5201 AGC(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 | 3,370 | 3,475 | 3,365 | 3,430 | 1,015,800 | 3,430 |
| 2018-12-27 | 3,305 | 3,395 | 3,290 | 3,380 | 1,268,300 | 3,380 |
| 2018-12-26 | 3,225 | 3,290 | 3,165 | 3,220 | 1,075,700 | 3,220 |
| 2018-12-25 | 3,340 | 3,345 | 3,200 | 3,230 | 1,371,400 | 3,230 |
| 2018-12-21 | 3,430 | 3,460 | 3,375 | 3,400 | 1,598,900 | 3,400 |
| 2018-12-20 | 3,545 | 3,595 | 3,445 | 3,465 | 1,236,300 | 3,465 |
| 2018-12-19 | 3,505 | 3,555 | 3,470 | 3,530 | 1,303,700 | 3,530 |
| 2018-12-18 | 3,500 | 3,565 | 3,485 | 3,535 | 955,000 | 3,535 |
| 2018-12-17 | 3,600 | 3,630 | 3,560 | 3,565 | 874,300 | 3,565 |
| 2018-12-14 | 3,620 | 3,655 | 3,580 | 3,600 | 1,254,700 | 3,600 |
| 2018-12-13 | 3,580 | 3,655 | 3,565 | 3,640 | 1,073,500 | 3,640 |
| 2018-12-12 | 3,510 | 3,580 | 3,500 | 3,555 | 1,702,900 | 3,555 |
| 2018-12-11 | 3,655 | 3,660 | 3,565 | 3,575 | 978,000 | 3,575 |
| 2018-12-10 | 3,710 | 3,710 | 3,650 | 3,665 | 889,300 | 3,665 |
| 2018-12-07 | 3,770 | 3,795 | 3,730 | 3,760 | 746,400 | 3,760 |
| 2018-12-06 | 3,785 | 3,795 | 3,710 | 3,740 | 1,106,300 | 3,740 |
| 2018-12-05 | 3,810 | 3,840 | 3,785 | 3,815 | 915,000 | 3,815 |
| 2018-12-04 | 3,980 | 3,980 | 3,855 | 3,855 | 1,169,500 | 3,855 |
| 2018-12-03 | 3,905 | 3,985 | 3,890 | 3,945 | 1,115,100 | 3,945 |
| 2018-11-30 | 3,810 | 3,855 | 3,805 | 3,855 | 1,210,200 | 3,855 |
| 2018-11-29 | 3,850 | 3,865 | 3,815 | 3,835 | 860,200 | 3,835 |
| 2018-11-28 | 3,850 | 3,850 | 3,790 | 3,805 | 873,200 | 3,805 |
| 2018-11-27 | 3,800 | 3,840 | 3,780 | 3,820 | 975,700 | 3,820 |
| 2018-11-26 | 3,780 | 3,830 | 3,775 | 3,815 | 1,048,300 | 3,815 |
| 2018-11-22 | 3,830 | 3,840 | 3,790 | 3,805 | 596,200 | 3,805 |
| 2018-11-21 | 3,750 | 3,825 | 3,740 | 3,810 | 922,400 | 3,810 |
| 2018-11-20 | 3,805 | 3,845 | 3,765 | 3,835 | 975,200 | 3,835 |
| 2018-11-19 | 3,800 | 3,830 | 3,790 | 3,830 | 733,800 | 3,830 |
| 2018-11-16 | 3,810 | 3,865 | 3,785 | 3,810 | 884,100 | 3,810 |
| 2018-11-15 | 3,780 | 3,815 | 3,760 | 3,810 | 560,200 | 3,810 |
| 2018-11-14 | 3,800 | 3,870 | 3,755 | 3,815 | 1,207,900 | 3,815 |
| 2018-11-13 | 3,815 | 3,815 | 3,740 | 3,800 | 1,123,500 | 3,800 |
| 2018-11-12 | 3,815 | 3,880 | 3,795 | 3,880 | 754,700 | 3,880 |
| 2018-11-09 | 3,790 | 3,840 | 3,770 | 3,815 | 964,000 | 3,815 |
