4816 東映アニメーション(株) 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 | 3,935 | 4,080 | 3,925 | 4,045 | 93,100 | 809 |
| 2018-12-27 | 3,800 | 3,920 | 3,780 | 3,895 | 72,200 | 779 |
| 2018-12-26 | 3,670 | 3,715 | 3,635 | 3,655 | 49,500 | 731 |
| 2018-12-25 | 3,550 | 3,625 | 3,465 | 3,600 | 94,200 | 720 |
| 2018-12-21 | 3,700 | 3,770 | 3,650 | 3,690 | 68,200 | 738 |
| 2018-12-20 | 3,655 | 3,840 | 3,640 | 3,740 | 60,200 | 748 |
| 2018-12-19 | 3,685 | 3,780 | 3,680 | 3,695 | 44,000 | 739 |
| 2018-12-18 | 3,755 | 3,790 | 3,675 | 3,730 | 51,800 | 746 |
| 2018-12-17 | 3,850 | 3,865 | 3,765 | 3,825 | 60,300 | 765 |
| 2018-12-14 | 3,890 | 3,975 | 3,835 | 3,855 | 51,300 | 771 |
| 2018-12-13 | 3,860 | 3,915 | 3,815 | 3,865 | 60,200 | 773 |
| 2018-12-12 | 3,710 | 3,845 | 3,700 | 3,830 | 45,400 | 766 |
| 2018-12-11 | 3,620 | 3,845 | 3,610 | 3,715 | 85,100 | 743 |
| 2018-12-10 | 3,540 | 3,705 | 3,530 | 3,670 | 70,300 | 734 |
| 2018-12-07 | 3,540 | 3,550 | 3,475 | 3,530 | 17,500 | 706 |
| 2018-12-06 | 3,465 | 3,520 | 3,450 | 3,520 | 25,100 | 704 |
| 2018-12-05 | 3,465 | 3,540 | 3,465 | 3,500 | 38,300 | 700 |
| 2018-12-04 | 3,670 | 3,680 | 3,545 | 3,545 | 23,900 | 709 |
| 2018-12-03 | 3,625 | 3,670 | 3,555 | 3,640 | 44,000 | 728 |
| 2018-11-30 | 3,650 | 3,705 | 3,620 | 3,620 | 62,400 | 724 |
| 2018-11-29 | 3,585 | 3,645 | 3,550 | 3,605 | 40,700 | 721 |
| 2018-11-28 | 3,630 | 3,630 | 3,500 | 3,545 | 21,200 | 709 |
| 2018-11-27 | 3,530 | 3,610 | 3,515 | 3,590 | 19,400 | 718 |
| 2018-11-26 | 3,580 | 3,580 | 3,510 | 3,510 | 10,800 | 702 |
| 2018-11-22 | 3,620 | 3,640 | 3,550 | 3,560 | 14,100 | 712 |
| 2018-11-21 | 3,530 | 3,625 | 3,510 | 3,585 | 33,200 | 717 |
| 2018-11-20 | 3,540 | 3,595 | 3,525 | 3,530 | 15,200 | 706 |
| 2018-11-19 | 3,430 | 3,580 | 3,430 | 3,570 | 76,100 | 714 |
| 2018-11-16 | 3,485 | 3,505 | 3,415 | 3,460 | 48,100 | 692 |
| 2018-11-15 | 3,500 | 3,595 | 3,475 | 3,490 | 48,800 | 698 |
| 2018-11-14 | 3,640 | 3,665 | 3,535 | 3,535 | 46,600 | 707 |
| 2018-11-13 | 3,600 | 3,710 | 3,585 | 3,640 | 62,800 | 728 |
| 2018-11-12 | 3,710 | 3,770 | 3,660 | 3,665 | 27,000 | 733 |
| 2018-11-09 | 3,770 | 3,785 | 3,720 | 3,730 | 26,200 | 746 |
| 2018-11-08 | 3,720 | 3,800 | 3,720 | 3,755 | 40,700 | 751 |
