4849 エン・ジャパン(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 | 3,480 | 3,530 | 3,355 | 3,415 | 485,200 | 3,415 |
| 2018-12-27 | 3,555 | 3,630 | 3,440 | 3,605 | 530,500 | 3,605 |
| 2018-12-26 | 3,330 | 3,395 | 3,180 | 3,275 | 462,400 | 3,275 |
| 2018-12-25 | 3,260 | 3,375 | 3,145 | 3,170 | 593,800 | 3,170 |
| 2018-12-21 | 3,570 | 3,660 | 3,500 | 3,620 | 616,400 | 3,620 |
| 2018-12-20 | 3,840 | 3,850 | 3,585 | 3,650 | 792,100 | 3,650 |
| 2018-12-19 | 4,005 | 4,055 | 3,855 | 3,910 | 823,400 | 3,910 |
| 2018-12-18 | 4,250 | 4,265 | 4,020 | 4,030 | 430,200 | 4,030 |
| 2018-12-17 | 4,315 | 4,445 | 4,245 | 4,390 | 434,900 | 4,390 |
| 2018-12-14 | 4,350 | 4,405 | 4,275 | 4,345 | 299,200 | 4,345 |
| 2018-12-13 | 4,435 | 4,465 | 4,325 | 4,405 | 285,000 | 4,405 |
| 2018-12-12 | 4,205 | 4,425 | 4,175 | 4,390 | 347,700 | 4,390 |
| 2018-12-11 | 4,260 | 4,285 | 4,150 | 4,150 | 198,200 | 4,150 |
| 2018-12-10 | 4,350 | 4,350 | 4,175 | 4,210 | 230,300 | 4,210 |
| 2018-12-07 | 4,335 | 4,450 | 4,290 | 4,420 | 339,100 | 4,420 |
| 2018-12-06 | 4,445 | 4,470 | 4,250 | 4,295 | 287,100 | 4,295 |
| 2018-12-05 | 4,430 | 4,550 | 4,415 | 4,515 | 325,700 | 4,515 |
| 2018-12-04 | 4,795 | 4,850 | 4,540 | 4,545 | 389,700 | 4,545 |
| 2018-12-03 | 4,695 | 4,805 | 4,640 | 4,795 | 544,700 | 4,795 |
| 2018-11-30 | 4,665 | 4,785 | 4,530 | 4,580 | 518,500 | 4,580 |
| 2018-11-29 | 4,625 | 4,750 | 4,575 | 4,725 | 692,300 | 4,725 |
| 2018-11-28 | 4,305 | 4,510 | 4,270 | 4,490 | 580,300 | 4,490 |
| 2018-11-27 | 4,240 | 4,305 | 4,155 | 4,215 | 567,700 | 4,215 |
| 2018-11-26 | 4,025 | 4,090 | 3,880 | 4,065 | 321,500 | 4,065 |
| 2018-11-22 | 3,980 | 4,075 | 3,915 | 4,075 | 603,100 | 4,075 |
| 2018-11-21 | 3,875 | 3,965 | 3,825 | 3,920 | 593,300 | 3,920 |
| 2018-11-20 | 4,015 | 4,065 | 3,960 | 4,015 | 502,400 | 4,015 |
| 2018-11-19 | 4,035 | 4,220 | 4,030 | 4,155 | 509,700 | 4,155 |
| 2018-11-16 | 4,345 | 4,345 | 4,005 | 4,025 | 528,300 | 4,025 |
| 2018-11-15 | 4,025 | 4,250 | 4,025 | 4,235 | 475,500 | 4,235 |
| 2018-11-14 | 4,100 | 4,125 | 3,975 | 4,075 | 337,900 | 4,075 |
| 2018-11-13 | 3,975 | 4,130 | 3,890 | 4,100 | 438,700 | 4,100 |
| 2018-11-12 | 4,220 | 4,390 | 4,100 | 4,100 | 526,000 | 4,100 |
| 2018-11-09 | 4,660 | 4,700 | 4,300 | 4,320 | 769,500 | 4,320 |