| 2018-11-08 | 3,785 | 3,820 | 3,770 | 3,785 | 796,000 | 3,785 |
| 2018-11-07 | 3,745 | 3,770 | 3,705 | 3,715 | 1,020,000 | 3,715 |
| 2018-11-06 | 3,755 | 3,775 | 3,735 | 3,760 | 538,000 | 3,760 |
| 2018-11-05 | 3,750 | 3,790 | 3,710 | 3,750 | 973,700 | 3,750 |
| 2018-11-02 | 3,705 | 3,790 | 3,695 | 3,780 | 1,304,300 | 3,780 |
| 2018-11-01 | 3,745 | 3,760 | 3,685 | 3,695 | 901,700 | 3,695 |
| 2018-10-31 | 3,780 | 3,790 | 3,620 | 3,710 | 2,044,100 | 3,710 |
| 2018-10-30 | 3,835 | 3,940 | 3,815 | 3,900 | 1,070,700 | 3,900 |
| 2018-10-29 | 3,925 | 3,975 | 3,895 | 3,900 | 554,100 | 3,900 |
| 2018-10-26 | 3,980 | 3,990 | 3,880 | 3,925 | 954,500 | 3,925 |
| 2018-10-25 | 3,985 | 4,010 | 3,930 | 3,945 | 926,500 | 3,945 |
| 2018-10-24 | 4,210 | 4,210 | 4,090 | 4,125 | 1,092,300 | 4,125 |
| 2018-10-23 | 4,335 | 4,335 | 4,210 | 4,210 | 896,200 | 4,210 |
| 2018-10-22 | 4,360 | 4,400 | 4,320 | 4,385 | 565,100 | 4,385 |
| 2018-10-19 | 4,380 | 4,410 | 4,330 | 4,405 | 905,700 | 4,405 |
| 2018-10-18 | 4,430 | 4,465 | 4,425 | 4,425 | 596,800 | 4,425 |
| 2018-10-17 | 4,405 | 4,450 | 4,385 | 4,405 | 663,200 | 4,405 |
| 2018-10-16 | 4,325 | 4,375 | 4,310 | 4,375 | 831,100 | 4,375 |
| 2018-10-15 | 4,370 | 4,380 | 4,330 | 4,345 | 747,800 | 4,345 |
| 2018-10-12 | 4,405 | 4,455 | 4,355 | 4,440 | 1,172,800 | 4,440 |
| 2018-10-11 | 4,400 | 4,435 | 4,355 | 4,385 | 1,102,200 | 4,385 |
| 2018-10-10 | 4,550 | 4,580 | 4,490 | 4,535 | 763,300 | 4,535 |
| 2018-10-09 | 4,570 | 4,590 | 4,515 | 4,550 | 969,800 | 4,550 |
| 2018-10-05 | 4,635 | 4,675 | 4,600 | 4,620 | 1,124,500 | 4,620 |
| 2018-10-04 | 4,710 | 4,750 | 4,685 | 4,685 | 845,200 | 4,685 |
| 2018-10-03 | 4,695 | 4,715 | 4,635 | 4,650 | 850,100 | 4,650 |
| 2018-10-02 | 4,765 | 4,785 | 4,720 | 4,730 | 773,800 | 4,730 |
| 2018-10-01 | 4,735 | 4,780 | 4,710 | 4,735 | 575,400 | 4,735 |
| 2018-09-28 | 4,795 | 4,795 | 4,715 | 4,715 | 1,292,100 | 4,715 |
| 2018-09-27 | 4,815 | 4,820 | 4,740 | 4,755 | 742,300 | 4,755 |
| 2018-09-26 | 4,820 | 4,865 | 4,805 | 4,835 | 885,500 | 4,835 |
| 2018-09-25 | 4,730 | 4,805 | 4,715 | 4,805 | 951,800 | 4,805 |
| 2018-09-21 | 4,695 | 4,735 | 4,690 | 4,710 | 950,000 | 4,710 |
| 2018-09-20 | 4,735 | 4,735 | 4,650 | 4,665 | 1,115,300 | 4,665 |
| 2018-09-19 | 4,650 | 4,740 | 4,645 | 4,730 | 1,334,400 | 4,730 |
