7172 (株)ジャパンインベストメントアドバイザー 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 | 3,085 | 3,210 | 3,040 | 3,085 | 462,800 | 3,085 |
| 2018-12-27 | 2,941 | 3,090 | 2,906 | 3,040 | 350,300 | 3,040 |
| 2018-12-26 | 2,710 | 2,825 | 2,684 | 2,741 | 578,200 | 2,741 |
| 2018-12-25 | 2,563 | 2,760 | 2,550 | 2,674 | 659,900 | 2,674 |
| 2018-12-21 | 2,956 | 3,000 | 2,805 | 2,902 | 463,900 | 2,902 |
| 2018-12-20 | 3,140 | 3,190 | 2,940 | 3,015 | 427,300 | 3,015 |
| 2018-12-19 | 3,150 | 3,255 | 3,130 | 3,220 | 187,100 | 3,220 |
| 2018-12-18 | 3,260 | 3,315 | 3,145 | 3,175 | 239,600 | 3,175 |
| 2018-12-17 | 3,385 | 3,440 | 3,310 | 3,365 | 257,700 | 3,365 |
| 2018-12-14 | 3,585 | 3,585 | 3,390 | 3,415 | 195,900 | 3,415 |
| 2018-12-13 | 3,615 | 3,650 | 3,470 | 3,535 | 262,600 | 3,535 |
| 2018-12-12 | 3,360 | 3,600 | 3,350 | 3,585 | 279,300 | 3,585 |
| 2018-12-11 | 3,535 | 3,575 | 3,315 | 3,340 | 254,900 | 3,340 |
| 2018-12-10 | 3,535 | 3,555 | 3,435 | 3,525 | 256,300 | 3,525 |
| 2018-12-07 | 3,440 | 3,620 | 3,385 | 3,605 | 359,500 | 3,605 |
| 2018-12-06 | 3,510 | 3,565 | 3,360 | 3,395 | 244,900 | 3,395 |
| 2018-12-05 | 3,460 | 3,635 | 3,415 | 3,535 | 251,900 | 3,535 |
| 2018-12-04 | 3,795 | 3,800 | 3,545 | 3,570 | 472,800 | 3,570 |
| 2018-12-03 | 3,760 | 3,790 | 3,590 | 3,785 | 600,900 | 3,785 |
| 2018-11-30 | 3,370 | 3,640 | 3,355 | 3,625 | 579,800 | 3,625 |
| 2018-11-29 | 3,480 | 3,510 | 3,340 | 3,360 | 411,800 | 3,360 |
| 2018-11-28 | 3,170 | 3,430 | 3,170 | 3,360 | 381,200 | 3,360 |
| 2018-11-27 | 3,130 | 3,205 | 3,105 | 3,150 | 296,700 | 3,150 |
| 2018-11-26 | 3,045 | 3,145 | 3,010 | 3,070 | 202,700 | 3,070 |
| 2018-11-22 | 3,010 | 3,060 | 2,974 | 3,040 | 160,600 | 3,040 |
| 2018-11-21 | 2,930 | 3,090 | 2,921 | 2,993 | 306,200 | 2,993 |
| 2018-11-20 | 3,150 | 3,175 | 3,040 | 3,050 | 328,700 | 3,050 |
| 2018-11-19 | 3,165 | 3,275 | 2,999 | 3,235 | 564,600 | 3,235 |
| 2018-11-16 | 3,280 | 3,285 | 3,170 | 3,235 | 250,400 | 3,235 |
| 2018-11-15 | 3,095 | 3,230 | 3,055 | 3,210 | 329,600 | 3,210 |
| 2018-11-14 | 3,185 | 3,295 | 3,135 | 3,165 | 244,200 | 3,165 |
| 2018-11-13 | 3,035 | 3,215 | 3,025 | 3,155 | 339,700 | 3,155 |
| 2018-11-12 | 3,400 | 3,400 | 3,135 | 3,175 | 396,800 | 3,175 |
| 2018-11-09 | 3,410 | 3,480 | 3,330 | 3,435 | 314,500 | 3,435 |
