7296 (株)エフ・シー・シー 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 | 2,627 | 2,627 | 2,550 | 2,577 | 155,700 | 2,577 |
| 2018-12-27 | 2,513 | 2,607 | 2,513 | 2,602 | 213,900 | 2,602 |
| 2018-12-26 | 2,354 | 2,420 | 2,347 | 2,413 | 210,400 | 2,413 |
| 2018-12-25 | 2,429 | 2,429 | 2,282 | 2,304 | 131,200 | 2,304 |
| 2018-12-21 | 2,554 | 2,572 | 2,455 | 2,479 | 165,000 | 2,479 |
| 2018-12-20 | 2,556 | 2,614 | 2,533 | 2,575 | 243,900 | 2,575 |
| 2018-12-19 | 2,553 | 2,598 | 2,528 | 2,579 | 134,700 | 2,579 |
| 2018-12-18 | 2,609 | 2,621 | 2,554 | 2,560 | 161,600 | 2,560 |
| 2018-12-17 | 2,627 | 2,708 | 2,620 | 2,654 | 134,000 | 2,654 |
| 2018-12-14 | 2,681 | 2,681 | 2,611 | 2,625 | 109,900 | 2,625 |
| 2018-12-13 | 2,615 | 2,693 | 2,594 | 2,681 | 168,700 | 2,681 |
| 2018-12-12 | 2,492 | 2,626 | 2,485 | 2,617 | 280,100 | 2,617 |
| 2018-12-11 | 2,621 | 2,625 | 2,519 | 2,529 | 213,700 | 2,529 |
| 2018-12-10 | 2,739 | 2,739 | 2,613 | 2,621 | 193,100 | 2,621 |
| 2018-12-07 | 2,780 | 2,791 | 2,725 | 2,758 | 97,100 | 2,758 |
| 2018-12-06 | 2,828 | 2,828 | 2,760 | 2,785 | 101,600 | 2,785 |
| 2018-12-05 | 2,822 | 2,853 | 2,812 | 2,837 | 95,300 | 2,837 |
| 2018-12-04 | 2,933 | 2,949 | 2,870 | 2,891 | 162,500 | 2,891 |
| 2018-12-03 | 2,978 | 2,994 | 2,945 | 2,953 | 131,400 | 2,953 |
| 2018-11-30 | 2,907 | 2,964 | 2,905 | 2,951 | 122,100 | 2,951 |
| 2018-11-29 | 2,920 | 2,956 | 2,907 | 2,913 | 161,500 | 2,913 |
| 2018-11-28 | 2,882 | 2,903 | 2,844 | 2,893 | 122,500 | 2,893 |
| 2018-11-27 | 2,824 | 2,885 | 2,824 | 2,874 | 113,300 | 2,874 |
| 2018-11-26 | 2,784 | 2,816 | 2,775 | 2,804 | 107,600 | 2,804 |
| 2018-11-22 | 2,767 | 2,775 | 2,729 | 2,770 | 123,800 | 2,770 |
| 2018-11-21 | 2,731 | 2,782 | 2,712 | 2,779 | 178,900 | 2,779 |
| 2018-11-20 | 2,846 | 2,854 | 2,782 | 2,787 | 170,800 | 2,787 |
| 2018-11-19 | 2,890 | 2,905 | 2,842 | 2,854 | 86,200 | 2,854 |
| 2018-11-16 | 2,930 | 2,955 | 2,874 | 2,895 | 70,700 | 2,895 |
| 2018-11-15 | 2,866 | 2,923 | 2,865 | 2,914 | 57,400 | 2,914 |
| 2018-11-14 | 2,847 | 2,917 | 2,847 | 2,886 | 152,300 | 2,886 |
| 2018-11-13 | 2,872 | 2,872 | 2,795 | 2,829 | 166,100 | 2,829 |
| 2018-11-12 | 2,966 | 2,981 | 2,928 | 2,931 | 148,800 | 2,931 |
| 2018-11-09 | 3,035 | 3,085 | 3,000 | 3,005 | 122,900 | 3,005 |