| 2018-11-08 | 4,525 | 4,620 | 4,500 | 4,520 | 290,700 | 4,520 |
| 2018-11-07 | 4,325 | 4,455 | 4,250 | 4,400 | 415,200 | 4,400 |
| 2018-11-06 | 4,550 | 4,555 | 4,360 | 4,375 | 329,500 | 4,375 |
| 2018-11-05 | 4,530 | 4,670 | 4,510 | 4,540 | 242,300 | 4,540 |
| 2018-11-02 | 4,360 | 4,605 | 4,360 | 4,595 | 342,400 | 4,595 |
| 2018-11-01 | 4,410 | 4,470 | 4,335 | 4,355 | 359,900 | 4,355 |
| 2018-10-31 | 4,375 | 4,520 | 4,245 | 4,510 | 381,900 | 4,510 |
| 2018-10-30 | 3,980 | 4,330 | 3,945 | 4,235 | 1,204,100 | 4,235 |
| 2018-10-29 | 4,370 | 4,385 | 4,020 | 4,040 | 683,600 | 4,040 |
| 2018-10-26 | 4,690 | 4,710 | 4,390 | 4,415 | 512,700 | 4,415 |
| 2018-10-25 | 4,745 | 4,770 | 4,610 | 4,620 | 411,600 | 4,620 |
| 2018-10-24 | 5,130 | 5,130 | 4,955 | 4,970 | 357,400 | 4,970 |
| 2018-10-23 | 5,190 | 5,210 | 5,110 | 5,130 | 185,700 | 5,130 |
| 2018-10-22 | 5,200 | 5,240 | 5,120 | 5,230 | 208,600 | 5,230 |
| 2018-10-19 | 5,160 | 5,240 | 5,150 | 5,210 | 238,200 | 5,210 |
| 2018-10-18 | 5,350 | 5,360 | 5,220 | 5,240 | 172,600 | 5,240 |
| 2018-10-17 | 5,300 | 5,340 | 5,250 | 5,300 | 224,200 | 5,300 |
| 2018-10-16 | 5,240 | 5,260 | 5,120 | 5,200 | 258,700 | 5,200 |
| 2018-10-15 | 5,360 | 5,380 | 5,250 | 5,270 | 194,700 | 5,270 |
| 2018-10-12 | 5,140 | 5,400 | 5,140 | 5,390 | 314,000 | 5,390 |
| 2018-10-11 | 5,140 | 5,240 | 5,090 | 5,130 | 507,400 | 5,130 |
| 2018-10-10 | 5,430 | 5,500 | 5,360 | 5,470 | 307,100 | 5,470 |
| 2018-10-09 | 5,400 | 5,410 | 5,180 | 5,330 | 498,300 | 5,330 |
| 2018-10-05 | 5,520 | 5,560 | 5,420 | 5,500 | 210,900 | 5,500 |
| 2018-10-04 | 5,490 | 5,600 | 5,420 | 5,570 | 268,400 | 5,570 |
| 2018-10-03 | 5,620 | 5,660 | 5,500 | 5,560 | 367,200 | 5,560 |
| 2018-10-02 | 5,740 | 5,800 | 5,600 | 5,670 | 426,900 | 5,670 |
| 2018-10-01 | 5,650 | 5,740 | 5,600 | 5,710 | 202,400 | 5,710 |
| 2018-09-28 | 5,750 | 5,810 | 5,650 | 5,700 | 302,900 | 5,700 |
| 2018-09-27 | 5,650 | 5,780 | 5,550 | 5,670 | 429,200 | 5,670 |
| 2018-09-26 | 5,530 | 5,730 | 5,510 | 5,700 | 325,400 | 5,700 |
| 2018-09-25 | 5,340 | 5,570 | 5,250 | 5,560 | 449,300 | 5,560 |
| 2018-09-21 | 5,310 | 5,420 | 5,290 | 5,290 | 308,000 | 5,290 |
| 2018-09-20 | 5,170 | 5,300 | 5,140 | 5,290 | 341,000 | 5,290 |
| 2018-09-19 | 5,170 | 5,190 | 5,100 | 5,140 | 269,900 | 5,140 |