| 2018-11-07 | 3,760 | 3,855 | 3,740 | 3,755 | 40,500 | 751 |
| 2018-11-06 | 3,925 | 3,950 | 3,820 | 3,830 | 43,900 | 766 |
| 2018-11-05 | 3,780 | 3,935 | 3,750 | 3,855 | 74,300 | 771 |
| 2018-11-02 | 3,730 | 3,795 | 3,665 | 3,750 | 66,000 | 750 |
| 2018-11-01 | 3,735 | 3,780 | 3,585 | 3,590 | 53,200 | 718 |
| 2018-10-31 | 3,705 | 3,845 | 3,630 | 3,800 | 74,100 | 760 |
| 2018-10-30 | 3,710 | 3,765 | 3,585 | 3,595 | 68,100 | 719 |
| 2018-10-29 | 3,455 | 3,790 | 3,325 | 3,710 | 318,700 | 742 |
| 2018-10-26 | 3,495 | 3,555 | 3,385 | 3,485 | 145,900 | 697 |
| 2018-10-25 | 3,350 | 3,460 | 3,330 | 3,425 | 66,000 | 685 |
| 2018-10-24 | 3,425 | 3,460 | 3,370 | 3,435 | 41,100 | 687 |
| 2018-10-23 | 3,530 | 3,530 | 3,415 | 3,425 | 40,400 | 685 |
| 2018-10-22 | 3,550 | 3,585 | 3,465 | 3,540 | 50,900 | 708 |
| 2018-10-19 | 3,520 | 3,595 | 3,455 | 3,590 | 40,200 | 718 |
| 2018-10-18 | 3,550 | 3,555 | 3,485 | 3,525 | 28,100 | 705 |
| 2018-10-17 | 3,535 | 3,550 | 3,460 | 3,510 | 32,400 | 702 |
| 2018-10-16 | 3,525 | 3,530 | 3,390 | 3,425 | 29,400 | 685 |
| 2018-10-15 | 3,600 | 3,635 | 3,515 | 3,525 | 62,100 | 705 |
| 2018-10-12 | 3,475 | 3,550 | 3,410 | 3,505 | 46,300 | 701 |
| 2018-10-11 | 3,390 | 3,460 | 3,325 | 3,410 | 42,400 | 682 |
| 2018-10-10 | 3,450 | 3,510 | 3,415 | 3,475 | 32,600 | 695 |
| 2018-10-09 | 3,405 | 3,430 | 3,335 | 3,380 | 47,900 | 676 |
| 2018-10-05 | 3,415 | 3,455 | 3,385 | 3,435 | 72,200 | 687 |
| 2018-10-04 | 3,500 | 3,530 | 3,440 | 3,450 | 27,400 | 690 |
| 2018-10-03 | 3,515 | 3,540 | 3,485 | 3,495 | 59,700 | 699 |
| 2018-10-02 | 3,560 | 3,565 | 3,480 | 3,525 | 48,300 | 705 |
| 2018-10-01 | 3,535 | 3,590 | 3,530 | 3,560 | 31,100 | 712 |
| 2018-09-28 | 3,540 | 3,580 | 3,515 | 3,530 | 42,400 | 706 |
| 2018-09-27 | 3,525 | 3,580 | 3,495 | 3,535 | 61,900 | 707 |
| 2018-09-26 | 3,615 | 3,655 | 3,530 | 3,540 | 61,700 | 708 |
| 2018-09-25 | 3,575 | 3,630 | 3,570 | 3,610 | 51,800 | 722 |
| 2018-09-21 | 3,545 | 3,575 | 3,515 | 3,570 | 46,700 | 714 |
| 2018-09-20 | 3,670 | 3,680 | 3,570 | 3,580 | 22,200 | 716 |
| 2018-09-19 | 3,610 | 3,655 | 3,585 | 3,640 | 47,400 | 728 |
| 2018-09-18 | 3,555 | 3,600 | 3,520 | 3,600 | 36,900 | 720 |