| 2018-11-08 | 3,030 | 3,075 | 3,005 | 3,035 | 241,600 | 3,035 |
| 2018-11-07 | 2,929 | 3,030 | 2,924 | 2,989 | 293,800 | 2,989 |
| 2018-11-06 | 2,890 | 2,945 | 2,871 | 2,924 | 260,000 | 2,924 |
| 2018-11-05 | 2,872 | 2,927 | 2,857 | 2,876 | 173,100 | 2,876 |
| 2018-11-02 | 2,952 | 2,958 | 2,814 | 2,883 | 336,600 | 2,883 |
| 2018-11-01 | 2,944 | 3,005 | 2,888 | 2,994 | 519,700 | 2,994 |
| 2018-10-31 | 2,746 | 2,833 | 2,742 | 2,794 | 384,300 | 2,794 |
| 2018-10-30 | 2,643 | 2,745 | 2,643 | 2,689 | 561,700 | 2,689 |
| 2018-10-29 | 2,760 | 2,762 | 2,663 | 2,665 | 198,300 | 2,665 |
| 2018-10-26 | 2,775 | 2,780 | 2,711 | 2,765 | 205,100 | 2,765 |
| 2018-10-25 | 2,800 | 2,834 | 2,754 | 2,761 | 176,700 | 2,761 |
| 2018-10-24 | 2,898 | 2,919 | 2,854 | 2,885 | 225,700 | 2,885 |
| 2018-10-23 | 2,866 | 2,906 | 2,837 | 2,838 | 296,400 | 2,838 |
| 2018-10-22 | 2,821 | 2,876 | 2,801 | 2,863 | 201,300 | 2,863 |
| 2018-10-19 | 2,834 | 2,876 | 2,828 | 2,868 | 192,200 | 2,868 |
| 2018-10-18 | 2,918 | 2,953 | 2,875 | 2,884 | 223,000 | 2,884 |
| 2018-10-17 | 2,965 | 2,965 | 2,903 | 2,949 | 167,500 | 2,949 |
| 2018-10-16 | 2,875 | 2,901 | 2,851 | 2,898 | 187,500 | 2,898 |
| 2018-10-15 | 2,951 | 2,962 | 2,882 | 2,896 | 185,400 | 2,896 |
| 2018-10-12 | 2,933 | 2,975 | 2,907 | 2,950 | 188,500 | 2,950 |
| 2018-10-11 | 2,885 | 2,929 | 2,860 | 2,927 | 232,400 | 2,927 |
| 2018-10-10 | 3,115 | 3,140 | 3,020 | 3,040 | 257,600 | 3,040 |
| 2018-10-09 | 3,185 | 3,185 | 3,075 | 3,095 | 266,000 | 3,095 |
| 2018-10-05 | 3,240 | 3,295 | 3,220 | 3,235 | 197,200 | 3,235 |
| 2018-10-04 | 3,225 | 3,290 | 3,225 | 3,240 | 290,200 | 3,240 |
| 2018-10-03 | 3,410 | 3,420 | 3,295 | 3,295 | 176,500 | 3,295 |
| 2018-10-02 | 3,435 | 3,525 | 3,405 | 3,410 | 196,100 | 3,410 |
| 2018-10-01 | 3,385 | 3,390 | 3,330 | 3,375 | 209,700 | 3,375 |
| 2018-09-28 | 3,385 | 3,480 | 3,385 | 3,415 | 205,700 | 3,415 |
| 2018-09-27 | 3,395 | 3,435 | 3,350 | 3,360 | 186,700 | 3,360 |
| 2018-09-26 | 3,355 | 3,415 | 3,330 | 3,405 | 183,200 | 3,405 |
| 2018-09-25 | 3,465 | 3,465 | 3,405 | 3,450 | 354,400 | 3,450 |
| 2018-09-21 | 3,345 | 3,460 | 3,325 | 3,430 | 303,300 | 3,430 |
| 2018-09-20 | 3,375 | 3,375 | 3,265 | 3,275 | 177,800 | 3,275 |
| 2018-09-19 | 3,370 | 3,400 | 3,350 | 3,350 | 164,000 | 3,350 |
| 2018-09-18 | 3,170 | 3,330 | 3,170 | 3,315 | 216,200 | 3,315 |
