5482 愛知製鋼(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 | 3,420 | 3,455 | 3,390 | 3,435 | 24,700 | 858.75 |
| 2018-12-27 | 3,290 | 3,445 | 3,275 | 3,410 | 42,700 | 852.50 |
| 2018-12-26 | 3,190 | 3,195 | 3,100 | 3,150 | 34,600 | 787.50 |
| 2018-12-25 | 3,225 | 3,225 | 3,030 | 3,095 | 58,900 | 773.75 |
| 2018-12-21 | 3,470 | 3,470 | 3,300 | 3,300 | 56,800 | 825 |
| 2018-12-20 | 3,615 | 3,620 | 3,465 | 3,470 | 28,200 | 867.50 |
| 2018-12-19 | 3,655 | 3,675 | 3,605 | 3,620 | 17,400 | 905 |
| 2018-12-18 | 3,760 | 3,760 | 3,655 | 3,655 | 51,100 | 913.75 |
| 2018-12-17 | 3,815 | 3,845 | 3,770 | 3,775 | 20,700 | 943.75 |
| 2018-12-14 | 3,880 | 3,880 | 3,800 | 3,810 | 32,300 | 952.50 |
| 2018-12-13 | 3,790 | 3,895 | 3,790 | 3,870 | 27,800 | 967.50 |
| 2018-12-12 | 3,770 | 3,805 | 3,750 | 3,785 | 28,000 | 946.25 |
| 2018-12-11 | 3,890 | 3,890 | 3,735 | 3,755 | 24,500 | 938.75 |
| 2018-12-10 | 3,905 | 3,915 | 3,835 | 3,845 | 31,400 | 961.25 |
| 2018-12-07 | 3,990 | 3,990 | 3,905 | 3,930 | 32,900 | 982.50 |
| 2018-12-06 | 3,980 | 3,985 | 3,925 | 3,950 | 21,200 | 987.50 |
| 2018-12-05 | 3,905 | 4,005 | 3,895 | 3,980 | 21,100 | 995 |
| 2018-12-04 | 4,020 | 4,030 | 3,960 | 3,960 | 21,700 | 990 |
| 2018-12-03 | 4,010 | 4,055 | 3,990 | 4,030 | 24,900 | 1,007.50 |
| 2018-11-30 | 3,985 | 4,005 | 3,950 | 3,995 | 32,300 | 998.75 |
| 2018-11-29 | 3,980 | 4,015 | 3,975 | 3,980 | 15,300 | 995 |
| 2018-11-28 | 3,960 | 3,980 | 3,930 | 3,960 | 18,100 | 990 |
| 2018-11-27 | 3,915 | 3,970 | 3,910 | 3,965 | 16,200 | 991.25 |
| 2018-11-26 | 3,930 | 3,945 | 3,915 | 3,935 | 11,500 | 983.75 |
| 2018-11-22 | 3,945 | 3,980 | 3,920 | 3,975 | 13,200 | 993.75 |
| 2018-11-21 | 3,885 | 3,940 | 3,855 | 3,920 | 27,300 | 980 |
| 2018-11-20 | 3,900 | 3,930 | 3,895 | 3,920 | 16,200 | 980 |
| 2018-11-19 | 3,960 | 3,965 | 3,905 | 3,920 | 10,300 | 980 |
| 2018-11-16 | 3,945 | 3,965 | 3,905 | 3,940 | 13,500 | 985 |
| 2018-11-15 | 3,940 | 3,955 | 3,910 | 3,930 | 12,000 | 982.50 |
| 2018-11-14 | 3,950 | 3,970 | 3,925 | 3,940 | 17,300 | 985 |
| 2018-11-13 | 4,045 | 4,050 | 3,955 | 3,955 | 25,600 | 988.75 |
| 2018-11-12 | 4,075 | 4,185 | 4,035 | 4,155 | 26,200 | 1,038.75 |
| 2018-11-09 | 4,135 | 4,180 | 4,120 | 4,125 | 20,100 | 1,031.25 |
| 2018-11-08 | 4,100 | 4,195 | 4,100 | 4,150 | 29,800 | 1,037.50 |
