | 4,430 | 667,800 | 1,107.50 |
| 2018-02-23 | 4,440 | 4,470 | 4,390 | 4,410 | 626,400 | 1,102.50 |
| 2018-02-22 | 4,465 | 4,500 | 4,380 | 4,440 | 885,600 | 1,110 |
| 2018-02-21 | 4,505 | 4,550 | 4,465 | 4,525 | 764,900 | 1,131.25 |
| 2018-02-20 | 4,495 | 4,570 | 4,475 | 4,510 | 735,800 | 1,127.50 |
| 2018-02-19 | 4,410 | 4,525 | 4,400 | 4,495 | 853,000 | 1,123.75 |
| 2018-02-16 | 4,345 | 4,400 | 4,300 | 4,350 | 657,900 | 1,087.50 |
| 2018-02-15 | 4,230 | 4,355 | 4,225 | 4,340 | 743,700 | 1,085 |
| 2018-02-14 | 4,265 | 4,285 | 4,145 | 4,185 | 722,700 | 1,046.25 |
| 2018-02-13 | 4,295 | 4,335 | 4,215 | 4,240 | 889,200 | 1,060 |
| 2018-02-09 | 4,180 | 4,255 | 4,135 | 4,255 | 1,159,000 | 1,063.75 |
| 2018-02-08 | 4,195 | 4,355 | 4,195 | 4,345 | 842,100 | 1,086.25 |
| 2018-02-07 | 4,390 | 4,395 | 4,190 | 4,190 | 1,375,000 | 1,047.50 |
| 2018-02-06 | 4,265 | 4,295 | 4,030 | 4,205 | 2,016,300 | 1,051.25 |
| 2018-02-05 | 4,495 | 4,510 | 4,395 | 4,420 | 1,156,600 | 1,105 |
| 2018-02-02 | 4,665 | 4,705 | 4,590 | 4,605 | 1,136,100 | 1,151.25 |
| 2018-02-01 | 4,700 | 4,820 | 4,670 | 4,750 | 1,103,600 | 1,187.50 |
| 2018-01-31 | 4,640 | 4,780 | 4,625 | 4,725 | 1,864,900 | 1,181.25 |
| 2018-01-30 | 4,380 | 4,540 | 4,375 | 4,515 | 1,548,500 | 1,128.75 |
| 2018-01-29 | 4,265 | 4,460 | 4,265 | 4,355 | 1,378,100 | 1,088.75 |
| 2018-01-26 | 4,445 | 4,505 | 4,170 | 4,205 | 2,545,400 | 1,051.25 |
| 2018-01-25 | 4,355 | 4,440 | 4,285 | 4,420 | 1,057,700 | 1,105 |
| 2018-01-24 | 4,450 | 4,475 | 4,370 | 4,445 | 626,900 | 1,111.25 |
| 2018-01-23 | 4,420 | 4,530 | 4,410 | 4,455 | 866,300 | 1,113.75 |
| 2018-01-22 | 4,325 | 4,350 | 4,290 | 4,350 | 507,000 | 1,087.50 |
| 2018-01-19 | 4,235 | 4,295 | 4,230 | 4,285 | 564,500 | 1,071.25 |
| 2018-01-18 | 4,290 | 4,290 | 4,240 | 4,245 | 596,600 | 1,061.25 |
| 2018-01-17 | 4,170 | 4,290 | 4,165 | 4,250 | 769,600 | 1,062.50 |
| 2018-01-16 | 4,300 | 4,310 | 4,180 | 4,195 | 1,076,300 | 1,048.75 |
| 2018-01-15 | 4,330 | 4,365 | 4,285 | 4,325 | 628,500 | 1,081.25 |
| 2018-01-12 | 4,245 | 4,350 | 4,245 | 4,305 | 1,088,400 | 1,076.25 |
| 2018-01-11 | 4,355 | 4,370 | 4,235 | 4,260 | 1,225,200 | 1,065 |
| 2018-01-10 | 4,500 | 4,500 | 4,345 | 4,375 | 835,600 | 1,093.75 |
| 2018-01-09 | 4,535 | 4,535 | 4,430 | 4,520 | 846,400 | 1,130 |
| 2018-01-05 | 4,500 | 4,595 | 4,480 | 4,555 | 812,600 | 1,138.75 |
| 2018-01-04 | 4,480 | 4,535 | 4,420 | 4,445 | 802,000 | 1,111.25 |
分割・併合履歴 ： [2021-03-30]1株→4株 [2016-09-28]1株→2株 [2013-09-26]1株→100株 [2005-09-27]1株→2株 [2004-09-27]1株→2株 [2003-09-25]1株→2株 [2002-09-25]1株→2株 [2001-09-25]1株→2株 [2000-07-26]1株→4株
