7164 全国保証(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 | 3,470 | 3,480 | 3,435 | 3,445 | 180,200 | 3,445 |
| 2018-12-27 | 3,375 | 3,455 | 3,350 | 3,450 | 228,900 | 3,450 |
| 2018-12-26 | 3,240 | 3,270 | 3,190 | 3,235 | 188,700 | 3,235 |
| 2018-12-25 | 3,185 | 3,255 | 3,160 | 3,185 | 220,400 | 3,185 |
| 2018-12-21 | 3,435 | 3,435 | 3,325 | 3,355 | 254,800 | 3,355 |
| 2018-12-20 | 3,495 | 3,530 | 3,450 | 3,450 | 378,900 | 3,450 |
| 2018-12-19 | 3,640 | 3,650 | 3,550 | 3,580 | 246,600 | 3,580 |
| 2018-12-18 | 3,675 | 3,705 | 3,625 | 3,630 | 254,500 | 3,630 |
| 2018-12-17 | 3,695 | 3,740 | 3,685 | 3,720 | 282,400 | 3,720 |
| 2018-12-14 | 3,775 | 3,790 | 3,680 | 3,685 | 221,800 | 3,685 |
| 2018-12-13 | 3,840 | 3,840 | 3,775 | 3,790 | 182,800 | 3,790 |
| 2018-12-12 | 3,780 | 3,860 | 3,775 | 3,815 | 243,800 | 3,815 |
| 2018-12-11 | 3,835 | 3,840 | 3,705 | 3,720 | 189,900 | 3,720 |
| 2018-12-10 | 3,890 | 3,920 | 3,820 | 3,840 | 180,400 | 3,840 |
| 2018-12-07 | 3,830 | 3,940 | 3,820 | 3,930 | 305,100 | 3,930 |
| 2018-12-06 | 3,800 | 3,825 | 3,755 | 3,790 | 154,700 | 3,790 |
| 2018-12-05 | 3,795 | 3,855 | 3,775 | 3,825 | 115,500 | 3,825 |
| 2018-12-04 | 3,965 | 3,990 | 3,825 | 3,825 | 190,600 | 3,825 |
| 2018-12-03 | 3,900 | 3,975 | 3,875 | 3,960 | 173,000 | 3,960 |
| 2018-11-30 | 3,895 | 3,900 | 3,860 | 3,880 | 129,300 | 3,880 |
| 2018-11-29 | 3,880 | 3,930 | 3,855 | 3,905 | 232,100 | 3,905 |
| 2018-11-28 | 3,875 | 3,895 | 3,825 | 3,845 | 176,700 | 3,845 |
| 2018-11-27 | 3,825 | 3,855 | 3,795 | 3,850 | 149,000 | 3,850 |
| 2018-11-26 | 3,800 | 3,835 | 3,780 | 3,790 | 138,300 | 3,790 |
| 2018-11-22 | 3,780 | 3,830 | 3,765 | 3,830 | 181,400 | 3,830 |
| 2018-11-21 | 3,745 | 3,800 | 3,725 | 3,770 | 151,000 | 3,770 |
| 2018-11-20 | 3,855 | 3,875 | 3,775 | 3,815 | 326,700 | 3,815 |
| 2018-11-19 | 4,020 | 4,055 | 3,865 | 3,880 | 369,900 | 3,880 |
| 2018-11-16 | 4,095 | 4,125 | 4,025 | 4,035 | 227,700 | 4,035 |
| 2018-11-15 | 4,095 | 4,130 | 4,070 | 4,095 | 109,500 | 4,095 |
| 2018-11-14 | 4,130 | 4,160 | 4,095 | 4,095 | 212,300 | 4,095 |
| 2018-11-13 | 4,170 | 4,180 | 4,110 | 4,135 | 265,600 | 4,135 |
| 2018-11-12 | 4,285 | 4,320 | 4,265 | 4,270 | 168,500 | 4,270 |
| 2018-11-09 | 4,325 | 4,370 | 4,285 | 4,315 | 246,600 | 4,315 |