| 2018-09-14 | 3,160 | 3,190 | 3,120 | 3,150 | 248,000 | 3,150 |
| 2018-09-13 | 3,155 | 3,190 | 3,110 | 3,140 | 220,500 | 3,140 |
| 2018-09-12 | 3,255 | 3,255 | 3,125 | 3,155 | 233,600 | 3,155 |
| 2018-09-11 | 3,230 | 3,240 | 3,205 | 3,240 | 101,100 | 3,240 |
| 2018-09-10 | 3,255 | 3,295 | 3,240 | 3,240 | 90,900 | 3,240 |
| 2018-09-07 | 3,330 | 3,340 | 3,240 | 3,270 | 100,700 | 3,270 |
| 2018-09-06 | 3,280 | 3,285 | 3,245 | 3,260 | 78,200 | 3,260 |
| 2018-09-05 | 3,300 | 3,325 | 3,230 | 3,280 | 133,000 | 3,280 |
| 2018-09-04 | 3,340 | 3,350 | 3,285 | 3,300 | 101,700 | 3,300 |
| 2018-09-03 | 3,425 | 3,430 | 3,320 | 3,340 | 139,700 | 3,340 |
| 2018-08-31 | 3,425 | 3,470 | 3,425 | 3,445 | 104,600 | 3,445 |
| 2018-08-30 | 3,500 | 3,545 | 3,445 | 3,455 | 133,900 | 3,455 |
| 2018-08-29 | 3,385 | 3,495 | 3,385 | 3,485 | 166,100 | 3,485 |
| 2018-08-28 | 3,405 | 3,455 | 3,360 | 3,370 | 239,400 | 3,370 |
| 2018-08-27 | 3,260 | 3,320 | 3,250 | 3,285 | 223,300 | 3,285 |
| 2018-08-24 | 3,220 | 3,220 | 3,140 | 3,175 | 219,600 | 3,175 |
| 2018-08-23 | 3,285 | 3,285 | 3,215 | 3,220 | 67,000 | 3,220 |
| 2018-08-22 | 3,265 | 3,310 | 3,250 | 3,290 | 112,200 | 3,290 |
| 2018-08-21 | 3,260 | 3,270 | 3,210 | 3,265 | 140,700 | 3,265 |
| 2018-08-20 | 3,340 | 3,345 | 3,270 | 3,285 | 146,000 | 3,285 |
| 2018-08-17 | 3,365 | 3,405 | 3,335 | 3,395 | 100,300 | 3,395 |
| 2018-08-16 | 3,350 | 3,375 | 3,300 | 3,365 | 156,600 | 3,365 |
| 2018-08-15 | 3,400 | 3,420 | 3,360 | 3,385 | 83,700 | 3,385 |
| 2018-08-14 | 3,345 | 3,410 | 3,295 | 3,390 | 158,800 | 3,390 |
| 2018-08-13 | 3,425 | 3,425 | 3,285 | 3,290 | 143,700 | 3,290 |
| 2018-08-10 | 3,375 | 3,395 | 3,340 | 3,370 | 97,600 | 3,370 |
| 2018-08-09 | 3,400 | 3,400 | 3,355 | 3,380 | 127,000 | 3,380 |
| 2018-08-08 | 3,410 | 3,475 | 3,390 | 3,440 | 138,700 | 3,440 |
| 2018-08-07 | 3,460 | 3,495 | 3,435 | 3,460 | 119,900 | 3,460 |
| 2018-08-06 | 3,505 | 3,545 | 3,455 | 3,470 | 113,000 | 3,470 |
| 2018-08-03 | 3,555 | 3,565 | 3,515 | 3,530 | 165,200 | 3,530 |
| 2018-08-02 | 3,525 | 3,620 | 3,500 | 3,525 | 320,700 | 3,525 |
| 2018-08-01 | 3,550 | 3,595 | 3,380 | 3,500 | 544,200 | 3,500 |
| 2018-07-31 | 3,350 | 3,395 | 3,220 | 3,270 | 304,200 | 3,270 |
| 2018-07-30 | 3,295 | 3,340 | 3,290 | 3,305 | 104,500 | 3,305 |
