4927 (株)ポーラ・オルビスホールディングス 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 | 3,020 | 3,035 | 2,935 | 2,969 | 849,800 | 2,969 |
| 2018-12-27 | 2,880 | 3,090 | 2,873 | 3,025 | 1,560,300 | 3,025 |
| 2018-12-26 | 2,800 | 2,889 | 2,717 | 2,771 | 1,316,700 | 2,771 |
| 2018-12-25 | 2,900 | 2,979 | 2,687 | 2,802 | 1,896,200 | 2,802 |
| 2018-12-21 | 2,976 | 3,005 | 2,929 | 2,950 | 2,279,100 | 2,950 |
| 2018-12-20 | 2,825 | 3,020 | 2,825 | 2,979 | 2,370,000 | 2,979 |
| 2018-12-19 | 2,819 | 2,875 | 2,778 | 2,860 | 824,300 | 2,860 |
| 2018-12-18 | 2,838 | 2,887 | 2,812 | 2,824 | 765,200 | 2,824 |
| 2018-12-17 | 2,924 | 2,930 | 2,852 | 2,881 | 1,010,000 | 2,881 |
| 2018-12-14 | 2,982 | 3,070 | 2,940 | 2,941 | 996,900 | 2,941 |
| 2018-12-13 | 2,961 | 2,994 | 2,912 | 2,992 | 1,138,900 | 2,992 |
| 2018-12-12 | 3,010 | 3,040 | 2,950 | 2,985 | 1,172,200 | 2,985 |
| 2018-12-11 | 2,962 | 2,987 | 2,916 | 2,935 | 967,500 | 2,935 |
| 2018-12-10 | 2,978 | 3,020 | 2,952 | 2,984 | 848,000 | 2,984 |
| 2018-12-07 | 3,015 | 3,045 | 2,976 | 3,025 | 906,700 | 3,025 |
| 2018-12-06 | 3,115 | 3,115 | 2,975 | 3,000 | 806,900 | 3,000 |
| 2018-12-05 | 3,140 | 3,140 | 3,085 | 3,115 | 742,300 | 3,115 |
| 2018-12-04 | 3,235 | 3,300 | 3,195 | 3,200 | 982,000 | 3,200 |
| 2018-12-03 | 3,220 | 3,280 | 3,190 | 3,270 | 706,600 | 3,270 |
| 2018-11-30 | 3,100 | 3,220 | 3,100 | 3,205 | 1,388,100 | 3,205 |
| 2018-11-29 | 3,145 | 3,145 | 3,045 | 3,090 | 1,208,600 | 3,090 |
| 2018-11-28 | 3,250 | 3,255 | 3,135 | 3,150 | 914,800 | 3,150 |
| 2018-11-27 | 3,175 | 3,260 | 3,165 | 3,230 | 1,258,800 | 3,230 |
| 2018-11-26 | 3,245 | 3,265 | 3,205 | 3,240 | 630,000 | 3,240 |
| 2018-11-22 | 3,115 | 3,260 | 3,115 | 3,250 | 768,500 | 3,250 |
| 2018-11-21 | 3,120 | 3,160 | 3,090 | 3,135 | 551,100 | 3,135 |
| 2018-11-20 | 3,150 | 3,200 | 3,130 | 3,165 | 716,900 | 3,165 |
| 2018-11-19 | 3,170 | 3,270 | 3,165 | 3,215 | 535,100 | 3,215 |
| 2018-11-16 | 3,245 | 3,280 | 3,150 | 3,150 | 685,300 | 3,150 |
| 2018-11-15 | 3,155 | 3,235 | 3,145 | 3,225 | 689,400 | 3,225 |
| 2018-11-14 | 3,175 | 3,235 | 3,165 | 3,190 | 919,900 | 3,190 |
| 2018-11-13 | 2,999 | 3,170 | 2,982 | 3,140 | 1,233,900 | 3,140 |
| 2018-11-12 | 3,085 | 3,085 | 2,964 | 3,045 | 1,227,900 | 3,045 |
| 2018-11-09 | 3,240 | 3,265 | 3,110 | 3,110 | 1,021,500 | 3,110 |