| 2018-09-14 | 3,545 | 3,585 | 3,525 | 3,530 | 35,000 | 706 |
| 2018-09-13 | 3,540 | 3,635 | 3,520 | 3,600 | 38,000 | 720 |
| 2018-09-12 | 3,650 | 3,660 | 3,505 | 3,560 | 71,200 | 712 |
| 2018-09-11 | 3,740 | 3,750 | 3,605 | 3,665 | 51,000 | 733 |
| 2018-09-10 | 3,850 | 3,850 | 3,760 | 3,780 | 23,100 | 756 |
| 2018-09-07 | 3,780 | 3,835 | 3,745 | 3,780 | 23,400 | 756 |
| 2018-09-06 | 3,935 | 3,940 | 3,795 | 3,820 | 27,300 | 764 |
| 2018-09-05 | 3,965 | 4,030 | 3,920 | 3,965 | 37,400 | 793 |
| 2018-09-04 | 3,935 | 3,985 | 3,885 | 3,960 | 16,700 | 792 |
| 2018-09-03 | 3,955 | 4,005 | 3,920 | 3,925 | 26,500 | 785 |
| 2018-08-31 | 3,870 | 4,070 | 3,810 | 3,945 | 77,600 | 789 |
| 2018-08-30 | 3,785 | 3,830 | 3,740 | 3,815 | 46,400 | 763 |
| 2018-08-29 | 3,785 | 3,820 | 3,730 | 3,780 | 24,000 | 756 |
| 2018-08-28 | 3,810 | 3,830 | 3,780 | 3,805 | 21,900 | 761 |
| 2018-08-27 | 3,820 | 3,835 | 3,790 | 3,810 | 29,700 | 762 |
| 2018-08-24 | 3,760 | 3,835 | 3,760 | 3,795 | 18,700 | 759 |
| 2018-08-23 | 3,730 | 3,845 | 3,730 | 3,760 | 45,300 | 752 |
| 2018-08-22 | 3,730 | 3,760 | 3,630 | 3,725 | 30,300 | 745 |
| 2018-08-21 | 3,690 | 3,740 | 3,620 | 3,730 | 30,700 | 746 |
| 2018-08-20 | 3,820 | 3,820 | 3,685 | 3,690 | 36,700 | 738 |
| 2018-08-17 | 3,755 | 3,865 | 3,755 | 3,815 | 28,600 | 763 |
| 2018-08-16 | 3,780 | 3,780 | 3,705 | 3,755 | 22,400 | 751 |
| 2018-08-15 | 3,750 | 3,875 | 3,720 | 3,780 | 27,700 | 756 |
| 2018-08-14 | 3,700 | 3,850 | 3,700 | 3,800 | 27,900 | 760 |
| 2018-08-13 | 3,835 | 3,835 | 3,690 | 3,715 | 24,700 | 743 |
| 2018-08-10 | 3,875 | 3,960 | 3,860 | 3,895 | 25,200 | 779 |
| 2018-08-09 | 3,925 | 3,970 | 3,875 | 3,895 | 27,900 | 779 |
| 2018-08-08 | 3,945 | 4,015 | 3,885 | 3,995 | 44,400 | 799 |
| 2018-08-07 | 3,945 | 4,035 | 3,790 | 4,000 | 88,000 | 800 |
| 2018-08-06 | 4,000 | 4,140 | 3,915 | 3,945 | 68,100 | 789 |
| 2018-08-03 | 4,100 | 4,100 | 3,940 | 4,025 | 78,200 | 805 |
| 2018-08-02 | 4,020 | 4,255 | 4,005 | 4,065 | 123,200 | 813 |
| 2018-08-01 | 4,045 | 4,085 | 3,935 | 4,015 | 77,400 | 803 |
| 2018-07-31 | 3,980 | 4,085 | 3,890 | 4,010 | 158,700 | 802 |
| 2018-07-30 | 4,130 | 4,130 | 3,935 | 4,050 | 313,600 | 810 |
| 2018-07-27 | 3,360 | 3,460 | 3,360 | 3,430 | 61,300 | 686 |