| 2018-09-18 | 5,020 | 5,170 | 4,935 | 5,130 | 315,100 | 5,130 |
| 2018-09-14 | 4,840 | 5,000 | 4,800 | 4,995 | 277,500 | 4,995 |
| 2018-09-13 | 4,775 | 4,845 | 4,735 | 4,775 | 255,700 | 4,775 |
| 2018-09-12 | 4,870 | 4,920 | 4,750 | 4,775 | 223,400 | 4,775 |
| 2018-09-11 | 4,815 | 4,870 | 4,780 | 4,820 | 245,400 | 4,820 |
| 2018-09-10 | 4,895 | 4,950 | 4,790 | 4,815 | 272,800 | 4,815 |
| 2018-09-07 | 4,980 | 5,030 | 4,955 | 4,960 | 243,200 | 4,960 |
| 2018-09-06 | 5,040 | 5,100 | 4,985 | 5,030 | 315,700 | 5,030 |
| 2018-09-05 | 5,280 | 5,280 | 5,110 | 5,140 | 256,100 | 5,140 |
| 2018-09-04 | 5,200 | 5,340 | 5,190 | 5,300 | 267,700 | 5,300 |
| 2018-09-03 | 5,240 | 5,300 | 5,160 | 5,220 | 335,700 | 5,220 |
| 2018-08-31 | 5,020 | 5,240 | 4,995 | 5,220 | 414,600 | 5,220 |
| 2018-08-30 | 5,020 | 5,100 | 4,990 | 5,090 | 476,700 | 5,090 |
| 2018-08-29 | 4,940 | 5,010 | 4,885 | 4,995 | 360,500 | 4,995 |
| 2018-08-28 | 4,990 | 5,050 | 4,915 | 4,940 | 432,600 | 4,940 |
| 2018-08-27 | 4,880 | 4,965 | 4,820 | 4,875 | 463,600 | 4,875 |
| 2018-08-24 | 4,735 | 4,890 | 4,695 | 4,885 | 764,600 | 4,885 |
| 2018-08-23 | 4,535 | 4,745 | 4,505 | 4,690 | 773,200 | 4,690 |
| 2018-08-22 | 4,365 | 4,495 | 4,295 | 4,475 | 840,900 | 4,475 |
| 2018-08-21 | 4,360 | 4,470 | 4,280 | 4,385 | 949,600 | 4,385 |
| 2018-08-20 | 4,650 | 4,655 | 4,450 | 4,450 | 696,800 | 4,450 |
| 2018-08-17 | 4,925 | 4,955 | 4,690 | 4,730 | 566,000 | 4,730 |
| 2018-08-16 | 5,250 | 5,250 | 4,895 | 4,910 | 640,500 | 4,910 |
| 2018-08-15 | 5,390 | 5,390 | 5,270 | 5,290 | 285,200 | 5,290 |
| 2018-08-14 | 5,200 | 5,350 | 5,180 | 5,320 | 433,900 | 5,320 |
| 2018-08-13 | 5,190 | 5,230 | 5,090 | 5,120 | 309,500 | 5,120 |
| 2018-08-10 | 5,490 | 5,500 | 5,150 | 5,190 | 738,000 | 5,190 |
| 2018-08-09 | 5,190 | 5,220 | 5,160 | 5,190 | 199,300 | 5,190 |
| 2018-08-08 | 5,190 | 5,290 | 5,120 | 5,190 | 315,500 | 5,190 |
| 2018-08-07 | 5,240 | 5,240 | 5,130 | 5,190 | 290,300 | 5,190 |
| 2018-08-06 | 5,110 | 5,270 | 5,090 | 5,240 | 353,000 | 5,240 |
| 2018-08-03 | 5,230 | 5,250 | 5,130 | 5,180 | 255,200 | 5,180 |
| 2018-08-02 | 5,290 | 5,320 | 5,190 | 5,210 | 279,500 | 5,210 |
| 2018-08-01 | 5,310 | 5,370 | 5,250 | 5,290 | 352,000 | 5,290 |
| 2018-07-31 | 5,350 | 5,360 | 5,190 | 5,290 | 506,200 | 5,290 |
| 2018-07-30 | 5,550 | 5,550 | 5,290 | 5,290 | 1,510,900 | 5,290 |
