7475 アルビス(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 | 2,459 | 2,459 | 2,380 | 2,410 | 12,300 | 2,410 |
| 2018-12-27 | 2,413 | 2,462 | 2,382 | 2,460 | 19,800 | 2,460 |
| 2018-12-26 | 2,243 | 2,323 | 2,243 | 2,313 | 19,800 | 2,313 |
| 2018-12-25 | 2,297 | 2,301 | 2,189 | 2,206 | 35,200 | 2,206 |
| 2018-12-21 | 2,351 | 2,374 | 2,291 | 2,347 | 41,200 | 2,347 |
| 2018-12-20 | 2,440 | 2,440 | 2,310 | 2,351 | 29,000 | 2,351 |
| 2018-12-19 | 2,488 | 2,488 | 2,417 | 2,443 | 19,600 | 2,443 |
| 2018-12-18 | 2,602 | 2,602 | 2,467 | 2,493 | 36,700 | 2,493 |
| 2018-12-17 | 2,650 | 2,664 | 2,600 | 2,612 | 17,600 | 2,612 |
| 2018-12-14 | 2,748 | 2,756 | 2,661 | 2,672 | 20,200 | 2,672 |
| 2018-12-13 | 2,745 | 2,761 | 2,724 | 2,746 | 13,000 | 2,746 |
| 2018-12-12 | 2,660 | 2,718 | 2,660 | 2,710 | 14,400 | 2,710 |
| 2018-12-11 | 2,730 | 2,730 | 2,648 | 2,662 | 24,100 | 2,662 |
| 2018-12-10 | 2,772 | 2,773 | 2,730 | 2,736 | 15,600 | 2,736 |
| 2018-12-07 | 2,800 | 2,822 | 2,760 | 2,770 | 15,100 | 2,770 |
| 2018-12-06 | 2,848 | 2,848 | 2,786 | 2,800 | 13,600 | 2,800 |
| 2018-12-05 | 2,795 | 2,861 | 2,786 | 2,834 | 12,700 | 2,834 |
| 2018-12-04 | 2,841 | 2,857 | 2,806 | 2,811 | 9,700 | 2,811 |
| 2018-12-03 | 2,860 | 2,872 | 2,828 | 2,841 | 23,400 | 2,841 |
| 2018-11-30 | 2,872 | 2,885 | 2,852 | 2,866 | 9,000 | 2,866 |
| 2018-11-29 | 2,885 | 2,887 | 2,876 | 2,882 | 11,000 | 2,882 |
| 2018-11-28 | 2,890 | 2,890 | 2,879 | 2,885 | 25,100 | 2,885 |
| 2018-11-27 | 2,901 | 2,910 | 2,886 | 2,888 | 11,900 | 2,888 |
| 2018-11-26 | 2,955 | 2,955 | 2,893 | 2,916 | 9,800 | 2,916 |
| 2018-11-22 | 2,872 | 2,927 | 2,853 | 2,926 | 11,800 | 2,926 |
| 2018-11-21 | 2,890 | 2,917 | 2,861 | 2,880 | 8,600 | 2,880 |
| 2018-11-20 | 2,924 | 2,925 | 2,870 | 2,892 | 11,800 | 2,892 |
| 2018-11-19 | 2,928 | 2,930 | 2,900 | 2,915 | 4,300 | 2,915 |
| 2018-11-16 | 2,916 | 2,936 | 2,901 | 2,928 | 6,700 | 2,928 |
| 2018-11-15 | 2,895 | 2,925 | 2,876 | 2,916 | 11,000 | 2,916 |
| 2018-11-14 | 2,980 | 2,981 | 2,919 | 2,920 | 16,100 | 2,920 |
| 2018-11-13 | 3,025 | 3,025 | 2,969 | 2,980 | 15,300 | 2,980 |
| 2018-11-12 | 3,080 | 3,080 | 3,030 | 3,055 | 8,000 | 3,055 |
| 2018-11-09 | 2,983 | 3,085 | 2,983 | 3,075 | 21,400 | 3,075 |
| 2018-11-08 | 3,015 | 3,055 | 3,010 | 3,025 | 26,000 | 3,025 |
| 2018-11-07 | 2,961 | 3,015 | 2,928 | 2,995 | 28,300 | 2,995 |