| 2018-09-18 | 4,515 | 4,645 | 4,515 | 4,545 | 1,452,500 | 4,545 |
| 2018-09-14 | 4,495 | 4,540 | 4,485 | 4,500 | 952,000 | 4,500 |
| 2018-09-13 | 4,420 | 4,470 | 4,415 | 4,465 | 728,000 | 4,465 |
| 2018-09-12 | 4,380 | 4,415 | 4,330 | 4,385 | 627,500 | 4,385 |
| 2018-09-11 | 4,370 | 4,410 | 4,345 | 4,375 | 732,100 | 4,375 |
| 2018-09-10 | 4,325 | 4,375 | 4,315 | 4,365 | 597,700 | 4,365 |
| 2018-09-07 | 4,390 | 4,395 | 4,330 | 4,360 | 722,700 | 4,360 |
| 2018-09-06 | 4,390 | 4,430 | 4,355 | 4,405 | 943,500 | 4,405 |
| 2018-09-05 | 4,375 | 4,410 | 4,350 | 4,395 | 761,000 | 4,395 |
| 2018-09-04 | 4,370 | 4,370 | 4,310 | 4,360 | 618,900 | 4,360 |
| 2018-09-03 | 4,430 | 4,445 | 4,365 | 4,395 | 623,500 | 4,395 |
| 2018-08-31 | 4,400 | 4,480 | 4,380 | 4,450 | 1,029,400 | 4,450 |
| 2018-08-30 | 4,450 | 4,460 | 4,420 | 4,440 | 723,000 | 4,440 |
| 2018-08-29 | 4,385 | 4,475 | 4,385 | 4,435 | 653,000 | 4,435 |
| 2018-08-28 | 4,440 | 4,455 | 4,390 | 4,400 | 634,200 | 4,400 |
| 2018-08-27 | 4,360 | 4,420 | 4,355 | 4,395 | 658,700 | 4,395 |
| 2018-08-24 | 4,340 | 4,380 | 4,335 | 4,355 | 682,700 | 4,355 |
| 2018-08-23 | 4,335 | 4,345 | 4,310 | 4,330 | 572,100 | 4,330 |
| 2018-08-22 | 4,260 | 4,345 | 4,260 | 4,340 | 602,100 | 4,340 |
| 2018-08-21 | 4,240 | 4,275 | 4,230 | 4,260 | 761,400 | 4,260 |
| 2018-08-20 | 4,285 | 4,300 | 4,245 | 4,280 | 839,500 | 4,280 |
| 2018-08-17 | 4,265 | 4,315 | 4,230 | 4,310 | 584,200 | 4,310 |
| 2018-08-16 | 4,230 | 4,275 | 4,155 | 4,265 | 1,098,400 | 4,265 |
| 2018-08-15 | 4,330 | 4,360 | 4,260 | 4,280 | 722,000 | 4,280 |
| 2018-08-14 | 4,320 | 4,350 | 4,305 | 4,345 | 827,500 | 4,345 |
| 2018-08-13 | 4,335 | 4,345 | 4,270 | 4,310 | 972,200 | 4,310 |
| 2018-08-10 | 4,480 | 4,480 | 4,390 | 4,400 | 816,700 | 4,400 |
| 2018-08-09 | 4,470 | 4,505 | 4,455 | 4,490 | 652,700 | 4,490 |
| 2018-08-08 | 4,545 | 4,575 | 4,510 | 4,540 | 623,300 | 4,540 |
| 2018-08-07 | 4,535 | 4,580 | 4,515 | 4,575 | 531,700 | 4,575 |
| 2018-08-06 | 4,565 | 4,575 | 4,515 | 4,535 | 707,200 | 4,535 |
| 2018-08-03 | 4,540 | 4,570 | 4,520 | 4,535 | 702,800 | 4,535 |
| 2018-08-02 | 4,615 | 4,650 | 4,510 | 4,540 | 1,050,500 | 4,540 |
| 2018-08-01 | 4,670 | 4,670 | 4,480 | 4,615 | 1,628,800 | 4,615 |
| 2018-07-31 | 4,735 | 4,740 | 4,665 | 4,670 | 1,153,700 | 4,670 |