| 2018-11-08 | 3,350 | 3,440 | 3,280 | 3,395 | 347,400 | 3,395 |
| 2018-11-07 | 3,175 | 3,310 | 3,110 | 3,240 | 368,800 | 3,240 |
| 2018-11-06 | 3,265 | 3,295 | 3,110 | 3,180 | 208,600 | 3,180 |
| 2018-11-05 | 3,125 | 3,350 | 3,090 | 3,255 | 447,100 | 3,255 |
| 2018-11-02 | 3,220 | 3,280 | 3,105 | 3,215 | 394,400 | 3,215 |
| 2018-11-01 | 3,600 | 3,600 | 3,170 | 3,190 | 658,700 | 3,190 |
| 2018-10-31 | 3,315 | 3,535 | 3,205 | 3,535 | 593,600 | 3,535 |
| 2018-10-30 | 2,904 | 3,265 | 2,879 | 3,205 | 610,000 | 3,205 |
| 2018-10-29 | 3,170 | 3,285 | 2,980 | 2,981 | 734,600 | 2,981 |
| 2018-10-26 | 3,460 | 3,500 | 3,145 | 3,205 | 490,400 | 3,205 |
| 2018-10-25 | 3,630 | 3,640 | 3,400 | 3,420 | 458,500 | 3,420 |
| 2018-10-24 | 3,870 | 3,880 | 3,725 | 3,800 | 133,700 | 3,800 |
| 2018-10-23 | 3,960 | 3,970 | 3,805 | 3,820 | 188,200 | 3,820 |
| 2018-10-22 | 3,990 | 4,080 | 3,925 | 4,020 | 97,000 | 4,020 |
| 2018-10-19 | 3,950 | 4,095 | 3,925 | 4,030 | 111,000 | 4,030 |
| 2018-10-18 | 4,050 | 4,165 | 4,010 | 4,010 | 189,700 | 4,010 |
| 2018-10-17 | 3,950 | 4,025 | 3,900 | 4,015 | 249,400 | 4,015 |
| 2018-10-16 | 3,845 | 3,905 | 3,775 | 3,835 | 96,400 | 3,835 |
| 2018-10-15 | 3,900 | 3,955 | 3,840 | 3,840 | 129,200 | 3,840 |
| 2018-10-12 | 3,755 | 3,940 | 3,725 | 3,925 | 172,700 | 3,925 |
| 2018-10-11 | 3,830 | 3,900 | 3,750 | 3,770 | 352,400 | 3,770 |
| 2018-10-10 | 4,060 | 4,130 | 3,970 | 4,055 | 127,200 | 4,055 |
| 2018-10-09 | 4,040 | 4,055 | 3,940 | 3,955 | 164,200 | 3,955 |
| 2018-10-05 | 3,990 | 4,105 | 3,965 | 4,075 | 174,400 | 4,075 |
| 2018-10-04 | 4,080 | 4,100 | 4,020 | 4,060 | 102,000 | 4,060 |
| 2018-10-03 | 4,150 | 4,150 | 4,045 | 4,065 | 215,100 | 4,065 |
| 2018-10-02 | 4,320 | 4,320 | 4,160 | 4,160 | 164,200 | 4,160 |
| 2018-10-01 | 4,275 | 4,360 | 4,260 | 4,285 | 139,700 | 4,285 |
| 2018-09-28 | 4,305 | 4,345 | 4,190 | 4,275 | 166,900 | 4,275 |
| 2018-09-27 | 4,345 | 4,440 | 4,230 | 4,255 | 197,600 | 4,255 |
| 2018-09-26 | 4,170 | 4,395 | 4,170 | 4,390 | 242,000 | 4,390 |
| 2018-09-25 | 4,255 | 4,260 | 4,125 | 4,150 | 198,100 | 4,150 |
| 2018-09-21 | 4,270 | 4,335 | 4,225 | 4,305 | 139,300 | 4,305 |
| 2018-09-20 | 4,170 | 4,230 | 4,110 | 4,230 | 125,200 | 4,230 |
| 2018-09-19 | 4,285 | 4,290 | 4,150 | 4,210 | 131,100 | 4,210 |