| 2018-11-08 | 4,340 | 4,385 | 4,290 | 4,350 | 291,600 | 4,350 |
| 2018-11-07 | 4,260 | 4,290 | 4,170 | 4,235 | 339,800 | 4,235 |
| 2018-11-06 | 4,025 | 4,215 | 4,015 | 4,190 | 497,000 | 4,190 |
| 2018-11-05 | 4,075 | 4,145 | 4,060 | 4,095 | 249,800 | 4,095 |
| 2018-11-02 | 4,090 | 4,135 | 4,020 | 4,130 | 277,300 | 4,130 |
| 2018-11-01 | 4,085 | 4,140 | 4,025 | 4,115 | 286,600 | 4,115 |
| 2018-10-31 | 4,090 | 4,105 | 4,045 | 4,090 | 274,500 | 4,090 |
| 2018-10-30 | 4,000 | 4,080 | 3,995 | 4,050 | 213,900 | 4,050 |
| 2018-10-29 | 3,965 | 4,050 | 3,940 | 3,955 | 198,100 | 3,955 |
| 2018-10-26 | 4,055 | 4,070 | 3,935 | 3,965 | 170,600 | 3,965 |
| 2018-10-25 | 4,105 | 4,120 | 4,035 | 4,040 | 150,000 | 4,040 |
| 2018-10-24 | 4,180 | 4,195 | 4,115 | 4,175 | 142,000 | 4,175 |
| 2018-10-23 | 4,295 | 4,295 | 4,135 | 4,155 | 183,800 | 4,155 |
| 2018-10-22 | 4,305 | 4,345 | 4,285 | 4,315 | 225,500 | 4,315 |
| 2018-10-19 | 4,310 | 4,370 | 4,280 | 4,345 | 413,000 | 4,345 |
| 2018-10-18 | 4,290 | 4,350 | 4,275 | 4,310 | 286,900 | 4,310 |
| 2018-10-17 | 4,145 | 4,255 | 4,130 | 4,235 | 257,400 | 4,235 |
| 2018-10-16 | 4,035 | 4,090 | 4,005 | 4,075 | 364,400 | 4,075 |
| 2018-10-15 | 4,215 | 4,240 | 4,090 | 4,090 | 393,100 | 4,090 |
| 2018-10-12 | 4,250 | 4,290 | 4,210 | 4,245 | 313,600 | 4,245 |
| 2018-10-11 | 4,195 | 4,275 | 4,195 | 4,270 | 385,800 | 4,270 |
| 2018-10-10 | 4,230 | 4,335 | 4,225 | 4,310 | 236,300 | 4,310 |
| 2018-10-09 | 4,335 | 4,335 | 4,160 | 4,220 | 407,200 | 4,220 |
| 2018-10-05 | 4,375 | 4,430 | 4,370 | 4,400 | 159,700 | 4,400 |
| 2018-10-04 | 4,415 | 4,425 | 4,365 | 4,395 | 295,900 | 4,395 |
| 2018-10-03 | 4,420 | 4,485 | 4,395 | 4,400 | 197,900 | 4,400 |
| 2018-10-02 | 4,485 | 4,495 | 4,400 | 4,400 | 311,300 | 4,400 |
| 2018-10-01 | 4,510 | 4,515 | 4,450 | 4,485 | 210,600 | 4,485 |
| 2018-09-28 | 4,500 | 4,570 | 4,500 | 4,545 | 198,100 | 4,545 |
| 2018-09-27 | 4,565 | 4,590 | 4,470 | 4,475 | 194,500 | 4,475 |
| 2018-09-26 | 4,565 | 4,625 | 4,540 | 4,610 | 213,700 | 4,610 |
| 2018-09-25 | 4,495 | 4,575 | 4,490 | 4,570 | 281,200 | 4,570 |
| 2018-09-21 | 4,450 | 4,495 | 4,445 | 4,480 | 128,800 | 4,480 |
| 2018-09-20 | 4,520 | 4,520 | 4,410 | 4,440 | 227,000 | 4,440 |
| 2018-09-19 | 4,500 | 4,525 | 4,445 | 4,510 | 184,500 | 4,510 |