| 2018-11-08 | 3,235 | 3,285 | 3,215 | 3,265 | 826,300 | 3,265 |
| 2018-11-07 | 3,195 | 3,265 | 3,130 | 3,150 | 1,200,800 | 3,150 |
| 2018-11-06 | 3,120 | 3,160 | 3,090 | 3,140 | 983,800 | 3,140 |
| 2018-11-05 | 3,205 | 3,210 | 3,100 | 3,100 | 1,270,600 | 3,100 |
| 2018-11-02 | 3,080 | 3,285 | 3,080 | 3,275 | 1,671,800 | 3,275 |
| 2018-11-01 | 3,015 | 3,175 | 3,010 | 3,080 | 1,802,700 | 3,080 |
| 2018-10-31 | 2,921 | 3,065 | 2,753 | 3,020 | 4,882,400 | 3,020 |
| 2018-10-30 | 3,120 | 3,265 | 3,085 | 3,230 | 1,258,700 | 3,230 |
| 2018-10-29 | 3,190 | 3,265 | 3,155 | 3,160 | 882,700 | 3,160 |
| 2018-10-26 | 3,220 | 3,255 | 3,125 | 3,150 | 1,141,300 | 3,150 |
| 2018-10-25 | 3,180 | 3,210 | 3,160 | 3,180 | 999,000 | 3,180 |
| 2018-10-24 | 3,400 | 3,445 | 3,240 | 3,260 | 1,493,200 | 3,260 |
| 2018-10-23 | 3,355 | 3,375 | 3,255 | 3,260 | 1,132,400 | 3,260 |
| 2018-10-22 | 3,275 | 3,435 | 3,270 | 3,415 | 1,567,600 | 3,415 |
| 2018-10-19 | 3,205 | 3,280 | 3,165 | 3,270 | 1,529,300 | 3,270 |
| 2018-10-18 | 3,375 | 3,395 | 3,255 | 3,275 | 1,313,200 | 3,275 |
| 2018-10-17 | 3,435 | 3,450 | 3,360 | 3,385 | 1,276,200 | 3,385 |
| 2018-10-16 | 3,405 | 3,435 | 3,345 | 3,375 | 1,446,800 | 3,375 |
| 2018-10-15 | 3,595 | 3,620 | 3,490 | 3,490 | 1,022,400 | 3,490 |
| 2018-10-12 | 3,540 | 3,665 | 3,535 | 3,640 | 1,339,400 | 3,640 |
| 2018-10-11 | 3,485 | 3,615 | 3,475 | 3,540 | 1,953,200 | 3,540 |
| 2018-10-10 | 3,825 | 3,880 | 3,740 | 3,745 | 1,194,900 | 3,745 |
| 2018-10-09 | 3,895 | 3,920 | 3,780 | 3,830 | 1,362,800 | 3,830 |
| 2018-10-05 | 3,960 | 4,055 | 3,890 | 3,985 | 1,410,800 | 3,985 |
| 2018-10-04 | 4,260 | 4,295 | 3,980 | 4,020 | 2,239,800 | 4,020 |
| 2018-10-03 | 4,235 | 4,280 | 4,195 | 4,240 | 992,100 | 4,240 |
| 2018-10-02 | 4,170 | 4,275 | 4,150 | 4,215 | 1,436,600 | 4,215 |
| 2018-10-01 | 4,170 | 4,215 | 4,080 | 4,110 | 1,149,300 | 4,110 |
| 2018-09-28 | 4,100 | 4,170 | 4,065 | 4,150 | 1,615,900 | 4,150 |
| 2018-09-27 | 4,040 | 4,090 | 3,990 | 4,005 | 1,488,300 | 4,005 |
| 2018-09-26 | 3,945 | 4,025 | 3,910 | 3,995 | 1,123,600 | 3,995 |
| 2018-09-25 | 3,800 | 3,930 | 3,790 | 3,920 | 1,045,400 | 3,920 |
| 2018-09-21 | 3,885 | 3,890 | 3,770 | 3,775 | 920,900 | 3,775 |
| 2018-09-20 | 3,800 | 3,845 | 3,740 | 3,835 | 872,900 | 3,835 |
| 2018-09-19 | 3,855 | 3,860 | 3,780 | 3,805 | 987,100 | 3,805 |