| 2018-07-30 | 4,655 | 4,750 | 4,645 | 4,710 | 948,700 | 4,710 |
| 2018-07-27 | 4,650 | 4,655 | 4,625 | 4,650 | 795,500 | 4,650 |
| 2018-07-26 | 4,550 | 4,615 | 4,545 | 4,605 | 796,700 | 4,605 |
| 2018-07-25 | 4,485 | 4,520 | 4,475 | 4,505 | 501,500 | 4,505 |
| 2018-07-24 | 4,430 | 4,480 | 4,420 | 4,475 | 590,800 | 4,475 |
| 2018-07-23 | 4,425 | 4,460 | 4,400 | 4,420 | 810,300 | 4,420 |
| 2018-07-20 | 4,435 | 4,485 | 4,430 | 4,480 | 845,600 | 4,480 |
| 2018-07-19 | 4,410 | 4,445 | 4,385 | 4,430 | 581,100 | 4,430 |
| 2018-07-18 | 4,445 | 4,450 | 4,395 | 4,395 | 855,300 | 4,395 |
| 2018-07-17 | 4,415 | 4,425 | 4,390 | 4,400 | 804,800 | 4,400 |
| 2018-07-13 | 4,375 | 4,420 | 4,370 | 4,400 | 919,900 | 4,400 |
| 2018-07-12 | 4,290 | 4,380 | 4,290 | 4,355 | 1,075,800 | 4,355 |
| 2018-07-11 | 4,295 | 4,325 | 4,280 | 4,300 | 762,500 | 4,300 |
| 2018-07-10 | 4,305 | 4,370 | 4,275 | 4,335 | 1,001,900 | 4,335 |
| 2018-07-09 | 4,370 | 4,420 | 4,330 | 4,345 | 1,125,700 | 4,345 |
| 2018-07-06 | 4,220 | 4,290 | 4,205 | 4,260 | 801,000 | 4,260 |
| 2018-07-05 | 4,215 | 4,240 | 4,170 | 4,180 | 683,400 | 4,180 |
| 2018-07-04 | 4,140 | 4,220 | 4,120 | 4,195 | 604,500 | 4,195 |
| 2018-07-03 | 4,245 | 4,245 | 4,145 | 4,195 | 752,200 | 4,195 |
| 2018-07-02 | 4,310 | 4,355 | 4,220 | 4,225 | 793,700 | 4,225 |
| 2018-06-29 | 4,300 | 4,330 | 4,285 | 4,315 | 930,100 | 4,315 |
| 2018-06-28 | 4,265 | 4,285 | 4,230 | 4,275 | 702,000 | 4,275 |
| 2018-06-27 | 4,275 | 4,305 | 4,250 | 4,275 | 638,600 | 4,275 |
| 2018-06-26 | 4,280 | 4,355 | 4,255 | 4,335 | 818,400 | 4,335 |
| 2018-06-25 | 4,340 | 4,365 | 4,285 | 4,295 | 655,200 | 4,295 |
| 2018-06-22 | 4,250 | 4,305 | 4,240 | 4,290 | 722,300 | 4,290 |
| 2018-06-21 | 4,340 | 4,370 | 4,295 | 4,305 | 989,100 | 4,305 |
| 2018-06-20 | 4,325 | 4,340 | 4,250 | 4,315 | 1,209,600 | 4,315 |
| 2018-06-19 | 4,435 | 4,465 | 4,335 | 4,335 | 915,300 | 4,335 |
| 2018-06-18 | 4,535 | 4,560 | 4,465 | 4,480 | 716,500 | 4,480 |
| 2018-06-15 | 4,555 | 4,585 | 4,525 | 4,535 | 1,162,900 | 4,535 |
| 2018-06-14 | 4,545 | 4,555 | 4,490 | 4,510 | 690,100 | 4,510 |
| 2018-06-13 | 4,640 | 4,645 | 4,590 | 4,595 | 574,500 | 4,595 |
| 2018-06-12 | 4,650 | 4,655 | 4,615 | 4,635 | 655,000 | 4,635 |
| 2018-06-11 | 4,575 | 4,625 | 4,570 | 4,610 | 599,300 | 4,610 |