| 2018-11-06 | 2,938 | 2,980 | 2,873 | 2,976 | 28,100 | 2,976 |
| 2018-11-05 | 2,829 | 2,941 | 2,829 | 2,932 | 19,500 | 2,932 |
| 2018-11-02 | 2,851 | 2,874 | 2,777 | 2,828 | 30,500 | 2,828 |
| 2018-11-01 | 2,981 | 2,981 | 2,763 | 2,891 | 64,400 | 2,891 |
| 2018-10-31 | 2,957 | 3,020 | 2,901 | 2,931 | 82,800 | 2,931 |
| 2018-10-30 | 2,703 | 2,980 | 2,703 | 2,956 | 56,000 | 2,956 |
| 2018-10-29 | 2,804 | 2,830 | 2,682 | 2,696 | 30,500 | 2,696 |
| 2018-10-26 | 2,901 | 2,901 | 2,800 | 2,820 | 22,200 | 2,820 |
| 2018-10-25 | 2,919 | 2,919 | 2,825 | 2,851 | 27,300 | 2,851 |
| 2018-10-24 | 2,924 | 2,961 | 2,888 | 2,936 | 16,600 | 2,936 |
| 2018-10-23 | 2,995 | 3,000 | 2,920 | 2,921 | 21,700 | 2,921 |
| 2018-10-22 | 2,976 | 3,020 | 2,965 | 2,993 | 9,200 | 2,993 |
| 2018-10-19 | 3,005 | 3,035 | 2,965 | 2,984 | 17,200 | 2,984 |
| 2018-10-18 | 2,998 | 3,060 | 2,964 | 3,035 | 26,500 | 3,035 |
| 2018-10-17 | 2,942 | 3,025 | 2,942 | 3,000 | 17,400 | 3,000 |
| 2018-10-16 | 2,942 | 2,979 | 2,930 | 2,933 | 15,300 | 2,933 |
| 2018-10-15 | 2,994 | 3,010 | 2,937 | 2,942 | 21,200 | 2,942 |
| 2018-10-12 | 2,990 | 3,055 | 2,990 | 3,030 | 12,600 | 3,030 |
| 2018-10-11 | 2,967 | 3,100 | 2,933 | 3,010 | 37,800 | 3,010 |
| 2018-10-10 | 3,025 | 3,045 | 2,975 | 3,005 | 20,400 | 3,005 |
| 2018-10-09 | 3,110 | 3,130 | 2,995 | 3,025 | 25,400 | 3,025 |
| 2018-10-05 | 3,100 | 3,175 | 3,045 | 3,100 | 41,200 | 3,100 |
| 2018-10-04 | 3,060 | 3,120 | 3,060 | 3,105 | 13,900 | 3,105 |
| 2018-10-03 | 3,010 | 3,115 | 3,005 | 3,070 | 24,800 | 3,070 |
| 2018-10-02 | 3,020 | 3,050 | 3,015 | 3,020 | 16,000 | 3,020 |
| 2018-10-01 | 3,030 | 3,055 | 3,005 | 3,015 | 20,100 | 3,015 |
| 2018-09-28 | 3,015 | 3,045 | 3,005 | 3,040 | 21,700 | 3,040 |
| 2018-09-27 | 3,035 | 3,055 | 2,961 | 2,991 | 29,700 | 2,991 |
| 2018-09-26 | 3,045 | 3,050 | 3,020 | 3,025 | 23,200 | 3,025 |
| 2018-09-25 | 3,085 | 3,090 | 3,040 | 3,085 | 70,100 | 3,085 |
| 2018-09-21 | 3,030 | 3,070 | 2,976 | 3,020 | 63,600 | 3,020 |
| 2018-09-20 | 3,035 | 3,060 | 3,015 | 3,040 | 22,700 | 3,040 |
| 2018-09-19 | 3,085 | 3,100 | 3,050 | 3,065 | 20,700 | 3,065 |
| 2018-09-18 | 3,045 | 3,095 | 3,025 | 3,055 | 20,700 | 3,055 |
| 2018-09-14 | 3,030 | 3,065 | 3,010 | 3,065 | 12,800 | 3,065 |
| 2018-09-13 | 3,015 | 3,060 | 3,015 | 3,040 | 7,500 | 3,040 |