| 2018-09-18 | 3,610 | 3,800 | 3,580 | 3,785 | 838,500 | 3,785 |
| 2018-09-14 | 3,705 | 3,710 | 3,600 | 3,615 | 896,300 | 3,615 |
| 2018-09-13 | 3,590 | 3,700 | 3,590 | 3,660 | 1,128,400 | 3,660 |
| 2018-09-12 | 3,500 | 3,530 | 3,455 | 3,520 | 715,700 | 3,520 |
| 2018-09-11 | 3,425 | 3,550 | 3,420 | 3,500 | 985,100 | 3,500 |
| 2018-09-10 | 3,500 | 3,500 | 3,415 | 3,425 | 1,162,600 | 3,425 |
| 2018-09-07 | 3,635 | 3,685 | 3,525 | 3,540 | 1,694,100 | 3,540 |
| 2018-09-06 | 3,725 | 3,780 | 3,690 | 3,705 | 1,127,500 | 3,705 |
| 2018-09-05 | 3,955 | 3,965 | 3,775 | 3,795 | 1,133,800 | 3,795 |
| 2018-09-04 | 3,930 | 4,005 | 3,890 | 3,990 | 760,000 | 3,990 |
| 2018-09-03 | 3,915 | 3,935 | 3,890 | 3,925 | 511,400 | 3,925 |
| 2018-08-31 | 3,860 | 3,935 | 3,845 | 3,920 | 779,100 | 3,920 |
| 2018-08-30 | 3,885 | 3,915 | 3,845 | 3,885 | 1,452,500 | 3,885 |
| 2018-08-29 | 3,885 | 3,910 | 3,845 | 3,855 | 594,200 | 3,855 |
| 2018-08-28 | 3,935 | 3,940 | 3,815 | 3,885 | 811,600 | 3,885 |
| 2018-08-27 | 3,835 | 3,885 | 3,810 | 3,880 | 617,400 | 3,880 |
| 2018-08-24 | 3,830 | 3,840 | 3,765 | 3,795 | 723,300 | 3,795 |
| 2018-08-23 | 3,765 | 3,790 | 3,710 | 3,770 | 763,600 | 3,770 |
| 2018-08-22 | 3,765 | 3,770 | 3,660 | 3,760 | 801,700 | 3,760 |
| 2018-08-21 | 3,690 | 3,770 | 3,660 | 3,755 | 806,600 | 3,755 |
| 2018-08-20 | 3,700 | 3,750 | 3,685 | 3,715 | 759,500 | 3,715 |
| 2018-08-17 | 3,715 | 3,740 | 3,640 | 3,670 | 854,200 | 3,670 |
| 2018-08-16 | 3,650 | 3,725 | 3,610 | 3,665 | 1,376,800 | 3,665 |
| 2018-08-15 | 3,775 | 3,810 | 3,715 | 3,750 | 909,400 | 3,750 |
| 2018-08-14 | 3,800 | 3,865 | 3,775 | 3,805 | 804,200 | 3,805 |
| 2018-08-13 | 3,795 | 3,815 | 3,730 | 3,750 | 1,204,200 | 3,750 |
| 2018-08-10 | 3,920 | 3,935 | 3,805 | 3,820 | 1,182,100 | 3,820 |
| 2018-08-09 | 3,900 | 3,945 | 3,860 | 3,920 | 1,595,600 | 3,920 |
| 2018-08-08 | 3,980 | 4,025 | 3,920 | 3,925 | 1,690,900 | 3,925 |
| 2018-08-07 | 4,095 | 4,095 | 3,995 | 4,025 | 1,644,700 | 4,025 |
| 2018-08-06 | 4,235 | 4,275 | 4,155 | 4,160 | 971,300 | 4,160 |
| 2018-08-03 | 4,260 | 4,335 | 4,190 | 4,230 | 1,238,900 | 4,230 |
| 2018-08-02 | 4,385 | 4,390 | 4,185 | 4,215 | 1,508,000 | 4,215 |
| 2018-08-01 | 4,420 | 4,475 | 4,370 | 4,455 | 1,114,200 | 4,455 |