| 2018-07-27 | 5,540 | 5,580 | 5,480 | 5,550 | 285,800 | 5,550 |
| 2018-07-26 | 5,500 | 5,560 | 5,460 | 5,520 | 262,500 | 5,520 |
| 2018-07-25 | 5,490 | 5,510 | 5,420 | 5,490 | 252,600 | 5,490 |
| 2018-07-24 | 5,440 | 5,550 | 5,400 | 5,510 | 326,400 | 5,510 |
| 2018-07-23 | 5,500 | 5,500 | 5,390 | 5,440 | 217,400 | 5,440 |
| 2018-07-20 | 5,510 | 5,550 | 5,420 | 5,530 | 246,500 | 5,530 |
| 2018-07-19 | 5,530 | 5,610 | 5,480 | 5,510 | 248,400 | 5,510 |
| 2018-07-18 | 5,470 | 5,600 | 5,400 | 5,480 | 367,400 | 5,480 |
| 2018-07-17 | 5,310 | 5,450 | 5,300 | 5,450 | 300,500 | 5,450 |
| 2018-07-13 | 5,240 | 5,380 | 5,200 | 5,280 | 251,700 | 5,280 |
| 2018-07-12 | 5,250 | 5,290 | 5,160 | 5,180 | 525,600 | 5,180 |
| 2018-07-11 | 5,360 | 5,410 | 5,300 | 5,310 | 226,700 | 5,310 |
| 2018-07-10 | 5,480 | 5,560 | 5,370 | 5,390 | 367,800 | 5,390 |
| 2018-07-09 | 5,290 | 5,500 | 5,250 | 5,450 | 488,600 | 5,450 |
| 2018-07-06 | 5,210 | 5,280 | 5,130 | 5,250 | 250,700 | 5,250 |
| 2018-07-05 | 5,220 | 5,270 | 5,120 | 5,170 | 293,600 | 5,170 |
| 2018-07-04 | 5,230 | 5,230 | 5,060 | 5,180 | 371,400 | 5,180 |
| 2018-07-03 | 5,380 | 5,470 | 5,210 | 5,240 | 516,300 | 5,240 |
| 2018-07-02 | 5,570 | 5,590 | 5,310 | 5,350 | 418,400 | 5,350 |
| 2018-06-29 | 5,650 | 5,730 | 5,500 | 5,590 | 323,900 | 5,590 |
| 2018-06-28 | 5,610 | 5,630 | 5,520 | 5,620 | 345,400 | 5,620 |
| 2018-06-27 | 5,440 | 5,630 | 5,330 | 5,590 | 401,800 | 5,590 |
| 2018-06-26 | 5,640 | 5,640 | 5,420 | 5,530 | 408,000 | 5,530 |
| 2018-06-25 | 5,800 | 5,880 | 5,690 | 5,730 | 447,600 | 5,730 |
| 2018-06-22 | 5,660 | 5,850 | 5,640 | 5,800 | 705,100 | 5,800 |
| 2018-06-21 | 5,530 | 5,680 | 5,470 | 5,660 | 696,100 | 5,660 |
| 2018-06-20 | 5,390 | 5,500 | 5,370 | 5,500 | 493,700 | 5,500 |
| 2018-06-19 | 5,480 | 5,570 | 5,290 | 5,370 | 748,600 | 5,370 |
| 2018-06-18 | 5,380 | 5,450 | 5,240 | 5,430 | 500,300 | 5,430 |
| 2018-06-15 | 5,420 | 5,480 | 5,350 | 5,350 | 542,700 | 5,350 |
| 2018-06-14 | 5,300 | 5,440 | 5,300 | 5,420 | 790,300 | 5,420 |
| 2018-06-13 | 5,200 | 5,350 | 5,190 | 5,330 | 1,205,700 | 5,330 |
| 2018-06-12 | 5,130 | 5,220 | 5,030 | 5,150 | 1,110,100 | 5,150 |
| 2018-06-11 | 4,970 | 5,200 | 4,970 | 5,170 | 4,299,700 | 5,170 |
| 2018-06-08 | 5,110 | 5,140 | 5,060 | 5,070 | 536,800 | 5,070 |