| 2018-06-08 | 4,630 | 4,640 | 4,570 | 4,570 | 871,200 | 4,570 |
| 2018-06-07 | 4,605 | 4,650 | 4,590 | 4,630 | 760,400 | 4,630 |
| 2018-06-06 | 4,600 | 4,605 | 4,540 | 4,555 | 675,300 | 4,555 |
| 2018-06-05 | 4,605 | 4,620 | 4,560 | 4,585 | 566,300 | 4,585 |
| 2018-06-04 | 4,515 | 4,590 | 4,495 | 4,565 | 655,800 | 4,565 |
| 2018-06-01 | 4,435 | 4,490 | 4,420 | 4,445 | 685,300 | 4,445 |
| 2018-05-31 | 4,465 | 4,485 | 4,440 | 4,460 | 1,555,400 | 4,460 |
| 2018-05-30 | 4,335 | 4,420 | 4,335 | 4,370 | 983,700 | 4,370 |
| 2018-05-29 | 4,490 | 4,505 | 4,425 | 4,490 | 922,300 | 4,490 |
| 2018-05-28 | 4,570 | 4,585 | 4,555 | 4,580 | 527,000 | 4,580 |
| 2018-05-25 | 4,615 | 4,640 | 4,565 | 4,570 | 742,900 | 4,570 |
| 2018-05-24 | 4,680 | 4,680 | 4,600 | 4,610 | 637,900 | 4,610 |
| 2018-05-23 | 4,750 | 4,780 | 4,695 | 4,700 | 621,600 | 4,700 |
| 2018-05-22 | 4,825 | 4,845 | 4,780 | 4,785 | 523,000 | 4,785 |
| 2018-05-21 | 4,850 | 4,930 | 4,795 | 4,850 | 1,053,400 | 4,850 |
| 2018-05-18 | 4,800 | 4,800 | 4,705 | 4,720 | 588,700 | 4,720 |
| 2018-05-17 | 4,760 | 4,795 | 4,750 | 4,770 | 530,100 | 4,770 |
| 2018-05-16 | 4,720 | 4,725 | 4,665 | 4,700 | 993,200 | 4,700 |
| 2018-05-15 | 4,800 | 4,845 | 4,780 | 4,785 | 605,300 | 4,785 |
| 2018-05-14 | 4,800 | 4,865 | 4,795 | 4,830 | 785,200 | 4,830 |
| 2018-05-11 | 4,780 | 4,810 | 4,730 | 4,795 | 990,800 | 4,795 |
| 2018-05-10 | 4,770 | 4,815 | 4,755 | 4,775 | 797,100 | 4,775 |
| 2018-05-09 | 4,745 | 4,790 | 4,705 | 4,770 | 1,851,500 | 4,770 |
| 2018-05-08 | 4,480 | 4,545 | 4,480 | 4,520 | 643,900 | 4,520 |
| 2018-05-07 | 4,560 | 4,560 | 4,475 | 4,500 | 828,400 | 4,500 |
| 2018-05-02 | 4,540 | 4,550 | 4,470 | 4,545 | 616,600 | 4,545 |
| 2018-05-01 | 4,530 | 4,535 | 4,465 | 4,510 | 619,300 | 4,510 |
| 2018-04-27 | 4,560 | 4,565 | 4,510 | 4,540 | 707,600 | 4,540 |
| 2018-04-26 | 4,535 | 4,565 | 4,495 | 4,520 | 807,400 | 4,520 |
| 2018-04-25 | 4,500 | 4,525 | 4,460 | 4,505 | 610,500 | 4,505 |
| 2018-04-24 | 4,515 | 4,530 | 4,475 | 4,525 | 499,800 | 4,525 |
| 2018-04-23 | 4,490 | 4,505 | 4,455 | 4,460 | 373,700 | 4,460 |
| 2018-04-20 | 4,495 | 4,515 | 4,450 | 4,465 | 587,600 | 4,465 |
| 2018-04-19 | 4,500 | 4,525 | 4,465 | 4,470 | 641,500 | 4,470 |
| 2018-04-18 | 4,360 | 4,490 | 4,360 | 4,480 | 813,200 | 4,480 |
| 2018-04-17 | 4,365 | 4,400 | 4,350 | 4,365 | 707,400 | 4,365 |