| 2018-07-31 | 4,440 | 4,475 | 4,265 | 4,330 | 1,809,700 | 4,330 |
| 2018-07-30 | 4,710 | 4,745 | 4,635 | 4,720 | 804,300 | 4,720 |
| 2018-07-27 | 4,610 | 4,725 | 4,605 | 4,710 | 588,900 | 4,710 |
| 2018-07-26 | 4,585 | 4,620 | 4,560 | 4,605 | 385,700 | 4,605 |
| 2018-07-25 | 4,505 | 4,630 | 4,495 | 4,570 | 623,800 | 4,570 |
| 2018-07-24 | 4,505 | 4,530 | 4,425 | 4,480 | 762,200 | 4,480 |
| 2018-07-23 | 4,535 | 4,565 | 4,450 | 4,465 | 743,400 | 4,465 |
| 2018-07-20 | 4,585 | 4,665 | 4,545 | 4,600 | 768,500 | 4,600 |
| 2018-07-19 | 4,850 | 4,850 | 4,605 | 4,610 | 1,088,100 | 4,610 |
| 2018-07-18 | 4,950 | 4,985 | 4,865 | 4,875 | 581,400 | 4,875 |
| 2018-07-17 | 4,900 | 4,955 | 4,855 | 4,925 | 529,200 | 4,925 |
| 2018-07-13 | 4,820 | 4,910 | 4,800 | 4,880 | 476,700 | 4,880 |
| 2018-07-12 | 4,745 | 4,875 | 4,735 | 4,820 | 566,800 | 4,820 |
| 2018-07-11 | 4,675 | 4,775 | 4,615 | 4,755 | 543,800 | 4,755 |
| 2018-07-10 | 4,800 | 4,820 | 4,675 | 4,695 | 503,500 | 4,695 |
| 2018-07-09 | 4,725 | 4,770 | 4,675 | 4,770 | 460,000 | 4,770 |
| 2018-07-06 | 4,700 | 4,755 | 4,610 | 4,720 | 682,400 | 4,720 |
| 2018-07-05 | 4,795 | 4,830 | 4,620 | 4,635 | 726,400 | 4,635 |
| 2018-07-04 | 4,640 | 4,785 | 4,615 | 4,770 | 603,600 | 4,770 |
| 2018-07-03 | 4,660 | 4,710 | 4,580 | 4,620 | 758,900 | 4,620 |
| 2018-07-02 | 4,875 | 4,875 | 4,635 | 4,645 | 539,300 | 4,645 |
| 2018-06-29 | 4,850 | 4,905 | 4,830 | 4,875 | 582,900 | 4,875 |
| 2018-06-28 | 4,815 | 4,865 | 4,765 | 4,830 | 469,400 | 4,830 |
| 2018-06-27 | 4,780 | 4,920 | 4,780 | 4,855 | 664,400 | 4,855 |
| 2018-06-26 | 4,800 | 4,875 | 4,745 | 4,780 | 1,318,500 | 4,780 |
| 2018-06-25 | 4,990 | 5,000 | 4,855 | 4,870 | 596,900 | 4,870 |
| 2018-06-22 | 4,905 | 5,010 | 4,905 | 4,975 | 671,600 | 4,975 |
| 2018-06-21 | 4,960 | 5,010 | 4,915 | 4,930 | 907,000 | 4,930 |
| 2018-06-20 | 5,010 | 5,100 | 4,960 | 4,980 | 726,300 | 4,980 |
| 2018-06-19 | 5,200 | 5,240 | 4,980 | 4,995 | 719,600 | 4,995 |
| 2018-06-18 | 5,210 | 5,250 | 5,140 | 5,240 | 423,500 | 5,240 |
| 2018-06-15 | 5,230 | 5,320 | 5,170 | 5,220 | 751,700 | 5,220 |
| 2018-06-14 | 5,090 | 5,160 | 5,010 | 5,130 | 603,100 | 5,130 |
| 2018-06-13 | 5,000 | 5,140 | 4,975 | 5,120 | 664,700 | 5,120 |
| 2018-06-12 | 5,000 | 5,030 | 4,855 | 4,980 | 1,123,200 | 4,980 |
| 2018-06-11 | 5,050 | 5,080 | 4,930 | 5,010 | 652,700 | 5,010 |