| 2018-11-07 | 4,080 | 4,125 | 4,010 | 4,080 | 25,200 | 1,020 |
| 2018-11-06 | 4,030 | 4,100 | 4,030 | 4,070 | 13,300 | 1,017.50 |
| 2018-11-05 | 3,940 | 4,045 | 3,895 | 4,010 | 29,200 | 1,002.50 |
| 2018-11-02 | 3,925 | 3,970 | 3,870 | 3,950 | 32,300 | 987.50 |
| 2018-11-01 | 3,955 | 3,960 | 3,850 | 3,925 | 39,500 | 981.25 |
| 2018-10-31 | 4,005 | 4,060 | 3,845 | 3,990 | 32,900 | 997.50 |
| 2018-10-30 | 3,905 | 4,045 | 3,905 | 4,020 | 45,700 | 1,005 |
| 2018-10-29 | 3,900 | 3,975 | 3,885 | 3,940 | 24,100 | 985 |
| 2018-10-26 | 3,880 | 3,890 | 3,815 | 3,875 | 35,700 | 968.75 |
| 2018-10-25 | 3,860 | 3,945 | 3,850 | 3,855 | 27,000 | 963.75 |
| 2018-10-24 | 3,910 | 4,005 | 3,885 | 3,990 | 38,500 | 997.50 |
| 2018-10-23 | 3,980 | 3,995 | 3,900 | 3,900 | 37,300 | 975 |
| 2018-10-22 | 3,980 | 4,040 | 3,975 | 4,015 | 16,100 | 1,003.75 |
| 2018-10-19 | 3,980 | 4,040 | 3,965 | 4,015 | 33,400 | 1,003.75 |
| 2018-10-18 | 4,075 | 4,075 | 4,015 | 4,035 | 34,100 | 1,008.75 |
| 2018-10-17 | 4,085 | 4,085 | 4,030 | 4,070 | 19,400 | 1,017.50 |
| 2018-10-16 | 3,985 | 4,065 | 3,985 | 4,035 | 17,700 | 1,008.75 |
| 2018-10-15 | 4,005 | 4,065 | 3,975 | 4,025 | 24,800 | 1,006.25 |
| 2018-10-12 | 4,020 | 4,105 | 3,975 | 4,045 | 35,100 | 1,011.25 |
| 2018-10-11 | 4,015 | 4,060 | 4,015 | 4,035 | 30,400 | 1,008.75 |
| 2018-10-10 | 4,210 | 4,210 | 4,140 | 4,185 | 17,100 | 1,046.25 |
| 2018-10-09 | 4,220 | 4,220 | 4,160 | 4,185 | 17,300 | 1,046.25 |
| 2018-10-05 | 4,235 | 4,255 | 4,215 | 4,215 | 15,100 | 1,053.75 |
| 2018-10-04 | 4,230 | 4,300 | 4,230 | 4,290 | 14,700 | 1,072.50 |
| 2018-10-03 | 4,270 | 4,320 | 4,225 | 4,225 | 16,000 | 1,056.25 |
| 2018-10-02 | 4,265 | 4,335 | 4,265 | 4,300 | 19,700 | 1,075 |
| 2018-10-01 | 4,335 | 4,335 | 4,240 | 4,250 | 23,600 | 1,062.50 |
| 2018-09-28 | 4,320 | 4,395 | 4,310 | 4,335 | 15,200 | 1,083.75 |
| 2018-09-27 | 4,330 | 4,355 | 4,295 | 4,340 | 25,300 | 1,085 |
| 2018-09-26 | 4,280 | 4,360 | 4,270 | 4,350 | 23,100 | 1,087.50 |
| 2018-09-25 | 4,285 | 4,355 | 4,275 | 4,355 | 44,600 | 1,088.75 |
| 2018-09-21 | 4,235 | 4,310 | 4,210 | 4,285 | 65,000 | 1,071.25 |
| 2018-09-20 | 4,190 | 4,225 | 4,155 | 4,220 | 28,600 | 1,055 |
| 2018-09-19 | 4,185 | 4,225 | 4,170 | 4,180 | 34,200 | 1,045 |
| 2018-09-18 | 4,080 | 4,180 | 4,080 | 4,170 | 33,200 | 1,042.50 |