| 2018-07-26 | 3,330 | 3,395 | 3,330 | 3,395 | 36,400 | 679 |
| 2018-07-25 | 3,330 | 3,395 | 3,275 | 3,370 | 23,300 | 674 |
| 2018-07-24 | 3,275 | 3,375 | 3,230 | 3,375 | 29,400 | 675 |
| 2018-07-23 | 3,330 | 3,330 | 3,155 | 3,240 | 38,600 | 648 |
| 2018-07-20 | 3,355 | 3,355 | 3,285 | 3,330 | 17,500 | 666 |
| 2018-07-19 | 3,420 | 3,420 | 3,250 | 3,295 | 51,000 | 659 |
| 2018-07-18 | 3,400 | 3,430 | 3,390 | 3,420 | 10,500 | 684 |
| 2018-07-17 | 3,400 | 3,410 | 3,340 | 3,400 | 16,200 | 680 |
| 2018-07-13 | 3,360 | 3,400 | 3,275 | 3,370 | 39,800 | 674 |
| 2018-07-12 | 3,450 | 3,450 | 3,325 | 3,325 | 50,600 | 665 |
| 2018-07-11 | 3,510 | 3,550 | 3,455 | 3,485 | 25,000 | 697 |
| 2018-07-10 | 3,680 | 3,680 | 3,490 | 3,540 | 39,100 | 708 |
| 2018-07-09 | 3,570 | 3,690 | 3,570 | 3,630 | 19,100 | 726 |
| 2018-07-06 | 3,620 | 3,655 | 3,550 | 3,605 | 24,000 | 721 |
| 2018-07-05 | 3,595 | 3,670 | 3,590 | 3,620 | 18,600 | 724 |
| 2018-07-04 | 3,630 | 3,630 | 3,530 | 3,580 | 38,000 | 716 |
| 2018-07-03 | 3,750 | 3,790 | 3,635 | 3,670 | 40,100 | 734 |
| 2018-07-02 | 3,940 | 3,940 | 3,780 | 3,785 | 21,700 | 757 |
| 2018-06-29 | 3,855 | 3,935 | 3,840 | 3,870 | 14,900 | 774 |
| 2018-06-28 | 3,835 | 3,885 | 3,805 | 3,850 | 24,100 | 770 |
| 2018-06-27 | 3,765 | 3,900 | 3,750 | 3,820 | 41,100 | 764 |
| 2018-06-26 | 3,880 | 3,880 | 3,660 | 3,700 | 81,600 | 740 |
| 2018-06-25 | 3,875 | 3,920 | 3,820 | 3,895 | 37,300 | 779 |
| 2018-06-22 | 3,745 | 3,840 | 3,675 | 3,795 | 157,500 | 759 |
| 2018-06-21 | 3,950 | 3,960 | 3,670 | 3,710 | 101,300 | 742 |
| 2018-06-20 | 3,960 | 4,020 | 3,810 | 3,960 | 66,300 | 792 |
| 2018-06-19 | 3,970 | 4,120 | 3,960 | 4,070 | 105,300 | 814 |
| 2018-06-18 | 3,820 | 4,040 | 3,810 | 3,970 | 119,700 | 794 |
| 2018-06-15 | 3,635 | 3,865 | 3,595 | 3,845 | 106,900 | 769 |
| 2018-06-14 | 3,610 | 3,675 | 3,595 | 3,640 | 40,800 | 728 |
| 2018-06-13 | 3,560 | 3,645 | 3,560 | 3,610 | 22,300 | 722 |
| 2018-06-12 | 3,630 | 3,650 | 3,575 | 3,580 | 24,600 | 716 |
| 2018-06-11 | 3,600 | 3,680 | 3,590 | 3,640 | 31,300 | 728 |
| 2018-06-08 | 3,605 | 3,640 | 3,550 | 3,560 | 17,400 | 712 |
| 2018-06-07 | 3,600 | 3,650 | 3,550 | 3,615 | 27,700 | 723 |
| 2018-06-06 | 3,510 | 3,625 | 3,510 | 3,550 | 16,900 | 710 |