| 2018-07-27 | 3,295 | 3,330 | 3,265 | 3,325 | 107,700 | 3,325 |
| 2018-07-26 | 3,285 | 3,325 | 3,275 | 3,295 | 119,100 | 3,295 |
| 2018-07-25 | 3,170 | 3,275 | 3,170 | 3,245 | 126,700 | 3,245 |
| 2018-07-24 | 3,215 | 3,255 | 3,150 | 3,155 | 214,200 | 3,155 |
| 2018-07-23 | 3,245 | 3,305 | 3,210 | 3,215 | 199,700 | 3,215 |
| 2018-07-20 | 3,280 | 3,300 | 3,215 | 3,240 | 241,200 | 3,240 |
| 2018-07-19 | 3,205 | 3,300 | 3,200 | 3,285 | 242,300 | 3,285 |
| 2018-07-18 | 3,205 | 3,250 | 3,195 | 3,240 | 121,700 | 3,240 |
| 2018-07-17 | 3,095 | 3,195 | 3,080 | 3,165 | 196,900 | 3,165 |
| 2018-07-13 | 3,180 | 3,180 | 3,135 | 3,140 | 85,500 | 3,140 |
| 2018-07-12 | 3,195 | 3,200 | 3,135 | 3,165 | 104,100 | 3,165 |
| 2018-07-11 | 3,150 | 3,215 | 3,135 | 3,185 | 282,500 | 3,185 |
| 2018-07-10 | 3,250 | 3,280 | 3,215 | 3,215 | 205,400 | 3,215 |
| 2018-07-09 | 3,075 | 3,200 | 3,070 | 3,180 | 212,400 | 3,180 |
| 2018-07-06 | 3,010 | 3,075 | 3,005 | 3,070 | 165,800 | 3,070 |
| 2018-07-05 | 2,951 | 3,010 | 2,951 | 3,000 | 199,100 | 3,000 |
| 2018-07-04 | 2,930 | 2,974 | 2,922 | 2,944 | 223,200 | 2,944 |
| 2018-07-03 | 2,994 | 3,005 | 2,927 | 2,949 | 126,900 | 2,949 |
| 2018-07-02 | 3,090 | 3,090 | 2,983 | 2,989 | 227,100 | 2,989 |
| 2018-06-29 | 3,155 | 3,180 | 3,115 | 3,125 | 145,200 | 3,125 |
| 2018-06-28 | 3,150 | 3,225 | 3,110 | 3,125 | 215,900 | 3,125 |
| 2018-06-27 | 3,125 | 3,145 | 3,085 | 3,135 | 146,300 | 3,135 |
| 2018-06-26 | 3,115 | 3,165 | 3,095 | 3,125 | 199,500 | 3,125 |
| 2018-06-25 | 3,170 | 3,170 | 3,110 | 3,115 | 110,300 | 3,115 |
| 2018-06-22 | 3,095 | 3,180 | 3,055 | 3,180 | 264,400 | 3,180 |
| 2018-06-21 | 3,150 | 3,150 | 3,085 | 3,090 | 193,800 | 3,090 |
| 2018-06-20 | 3,100 | 3,165 | 3,055 | 3,155 | 220,900 | 3,155 |
| 2018-06-19 | 3,115 | 3,145 | 3,065 | 3,075 | 112,300 | 3,075 |
| 2018-06-18 | 3,150 | 3,150 | 3,090 | 3,125 | 107,100 | 3,125 |
| 2018-06-15 | 3,185 | 3,220 | 3,145 | 3,145 | 130,000 | 3,145 |
| 2018-06-14 | 3,150 | 3,210 | 3,135 | 3,145 | 211,100 | 3,145 |
| 2018-06-13 | 3,070 | 3,100 | 3,065 | 3,075 | 110,100 | 3,075 |
| 2018-06-12 | 3,135 | 3,135 | 3,090 | 3,095 | 129,300 | 3,095 |
| 2018-06-11 | 3,210 | 3,210 | 3,145 | 3,150 | 77,800 | 3,150 |
| 2018-06-08 | 3,195 | 3,225 | 3,175 | 3,215 | 137,300 | 3,215 |