| 2018-09-14 | 4,030 | 4,085 | 4,015 | 4,050 | 34,700 | 1,012.50 |
| 2018-09-13 | 3,965 | 4,055 | 3,965 | 4,015 | 27,600 | 1,003.75 |
| 2018-09-12 | 3,950 | 3,950 | 3,880 | 3,935 | 33,600 | 983.75 |
| 2018-09-11 | 4,020 | 4,020 | 3,910 | 3,940 | 41,500 | 985 |
| 2018-09-10 | 3,950 | 4,005 | 3,945 | 4,005 | 32,500 | 1,001.25 |
| 2018-09-07 | 3,970 | 3,985 | 3,930 | 3,950 | 34,000 | 987.50 |
| 2018-09-06 | 3,985 | 4,005 | 3,965 | 3,990 | 21,800 | 997.50 |
| 2018-09-05 | 4,005 | 4,005 | 3,965 | 3,985 | 21,600 | 996.25 |
| 2018-09-04 | 4,005 | 4,045 | 3,965 | 4,000 | 29,700 | 1,000 |
| 2018-09-03 | 4,010 | 4,025 | 3,950 | 3,990 | 26,700 | 997.50 |
| 2018-08-31 | 4,065 | 4,070 | 4,020 | 4,025 | 25,000 | 1,006.25 |
| 2018-08-30 | 4,090 | 4,105 | 4,080 | 4,090 | 16,400 | 1,022.50 |
| 2018-08-29 | 4,095 | 4,115 | 4,085 | 4,085 | 26,300 | 1,021.25 |
| 2018-08-28 | 4,115 | 4,130 | 4,040 | 4,045 | 27,500 | 1,011.25 |
| 2018-08-27 | 4,065 | 4,085 | 4,055 | 4,060 | 19,800 | 1,015 |
| 2018-08-24 | 4,110 | 4,110 | 4,000 | 4,015 | 18,200 | 1,003.75 |
| 2018-08-23 | 4,070 | 4,095 | 4,035 | 4,040 | 27,000 | 1,010 |
| 2018-08-22 | 4,010 | 4,045 | 4,000 | 4,035 | 24,200 | 1,008.75 |
| 2018-08-21 | 3,960 | 4,010 | 3,935 | 3,955 | 23,100 | 988.75 |
| 2018-08-20 | 4,025 | 4,025 | 3,970 | 3,970 | 17,100 | 992.50 |
| 2018-08-17 | 3,995 | 4,000 | 3,960 | 3,980 | 22,500 | 995 |
| 2018-08-16 | 3,955 | 3,970 | 3,900 | 3,935 | 34,100 | 983.75 |
| 2018-08-15 | 4,040 | 4,045 | 3,965 | 3,970 | 28,700 | 992.50 |
| 2018-08-14 | 4,045 | 4,060 | 4,015 | 4,040 | 23,600 | 1,010 |
| 2018-08-13 | 4,085 | 4,085 | 4,020 | 4,030 | 29,000 | 1,007.50 |
| 2018-08-10 | 4,190 | 4,190 | 4,110 | 4,110 | 31,400 | 1,027.50 |
| 2018-08-09 | 4,180 | 4,205 | 4,180 | 4,190 | 14,900 | 1,047.50 |
| 2018-08-08 | 4,180 | 4,195 | 4,150 | 4,185 | 21,000 | 1,046.25 |
| 2018-08-07 | 4,110 | 4,190 | 4,110 | 4,180 | 20,700 | 1,045 |
| 2018-08-06 | 4,160 | 4,180 | 4,145 | 4,145 | 14,000 | 1,036.25 |
| 2018-08-03 | 4,215 | 4,215 | 4,155 | 4,165 | 17,700 | 1,041.25 |
| 2018-08-02 | 4,240 | 4,295 | 4,215 | 4,230 | 18,100 | 1,057.50 |
| 2018-08-01 | 4,180 | 4,270 | 4,170 | 4,235 | 60,900 | 1,058.75 |
| 2018-07-31 | 4,425 | 4,430 | 4,230 | 4,285 | 67,800 | 1,071.25 |
| 2018-07-30 | 4,390 | 4,440 | 4,370 | 4,420 | 24,600 | 1,105 |