| 2018-06-05 | 3,600 | 3,655 | 3,520 | 3,550 | 39,100 | 710 |
| 2018-06-04 | 3,520 | 3,670 | 3,510 | 3,645 | 67,100 | 729 |
| 2018-06-01 | 3,530 | 3,535 | 3,430 | 3,485 | 23,300 | 697 |
| 2018-05-31 | 3,400 | 3,535 | 3,360 | 3,535 | 102,000 | 707 |
| 2018-05-30 | 3,420 | 3,430 | 3,370 | 3,370 | 31,200 | 674 |
| 2018-05-29 | 3,420 | 3,455 | 3,365 | 3,450 | 29,800 | 690 |
| 2018-05-28 | 3,400 | 3,460 | 3,390 | 3,440 | 25,100 | 688 |
| 2018-05-25 | 3,395 | 3,470 | 3,360 | 3,405 | 20,700 | 681 |
| 2018-05-24 | 3,330 | 3,420 | 3,330 | 3,395 | 23,200 | 679 |
| 2018-05-23 | 3,365 | 3,415 | 3,325 | 3,360 | 28,700 | 672 |
| 2018-05-22 | 3,415 | 3,480 | 3,355 | 3,400 | 37,800 | 680 |
| 2018-05-21 | 3,310 | 3,415 | 3,310 | 3,375 | 23,100 | 675 |
| 2018-05-18 | 3,315 | 3,405 | 3,235 | 3,380 | 35,900 | 676 |
| 2018-05-17 | 3,215 | 3,340 | 3,125 | 3,315 | 45,400 | 663 |
| 2018-05-16 | 3,280 | 3,285 | 3,205 | 3,210 | 58,200 | 642 |
| 2018-05-15 | 3,150 | 3,435 | 3,125 | 3,310 | 106,700 | 662 |
| 2018-05-14 | 3,175 | 3,265 | 3,150 | 3,220 | 25,900 | 644 |
| 2018-05-11 | 3,220 | 3,245 | 3,180 | 3,205 | 9,600 | 641 |
| 2018-05-10 | 3,260 | 3,270 | 3,210 | 3,250 | 3,900 | 650 |
| 2018-05-09 | 3,260 | 3,265 | 3,200 | 3,255 | 10,200 | 651 |
| 2018-05-08 | 3,260 | 3,270 | 3,230 | 3,255 | 6,700 | 651 |
| 2018-05-07 | 3,240 | 3,265 | 3,215 | 3,265 | 11,200 | 653 |
| 2018-05-02 | 3,200 | 3,250 | 3,180 | 3,240 | 12,800 | 648 |
| 2018-05-01 | 3,150 | 3,185 | 3,115 | 3,175 | 12,100 | 635 |
| 2018-04-27 | 3,170 | 3,195 | 3,150 | 3,150 | 10,100 | 630 |
| 2018-04-26 | 3,250 | 3,250 | 3,170 | 3,170 | 23,100 | 634 |
| 2018-04-25 | 3,055 | 3,200 | 3,055 | 3,175 | 29,300 | 635 |
| 2018-04-24 | 3,055 | 3,120 | 3,050 | 3,105 | 10,900 | 621 |
| 2018-04-23 | 3,035 | 3,100 | 3,025 | 3,040 | 12,100 | 608 |
| 2018-04-20 | 3,030 | 3,070 | 3,030 | 3,030 | 10,100 | 606 |
| 2018-04-19 | 3,035 | 3,090 | 3,030 | 3,055 | 13,800 | 611 |
| 2018-04-18 | 3,020 | 3,080 | 3,010 | 3,025 | 24,500 | 605 |
| 2018-04-17 | 3,020 | 3,025 | 2,999 | 3,015 | 13,600 | 603 |
| 2018-04-16 | 3,005 | 3,035 | 2,960 | 3,015 | 26,100 | 603 |
| 2018-04-13 | 3,105 | 3,130 | 3,015 | 3,015 | 34,600 | 603 |