| 2018-06-07 | 3,180 | 3,240 | 3,180 | 3,230 | 97,100 | 3,230 |
| 2018-06-06 | 3,115 | 3,145 | 3,100 | 3,145 | 94,000 | 3,145 |
| 2018-06-05 | 3,135 | 3,145 | 3,090 | 3,125 | 87,700 | 3,125 |
| 2018-06-04 | 3,025 | 3,130 | 3,025 | 3,120 | 138,300 | 3,120 |
| 2018-06-01 | 2,982 | 3,035 | 2,969 | 3,015 | 171,700 | 3,015 |
| 2018-05-31 | 3,025 | 3,025 | 2,958 | 3,000 | 314,800 | 3,000 |
| 2018-05-30 | 3,095 | 3,130 | 3,000 | 3,020 | 180,800 | 3,020 |
| 2018-05-29 | 3,175 | 3,175 | 3,105 | 3,110 | 73,700 | 3,110 |
| 2018-05-28 | 3,220 | 3,230 | 3,140 | 3,155 | 76,300 | 3,155 |
| 2018-05-25 | 3,230 | 3,290 | 3,220 | 3,225 | 135,200 | 3,225 |
| 2018-05-24 | 3,245 | 3,280 | 3,225 | 3,245 | 191,200 | 3,245 |
| 2018-05-23 | 3,235 | 3,265 | 3,215 | 3,245 | 137,100 | 3,245 |
| 2018-05-22 | 3,185 | 3,220 | 3,150 | 3,205 | 64,300 | 3,205 |
| 2018-05-21 | 3,215 | 3,220 | 3,180 | 3,195 | 55,700 | 3,195 |
| 2018-05-18 | 3,165 | 3,245 | 3,135 | 3,225 | 154,500 | 3,225 |
| 2018-05-17 | 3,145 | 3,170 | 3,105 | 3,115 | 139,900 | 3,115 |
| 2018-05-16 | 3,120 | 3,175 | 3,100 | 3,140 | 102,800 | 3,140 |
| 2018-05-15 | 3,115 | 3,155 | 3,115 | 3,130 | 83,900 | 3,130 |
| 2018-05-14 | 3,070 | 3,150 | 3,030 | 3,140 | 214,700 | 3,140 |
| 2018-05-11 | 2,935 | 3,050 | 2,934 | 3,045 | 143,000 | 3,045 |
| 2018-05-10 | 2,952 | 2,975 | 2,928 | 2,934 | 78,900 | 2,934 |
| 2018-05-09 | 2,956 | 2,969 | 2,928 | 2,933 | 174,500 | 2,933 |
| 2018-05-08 | 3,035 | 3,085 | 2,970 | 2,978 | 270,900 | 2,978 |
| 2018-05-07 | 3,150 | 3,150 | 3,025 | 3,030 | 210,500 | 3,030 |
| 2018-05-02 | 3,200 | 3,200 | 3,130 | 3,170 | 154,600 | 3,170 |
| 2018-05-01 | 3,055 | 3,225 | 3,050 | 3,200 | 291,600 | 3,200 |
| 2018-04-27 | 3,155 | 3,165 | 3,050 | 3,100 | 220,200 | 3,100 |
| 2018-04-26 | 3,235 | 3,255 | 3,175 | 3,180 | 146,600 | 3,180 |
| 2018-04-25 | 3,145 | 3,230 | 3,115 | 3,205 | 164,700 | 3,205 |
| 2018-04-24 | 3,140 | 3,220 | 3,115 | 3,200 | 204,400 | 3,200 |
| 2018-04-23 | 3,080 | 3,125 | 3,080 | 3,085 | 95,900 | 3,085 |
| 2018-04-20 | 3,060 | 3,140 | 3,035 | 3,105 | 204,700 | 3,105 |
| 2018-04-19 | 3,050 | 3,065 | 3,025 | 3,055 | 141,400 | 3,055 |
| 2018-04-18 | 3,025 | 3,085 | 3,010 | 3,060 | 192,100 | 3,060 |
| 2018-04-17 | 3,055 | 3,060 | 3,000 | 3,025 | 136,000 | 3,025 |