| 2018-06-08 | 4,920 | 5,060 | 4,905 | 5,050 | 747,200 | 5,050 |
| 2018-06-07 | 4,840 | 4,955 | 4,820 | 4,955 | 874,400 | 4,955 |
| 2018-06-06 | 4,950 | 4,955 | 4,805 | 4,815 | 1,232,200 | 4,815 |
| 2018-06-05 | 4,830 | 4,975 | 4,830 | 4,945 | 1,077,400 | 4,945 |
| 2018-06-04 | 5,000 | 5,030 | 4,790 | 4,815 | 1,695,900 | 4,815 |
| 2018-06-01 | 5,290 | 5,350 | 5,060 | 5,100 | 1,286,900 | 5,100 |
| 2018-05-31 | 5,200 | 5,410 | 5,180 | 5,390 | 1,054,400 | 5,390 |
| 2018-05-30 | 5,240 | 5,300 | 5,130 | 5,140 | 518,100 | 5,140 |
| 2018-05-29 | 5,210 | 5,280 | 5,170 | 5,260 | 391,300 | 5,260 |
| 2018-05-28 | 5,300 | 5,320 | 5,200 | 5,200 | 297,300 | 5,200 |
| 2018-05-25 | 5,110 | 5,300 | 5,100 | 5,250 | 617,900 | 5,250 |
| 2018-05-24 | 5,150 | 5,200 | 5,110 | 5,130 | 630,500 | 5,130 |
| 2018-05-23 | 5,150 | 5,200 | 5,090 | 5,180 | 479,100 | 5,180 |
| 2018-05-22 | 5,160 | 5,160 | 5,090 | 5,130 | 443,000 | 5,130 |
| 2018-05-21 | 5,070 | 5,200 | 5,060 | 5,150 | 542,900 | 5,150 |
| 2018-05-18 | 5,000 | 5,070 | 4,945 | 5,030 | 358,500 | 5,030 |
| 2018-05-17 | 5,030 | 5,060 | 4,975 | 4,980 | 429,500 | 4,980 |
| 2018-05-16 | 5,020 | 5,080 | 5,010 | 5,020 | 333,400 | 5,020 |
| 2018-05-15 | 5,050 | 5,150 | 5,010 | 5,040 | 591,200 | 5,040 |
| 2018-05-14 | 5,080 | 5,110 | 5,010 | 5,050 | 771,200 | 5,050 |
| 2018-05-11 | 5,050 | 5,070 | 5,000 | 5,030 | 484,500 | 5,030 |
| 2018-05-10 | 5,100 | 5,100 | 5,020 | 5,070 | 519,200 | 5,070 |
| 2018-05-09 | 5,050 | 5,140 | 5,030 | 5,130 | 680,200 | 5,130 |
| 2018-05-08 | 5,030 | 5,070 | 4,945 | 5,030 | 804,900 | 5,030 |
| 2018-05-07 | 4,950 | 5,050 | 4,920 | 5,030 | 839,100 | 5,030 |
| 2018-05-02 | 4,805 | 5,010 | 4,760 | 4,910 | 1,978,200 | 4,910 |
| 2018-05-01 | 4,820 | 4,830 | 4,705 | 4,805 | 1,232,300 | 4,805 |
| 2018-04-27 | 4,740 | 4,800 | 4,725 | 4,780 | 811,000 | 4,780 |
| 2018-04-26 | 4,690 | 4,750 | 4,645 | 4,750 | 622,900 | 4,750 |
| 2018-04-25 | 4,730 | 4,745 | 4,680 | 4,735 | 541,400 | 4,735 |
| 2018-04-24 | 4,670 | 4,735 | 4,625 | 4,735 | 424,900 | 4,735 |
| 2018-04-23 | 4,660 | 4,705 | 4,625 | 4,665 | 460,200 | 4,665 |
| 2018-04-20 | 4,665 | 4,730 | 4,640 | 4,710 | 595,300 | 4,710 |
| 2018-04-19 | 4,800 | 4,820 | 4,600 | 4,630 | 1,000,700 | 4,630 |
| 2018-04-18 | 4,750 | 4,840 | 4,735 | 4,825 | 693,300 | 4,825 |