| 2018-09-18 | 4,150 | 4,220 | 4,085 | 4,185 | 142,300 | 4,185 |
| 2018-09-14 | 3,975 | 4,230 | 3,945 | 4,160 | 278,300 | 4,160 |
| 2018-09-13 | 3,890 | 3,970 | 3,830 | 3,905 | 306,400 | 3,905 |
| 2018-09-12 | 4,075 | 4,115 | 3,875 | 3,920 | 250,800 | 3,920 |
| 2018-09-11 | 4,040 | 4,155 | 4,015 | 4,075 | 162,800 | 4,075 |
| 2018-09-10 | 4,105 | 4,110 | 4,005 | 4,025 | 166,300 | 4,025 |
| 2018-09-07 | 4,100 | 4,180 | 4,010 | 4,120 | 149,600 | 4,120 |
| 2018-09-06 | 4,225 | 4,255 | 4,120 | 4,130 | 230,200 | 4,130 |
| 2018-09-05 | 4,390 | 4,405 | 4,270 | 4,280 | 126,500 | 4,280 |
| 2018-09-04 | 4,345 | 4,430 | 4,330 | 4,390 | 95,200 | 4,390 |
| 2018-09-03 | 4,440 | 4,440 | 4,320 | 4,355 | 199,200 | 4,355 |
| 2018-08-31 | 4,570 | 4,595 | 4,440 | 4,450 | 248,100 | 4,450 |
| 2018-08-30 | 4,555 | 4,635 | 4,495 | 4,625 | 227,700 | 4,625 |
| 2018-08-29 | 4,500 | 4,525 | 4,445 | 4,510 | 144,900 | 4,510 |
| 2018-08-28 | 4,510 | 4,540 | 4,440 | 4,485 | 204,400 | 4,485 |
| 2018-08-27 | 4,425 | 4,455 | 4,345 | 4,450 | 249,300 | 4,450 |
| 2018-08-24 | 4,345 | 4,380 | 4,285 | 4,375 | 211,000 | 4,375 |
| 2018-08-23 | 4,310 | 4,380 | 4,235 | 4,330 | 266,000 | 4,330 |
| 2018-08-22 | 4,240 | 4,325 | 4,190 | 4,310 | 253,400 | 4,310 |
| 2018-08-21 | 4,200 | 4,295 | 4,135 | 4,280 | 137,300 | 4,280 |
| 2018-08-20 | 4,260 | 4,295 | 4,155 | 4,200 | 191,000 | 4,200 |
| 2018-08-17 | 4,205 | 4,275 | 4,175 | 4,260 | 188,700 | 4,260 |
| 2018-08-16 | 4,215 | 4,215 | 4,100 | 4,205 | 294,200 | 4,205 |
| 2018-08-15 | 4,415 | 4,445 | 4,255 | 4,265 | 231,800 | 4,265 |
| 2018-08-14 | 4,350 | 4,445 | 4,315 | 4,435 | 218,100 | 4,435 |
| 2018-08-13 | 4,315 | 4,360 | 4,170 | 4,280 | 346,900 | 4,280 |
| 2018-08-10 | 4,335 | 4,555 | 4,310 | 4,405 | 418,000 | 4,405 |
| 2018-08-09 | 4,420 | 4,450 | 4,245 | 4,290 | 332,500 | 4,290 |
| 2018-08-08 | 4,340 | 4,555 | 4,315 | 4,435 | 388,100 | 4,435 |
| 2018-08-07 | 4,360 | 4,505 | 4,290 | 4,355 | 407,100 | 4,355 |
| 2018-08-06 | 4,840 | 4,845 | 4,320 | 4,365 | 742,100 | 4,365 |
| 2018-08-03 | 5,300 | 5,450 | 4,740 | 4,805 | 1,289,800 | 4,805 |
| 2018-08-02 | 4,945 | 5,030 | 4,825 | 4,975 | 374,400 | 4,975 |
| 2018-08-01 | 5,180 | 5,250 | 4,925 | 4,950 | 306,900 | 4,950 |
| 2018-07-31 | 5,180 | 5,320 | 5,120 | 5,250 | 214,900 | 5,250 |