| 2018-06-07 | 5,200 | 5,250 | 5,140 | 5,170 | 581,600 | 5,170 |
| 2018-06-06 | 5,280 | 5,320 | 5,170 | 5,200 | 706,400 | 5,200 |
| 2018-06-05 | 5,430 | 5,540 | 5,330 | 5,370 | 790,100 | 5,370 |
| 2018-06-04 | 5,440 | 5,470 | 5,400 | 5,450 | 493,500 | 5,450 |
| 2018-06-01 | 5,330 | 5,460 | 5,320 | 5,420 | 749,400 | 5,420 |
| 2018-05-31 | 5,250 | 5,400 | 5,210 | 5,370 | 2,886,500 | 5,370 |
| 2018-05-30 | 5,750 | 5,800 | 5,270 | 5,270 | 2,144,100 | 5,270 |
| 2018-05-29 | 5,650 | 5,890 | 5,610 | 5,810 | 1,218,100 | 5,810 |
| 2018-05-28 | 5,760 | 5,790 | 5,580 | 5,580 | 570,700 | 5,580 |
| 2018-05-25 | 5,610 | 5,920 | 5,540 | 5,850 | 1,065,100 | 5,850 |
| 2018-05-24 | 5,500 | 5,730 | 5,470 | 5,630 | 949,400 | 5,630 |
| 2018-05-23 | 5,540 | 5,600 | 5,250 | 5,540 | 1,632,600 | 5,540 |
| 2018-05-22 | 5,690 | 5,780 | 5,610 | 5,740 | 238,400 | 5,740 |
| 2018-05-21 | 5,830 | 5,830 | 5,650 | 5,690 | 222,400 | 5,690 |
| 2018-05-18 | 5,800 | 5,890 | 5,750 | 5,810 | 135,300 | 5,810 |
| 2018-05-17 | 5,900 | 5,910 | 5,730 | 5,740 | 183,400 | 5,740 |
| 2018-05-16 | 5,890 | 5,960 | 5,830 | 5,900 | 163,300 | 5,900 |
| 2018-05-15 | 5,990 | 6,030 | 5,890 | 5,940 | 224,900 | 5,940 |
| 2018-05-14 | 5,920 | 6,150 | 5,890 | 5,950 | 632,600 | 5,950 |
| 2018-05-11 | 5,550 | 5,690 | 5,190 | 5,630 | 505,200 | 5,630 |
| 2018-05-10 | 5,400 | 5,510 | 5,330 | 5,510 | 262,600 | 5,510 |
| 2018-05-09 | 5,500 | 5,530 | 5,410 | 5,460 | 285,800 | 5,460 |
| 2018-05-08 | 5,200 | 5,450 | 5,190 | 5,410 | 368,400 | 5,410 |
| 2018-05-07 | 5,400 | 5,440 | 5,150 | 5,200 | 487,500 | 5,200 |
| 2018-05-02 | 5,540 | 5,650 | 5,440 | 5,530 | 326,400 | 5,530 |
| 2018-05-01 | 5,300 | 5,600 | 5,250 | 5,510 | 438,500 | 5,510 |
| 2018-04-27 | 5,100 | 5,220 | 5,090 | 5,130 | 188,000 | 5,130 |
| 2018-04-26 | 5,290 | 5,310 | 5,060 | 5,160 | 241,300 | 5,160 |
| 2018-04-25 | 5,390 | 5,410 | 5,320 | 5,320 | 103,300 | 5,320 |
| 2018-04-24 | 5,340 | 5,440 | 5,260 | 5,390 | 181,700 | 5,390 |
| 2018-04-23 | 5,390 | 5,400 | 5,220 | 5,290 | 213,000 | 5,290 |
| 2018-04-20 | 5,290 | 5,430 | 5,250 | 5,390 | 167,500 | 5,390 |
| 2018-04-19 | 5,520 | 5,520 | 5,250 | 5,290 | 239,400 | 5,290 |
| 2018-04-18 | 5,280 | 5,480 | 5,140 | 5,450 | 308,300 | 5,450 |
| 2018-04-17 | 5,490 | 5,500 | 5,210 | 5,360 | 571,800 | 5,360 |