| 2018-07-27 | 4,325 | 4,390 | 4,315 | 4,385 | 24,700 | 1,096.25 |
| 2018-07-26 | 4,320 | 4,350 | 4,305 | 4,325 | 15,200 | 1,081.25 |
| 2018-07-25 | 4,285 | 4,310 | 4,250 | 4,280 | 18,700 | 1,070 |
| 2018-07-24 | 4,240 | 4,270 | 4,200 | 4,240 | 16,400 | 1,060 |
| 2018-07-23 | 4,150 | 4,215 | 4,150 | 4,170 | 21,100 | 1,042.50 |
| 2018-07-20 | 4,200 | 4,200 | 4,140 | 4,150 | 27,600 | 1,037.50 |
| 2018-07-19 | 4,220 | 4,260 | 4,190 | 4,235 | 22,200 | 1,058.75 |
| 2018-07-18 | 4,220 | 4,230 | 4,175 | 4,190 | 33,000 | 1,047.50 |
| 2018-07-17 | 4,065 | 4,170 | 4,065 | 4,150 | 27,100 | 1,037.50 |
| 2018-07-13 | 4,040 | 4,080 | 4,035 | 4,075 | 21,900 | 1,018.75 |
| 2018-07-12 | 4,085 | 4,090 | 4,020 | 4,025 | 34,800 | 1,006.25 |
| 2018-07-11 | 4,080 | 4,090 | 4,055 | 4,060 | 19,100 | 1,015 |
| 2018-07-10 | 4,155 | 4,185 | 4,100 | 4,110 | 28,900 | 1,027.50 |
| 2018-07-09 | 4,070 | 4,125 | 4,035 | 4,115 | 31,100 | 1,028.75 |
| 2018-07-06 | 4,130 | 4,150 | 4,100 | 4,100 | 22,400 | 1,025 |
| 2018-07-05 | 4,105 | 4,125 | 4,090 | 4,110 | 21,500 | 1,027.50 |
| 2018-07-04 | 4,085 | 4,150 | 4,085 | 4,120 | 23,400 | 1,030 |
| 2018-07-03 | 4,170 | 4,170 | 4,055 | 4,105 | 40,300 | 1,026.25 |
| 2018-07-02 | 4,265 | 4,290 | 4,155 | 4,165 | 22,600 | 1,041.25 |
| 2018-06-29 | 4,270 | 4,285 | 4,205 | 4,265 | 23,200 | 1,066.25 |
| 2018-06-28 | 4,255 | 4,280 | 4,225 | 4,240 | 20,000 | 1,060 |
| 2018-06-27 | 4,340 | 4,340 | 4,270 | 4,270 | 20,900 | 1,067.50 |
| 2018-06-26 | 4,240 | 4,320 | 4,220 | 4,310 | 19,800 | 1,077.50 |
| 2018-06-25 | 4,245 | 4,275 | 4,235 | 4,265 | 16,400 | 1,066.25 |
| 2018-06-22 | 4,195 | 4,265 | 4,160 | 4,245 | 63,300 | 1,061.25 |
| 2018-06-21 | 4,260 | 4,295 | 4,210 | 4,215 | 30,000 | 1,053.75 |
| 2018-06-20 | 4,300 | 4,305 | 4,220 | 4,295 | 30,800 | 1,073.75 |
| 2018-06-19 | 4,325 | 4,360 | 4,265 | 4,290 | 30,500 | 1,072.50 |
| 2018-06-18 | 4,370 | 4,370 | 4,270 | 4,310 | 30,300 | 1,077.50 |
| 2018-06-15 | 4,435 | 4,445 | 4,350 | 4,375 | 52,400 | 1,093.75 |
| 2018-06-14 | 4,460 | 4,460 | 4,405 | 4,420 | 36,700 | 1,105 |
| 2018-06-13 | 4,410 | 4,500 | 4,405 | 4,460 | 33,300 | 1,115 |
| 2018-06-12 | 4,485 | 4,485 | 4,415 | 4,430 | 18,300 | 1,107.50 |
| 2018-06-11 | 4,505 | 4,510 | 4,470 | 4,480 | 12,700 | 1,120 |
| 2018-06-08 | 4,460 | 4,520 | 4,455 | 4,505 | 32,900 | 1,126.25 |