| 2018-04-12 | 3,155 | 3,185 | 3,105 | 3,105 | 12,700 | 621 |
| 2018-04-11 | 3,170 | 3,200 | 3,125 | 3,150 | 12,200 | 630 |
| 2018-04-10 | 3,155 | 3,200 | 3,155 | 3,160 | 9,700 | 632 |
| 2018-04-09 | 3,165 | 3,220 | 3,165 | 3,165 | 12,200 | 633 |
| 2018-04-06 | 3,100 | 3,255 | 3,100 | 3,235 | 34,300 | 647 |
| 2018-04-05 | 3,220 | 3,230 | 3,105 | 3,105 | 30,000 | 621 |
| 2018-04-04 | 3,345 | 3,345 | 3,205 | 3,220 | 31,900 | 644 |
| 2018-04-03 | 3,300 | 3,350 | 3,265 | 3,330 | 17,500 | 666 |
| 2018-03-30 | 3,485 | 3,580 | 3,450 | 3,505 | 33,900 | 701 |
| 2018-03-29 | 3,450 | 3,475 | 3,350 | 3,465 | 34,600 | 693 |
| 2018-03-28 | 3,235 | 3,580 | 3,235 | 3,475 | 51,800 | 695 |
| 2018-03-27 | 10,320 | 10,470 | 10,200 | 10,420 | 11,900 | 694.67 |
| 2018-03-26 | 10,100 | 10,170 | 9,980 | 10,090 | 8,000 | 672.67 |
| 2018-03-23 | 10,300 | 10,380 | 10,150 | 10,200 | 9,100 | 680 |
| 2018-03-22 | 10,500 | 10,530 | 10,350 | 10,390 | 4,700 | 692.67 |
| 2018-03-20 | 10,480 | 10,480 | 10,110 | 10,350 | 5,900 | 690 |
| 2018-03-19 | 10,420 | 10,520 | 10,320 | 10,470 | 8,500 | 698 |
| 2018-03-16 | 10,180 | 10,420 | 10,180 | 10,300 | 7,900 | 686.67 |
| 2018-03-15 | 10,070 | 10,180 | 10,000 | 10,100 | 4,500 | 673.33 |
| 2018-03-14 | 10,140 | 10,140 | 9,990 | 10,000 | 4,000 | 666.67 |
| 2018-03-13 | 10,100 | 10,180 | 9,980 | 10,140 | 7,100 | 676 |
| 2018-03-12 | 10,170 | 10,170 | 9,720 | 9,950 | 14,400 | 663.33 |
| 2018-03-09 | 9,940 | 10,070 | 9,940 | 10,070 | 6,000 | 671.33 |
| 2018-03-08 | 10,020 | 10,060 | 9,890 | 9,920 | 5,400 | 661.33 |
| 2018-03-07 | 10,090 | 10,090 | 9,940 | 9,950 | 4,800 | 663.33 |
| 2018-03-06 | 10,040 | 10,040 | 9,930 | 9,960 | 3,000 | 664 |
| 2018-03-05 | 10,010 | 10,200 | 9,770 | 9,860 | 8,800 | 657.33 |
| 2018-03-02 | 9,890 | 9,940 | 9,740 | 9,890 | 5,400 | 659.33 |
| 2018-03-01 | 10,160 | 10,160 | 9,970 | 10,010 | 8,900 | 667.33 |
| 2018-02-28 | 9,940 | 10,330 | 9,940 | 10,160 | 8,700 | 677.33 |
| 2018-02-27 | 9,690 | 10,080 | 9,640 | 9,940 | 12,300 | 662.67 |
| 2018-02-26 | 9,570 | 9,590 | 9,490 | 9,530 | 4,300 | 635.33 |
| 2018-02-23 | 9,510 | 9,540 | 9,430 | 9,450 | 4,200 | 630 |
| 2018-02-22 | 9,460 | 9,560 | 9,410 | 9,510 | 4,300 | 634 |
| 2018-02-21 | 9,520 | 9,530 | 9,380 | 9,390 | 7,900 | 626 |