| 2018-07-30 | 5,450 | 5,460 | 5,210 | 5,270 | 261,800 | 5,270 |
| 2018-07-27 | 5,380 | 5,480 | 5,340 | 5,470 | 158,900 | 5,470 |
| 2018-07-26 | 5,350 | 5,400 | 5,220 | 5,350 | 160,900 | 5,350 |
| 2018-07-25 | 5,400 | 5,440 | 5,230 | 5,370 | 302,200 | 5,370 |
| 2018-07-24 | 5,130 | 5,290 | 4,945 | 5,280 | 456,300 | 5,280 |
| 2018-07-23 | 4,875 | 5,020 | 4,790 | 5,000 | 269,200 | 5,000 |
| 2018-07-20 | 4,730 | 4,850 | 4,725 | 4,845 | 113,800 | 4,845 |
| 2018-07-19 | 4,915 | 4,920 | 4,710 | 4,730 | 171,100 | 4,730 |
| 2018-07-18 | 4,765 | 4,845 | 4,725 | 4,840 | 131,200 | 4,840 |
| 2018-07-17 | 4,780 | 4,785 | 4,635 | 4,745 | 114,800 | 4,745 |
| 2018-07-13 | 4,755 | 4,790 | 4,685 | 4,720 | 102,700 | 4,720 |
| 2018-07-12 | 4,615 | 4,730 | 4,585 | 4,695 | 140,900 | 4,695 |
| 2018-07-11 | 4,715 | 4,770 | 4,590 | 4,640 | 183,000 | 4,640 |
| 2018-07-10 | 4,975 | 4,975 | 4,725 | 4,780 | 206,200 | 4,780 |
| 2018-07-09 | 4,800 | 4,960 | 4,780 | 4,910 | 175,200 | 4,910 |
| 2018-07-06 | 4,655 | 4,785 | 4,575 | 4,770 | 180,800 | 4,770 |
| 2018-07-05 | 4,765 | 4,830 | 4,565 | 4,620 | 395,400 | 4,620 |
| 2018-07-04 | 5,090 | 5,090 | 4,750 | 4,850 | 320,700 | 4,850 |
| 2018-07-03 | 4,845 | 5,090 | 4,730 | 4,935 | 406,900 | 4,935 |
| 2018-07-02 | 5,290 | 5,310 | 4,820 | 4,820 | 748,000 | 4,820 |
| 2018-06-29 | 5,380 | 5,450 | 5,290 | 5,430 | 167,000 | 5,430 |
| 2018-06-28 | 5,480 | 5,570 | 5,310 | 5,360 | 143,300 | 5,360 |
| 2018-06-27 | 5,380 | 5,520 | 5,350 | 5,520 | 102,600 | 5,520 |
| 2018-06-26 | 5,280 | 5,470 | 5,240 | 5,390 | 198,600 | 5,390 |
| 2018-06-25 | 5,650 | 5,660 | 5,370 | 5,380 | 243,600 | 5,380 |
| 2018-06-22 | 5,650 | 5,800 | 5,550 | 5,670 | 245,100 | 5,670 |
| 2018-06-21 | 5,480 | 5,760 | 5,480 | 5,700 | 241,300 | 5,700 |
| 2018-06-20 | 5,540 | 5,610 | 5,350 | 5,560 | 193,200 | 5,560 |
| 2018-06-19 | 5,790 | 5,940 | 5,490 | 5,530 | 386,700 | 5,530 |
| 2018-06-18 | 5,720 | 5,830 | 5,630 | 5,790 | 206,300 | 5,790 |
| 2018-06-15 | 5,660 | 5,720 | 5,520 | 5,680 | 233,700 | 5,680 |
| 2018-06-14 | 5,400 | 5,840 | 5,400 | 5,660 | 706,700 | 5,660 |
| 2018-06-13 | 5,500 | 5,510 | 5,340 | 5,340 | 321,000 | 5,340 |
| 2018-06-12 | 5,590 | 5,590 | 5,410 | 5,500 | 298,400 | 5,500 |
| 2018-06-11 | 5,570 | 5,600 | 5,440 | 5,570 | 208,900 | 5,570 |
| 2018-06-08 | 5,440 | 5,570 | 5,420 | 5,540 | 331,900 | 5,540 |