| 2018-06-07 | 4,480 | 4,495 | 4,450 | 4,480 | 23,100 | 1,120 |
| 2018-06-06 | 4,430 | 4,480 | 4,405 | 4,425 | 30,800 | 1,106.25 |
| 2018-06-05 | 4,470 | 4,470 | 4,405 | 4,430 | 17,000 | 1,107.50 |
| 2018-06-04 | 4,430 | 4,470 | 4,420 | 4,445 | 27,200 | 1,111.25 |
| 2018-06-01 | 4,365 | 4,410 | 4,320 | 4,385 | 42,000 | 1,096.25 |
| 2018-05-31 | 4,420 | 4,420 | 4,330 | 4,370 | 42,400 | 1,092.50 |
| 2018-05-30 | 4,410 | 4,410 | 4,345 | 4,355 | 36,300 | 1,088.75 |
| 2018-05-29 | 4,535 | 4,535 | 4,455 | 4,480 | 24,600 | 1,120 |
| 2018-05-28 | 4,545 | 4,545 | 4,515 | 4,535 | 38,200 | 1,133.75 |
| 2018-05-25 | 4,600 | 4,600 | 4,515 | 4,515 | 16,000 | 1,128.75 |
| 2018-05-24 | 4,655 | 4,655 | 4,595 | 4,605 | 24,600 | 1,151.25 |
| 2018-05-23 | 4,700 | 4,700 | 4,640 | 4,670 | 15,600 | 1,167.50 |
| 2018-05-22 | 4,770 | 4,770 | 4,695 | 4,705 | 13,000 | 1,176.25 |
| 2018-05-21 | 4,825 | 4,825 | 4,740 | 4,745 | 23,900 | 1,186.25 |
| 2018-05-18 | 4,895 | 4,895 | 4,810 | 4,825 | 43,300 | 1,206.25 |
| 2018-05-17 | 4,810 | 4,890 | 4,805 | 4,840 | 62,700 | 1,210 |
| 2018-05-16 | 4,730 | 4,800 | 4,720 | 4,785 | 29,600 | 1,196.25 |
| 2018-05-15 | 4,670 | 4,750 | 4,670 | 4,725 | 50,100 | 1,181.25 |
| 2018-05-14 | 4,685 | 4,685 | 4,660 | 4,670 | 17,400 | 1,167.50 |
| 2018-05-11 | 4,625 | 4,690 | 4,625 | 4,685 | 19,800 | 1,171.25 |
| 2018-05-10 | 4,635 | 4,700 | 4,635 | 4,680 | 43,500 | 1,170 |
| 2018-05-09 | 4,660 | 4,695 | 4,610 | 4,635 | 36,600 | 1,158.75 |
| 2018-05-08 | 4,725 | 4,780 | 4,690 | 4,700 | 36,700 | 1,175 |
| 2018-05-07 | 4,720 | 4,795 | 4,690 | 4,780 | 39,000 | 1,195 |
| 2018-05-02 | 4,800 | 4,800 | 4,715 | 4,740 | 28,100 | 1,185 |
| 2018-05-01 | 4,740 | 4,865 | 4,690 | 4,780 | 77,900 | 1,195 |
| 2018-04-27 | 4,600 | 4,850 | 4,600 | 4,735 | 113,000 | 1,183.75 |
| 2018-04-26 | 4,650 | 4,695 | 4,615 | 4,660 | 27,900 | 1,165 |
| 2018-04-25 | 4,515 | 4,670 | 4,480 | 4,650 | 46,300 | 1,162.50 |
| 2018-04-24 | 4,635 | 4,645 | 4,480 | 4,510 | 72,900 | 1,127.50 |
| 2018-04-23 | 4,705 | 4,750 | 4,705 | 4,705 | 22,700 | 1,176.25 |
| 2018-04-20 | 4,705 | 4,745 | 4,665 | 4,705 | 27,300 | 1,176.25 |
| 2018-04-19 | 4,675 | 4,770 | 4,675 | 4,730 | 34,500 | 1,182.50 |
| 2018-04-18 | 4,650 | 4,685 | 4,635 | 4,680 | 30,400 | 1,170 |
| 2018-04-17 | 4,595 | 4,640 | 4,575 | 4,640 | 20,200 | 1,160 |