| 2018-04-16 | 5,520 | 5,620 | 5,450 | 5,520 | 311,700 | 5,520 |
| 2018-04-13 | 5,810 | 5,830 | 5,510 | 5,610 | 279,100 | 5,610 |
| 2018-04-12 | 5,700 | 5,880 | 5,690 | 5,810 | 201,800 | 5,810 |
| 2018-04-11 | 5,840 | 5,860 | 5,680 | 5,770 | 275,200 | 5,770 |
| 2018-04-10 | 6,000 | 6,040 | 5,700 | 5,780 | 394,700 | 5,780 |
| 2018-04-09 | 6,070 | 6,100 | 5,960 | 6,090 | 198,200 | 6,090 |
| 2018-04-06 | 5,890 | 6,140 | 5,870 | 6,070 | 302,000 | 6,070 |
| 2018-04-05 | 6,060 | 6,070 | 5,770 | 5,900 | 306,900 | 5,900 |
| 2018-04-04 | 6,140 | 6,160 | 5,950 | 5,950 | 166,300 | 5,950 |
| 2018-04-03 | 6,100 | 6,170 | 6,060 | 6,080 | 192,100 | 6,080 |
| 2018-03-30 | 6,040 | 6,290 | 5,960 | 6,170 | 337,800 | 6,170 |
| 2018-03-29 | 6,030 | 6,070 | 5,870 | 5,940 | 291,100 | 5,940 |
| 2018-03-28 | 6,070 | 6,200 | 5,750 | 5,910 | 518,100 | 5,910 |
| 2018-03-27 | 6,430 | 6,440 | 6,070 | 6,120 | 380,500 | 6,120 |
| 2018-03-26 | 6,210 | 6,280 | 6,020 | 6,260 | 271,000 | 6,260 |
| 2018-03-23 | 6,110 | 6,370 | 6,110 | 6,310 | 348,100 | 6,310 |
| 2018-03-22 | 6,270 | 6,470 | 6,220 | 6,370 | 315,700 | 6,370 |
| 2018-03-20 | 6,350 | 6,410 | 6,170 | 6,310 | 316,000 | 6,310 |
| 2018-03-19 | 6,600 | 6,670 | 6,310 | 6,450 | 358,100 | 6,450 |
| 2018-03-16 | 6,750 | 6,750 | 6,580 | 6,710 | 206,800 | 6,710 |
| 2018-03-15 | 6,410 | 6,680 | 6,210 | 6,650 | 373,600 | 6,650 |
| 2018-03-14 | 6,570 | 6,650 | 6,480 | 6,490 | 338,200 | 6,490 |
| 2018-03-13 | 6,500 | 6,700 | 6,470 | 6,670 | 356,100 | 6,670 |
| 2018-03-12 | 6,340 | 6,480 | 6,260 | 6,370 | 210,900 | 6,370 |
| 2018-03-09 | 6,300 | 6,340 | 6,140 | 6,240 | 190,000 | 6,240 |
| 2018-03-08 | 6,150 | 6,300 | 6,050 | 6,300 | 413,800 | 6,300 |
| 2018-03-07 | 6,070 | 6,130 | 5,860 | 6,040 | 265,900 | 6,040 |
| 2018-03-06 | 5,810 | 6,080 | 5,770 | 6,080 | 286,000 | 6,080 |
| 2018-03-05 | 5,870 | 5,950 | 5,650 | 5,680 | 218,000 | 5,680 |
| 2018-03-02 | 5,900 | 6,020 | 5,800 | 5,910 | 248,700 | 5,910 |
| 2018-03-01 | 6,100 | 6,100 | 5,920 | 6,000 | 267,500 | 6,000 |
| 2018-02-28 | 5,980 | 6,180 | 5,920 | 6,090 | 419,100 | 6,090 |
| 2018-02-27 | 5,870 | 5,900 | 5,800 | 5,880 | 168,900 | 5,880 |
| 2018-02-26 | 5,870 | 5,870 | 5,770 | 5,810 | 98,200 | 5,810 |
| 2018-02-23 | 5,850 | 5,870 | 5,740 | 5,800 | 121,100 | 5,800 |