| 2018-09-18 | 4,360 | 4,455 | 4,350 | 4,440 | 162,800 | 4,440 |
| 2018-09-14 | 4,395 | 4,420 | 4,350 | 4,365 | 206,900 | 4,365 |
| 2018-09-13 | 4,265 | 4,395 | 4,265 | 4,355 | 170,600 | 4,355 |
| 2018-09-12 | 4,330 | 4,380 | 4,250 | 4,265 | 241,300 | 4,265 |
| 2018-09-11 | 4,315 | 4,355 | 4,280 | 4,340 | 135,900 | 4,340 |
| 2018-09-10 | 4,300 | 4,350 | 4,300 | 4,315 | 167,100 | 4,315 |
| 2018-09-07 | 4,330 | 4,360 | 4,280 | 4,300 | 266,200 | 4,300 |
| 2018-09-06 | 4,400 | 4,420 | 4,335 | 4,335 | 249,900 | 4,335 |
| 2018-09-05 | 4,505 | 4,510 | 4,420 | 4,435 | 153,000 | 4,435 |
| 2018-09-04 | 4,435 | 4,520 | 4,400 | 4,485 | 210,200 | 4,485 |
| 2018-09-03 | 4,495 | 4,530 | 4,355 | 4,425 | 390,100 | 4,425 |
| 2018-08-31 | 4,490 | 4,540 | 4,485 | 4,500 | 227,100 | 4,500 |
| 2018-08-30 | 4,555 | 4,575 | 4,490 | 4,520 | 251,100 | 4,520 |
| 2018-08-29 | 4,600 | 4,610 | 4,575 | 4,585 | 131,400 | 4,585 |
| 2018-08-28 | 4,615 | 4,630 | 4,595 | 4,620 | 111,200 | 4,620 |
| 2018-08-27 | 4,565 | 4,615 | 4,565 | 4,610 | 123,800 | 4,610 |
| 2018-08-24 | 4,565 | 4,565 | 4,520 | 4,540 | 142,200 | 4,540 |
| 2018-08-23 | 4,475 | 4,550 | 4,460 | 4,535 | 124,700 | 4,535 |
| 2018-08-22 | 4,570 | 4,630 | 4,470 | 4,495 | 267,300 | 4,495 |
| 2018-08-21 | 4,535 | 4,620 | 4,530 | 4,535 | 333,900 | 4,535 |
| 2018-08-20 | 4,470 | 4,555 | 4,455 | 4,535 | 240,500 | 4,535 |
| 2018-08-17 | 4,510 | 4,515 | 4,430 | 4,485 | 230,800 | 4,485 |
| 2018-08-16 | 4,450 | 4,540 | 4,420 | 4,490 | 359,100 | 4,490 |
| 2018-08-15 | 4,475 | 4,475 | 4,435 | 4,455 | 180,700 | 4,455 |
| 2018-08-14 | 4,445 | 4,505 | 4,405 | 4,500 | 241,800 | 4,500 |
| 2018-08-13 | 4,365 | 4,465 | 4,360 | 4,425 | 592,800 | 4,425 |
| 2018-08-10 | 4,305 | 4,425 | 4,300 | 4,345 | 374,100 | 4,345 |
| 2018-08-09 | 4,360 | 4,360 | 4,280 | 4,300 | 807,500 | 4,300 |
| 2018-08-08 | 4,515 | 4,525 | 4,385 | 4,390 | 761,800 | 4,390 |
| 2018-08-07 | 4,525 | 4,525 | 4,415 | 4,450 | 311,600 | 4,450 |
| 2018-08-06 | 4,805 | 4,810 | 4,465 | 4,500 | 384,200 | 4,500 |
| 2018-08-03 | 4,865 | 4,865 | 4,810 | 4,810 | 125,500 | 4,810 |
| 2018-08-02 | 4,930 | 4,950 | 4,860 | 4,870 | 127,900 | 4,870 |
| 2018-08-01 | 4,925 | 4,980 | 4,890 | 4,955 | 243,600 | 4,955 |
| 2018-07-31 | 4,940 | 4,940 | 4,850 | 4,920 | 272,200 | 4,920 |