| 2018-04-16 | 4,390 | 4,400 | 4,350 | 4,380 | 412,600 | 4,380 |
| 2018-04-13 | 4,335 | 4,375 | 4,325 | 4,365 | 631,100 | 4,365 |
| 2018-04-12 | 4,420 | 4,420 | 4,265 | 4,285 | 1,147,700 | 4,285 |
| 2018-04-11 | 4,450 | 4,480 | 4,380 | 4,445 | 903,800 | 4,445 |
| 2018-04-10 | 4,310 | 4,385 | 4,280 | 4,370 | 654,200 | 4,370 |
| 2018-04-09 | 4,265 | 4,345 | 4,260 | 4,315 | 704,200 | 4,315 |
| 2018-04-06 | 4,310 | 4,360 | 4,305 | 4,305 | 620,600 | 4,305 |
| 2018-04-05 | 4,290 | 4,330 | 4,250 | 4,310 | 966,100 | 4,310 |
| 2018-04-04 | 4,325 | 4,335 | 4,265 | 4,275 | 1,016,400 | 4,275 |
| 2018-04-03 | 4,310 | 4,335 | 4,300 | 4,325 | 559,900 | 4,325 |
| 2018-03-30 | 4,405 | 4,415 | 4,365 | 4,405 | 739,000 | 4,405 |
| 2018-03-29 | 4,440 | 4,485 | 4,345 | 4,395 | 1,079,900 | 4,395 |
| 2018-03-28 | 4,265 | 4,275 | 4,200 | 4,260 | 1,022,900 | 4,260 |
| 2018-03-27 | 4,185 | 4,315 | 4,175 | 4,315 | 1,293,400 | 4,315 |
| 2018-03-26 | 4,110 | 4,135 | 4,040 | 4,135 | 1,003,400 | 4,135 |
| 2018-03-23 | 4,205 | 4,215 | 4,125 | 4,130 | 920,300 | 4,130 |
| 2018-03-22 | 4,300 | 4,330 | 4,275 | 4,315 | 759,200 | 4,315 |
| 2018-03-20 | 4,240 | 4,305 | 4,235 | 4,290 | 401,700 | 4,290 |
| 2018-03-19 | 4,270 | 4,310 | 4,240 | 4,280 | 609,100 | 4,280 |
| 2018-03-16 | 4,325 | 4,325 | 4,280 | 4,290 | 864,600 | 4,290 |
| 2018-03-15 | 4,360 | 4,365 | 4,280 | 4,315 | 810,400 | 4,315 |
| 2018-03-14 | 4,380 | 4,440 | 4,365 | 4,385 | 553,700 | 4,385 |
| 2018-03-13 | 4,390 | 4,430 | 4,365 | 4,430 | 478,900 | 4,430 |
| 2018-03-12 | 4,400 | 4,455 | 4,395 | 4,415 | 717,800 | 4,415 |
| 2018-03-09 | 4,290 | 4,360 | 4,265 | 4,290 | 1,072,200 | 4,290 |
| 2018-03-08 | 4,285 | 4,315 | 4,270 | 4,285 | 529,300 | 4,285 |
| 2018-03-07 | 4,280 | 4,330 | 4,255 | 4,265 | 635,800 | 4,265 |
| 2018-03-06 | 4,340 | 4,385 | 4,315 | 4,320 | 997,600 | 4,320 |
| 2018-03-05 | 4,255 | 4,275 | 4,225 | 4,270 | 543,500 | 4,270 |
| 2018-03-02 | 4,340 | 4,340 | 4,275 | 4,300 | 918,900 | 4,300 |
| 2018-03-01 | 4,440 | 4,455 | 4,410 | 4,435 | 802,400 | 4,435 |
| 2018-02-28 | 4,515 | 4,545 | 4,455 | 4,455 | 795,600 | 4,455 |
| 2018-02-27 | 4,585 | 4,590 | 4,530 | 4,545 | 669,600 | 4,545 |
| 2018-02-26 | 4,550 | 4,580 | 4,535 | 4,555 | 504,200 | 4,555 |
| 2018-02-23 | 4,445 | 4,525 | 4,435 | 4,515 | 519,000 | 4,515 |