| 2018-02-20 | 9,520 | 9,550 | 9,410 | 9,470 | 8,400 | 631.33 |
| 2018-02-19 | 9,090 | 9,490 | 9,090 | 9,430 | 13,100 | 628.67 |
| 2018-02-16 | 9,120 | 9,180 | 9,020 | 9,030 | 16,000 | 602 |
| 2018-02-15 | 9,220 | 9,350 | 9,050 | 9,100 | 13,200 | 606.67 |
| 2018-02-14 | 9,530 | 9,590 | 9,160 | 9,200 | 12,000 | 613.33 |
| 2018-02-13 | 9,880 | 9,880 | 9,380 | 9,380 | 17,300 | 625.33 |
| 2018-02-09 | 9,410 | 9,670 | 9,400 | 9,470 | 23,500 | 631.33 |
| 2018-02-08 | 9,670 | 9,760 | 9,620 | 9,660 | 6,400 | 644 |
| 2018-02-07 | 10,100 | 10,110 | 9,580 | 9,580 | 17,300 | 638.67 |
| 2018-02-06 | 9,500 | 9,740 | 9,310 | 9,570 | 35,600 | 638 |
| 2018-02-05 | 10,110 | 10,300 | 10,040 | 10,050 | 16,700 | 670 |
| 2018-02-02 | 10,960 | 10,960 | 10,340 | 10,340 | 17,300 | 689.33 |
| 2018-02-01 | 10,500 | 10,860 | 10,350 | 10,750 | 20,800 | 716.67 |
| 2018-01-31 | 10,210 | 10,880 | 10,080 | 10,470 | 30,400 | 698 |
| 2018-01-30 | 10,900 | 10,940 | 10,230 | 10,390 | 65,100 | 692.67 |
| 2018-01-29 | 12,000 | 12,000 | 11,010 | 11,010 | 137,600 | 734 |
| 2018-01-26 | 11,250 | 11,260 | 11,200 | 11,250 | 6,000 | 750 |
| 2018-01-25 | 11,250 | 11,350 | 11,250 | 11,260 | 800 | 750.67 |
| 2018-01-24 | 11,330 | 11,430 | 11,180 | 11,360 | 4,600 | 757.33 |
| 2018-01-23 | 11,270 | 11,490 | 11,270 | 11,400 | 1,400 | 760 |
| 2018-01-22 | 11,330 | 11,420 | 11,040 | 11,380 | 8,100 | 758.67 |
| 2018-01-19 | 11,220 | 11,460 | 11,220 | 11,410 | 2,700 | 760.67 |
| 2018-01-18 | 11,230 | 11,440 | 11,200 | 11,210 | 3,600 | 747.33 |
| 2018-01-17 | 11,270 | 11,400 | 11,200 | 11,220 | 2,800 | 748 |
| 2018-01-16 | 11,280 | 11,290 | 11,090 | 11,270 | 3,500 | 751.33 |
| 2018-01-15 | 11,420 | 11,490 | 11,350 | 11,350 | 2,800 | 756.67 |
| 2018-01-12 | 11,200 | 11,580 | 11,100 | 11,550 | 7,700 | 770 |
| 2018-01-11 | 10,960 | 11,230 | 10,960 | 11,190 | 3,800 | 746 |
| 2018-01-10 | 10,910 | 11,090 | 10,910 | 10,930 | 5,200 | 728.67 |
| 2018-01-09 | 11,030 | 11,030 | 10,890 | 10,890 | 6,100 | 726 |
| 2018-01-05 | 10,950 | 11,030 | 10,880 | 11,030 | 3,600 | 735.33 |
| 2018-01-04 | 11,000 | 11,190 | 10,940 | 10,940 | 3,800 | 729.33 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2018-03-28]1株→3株 [2006-07-26]1株→2株