| 2018-07-30 | 5,010 | 5,010 | 4,960 | 4,975 | 185,700 | 4,975 |
| 2018-07-27 | 5,140 | 5,150 | 5,050 | 5,070 | 133,600 | 5,070 |
| 2018-07-26 | 5,090 | 5,130 | 5,070 | 5,110 | 122,100 | 5,110 |
| 2018-07-25 | 5,130 | 5,130 | 5,010 | 5,040 | 104,100 | 5,040 |
| 2018-07-24 | 5,060 | 5,110 | 5,030 | 5,070 | 132,700 | 5,070 |
| 2018-07-23 | 4,995 | 5,030 | 4,965 | 5,010 | 111,200 | 5,010 |
| 2018-07-20 | 4,985 | 5,010 | 4,960 | 5,010 | 162,700 | 5,010 |
| 2018-07-19 | 5,120 | 5,120 | 4,990 | 5,000 | 136,800 | 5,000 |
| 2018-07-18 | 5,140 | 5,160 | 5,090 | 5,130 | 117,700 | 5,130 |
| 2018-07-17 | 4,970 | 5,130 | 4,960 | 5,080 | 173,500 | 5,080 |
| 2018-07-13 | 4,970 | 5,010 | 4,945 | 4,985 | 110,700 | 4,985 |
| 2018-07-12 | 5,020 | 5,030 | 4,950 | 4,965 | 151,400 | 4,965 |
| 2018-07-11 | 5,070 | 5,080 | 5,000 | 5,050 | 167,800 | 5,050 |
| 2018-07-10 | 5,200 | 5,210 | 5,080 | 5,080 | 159,200 | 5,080 |
| 2018-07-09 | 5,050 | 5,170 | 5,050 | 5,140 | 158,900 | 5,140 |
| 2018-07-06 | 5,020 | 5,070 | 4,960 | 5,040 | 180,900 | 5,040 |
| 2018-07-05 | 5,080 | 5,080 | 5,010 | 5,030 | 154,400 | 5,030 |
| 2018-07-04 | 4,980 | 5,120 | 4,975 | 5,100 | 162,700 | 5,100 |
| 2018-07-03 | 5,010 | 5,040 | 4,985 | 5,040 | 218,300 | 5,040 |
| 2018-07-02 | 5,000 | 5,010 | 4,945 | 4,985 | 324,900 | 4,985 |
| 2018-06-29 | 4,985 | 5,040 | 4,930 | 5,030 | 340,900 | 5,030 |
| 2018-06-28 | 5,020 | 5,020 | 4,905 | 4,965 | 217,600 | 4,965 |
| 2018-06-27 | 5,080 | 5,100 | 5,040 | 5,070 | 125,800 | 5,070 |
| 2018-06-26 | 5,040 | 5,100 | 5,030 | 5,090 | 94,600 | 5,090 |
| 2018-06-25 | 5,200 | 5,200 | 5,080 | 5,100 | 144,900 | 5,100 |
| 2018-06-22 | 5,070 | 5,160 | 5,040 | 5,150 | 252,900 | 5,150 |
| 2018-06-21 | 5,130 | 5,160 | 5,100 | 5,110 | 141,500 | 5,110 |
| 2018-06-20 | 5,220 | 5,250 | 5,140 | 5,190 | 148,700 | 5,190 |
| 2018-06-19 | 5,170 | 5,220 | 5,150 | 5,190 | 187,800 | 5,190 |
| 2018-06-18 | 5,170 | 5,210 | 5,150 | 5,180 | 106,600 | 5,180 |
| 2018-06-15 | 5,110 | 5,220 | 5,110 | 5,190 | 227,300 | 5,190 |
| 2018-06-14 | 5,190 | 5,220 | 5,100 | 5,130 | 232,800 | 5,130 |
| 2018-06-13 | 5,050 | 5,120 | 5,040 | 5,110 | 111,400 | 5,110 |
| 2018-06-12 | 5,160 | 5,160 | 5,070 | 5,090 | 171,400 | 5,090 |
| 2018-06-11 | 5,120 | 5,140 | 5,080 | 5,080 | 121,400 | 5,080 |