| 2018-06-07 | 5,280 | 5,460 | 5,200 | 5,450 | 330,200 | 5,450 |
| 2018-06-06 | 5,240 | 5,360 | 5,160 | 5,270 | 457,400 | 5,270 |
| 2018-06-05 | 5,560 | 5,580 | 5,160 | 5,270 | 1,326,800 | 5,270 |
| 2018-06-04 | 5,480 | 5,710 | 5,470 | 5,520 | 646,900 | 5,520 |
| 2018-06-01 | 5,510 | 5,510 | 5,370 | 5,390 | 270,800 | 5,390 |
| 2018-05-31 | 5,580 | 5,630 | 5,420 | 5,510 | 634,700 | 5,510 |
| 2018-05-30 | 5,570 | 5,680 | 5,560 | 5,560 | 862,700 | 5,560 |
| 2018-05-29 | 5,600 | 5,670 | 5,570 | 5,590 | 1,247,500 | 5,590 |
| 2018-05-28 | 6,070 | 6,090 | 5,760 | 5,760 | 718,800 | 5,760 |
| 2018-05-25 | 5,930 | 6,230 | 5,930 | 6,060 | 438,000 | 6,060 |
| 2018-05-24 | 5,840 | 6,020 | 5,820 | 5,940 | 227,600 | 5,940 |
| 2018-05-23 | 5,810 | 5,930 | 5,790 | 5,880 | 243,400 | 5,880 |
| 2018-05-22 | 5,920 | 5,960 | 5,820 | 5,840 | 304,000 | 5,840 |
| 2018-05-21 | 5,560 | 6,090 | 5,540 | 5,950 | 1,106,100 | 5,950 |
| 2018-05-18 | 6,280 | 6,320 | 5,680 | 5,960 | 588,400 | 5,960 |
| 2018-05-17 | 6,000 | 6,360 | 6,000 | 6,180 | 625,400 | 6,180 |
| 2018-05-16 | 5,810 | 5,950 | 5,750 | 5,860 | 276,500 | 5,860 |
| 2018-05-15 | 5,710 | 6,010 | 5,650 | 5,870 | 596,000 | 5,870 |
| 2018-05-14 | 5,500 | 5,830 | 5,500 | 5,730 | 464,400 | 5,730 |
| 2018-05-11 | 5,190 | 5,690 | 5,170 | 5,560 | 677,900 | 5,560 |
| 2018-05-10 | 5,110 | 5,260 | 5,110 | 5,190 | 271,700 | 5,190 |
| 2018-05-09 | 5,010 | 5,230 | 5,010 | 5,140 | 510,400 | 5,140 |
| 2018-05-08 | 4,950 | 5,330 | 4,915 | 5,100 | 1,030,400 | 5,100 |
| 2018-05-07 | 4,705 | 4,880 | 4,660 | 4,845 | 1,227,700 | 4,845 |
| 2018-05-02 | 4,200 | 4,355 | 4,185 | 4,285 | 279,200 | 4,285 |
| 2018-05-01 | 4,100 | 4,150 | 4,015 | 4,135 | 116,300 | 4,135 |
| 2018-04-27 | 4,015 | 4,085 | 3,995 | 4,080 | 112,100 | 4,080 |
| 2018-04-26 | 4,090 | 4,130 | 3,985 | 4,015 | 112,900 | 4,015 |
| 2018-04-25 | 4,070 | 4,115 | 4,035 | 4,075 | 80,400 | 4,075 |
| 2018-04-24 | 4,115 | 4,160 | 4,060 | 4,070 | 92,700 | 4,070 |
| 2018-04-23 | 4,025 | 4,070 | 3,980 | 4,070 | 89,500 | 4,070 |
| 2018-04-20 | 3,945 | 4,110 | 3,915 | 4,080 | 132,400 | 4,080 |
| 2018-04-19 | 4,075 | 4,090 | 3,940 | 3,950 | 110,000 | 3,950 |
| 2018-04-18 | 3,980 | 4,085 | 3,900 | 4,040 | 148,800 | 4,040 |
| 2018-04-17 | 3,945 | 4,000 | 3,775 | 3,980 | 338,100 | 3,980 |