| 2018-04-17 | 4,645 | 4,770 | 4,635 | 4,750 | 829,100 | 4,750 |
| 2018-04-16 | 4,705 | 4,750 | 4,665 | 4,685 | 757,800 | 4,685 |
| 2018-04-13 | 4,775 | 4,775 | 4,650 | 4,665 | 537,300 | 4,665 |
| 2018-04-12 | 4,765 | 4,845 | 4,715 | 4,775 | 806,600 | 4,775 |
| 2018-04-11 | 4,805 | 4,830 | 4,630 | 4,715 | 1,205,300 | 4,715 |
| 2018-04-10 | 5,020 | 5,210 | 4,825 | 4,875 | 2,173,200 | 4,875 |
| 2018-04-09 | 4,880 | 4,995 | 4,805 | 4,965 | 1,147,500 | 4,965 |
| 2018-04-06 | 4,695 | 4,910 | 4,695 | 4,845 | 1,162,700 | 4,845 |
| 2018-04-05 | 4,640 | 4,710 | 4,545 | 4,670 | 919,600 | 4,670 |
| 2018-04-04 | 4,565 | 4,625 | 4,495 | 4,615 | 1,041,700 | 4,615 |
| 2018-04-03 | 4,330 | 4,510 | 4,320 | 4,500 | 578,000 | 4,500 |
| 2018-03-30 | 4,400 | 4,405 | 4,285 | 4,360 | 573,600 | 4,360 |
| 2018-03-29 | 4,325 | 4,460 | 4,325 | 4,395 | 778,100 | 4,395 |
| 2018-03-28 | 4,275 | 4,305 | 4,240 | 4,290 | 771,600 | 4,290 |
| 2018-03-27 | 4,290 | 4,345 | 4,270 | 4,310 | 763,400 | 4,310 |
| 2018-03-26 | 4,220 | 4,270 | 4,140 | 4,270 | 933,600 | 4,270 |
| 2018-03-23 | 4,365 | 4,395 | 4,255 | 4,260 | 959,400 | 4,260 |
| 2018-03-22 | 4,305 | 4,475 | 4,300 | 4,465 | 613,600 | 4,465 |
| 2018-03-20 | 4,360 | 4,360 | 4,270 | 4,310 | 610,400 | 4,310 |
| 2018-03-19 | 4,510 | 4,535 | 4,410 | 4,430 | 499,900 | 4,430 |
| 2018-03-16 | 4,505 | 4,530 | 4,475 | 4,520 | 501,800 | 4,520 |
| 2018-03-15 | 4,455 | 4,520 | 4,420 | 4,500 | 494,000 | 4,500 |
| 2018-03-14 | 4,395 | 4,510 | 4,375 | 4,485 | 449,100 | 4,485 |
| 2018-03-13 | 4,410 | 4,460 | 4,405 | 4,445 | 399,100 | 4,445 |
| 2018-03-12 | 4,500 | 4,505 | 4,395 | 4,430 | 455,300 | 4,430 |
| 2018-03-09 | 4,500 | 4,555 | 4,415 | 4,445 | 606,300 | 4,445 |
| 2018-03-08 | 4,515 | 4,515 | 4,420 | 4,430 | 513,700 | 4,430 |
| 2018-03-07 | 4,555 | 4,585 | 4,480 | 4,485 | 630,600 | 4,485 |
| 2018-03-06 | 4,550 | 4,595 | 4,475 | 4,560 | 675,900 | 4,560 |
| 2018-03-05 | 4,440 | 4,515 | 4,440 | 4,510 | 496,800 | 4,510 |
| 2018-03-02 | 4,365 | 4,510 | 4,365 | 4,490 | 763,900 | 4,490 |
| 2018-03-01 | 4,505 | 4,515 | 4,400 | 4,450 | 517,100 | 4,450 |
| 2018-02-28 | 4,510 | 4,555 | 4,505 | 4,515 | 562,500 | 4,515 |
| 2018-02-27 | 4,500 | 4,565 | 4,470 | 4,555 | 583,000 | 4,555 |
| 2018-02-26 | 4,465 | 4,490 | 4,410 | 4,455 | 637,400 | 4,455 |