| 2018-06-08 | 5,070 | 5,130 | 5,070 | 5,090 | 257,800 | 5,090 |
| 2018-06-07 | 5,090 | 5,140 | 5,080 | 5,130 | 107,700 | 5,130 |
| 2018-06-06 | 5,160 | 5,170 | 5,100 | 5,120 | 105,700 | 5,120 |
| 2018-06-05 | 5,200 | 5,210 | 5,120 | 5,150 | 158,900 | 5,150 |
| 2018-06-04 | 5,170 | 5,220 | 5,150 | 5,190 | 165,000 | 5,190 |
| 2018-06-01 | 5,170 | 5,210 | 5,130 | 5,130 | 157,400 | 5,130 |
| 2018-05-31 | 5,180 | 5,250 | 5,170 | 5,240 | 262,400 | 5,240 |
| 2018-05-30 | 5,150 | 5,210 | 5,140 | 5,180 | 147,600 | 5,180 |
| 2018-05-29 | 5,240 | 5,250 | 5,190 | 5,210 | 118,700 | 5,210 |
| 2018-05-28 | 5,290 | 5,290 | 5,180 | 5,240 | 171,200 | 5,240 |
| 2018-05-25 | 5,150 | 5,310 | 5,120 | 5,290 | 333,500 | 5,290 |
| 2018-05-24 | 5,120 | 5,200 | 5,100 | 5,190 | 217,400 | 5,190 |
| 2018-05-23 | 5,100 | 5,200 | 5,080 | 5,170 | 239,200 | 5,170 |
| 2018-05-22 | 5,090 | 5,120 | 5,050 | 5,110 | 171,500 | 5,110 |
| 2018-05-21 | 5,100 | 5,110 | 5,040 | 5,090 | 191,900 | 5,090 |
| 2018-05-18 | 5,040 | 5,090 | 4,970 | 5,080 | 202,700 | 5,080 |
| 2018-05-17 | 5,000 | 5,050 | 4,955 | 5,030 | 236,800 | 5,030 |
| 2018-05-16 | 5,060 | 5,130 | 5,010 | 5,040 | 207,700 | 5,040 |
| 2018-05-15 | 5,020 | 5,110 | 4,985 | 5,060 | 306,000 | 5,060 |
| 2018-05-14 | 5,070 | 5,090 | 5,020 | 5,080 | 148,000 | 5,080 |
| 2018-05-11 | 5,100 | 5,130 | 5,020 | 5,100 | 361,200 | 5,100 |
| 2018-05-10 | 5,090 | 5,120 | 5,010 | 5,060 | 253,100 | 5,060 |
| 2018-05-09 | 4,900 | 5,080 | 4,880 | 5,030 | 562,400 | 5,030 |
| 2018-05-08 | 4,860 | 5,010 | 4,775 | 4,795 | 711,500 | 4,795 |
| 2018-05-07 | 4,635 | 4,685 | 4,620 | 4,675 | 327,700 | 4,675 |
| 2018-05-02 | 4,590 | 4,615 | 4,560 | 4,585 | 167,300 | 4,585 |
| 2018-05-01 | 4,575 | 4,585 | 4,530 | 4,555 | 205,700 | 4,555 |
| 2018-04-27 | 4,545 | 4,560 | 4,495 | 4,525 | 236,800 | 4,525 |
| 2018-04-26 | 4,525 | 4,615 | 4,505 | 4,575 | 321,600 | 4,575 |
| 2018-04-25 | 4,495 | 4,515 | 4,470 | 4,495 | 233,100 | 4,495 |
| 2018-04-24 | 4,440 | 4,510 | 4,440 | 4,475 | 260,000 | 4,475 |
| 2018-04-23 | 4,470 | 4,480 | 4,415 | 4,470 | 230,300 | 4,470 |
| 2018-04-20 | 4,430 | 4,445 | 4,380 | 4,440 | 447,100 | 4,440 |
| 2018-04-19 | 4,590 | 4,590 | 4,470 | 4,480 | 245,000 | 4,480 |
| 2018-04-18 | 4,570 | 4,595 | 4,545 | 4,560 | 229,300 | 4,560 |