| 2018-04-16 | 4,150 | 4,215 | 3,990 | 3,995 | 183,800 | 3,995 |
| 2018-04-13 | 4,155 | 4,185 | 4,115 | 4,140 | 88,500 | 4,140 |
| 2018-04-12 | 4,085 | 4,210 | 4,080 | 4,135 | 121,100 | 4,135 |
| 2018-04-11 | 4,265 | 4,320 | 4,050 | 4,130 | 266,200 | 4,130 |
| 2018-04-10 | 4,330 | 4,340 | 4,205 | 4,290 | 171,600 | 4,290 |
| 2018-04-09 | 4,255 | 4,380 | 4,235 | 4,340 | 93,600 | 4,340 |
| 2018-04-06 | 4,290 | 4,320 | 4,220 | 4,265 | 128,600 | 4,265 |
| 2018-04-05 | 4,330 | 4,360 | 4,275 | 4,320 | 86,600 | 4,320 |
| 2018-04-04 | 4,430 | 4,430 | 4,285 | 4,300 | 119,600 | 4,300 |
| 2018-04-03 | 4,300 | 4,390 | 4,275 | 4,380 | 106,700 | 4,380 |
| 2018-03-30 | 4,405 | 4,430 | 4,300 | 4,330 | 156,900 | 4,330 |
| 2018-03-29 | 4,295 | 4,400 | 4,280 | 4,365 | 191,700 | 4,365 |
| 2018-03-28 | 4,145 | 4,270 | 4,145 | 4,245 | 158,900 | 4,245 |
| 2018-03-27 | 4,220 | 4,290 | 4,135 | 4,200 | 271,800 | 4,200 |
| 2018-03-26 | 4,120 | 4,170 | 3,940 | 4,100 | 441,800 | 4,100 |
| 2018-03-23 | 4,265 | 4,320 | 4,175 | 4,190 | 454,100 | 4,190 |
| 2018-03-22 | 4,365 | 4,470 | 4,355 | 4,455 | 192,600 | 4,455 |
| 2018-03-20 | 4,340 | 4,440 | 4,320 | 4,435 | 191,200 | 4,435 |
| 2018-03-19 | 4,530 | 4,530 | 4,310 | 4,445 | 254,200 | 4,445 |
| 2018-03-16 | 4,575 | 4,590 | 4,470 | 4,540 | 171,200 | 4,540 |
| 2018-03-15 | 4,560 | 4,615 | 4,355 | 4,525 | 437,100 | 4,525 |
| 2018-03-14 | 4,530 | 4,720 | 4,515 | 4,600 | 317,600 | 4,600 |
| 2018-03-13 | 4,325 | 4,600 | 4,325 | 4,595 | 215,600 | 4,595 |
| 2018-03-12 | 4,530 | 4,550 | 4,320 | 4,395 | 294,200 | 4,395 |
| 2018-03-09 | 4,460 | 4,565 | 4,375 | 4,460 | 253,300 | 4,460 |
| 2018-03-08 | 4,400 | 4,465 | 4,320 | 4,335 | 138,500 | 4,335 |
| 2018-03-07 | 4,305 | 4,425 | 4,225 | 4,340 | 266,800 | 4,340 |
| 2018-03-06 | 4,250 | 4,330 | 4,190 | 4,285 | 191,600 | 4,285 |
| 2018-03-05 | 4,285 | 4,335 | 4,090 | 4,125 | 322,400 | 4,125 |
| 2018-03-02 | 4,275 | 4,380 | 4,275 | 4,315 | 192,100 | 4,315 |
| 2018-03-01 | 4,330 | 4,440 | 4,235 | 4,395 | 255,200 | 4,395 |
| 2018-02-28 | 4,420 | 4,590 | 4,360 | 4,370 | 405,700 | 4,370 |
| 2018-02-27 | 4,405 | 4,465 | 4,305 | 4,415 | 255,600 | 4,415 |
| 2018-02-26 | 4,450 | 4,465 | 4,365 | 4,385 | 194,900 | 4,385 |
| 2018-02-23 | 4,440 | 4,445 | 4,305 | 4,420 | 261,500 | 4,420 |