| 2018-02-23 | 4,500 | 4,530 | 4,390 | 4,415 | 558,600 | 4,415 |
| 2018-02-22 | 4,470 | 4,565 | 4,440 | 4,500 | 824,600 | 4,500 |
| 2018-02-21 | 4,630 | 4,640 | 4,480 | 4,515 | 1,109,900 | 4,515 |
| 2018-02-20 | 4,640 | 4,680 | 4,605 | 4,630 | 535,900 | 4,630 |
| 2018-02-19 | 4,590 | 4,680 | 4,560 | 4,635 | 708,900 | 4,635 |
| 2018-02-16 | 4,450 | 4,615 | 4,445 | 4,550 | 1,062,100 | 4,550 |
| 2018-02-15 | 4,285 | 4,455 | 4,285 | 4,395 | 1,166,900 | 4,395 |
| 2018-02-14 | 4,300 | 4,385 | 4,255 | 4,355 | 936,500 | 4,355 |
| 2018-02-13 | 4,195 | 4,315 | 4,185 | 4,255 | 913,300 | 4,255 |
| 2018-02-09 | 4,070 | 4,135 | 4,055 | 4,115 | 807,000 | 4,115 |
| 2018-02-08 | 4,200 | 4,230 | 4,145 | 4,175 | 582,800 | 4,175 |
| 2018-02-07 | 4,220 | 4,275 | 4,125 | 4,135 | 866,700 | 4,135 |
| 2018-02-06 | 4,000 | 4,105 | 3,980 | 4,045 | 995,100 | 4,045 |
| 2018-02-05 | 4,350 | 4,405 | 4,265 | 4,295 | 800,300 | 4,295 |
| 2018-02-02 | 4,335 | 4,480 | 4,310 | 4,450 | 631,600 | 4,450 |
| 2018-02-01 | 4,320 | 4,395 | 4,295 | 4,380 | 557,200 | 4,380 |
| 2018-01-31 | 4,305 | 4,350 | 4,270 | 4,270 | 822,300 | 4,270 |
| 2018-01-30 | 4,465 | 4,495 | 4,350 | 4,355 | 774,500 | 4,355 |
| 2018-01-29 | 4,485 | 4,490 | 4,430 | 4,465 | 441,600 | 4,465 |
| 2018-01-26 | 4,450 | 4,530 | 4,445 | 4,495 | 530,100 | 4,495 |
| 2018-01-25 | 4,450 | 4,490 | 4,435 | 4,450 | 497,500 | 4,450 |
| 2018-01-24 | 4,475 | 4,500 | 4,455 | 4,485 | 551,400 | 4,485 |
| 2018-01-23 | 4,380 | 4,515 | 4,380 | 4,495 | 755,200 | 4,495 |
| 2018-01-22 | 4,325 | 4,380 | 4,295 | 4,380 | 500,100 | 4,380 |
| 2018-01-19 | 4,275 | 4,330 | 4,275 | 4,315 | 514,000 | 4,315 |
| 2018-01-18 | 4,345 | 4,380 | 4,225 | 4,225 | 700,800 | 4,225 |
| 2018-01-17 | 4,235 | 4,300 | 4,190 | 4,290 | 768,300 | 4,290 |
| 2018-01-16 | 4,145 | 4,240 | 4,125 | 4,235 | 866,300 | 4,235 |
| 2018-01-15 | 4,100 | 4,170 | 4,095 | 4,145 | 697,300 | 4,145 |
| 2018-01-12 | 4,070 | 4,085 | 4,040 | 4,085 | 493,200 | 4,085 |
| 2018-01-11 | 4,095 | 4,175 | 4,055 | 4,080 | 983,700 | 4,080 |
| 2018-01-10 | 4,060 | 4,070 | 4,010 | 4,025 | 529,700 | 4,025 |
| 2018-01-09 | 4,080 | 4,100 | 4,040 | 4,080 | 574,400 | 4,080 |
| 2018-01-05 | 4,055 | 4,080 | 4,025 | 4,050 | 485,600 | 4,050 |
| 2018-01-04 | 4,000 | 4,055 | 3,965 | 4,050 | 747,800 | 4,050 |
分割・併合履歴 ： [2017-03-29]1株→4株