| 2018-04-17 | 4,575 | 4,595 | 4,535 | 4,560 | 165,200 | 4,560 |
| 2018-04-16 | 4,565 | 4,615 | 4,555 | 4,600 | 157,000 | 4,600 |
| 2018-04-13 | 4,640 | 4,645 | 4,575 | 4,590 | 239,300 | 4,590 |
| 2018-04-12 | 4,620 | 4,630 | 4,580 | 4,600 | 110,700 | 4,600 |
| 2018-04-11 | 4,690 | 4,690 | 4,590 | 4,610 | 165,700 | 4,610 |
| 2018-04-10 | 4,675 | 4,715 | 4,660 | 4,675 | 156,300 | 4,675 |
| 2018-04-09 | 4,685 | 4,730 | 4,640 | 4,715 | 156,900 | 4,715 |
| 2018-04-06 | 4,695 | 4,725 | 4,650 | 4,655 | 185,400 | 4,655 |
| 2018-04-05 | 4,710 | 4,720 | 4,660 | 4,710 | 174,200 | 4,710 |
| 2018-04-04 | 4,655 | 4,700 | 4,615 | 4,695 | 163,600 | 4,695 |
| 2018-04-03 | 4,555 | 4,605 | 4,535 | 4,590 | 171,500 | 4,590 |
| 2018-03-30 | 4,680 | 4,685 | 4,635 | 4,670 | 151,300 | 4,670 |
| 2018-03-29 | 4,605 | 4,635 | 4,560 | 4,630 | 227,700 | 4,630 |
| 2018-03-28 | 4,520 | 4,610 | 4,505 | 4,610 | 288,500 | 4,610 |
| 2018-03-27 | 4,650 | 4,660 | 4,545 | 4,635 | 730,300 | 4,635 |
| 2018-03-26 | 4,445 | 4,560 | 4,440 | 4,560 | 400,900 | 4,560 |
| 2018-03-23 | 4,675 | 4,695 | 4,470 | 4,515 | 454,400 | 4,515 |
| 2018-03-22 | 4,740 | 4,810 | 4,665 | 4,805 | 515,200 | 4,805 |
| 2018-03-20 | 4,560 | 4,635 | 4,535 | 4,605 | 417,800 | 4,605 |
| 2018-03-19 | 4,615 | 4,620 | 4,530 | 4,530 | 168,000 | 4,530 |
| 2018-03-16 | 4,650 | 4,665 | 4,610 | 4,625 | 159,700 | 4,625 |
| 2018-03-15 | 4,655 | 4,690 | 4,585 | 4,630 | 218,300 | 4,630 |
| 2018-03-14 | 4,645 | 4,685 | 4,635 | 4,670 | 169,300 | 4,670 |
| 2018-03-13 | 4,555 | 4,675 | 4,555 | 4,670 | 161,900 | 4,670 |
| 2018-03-12 | 4,640 | 4,645 | 4,590 | 4,610 | 154,400 | 4,610 |
| 2018-03-09 | 4,605 | 4,675 | 4,570 | 4,570 | 238,200 | 4,570 |
| 2018-03-08 | 4,660 | 4,660 | 4,580 | 4,590 | 142,200 | 4,590 |
| 2018-03-07 | 4,615 | 4,700 | 4,605 | 4,635 | 227,200 | 4,635 |
| 2018-03-06 | 4,610 | 4,665 | 4,575 | 4,610 | 154,300 | 4,610 |
| 2018-03-05 | 4,590 | 4,620 | 4,560 | 4,580 | 149,900 | 4,580 |
| 2018-03-02 | 4,575 | 4,630 | 4,555 | 4,590 | 203,600 | 4,590 |
| 2018-03-01 | 4,710 | 4,720 | 4,645 | 4,670 | 202,600 | 4,670 |
| 2018-02-28 | 4,725 | 4,785 | 4,715 | 4,725 | 248,400 | 4,725 |
| 2018-02-27 | 4,700 | 4,735 | 4,640 | 4,725 | 244,900 | 4,725 |
| 2018-02-26 | 4,720 | 4,720 | 4,655 | 4,695 | 170,000 | 4,695 |