| 2018-02-22 | 5,850 | 6,000 | 5,780 | 5,860 | 240,800 | 5,860 |
| 2018-02-21 | 5,720 | 6,000 | 5,690 | 5,880 | 301,300 | 5,880 |
| 2018-02-20 | 5,730 | 5,770 | 5,590 | 5,680 | 196,000 | 5,680 |
| 2018-02-19 | 5,740 | 5,740 | 5,470 | 5,730 | 346,700 | 5,730 |
| 2018-02-16 | 5,690 | 5,740 | 5,570 | 5,640 | 266,800 | 5,640 |
| 2018-02-15 | 5,480 | 5,700 | 5,420 | 5,650 | 324,000 | 5,650 |
| 2018-02-14 | 5,380 | 5,490 | 5,320 | 5,390 | 396,000 | 5,390 |
| 2018-02-13 | 5,390 | 5,400 | 5,200 | 5,260 | 333,100 | 5,260 |
| 2018-02-09 | 4,990 | 5,270 | 4,905 | 5,130 | 340,400 | 5,130 |
| 2018-02-08 | 5,330 | 5,490 | 5,210 | 5,390 | 268,900 | 5,390 |
| 2018-02-07 | 5,560 | 5,580 | 5,180 | 5,240 | 308,700 | 5,240 |
| 2018-02-06 | 4,890 | 5,200 | 4,805 | 5,020 | 628,600 | 5,020 |
| 2018-02-05 | 5,730 | 5,790 | 5,440 | 5,460 | 518,800 | 5,460 |
| 2018-02-02 | 5,990 | 6,020 | 5,890 | 5,980 | 194,700 | 5,980 |
| 2018-02-01 | 5,890 | 5,980 | 5,840 | 5,940 | 162,500 | 5,940 |
| 2018-01-31 | 5,850 | 5,920 | 5,790 | 5,820 | 133,400 | 5,820 |
| 2018-01-30 | 5,800 | 5,900 | 5,700 | 5,840 | 183,600 | 5,840 |
| 2018-01-29 | 5,930 | 5,930 | 5,770 | 5,780 | 124,800 | 5,780 |
| 2018-01-26 | 5,900 | 5,970 | 5,830 | 5,830 | 146,100 | 5,830 |
| 2018-01-25 | 5,910 | 5,970 | 5,770 | 5,970 | 144,400 | 5,970 |
| 2018-01-24 | 6,000 | 6,020 | 5,890 | 5,920 | 136,200 | 5,920 |
| 2018-01-23 | 5,820 | 5,990 | 5,810 | 5,960 | 215,200 | 5,960 |
| 2018-01-22 | 5,800 | 5,800 | 5,680 | 5,780 | 178,400 | 5,780 |
| 2018-01-19 | 5,720 | 5,820 | 5,690 | 5,800 | 171,000 | 5,800 |
| 2018-01-18 | 5,760 | 5,840 | 5,620 | 5,620 | 186,800 | 5,620 |
| 2018-01-17 | 5,620 | 5,810 | 5,600 | 5,720 | 315,700 | 5,720 |
| 2018-01-16 | 5,520 | 5,680 | 5,460 | 5,620 | 200,500 | 5,620 |
| 2018-01-15 | 5,530 | 5,550 | 5,360 | 5,490 | 165,200 | 5,490 |
| 2018-01-12 | 5,340 | 5,530 | 5,300 | 5,530 | 414,600 | 5,530 |
| 2018-01-11 | 5,220 | 5,360 | 5,170 | 5,270 | 273,300 | 5,270 |
| 2018-01-10 | 5,200 | 5,250 | 5,120 | 5,210 | 140,900 | 5,210 |
| 2018-01-09 | 5,320 | 5,320 | 5,130 | 5,260 | 235,500 | 5,260 |
| 2018-01-05 | 5,280 | 5,330 | 5,260 | 5,270 | 143,300 | 5,270 |
| 2018-01-04 | 5,380 | 5,380 | 5,280 | 5,330 | 173,500 | 5,330 |
分割・併合履歴 ： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株