| 2018-04-16 | 3,030 | 3,080 | 3,005 | 3,075 | 140,000 | 3,075 |
| 2018-04-13 | 3,050 | 3,075 | 3,010 | 3,040 | 146,100 | 3,040 |
| 2018-04-12 | 3,065 | 3,080 | 3,005 | 3,025 | 162,600 | 3,025 |
| 2018-04-11 | 2,977 | 3,005 | 2,920 | 2,996 | 194,800 | 2,996 |
| 2018-04-10 | 2,991 | 2,991 | 2,931 | 2,973 | 258,400 | 2,973 |
| 2018-04-09 | 3,010 | 3,015 | 2,975 | 3,000 | 121,100 | 3,000 |
| 2018-04-06 | 3,065 | 3,065 | 3,010 | 3,025 | 171,700 | 3,025 |
| 2018-04-05 | 3,065 | 3,080 | 2,997 | 3,060 | 153,200 | 3,060 |
| 2018-04-04 | 2,979 | 3,045 | 2,962 | 3,030 | 127,100 | 3,030 |
| 2018-04-03 | 2,951 | 2,963 | 2,931 | 2,957 | 132,500 | 2,957 |
| 2018-03-30 | 3,005 | 3,035 | 2,971 | 2,989 | 156,300 | 2,989 |
| 2018-03-29 | 2,974 | 3,040 | 2,924 | 2,962 | 173,600 | 2,962 |
| 2018-03-28 | 2,888 | 2,910 | 2,842 | 2,906 | 130,000 | 2,906 |
| 2018-03-27 | 2,832 | 2,935 | 2,832 | 2,924 | 216,900 | 2,924 |
| 2018-03-26 | 2,721 | 2,801 | 2,721 | 2,800 | 147,900 | 2,800 |
| 2018-03-23 | 2,796 | 2,801 | 2,734 | 2,742 | 141,600 | 2,742 |
| 2018-03-22 | 2,812 | 2,885 | 2,795 | 2,872 | 180,200 | 2,872 |
| 2018-03-20 | 2,800 | 2,845 | 2,789 | 2,829 | 76,300 | 2,829 |
| 2018-03-19 | 2,828 | 2,843 | 2,795 | 2,800 | 77,300 | 2,800 |
| 2018-03-16 | 2,903 | 2,903 | 2,833 | 2,835 | 224,100 | 2,835 |
| 2018-03-15 | 2,927 | 2,927 | 2,856 | 2,916 | 111,400 | 2,916 |
| 2018-03-14 | 2,900 | 2,963 | 2,876 | 2,946 | 131,100 | 2,946 |
| 2018-03-13 | 2,885 | 2,889 | 2,857 | 2,889 | 75,300 | 2,889 |
| 2018-03-12 | 2,870 | 2,904 | 2,837 | 2,899 | 145,800 | 2,899 |
| 2018-03-09 | 2,868 | 2,893 | 2,815 | 2,825 | 132,000 | 2,825 |
| 2018-03-08 | 2,893 | 2,919 | 2,843 | 2,858 | 107,900 | 2,858 |
| 2018-03-07 | 2,850 | 2,904 | 2,838 | 2,864 | 144,300 | 2,864 |
| 2018-03-06 | 2,880 | 2,920 | 2,863 | 2,874 | 58,700 | 2,874 |
| 2018-03-05 | 2,871 | 2,899 | 2,829 | 2,841 | 129,900 | 2,841 |
| 2018-03-02 | 2,903 | 2,930 | 2,873 | 2,891 | 148,500 | 2,891 |
| 2018-03-01 | 3,005 | 3,025 | 2,967 | 2,973 | 120,400 | 2,973 |
| 2018-02-28 | 3,110 | 3,125 | 3,035 | 3,035 | 151,500 | 3,035 |
| 2018-02-27 | 3,080 | 3,155 | 3,065 | 3,130 | 162,700 | 3,130 |
| 2018-02-26 | 3,090 | 3,135 | 3,045 | 3,080 | 213,800 | 3,080 |
| 2018-02-23 | 3,100 | 3,145 | 3,070 | 3,125 | 107,100 | 3,125 |
| 2018-02-22 | 3,115 | 3,175 | 3,095 | 3,105 | 168,300 | 3,105 |