| 2018-02-23 | 4,700 | 4,700 | 4,645 | 4,680 | 212,000 | 4,680 |
| 2018-02-22 | 4,795 | 4,820 | 4,705 | 4,710 | 190,800 | 4,710 |
| 2018-02-21 | 4,800 | 4,840 | 4,775 | 4,795 | 127,700 | 4,795 |
| 2018-02-20 | 4,820 | 4,855 | 4,775 | 4,800 | 117,500 | 4,800 |
| 2018-02-19 | 4,755 | 4,805 | 4,725 | 4,805 | 110,300 | 4,805 |
| 2018-02-16 | 4,630 | 4,710 | 4,630 | 4,700 | 152,000 | 4,700 |
| 2018-02-15 | 4,600 | 4,675 | 4,595 | 4,605 | 183,500 | 4,605 |
| 2018-02-14 | 4,615 | 4,680 | 4,535 | 4,565 | 219,700 | 4,565 |
| 2018-02-13 | 4,645 | 4,655 | 4,520 | 4,530 | 312,500 | 4,530 |
| 2018-02-09 | 4,610 | 4,625 | 4,555 | 4,600 | 226,200 | 4,600 |
| 2018-02-08 | 4,735 | 4,810 | 4,720 | 4,760 | 299,300 | 4,760 |
| 2018-02-07 | 4,900 | 4,920 | 4,685 | 4,690 | 622,400 | 4,690 |
| 2018-02-06 | 4,880 | 4,890 | 4,705 | 4,830 | 513,100 | 4,830 |
| 2018-02-05 | 5,050 | 5,090 | 4,975 | 5,040 | 323,300 | 5,040 |
| 2018-02-02 | 5,180 | 5,180 | 5,090 | 5,130 | 257,400 | 5,130 |
| 2018-02-01 | 5,070 | 5,140 | 5,010 | 5,120 | 272,500 | 5,120 |
| 2018-01-31 | 5,220 | 5,240 | 5,090 | 5,100 | 236,200 | 5,100 |
| 2018-01-30 | 5,260 | 5,260 | 5,160 | 5,170 | 182,000 | 5,170 |
| 2018-01-29 | 5,300 | 5,310 | 5,150 | 5,260 | 259,000 | 5,260 |
| 2018-01-26 | 5,330 | 5,430 | 5,320 | 5,400 | 158,200 | 5,400 |
| 2018-01-25 | 5,380 | 5,410 | 5,280 | 5,300 | 171,500 | 5,300 |
| 2018-01-24 | 5,540 | 5,540 | 5,380 | 5,400 | 134,300 | 5,400 |
| 2018-01-23 | 5,450 | 5,530 | 5,410 | 5,460 | 180,700 | 5,460 |
| 2018-01-22 | 5,290 | 5,430 | 5,280 | 5,420 | 320,800 | 5,420 |
| 2018-01-19 | 5,190 | 5,250 | 5,180 | 5,240 | 176,700 | 5,240 |
| 2018-01-18 | 5,150 | 5,220 | 5,120 | 5,130 | 246,800 | 5,130 |
| 2018-01-17 | 5,000 | 5,130 | 4,990 | 5,100 | 274,100 | 5,100 |
| 2018-01-16 | 4,930 | 4,965 | 4,910 | 4,960 | 150,700 | 4,960 |
| 2018-01-15 | 4,950 | 4,980 | 4,915 | 4,930 | 114,400 | 4,930 |
| 2018-01-12 | 4,970 | 4,980 | 4,920 | 4,930 | 142,300 | 4,930 |
| 2018-01-11 | 4,945 | 4,985 | 4,945 | 4,970 | 170,000 | 4,970 |
| 2018-01-10 | 5,010 | 5,040 | 4,945 | 4,960 | 232,600 | 4,960 |
| 2018-01-09 | 5,090 | 5,200 | 5,070 | 5,090 | 235,700 | 5,090 |
| 2018-01-05 | 4,975 | 5,090 | 4,910 | 5,050 | 304,900 | 5,050 |
| 2018-01-04 | 4,870 | 4,980 | 4,830 | 4,960 | 292,400 | 4,960 |
分割・併合履歴 ： [2014-02-26]1株→2株