| 2018-04-16 | 4,620 | 4,640 | 4,605 | 4,635 | 16,600 | 1,158.75 |
| 2018-04-13 | 4,550 | 4,630 | 4,545 | 4,620 | 25,000 | 1,155 |
| 2018-04-12 | 4,550 | 4,555 | 4,490 | 4,540 | 17,200 | 1,135 |
| 2018-04-11 | 4,555 | 4,575 | 4,510 | 4,555 | 38,900 | 1,138.75 |
| 2018-04-10 | 4,375 | 4,465 | 4,370 | 4,450 | 24,300 | 1,112.50 |
| 2018-04-09 | 4,440 | 4,450 | 4,385 | 4,395 | 26,100 | 1,098.75 |
| 2018-04-06 | 4,510 | 4,515 | 4,465 | 4,475 | 28,200 | 1,118.75 |
| 2018-04-05 | 4,505 | 4,560 | 4,480 | 4,510 | 29,800 | 1,127.50 |
| 2018-04-04 | 4,435 | 4,515 | 4,420 | 4,505 | 24,900 | 1,126.25 |
| 2018-04-03 | 4,345 | 4,440 | 4,330 | 4,425 | 24,900 | 1,106.25 |
| 2018-03-30 | 4,395 | 4,400 | 4,335 | 4,360 | 23,100 | 1,090 |
| 2018-03-29 | 4,415 | 4,415 | 4,305 | 4,340 | 28,200 | 1,085 |
| 2018-03-28 | 4,365 | 4,415 | 4,355 | 4,410 | 26,900 | 1,102.50 |
| 2018-03-27 | 4,315 | 4,470 | 4,310 | 4,450 | 47,900 | 1,112.50 |
| 2018-03-26 | 4,295 | 4,300 | 4,250 | 4,285 | 41,300 | 1,071.25 |
| 2018-03-23 | 4,405 | 4,405 | 4,285 | 4,325 | 77,900 | 1,081.25 |
| 2018-03-22 | 4,400 | 4,450 | 4,355 | 4,450 | 34,100 | 1,112.50 |
| 2018-03-20 | 4,370 | 4,415 | 4,370 | 4,405 | 38,000 | 1,101.25 |
| 2018-03-19 | 4,420 | 4,420 | 4,355 | 4,370 | 13,700 | 1,092.50 |
| 2018-03-16 | 4,430 | 4,440 | 4,385 | 4,395 | 37,800 | 1,098.75 |
| 2018-03-15 | 4,420 | 4,530 | 4,330 | 4,425 | 76,400 | 1,106.25 |
| 2018-03-14 | 4,360 | 4,460 | 4,360 | 4,445 | 28,800 | 1,111.25 |
| 2018-03-13 | 4,355 | 4,410 | 4,335 | 4,410 | 20,900 | 1,102.50 |
| 2018-03-12 | 4,400 | 4,400 | 4,365 | 4,390 | 33,800 | 1,097.50 |
| 2018-03-09 | 4,350 | 4,350 | 4,300 | 4,320 | 45,700 | 1,080 |
| 2018-03-08 | 4,400 | 4,415 | 4,300 | 4,325 | 47,200 | 1,081.25 |
| 2018-03-07 | 4,315 | 4,355 | 4,300 | 4,345 | 48,000 | 1,086.25 |
| 2018-03-06 | 4,400 | 4,425 | 4,380 | 4,385 | 22,400 | 1,096.25 |
| 2018-03-05 | 4,400 | 4,400 | 4,320 | 4,355 | 31,700 | 1,088.75 |
| 2018-03-02 | 4,480 | 4,480 | 4,410 | 4,430 | 37,400 | 1,107.50 |
| 2018-03-01 | 4,575 | 4,580 | 4,515 | 4,525 | 29,400 | 1,131.25 |
| 2018-02-28 | 4,645 | 4,690 | 4,620 | 4,620 | 26,900 | 1,155 |
| 2018-02-27 | 4,675 | 4,725 | 4,650 | 4,705 | 32,600 | 1,176.25 |
| 2018-02-26 | 4,685 | 4,690 | 4,605 | 4,635 | 25,200 | 1,158.75 |
| 2018-02-23 | 4,605 | 4,640 | 4,595 | 4,625 | 41,600 | 1,156.25 |