| 2018-02-22 | 4,435 | 4,480 | 4,320 | 4,470 | 321,400 | 4,470 |
| 2018-02-21 | 4,285 | 4,545 | 4,275 | 4,490 | 694,600 | 4,490 |
| 2018-02-20 | 4,210 | 4,370 | 4,185 | 4,280 | 438,500 | 4,280 |
| 2018-02-19 | 3,995 | 4,210 | 3,970 | 4,210 | 496,000 | 4,210 |
| 2018-02-16 | 3,750 | 3,950 | 3,710 | 3,885 | 317,700 | 3,885 |
| 2018-02-15 | 3,615 | 3,750 | 3,495 | 3,735 | 381,600 | 3,735 |
| 2018-02-14 | 3,725 | 3,785 | 3,425 | 3,525 | 558,800 | 3,525 |
| 2018-02-13 | 3,980 | 4,000 | 3,730 | 3,765 | 385,800 | 3,765 |
| 2018-02-09 | 3,755 | 3,845 | 3,620 | 3,840 | 617,500 | 3,840 |
| 2018-02-08 | 3,765 | 4,060 | 3,705 | 3,965 | 1,379,100 | 3,965 |
| 2018-02-07 | 3,640 | 3,660 | 3,440 | 3,485 | 372,200 | 3,485 |
| 2018-02-06 | 3,245 | 3,440 | 3,140 | 3,305 | 597,600 | 3,305 |
| 2018-02-05 | 3,650 | 3,720 | 3,630 | 3,645 | 225,800 | 3,645 |
| 2018-02-02 | 3,760 | 3,770 | 3,685 | 3,770 | 128,200 | 3,770 |
| 2018-02-01 | 3,720 | 3,740 | 3,660 | 3,735 | 102,800 | 3,735 |
| 2018-01-31 | 3,590 | 3,760 | 3,575 | 3,725 | 202,700 | 3,725 |
| 2018-01-30 | 3,735 | 3,735 | 3,600 | 3,635 | 152,700 | 3,635 |
| 2018-01-29 | 3,740 | 3,785 | 3,695 | 3,705 | 117,600 | 3,705 |
| 2018-01-26 | 3,695 | 3,790 | 3,655 | 3,730 | 155,000 | 3,730 |
| 2018-01-25 | 3,700 | 3,725 | 3,660 | 3,680 | 194,200 | 3,680 |
| 2018-01-24 | 3,785 | 3,790 | 3,690 | 3,765 | 247,900 | 3,765 |
| 2018-01-23 | 3,870 | 3,870 | 3,705 | 3,755 | 367,500 | 3,755 |
| 2018-01-22 | 3,695 | 3,875 | 3,660 | 3,865 | 391,200 | 3,865 |
| 2018-01-19 | 3,640 | 3,810 | 3,630 | 3,715 | 1,181,000 | 3,715 |
| 2018-01-18 | 3,435 | 3,485 | 3,370 | 3,400 | 228,600 | 3,400 |
| 2018-01-17 | 3,370 | 3,380 | 3,310 | 3,380 | 117,600 | 3,380 |
| 2018-01-16 | 3,260 | 3,385 | 3,240 | 3,370 | 174,600 | 3,370 |
| 2018-01-15 | 3,300 | 3,305 | 3,225 | 3,265 | 115,100 | 3,265 |
| 2018-01-12 | 3,375 | 3,410 | 3,235 | 3,260 | 210,600 | 3,260 |
| 2018-01-11 | 3,355 | 3,375 | 3,275 | 3,315 | 225,900 | 3,315 |
| 2018-01-10 | 3,450 | 3,475 | 3,320 | 3,400 | 273,500 | 3,400 |
| 2018-01-09 | 3,300 | 3,455 | 3,300 | 3,425 | 314,900 | 3,425 |
| 2018-01-05 | 3,225 | 3,260 | 3,190 | 3,240 | 135,900 | 3,240 |
| 2018-01-04 | 3,260 | 3,275 | 3,145 | 3,200 | 187,300 | 3,200 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株