| 2018-09-12 | 3,050 | 3,050 | 2,991 | 3,040 | 10,700 | 3,040 |
| 2018-09-11 | 3,020 | 3,055 | 3,010 | 3,050 | 7,200 | 3,050 |
| 2018-09-10 | 3,025 | 3,045 | 3,025 | 3,030 | 7,000 | 3,030 |
| 2018-09-07 | 2,989 | 3,045 | 2,984 | 3,045 | 6,900 | 3,045 |
| 2018-09-06 | 3,005 | 3,015 | 2,990 | 3,010 | 8,300 | 3,010 |
| 2018-09-05 | 2,965 | 3,015 | 2,965 | 2,994 | 7,000 | 2,994 |
| 2018-09-04 | 3,015 | 3,020 | 2,965 | 2,974 | 12,500 | 2,974 |
| 2018-09-03 | 3,035 | 3,035 | 2,998 | 3,015 | 10,200 | 3,015 |
| 2018-08-31 | 3,045 | 3,050 | 3,020 | 3,025 | 8,000 | 3,025 |
| 2018-08-30 | 3,080 | 3,080 | 3,040 | 3,070 | 5,300 | 3,070 |
| 2018-08-29 | 3,050 | 3,070 | 3,025 | 3,070 | 7,500 | 3,070 |
| 2018-08-28 | 3,095 | 3,095 | 3,035 | 3,055 | 8,200 | 3,055 |
| 2018-08-27 | 3,095 | 3,105 | 3,075 | 3,090 | 10,200 | 3,090 |
| 2018-08-24 | 3,070 | 3,070 | 3,020 | 3,045 | 10,600 | 3,045 |
| 2018-08-23 | 2,998 | 3,075 | 2,998 | 3,040 | 16,700 | 3,040 |
| 2018-08-22 | 2,941 | 2,990 | 2,913 | 2,971 | 15,400 | 2,971 |
| 2018-08-21 | 2,980 | 2,996 | 2,912 | 2,935 | 14,900 | 2,935 |
| 2018-08-20 | 3,025 | 3,025 | 2,961 | 2,979 | 18,500 | 2,979 |
| 2018-08-17 | 3,005 | 3,025 | 3,000 | 3,000 | 6,200 | 3,000 |
| 2018-08-16 | 3,020 | 3,040 | 2,995 | 3,005 | 11,900 | 3,005 |
| 2018-08-15 | 3,045 | 3,055 | 2,997 | 3,045 | 17,300 | 3,045 |
| 2018-08-14 | 3,030 | 3,075 | 3,015 | 3,055 | 13,600 | 3,055 |
| 2018-08-13 | 3,100 | 3,100 | 2,989 | 2,997 | 28,300 | 2,997 |
| 2018-08-10 | 3,200 | 3,200 | 3,105 | 3,105 | 13,100 | 3,105 |
| 2018-08-09 | 3,160 | 3,210 | 3,115 | 3,205 | 13,000 | 3,205 |
| 2018-08-08 | 3,150 | 3,175 | 3,150 | 3,160 | 8,200 | 3,160 |
| 2018-08-07 | 3,225 | 3,225 | 3,150 | 3,185 | 15,800 | 3,185 |
| 2018-08-06 | 3,150 | 3,200 | 3,145 | 3,170 | 12,600 | 3,170 |
| 2018-08-03 | 3,135 | 3,170 | 3,120 | 3,150 | 18,600 | 3,150 |
| 2018-08-02 | 3,120 | 3,165 | 3,115 | 3,145 | 14,100 | 3,145 |
| 2018-08-01 | 3,110 | 3,140 | 3,070 | 3,095 | 24,700 | 3,095 |
| 2018-07-31 | 3,210 | 3,210 | 3,095 | 3,135 | 40,000 | 3,135 |
| 2018-07-30 | 3,220 | 3,245 | 3,170 | 3,225 | 19,100 | 3,225 |
| 2018-07-27 | 3,240 | 3,265 | 3,160 | 3,180 | 25,400 | 3,180 |
| 2018-07-26 | 3,150 | 3,240 | 3,120 | 3,215 | 32,100 | 3,215 |
| 2018-07-25 | 3,150 | 3,150 | 3,105 | 3,115 | 21,500 | 3,115 |