| 2018-02-21 | 3,040 | 3,140 | 3,025 | 3,120 | 188,000 | 3,120 |
| 2018-02-20 | 2,991 | 3,055 | 2,948 | 3,025 | 153,700 | 3,025 |
| 2018-02-19 | 2,912 | 3,000 | 2,893 | 3,000 | 159,100 | 3,000 |
| 2018-02-16 | 2,931 | 2,937 | 2,871 | 2,902 | 314,200 | 2,902 |
| 2018-02-15 | 2,939 | 2,956 | 2,888 | 2,938 | 273,100 | 2,938 |
| 2018-02-14 | 3,090 | 3,090 | 2,906 | 2,931 | 257,200 | 2,931 |
| 2018-02-13 | 3,225 | 3,235 | 3,075 | 3,090 | 195,100 | 3,090 |
| 2018-02-09 | 3,045 | 3,145 | 3,045 | 3,145 | 200,400 | 3,145 |
| 2018-02-08 | 3,040 | 3,115 | 3,035 | 3,100 | 211,600 | 3,100 |
| 2018-02-07 | 3,160 | 3,165 | 3,010 | 3,015 | 239,400 | 3,015 |
| 2018-02-06 | 3,090 | 3,130 | 3,035 | 3,110 | 232,400 | 3,110 |
| 2018-02-05 | 3,275 | 3,315 | 3,245 | 3,255 | 198,500 | 3,255 |
| 2018-02-02 | 3,390 | 3,415 | 3,330 | 3,335 | 208,000 | 3,335 |
| 2018-02-01 | 3,230 | 3,380 | 3,180 | 3,355 | 535,200 | 3,355 |
| 2018-01-31 | 2,954 | 2,970 | 2,920 | 2,920 | 287,100 | 2,920 |
| 2018-01-30 | 2,945 | 2,984 | 2,941 | 2,952 | 149,400 | 2,952 |
| 2018-01-29 | 2,951 | 2,971 | 2,930 | 2,955 | 144,800 | 2,955 |
| 2018-01-26 | 2,943 | 2,971 | 2,942 | 2,951 | 105,200 | 2,951 |
| 2018-01-25 | 2,961 | 2,961 | 2,931 | 2,939 | 84,800 | 2,939 |
| 2018-01-24 | 2,987 | 3,020 | 2,981 | 2,985 | 83,000 | 2,985 |
| 2018-01-23 | 2,996 | 3,005 | 2,982 | 3,000 | 72,900 | 3,000 |
| 2018-01-22 | 3,035 | 3,035 | 2,985 | 2,996 | 141,300 | 2,996 |
| 2018-01-19 | 3,065 | 3,115 | 3,025 | 3,045 | 144,200 | 3,045 |
| 2018-01-18 | 3,045 | 3,065 | 2,971 | 2,976 | 132,700 | 2,976 |
| 2018-01-17 | 3,030 | 3,030 | 2,970 | 3,005 | 189,500 | 3,005 |
| 2018-01-16 | 3,000 | 3,040 | 2,983 | 3,020 | 178,900 | 3,020 |
| 2018-01-15 | 2,978 | 2,987 | 2,917 | 2,925 | 69,100 | 2,925 |
| 2018-01-12 | 2,973 | 2,987 | 2,942 | 2,944 | 69,200 | 2,944 |
| 2018-01-11 | 2,960 | 2,994 | 2,948 | 2,979 | 35,400 | 2,979 |
| 2018-01-10 | 2,995 | 3,010 | 2,969 | 2,969 | 66,200 | 2,969 |
| 2018-01-09 | 3,000 | 3,015 | 2,988 | 2,989 | 88,400 | 2,989 |
| 2018-01-05 | 2,995 | 3,030 | 2,986 | 3,015 | 94,500 | 3,015 |
| 2018-01-04 | 2,963 | 2,991 | 2,891 | 2,980 | 128,500 | 2,980 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-09-27]1株→1.5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株