| 2018-02-22 | 4,710 | 4,720 | 4,605 | 4,605 | 46,000 | 1,151.25 |
| 2018-02-21 | 4,785 | 4,815 | 4,700 | 4,720 | 64,600 | 1,180 |
| 2018-02-20 | 4,705 | 4,720 | 4,670 | 4,715 | 29,300 | 1,178.75 |
| 2018-02-19 | 4,790 | 4,795 | 4,735 | 4,740 | 48,300 | 1,185 |
| 2018-02-16 | 4,730 | 4,760 | 4,660 | 4,730 | 41,100 | 1,182.50 |
| 2018-02-15 | 4,680 | 4,735 | 4,680 | 4,695 | 64,000 | 1,173.75 |
| 2018-02-14 | 4,660 | 4,745 | 4,625 | 4,680 | 82,700 | 1,170 |
| 2018-02-13 | 4,730 | 4,730 | 4,645 | 4,660 | 70,700 | 1,165 |
| 2018-02-09 | 4,600 | 4,665 | 4,585 | 4,660 | 69,300 | 1,165 |
| 2018-02-08 | 4,715 | 4,785 | 4,695 | 4,730 | 61,000 | 1,182.50 |
| 2018-02-07 | 4,725 | 4,810 | 4,705 | 4,730 | 107,700 | 1,182.50 |
| 2018-02-06 | 4,635 | 4,680 | 4,535 | 4,630 | 135,700 | 1,157.50 |
| 2018-02-05 | 4,660 | 4,795 | 4,615 | 4,775 | 205,100 | 1,193.75 |
| 2018-02-02 | 4,560 | 4,950 | 4,530 | 4,800 | 229,700 | 1,200 |
| 2018-02-01 | 4,495 | 4,550 | 4,465 | 4,545 | 40,000 | 1,136.25 |
| 2018-01-31 | 4,515 | 4,560 | 4,480 | 4,480 | 52,900 | 1,120 |
| 2018-01-30 | 4,530 | 4,545 | 4,475 | 4,525 | 61,000 | 1,131.25 |
| 2018-01-29 | 4,490 | 4,535 | 4,465 | 4,510 | 45,400 | 1,127.50 |
| 2018-01-26 | 4,440 | 4,470 | 4,440 | 4,455 | 25,000 | 1,113.75 |
| 2018-01-25 | 4,460 | 4,460 | 4,440 | 4,445 | 27,400 | 1,111.25 |
| 2018-01-24 | 4,470 | 4,500 | 4,445 | 4,490 | 35,800 | 1,122.50 |
| 2018-01-23 | 4,440 | 4,485 | 4,425 | 4,475 | 41,900 | 1,118.75 |
| 2018-01-22 | 4,390 | 4,425 | 4,370 | 4,415 | 60,100 | 1,103.75 |
| 2018-01-19 | 4,385 | 4,405 | 4,375 | 4,395 | 28,200 | 1,098.75 |
| 2018-01-18 | 4,460 | 4,460 | 4,375 | 4,380 | 69,000 | 1,095 |
| 2018-01-17 | 4,465 | 4,465 | 4,405 | 4,425 | 40,500 | 1,106.25 |
| 2018-01-16 | 4,480 | 4,490 | 4,450 | 4,470 | 33,300 | 1,117.50 |
| 2018-01-15 | 4,575 | 4,575 | 4,475 | 4,480 | 32,000 | 1,120 |
| 2018-01-12 | 4,560 | 4,585 | 4,535 | 4,540 | 34,000 | 1,135 |
| 2018-01-11 | 4,560 | 4,585 | 4,545 | 4,580 | 34,100 | 1,145 |
| 2018-01-10 | 4,610 | 4,625 | 4,575 | 4,575 | 45,700 | 1,143.75 |
| 2018-01-09 | 4,610 | 4,610 | 4,565 | 4,600 | 32,000 | 1,150 |
| 2018-01-05 | 4,610 | 4,615 | 4,535 | 4,570 | 52,700 | 1,142.50 |
| 2018-01-04 | 4,535 | 4,590 | 4,535 | 4,580 | 29,200 | 1,145 |
分割・併合履歴 ： [2025-06-27]1株→4株 [2016-09-28]1株→0.1株