| 2018-07-24 | 3,060 | 3,110 | 3,055 | 3,105 | 13,000 | 3,105 |
| 2018-07-23 | 3,060 | 3,070 | 3,020 | 3,025 | 18,500 | 3,025 |
| 2018-07-20 | 3,085 | 3,105 | 3,055 | 3,090 | 19,600 | 3,090 |
| 2018-07-19 | 3,185 | 3,185 | 3,080 | 3,085 | 10,900 | 3,085 |
| 2018-07-18 | 3,190 | 3,210 | 3,170 | 3,185 | 9,400 | 3,185 |
| 2018-07-17 | 3,145 | 3,225 | 3,145 | 3,180 | 15,700 | 3,180 |
| 2018-07-13 | 3,105 | 3,165 | 3,100 | 3,145 | 14,200 | 3,145 |
| 2018-07-12 | 3,090 | 3,125 | 3,065 | 3,090 | 19,500 | 3,090 |
| 2018-07-11 | 3,120 | 3,160 | 3,095 | 3,105 | 25,600 | 3,105 |
| 2018-07-10 | 3,105 | 3,150 | 3,080 | 3,135 | 21,800 | 3,135 |
| 2018-07-09 | 3,080 | 3,090 | 3,040 | 3,065 | 12,100 | 3,065 |
| 2018-07-06 | 3,015 | 3,075 | 3,005 | 3,060 | 24,200 | 3,060 |
| 2018-07-05 | 3,050 | 3,070 | 3,000 | 3,015 | 22,300 | 3,015 |
| 2018-07-04 | 3,060 | 3,095 | 3,045 | 3,070 | 19,400 | 3,070 |
| 2018-07-03 | 3,135 | 3,135 | 3,025 | 3,110 | 40,200 | 3,110 |
| 2018-07-02 | 3,200 | 3,220 | 3,070 | 3,090 | 32,500 | 3,090 |
| 2018-06-29 | 3,160 | 3,210 | 3,105 | 3,200 | 19,700 | 3,200 |
| 2018-06-28 | 3,115 | 3,165 | 3,070 | 3,160 | 31,500 | 3,160 |
| 2018-06-27 | 3,100 | 3,140 | 3,045 | 3,115 | 37,500 | 3,115 |
| 2018-06-26 | 3,190 | 3,190 | 3,045 | 3,095 | 60,000 | 3,095 |
| 2018-06-25 | 3,390 | 3,415 | 3,210 | 3,225 | 35,100 | 3,225 |
| 2018-06-22 | 3,250 | 3,410 | 3,235 | 3,395 | 68,800 | 3,395 |
| 2018-06-21 | 3,240 | 3,275 | 3,225 | 3,250 | 15,200 | 3,250 |
| 2018-06-20 | 3,250 | 3,260 | 3,170 | 3,240 | 25,400 | 3,240 |
| 2018-06-19 | 3,270 | 3,285 | 3,185 | 3,210 | 21,800 | 3,210 |
| 2018-06-18 | 3,355 | 3,360 | 3,265 | 3,270 | 31,700 | 3,270 |
| 2018-06-15 | 3,380 | 3,400 | 3,325 | 3,355 | 26,700 | 3,355 |
| 2018-06-14 | 3,390 | 3,415 | 3,345 | 3,370 | 15,000 | 3,370 |
| 2018-06-13 | 3,450 | 3,450 | 3,385 | 3,390 | 16,300 | 3,390 |
| 2018-06-12 | 3,395 | 3,430 | 3,365 | 3,430 | 24,900 | 3,430 |
| 2018-06-11 | 3,310 | 3,370 | 3,230 | 3,360 | 38,300 | 3,360 |
| 2018-06-08 | 3,395 | 3,415 | 3,340 | 3,345 | 38,400 | 3,345 |
| 2018-06-07 | 3,400 | 3,460 | 3,370 | 3,445 | 17,800 | 3,445 |
| 2018-06-06 | 3,420 | 3,425 | 3,365 | 3,405 | 23,500 | 3,405 |
| 2018-06-05 | 3,425 | 3,500 | 3,365 | 3,430 | 58,800 | 3,430 |
| 2018-06-04 | 3,465 | 3,485 | 3,435 | 3,440 | 9,500 | 3,440 |