| 2018-02-22 | 4,430 | 4,455 | 4,385 | 4,435 | 675,700 | 4,435 |
| 2018-02-21 | 4,525 | 4,555 | 4,485 | 4,495 | 556,600 | 4,495 |
| 2018-02-20 | 4,525 | 4,550 | 4,475 | 4,535 | 557,500 | 4,535 |
| 2018-02-19 | 4,510 | 4,565 | 4,485 | 4,560 | 415,900 | 4,560 |
| 2018-02-16 | 4,455 | 4,505 | 4,440 | 4,480 | 694,100 | 4,480 |
| 2018-02-15 | 4,485 | 4,495 | 4,430 | 4,440 | 652,900 | 4,440 |
| 2018-02-14 | 4,450 | 4,475 | 4,390 | 4,430 | 920,700 | 4,430 |
| 2018-02-13 | 4,535 | 4,565 | 4,450 | 4,465 | 1,380,100 | 4,465 |
| 2018-02-09 | 4,500 | 4,585 | 4,420 | 4,465 | 1,698,700 | 4,465 |
| 2018-02-08 | 4,505 | 4,660 | 4,455 | 4,635 | 2,361,700 | 4,635 |
| 2018-02-07 | 4,460 | 4,475 | 4,365 | 4,375 | 1,378,100 | 4,375 |
| 2018-02-06 | 4,445 | 4,480 | 4,290 | 4,350 | 1,718,000 | 4,350 |
| 2018-02-05 | 4,650 | 4,690 | 4,640 | 4,655 | 957,000 | 4,655 |
| 2018-02-02 | 4,785 | 4,795 | 4,745 | 4,765 | 637,900 | 4,765 |
| 2018-02-01 | 4,805 | 4,830 | 4,765 | 4,820 | 600,600 | 4,820 |
| 2018-01-31 | 4,825 | 4,850 | 4,790 | 4,790 | 1,024,700 | 4,790 |
| 2018-01-30 | 4,895 | 4,905 | 4,795 | 4,795 | 746,200 | 4,795 |
| 2018-01-29 | 4,850 | 4,930 | 4,845 | 4,880 | 539,900 | 4,880 |
| 2018-01-26 | 4,875 | 4,905 | 4,820 | 4,820 | 864,500 | 4,820 |
| 2018-01-25 | 4,860 | 4,915 | 4,860 | 4,890 | 550,000 | 4,890 |
| 2018-01-24 | 4,970 | 4,985 | 4,900 | 4,920 | 785,100 | 4,920 |
| 2018-01-23 | 5,000 | 5,020 | 4,980 | 5,010 | 509,500 | 5,010 |
| 2018-01-22 | 5,010 | 5,040 | 4,975 | 4,995 | 605,600 | 4,995 |
| 2018-01-19 | 5,010 | 5,060 | 5,000 | 5,050 | 617,800 | 5,050 |
| 2018-01-18 | 5,050 | 5,090 | 4,970 | 4,985 | 1,297,900 | 4,985 |
| 2018-01-17 | 5,000 | 5,040 | 4,960 | 5,030 | 861,000 | 5,030 |
| 2018-01-16 | 5,050 | 5,050 | 4,970 | 5,000 | 522,300 | 5,000 |
| 2018-01-15 | 5,040 | 5,090 | 5,010 | 5,020 | 817,000 | 5,020 |
| 2018-01-12 | 4,985 | 5,040 | 4,970 | 4,990 | 953,500 | 4,990 |
| 2018-01-11 | 4,950 | 4,995 | 4,920 | 4,985 | 1,031,900 | 4,985 |
| 2018-01-10 | 5,000 | 5,050 | 4,970 | 5,030 | 574,200 | 5,030 |
| 2018-01-09 | 5,000 | 5,030 | 4,975 | 5,010 | 552,100 | 5,010 |
| 2018-01-05 | 4,980 | 5,020 | 4,945 | 4,990 | 957,700 | 4,990 |
| 2018-01-04 | 4,975 | 5,030 | 4,925 | 4,965 | 1,143,800 | 4,965 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株