| 2018-06-01 | 3,380 | 3,500 | 3,365 | 3,465 | 34,600 | 3,465 |
| 2018-05-31 | 3,430 | 3,435 | 3,380 | 3,400 | 16,900 | 3,400 |
| 2018-05-30 | 3,435 | 3,465 | 3,390 | 3,405 | 34,100 | 3,405 |
| 2018-05-29 | 3,530 | 3,545 | 3,485 | 3,500 | 16,400 | 3,500 |
| 2018-05-28 | 3,570 | 3,590 | 3,490 | 3,530 | 36,400 | 3,530 |
| 2018-05-25 | 3,595 | 3,600 | 3,560 | 3,570 | 15,100 | 3,570 |
| 2018-05-24 | 3,700 | 3,700 | 3,580 | 3,595 | 40,800 | 3,595 |
| 2018-05-23 | 3,765 | 3,785 | 3,690 | 3,695 | 17,900 | 3,695 |
| 2018-05-22 | 3,775 | 3,785 | 3,725 | 3,765 | 24,000 | 3,765 |
| 2018-05-21 | 3,680 | 3,815 | 3,680 | 3,800 | 33,100 | 3,800 |
| 2018-05-18 | 3,755 | 3,760 | 3,645 | 3,665 | 38,900 | 3,665 |
| 2018-05-17 | 3,815 | 3,815 | 3,750 | 3,765 | 14,900 | 3,765 |
| 2018-05-16 | 3,830 | 3,870 | 3,790 | 3,805 | 31,400 | 3,805 |
| 2018-05-15 | 3,945 | 3,955 | 3,875 | 3,880 | 32,000 | 3,880 |
| 2018-05-14 | 3,950 | 3,980 | 3,890 | 3,920 | 34,300 | 3,920 |
| 2018-05-11 | 3,890 | 3,925 | 3,875 | 3,900 | 36,500 | 3,900 |
| 2018-05-10 | 3,850 | 3,885 | 3,790 | 3,870 | 45,100 | 3,870 |
| 2018-05-09 | 3,880 | 3,890 | 3,765 | 3,770 | 49,700 | 3,770 |
| 2018-05-08 | 3,715 | 3,920 | 3,690 | 3,895 | 124,700 | 3,895 |
| 2018-05-07 | 3,690 | 3,745 | 3,630 | 3,645 | 47,700 | 3,645 |
| 2018-05-02 | 3,700 | 3,730 | 3,630 | 3,675 | 38,200 | 3,675 |
| 2018-05-01 | 3,630 | 3,750 | 3,590 | 3,695 | 62,600 | 3,695 |
| 2018-04-27 | 3,665 | 3,665 | 3,500 | 3,635 | 74,200 | 3,635 |
| 2018-04-26 | 3,760 | 3,760 | 3,580 | 3,635 | 126,600 | 3,635 |
| 2018-04-25 | 3,670 | 3,795 | 3,660 | 3,770 | 64,000 | 3,770 |
| 2018-04-24 | 3,595 | 3,695 | 3,580 | 3,625 | 49,400 | 3,625 |
| 2018-04-23 | 3,535 | 3,580 | 3,520 | 3,550 | 24,000 | 3,550 |
| 2018-04-20 | 3,595 | 3,610 | 3,535 | 3,545 | 22,000 | 3,545 |
| 2018-04-19 | 3,670 | 3,685 | 3,555 | 3,560 | 54,100 | 3,560 |
| 2018-04-18 | 3,700 | 3,765 | 3,675 | 3,685 | 63,100 | 3,685 |
| 2018-04-17 | 3,580 | 3,830 | 3,580 | 3,730 | 157,300 | 3,730 |
| 2018-04-16 | 3,650 | 3,650 | 3,535 | 3,555 | 44,300 | 3,555 |
| 2018-04-13 | 3,615 | 3,685 | 3,610 | 3,635 | 36,600 | 3,635 |
| 2018-04-12 | 3,575 | 3,655 | 3,485 | 3,605 | 73,300 | 3,605 |
| 2018-04-11 | 3,645 | 3,695 | 3,540 | 3,550 | 94,200 | 3,550 |
| 2018-04-10 | 3,705 | 3,725 | 3,650 | 3,665 | 48,800 | 3,665 |
| 2018-04-09 | 3,765 | 3,820 | 3,700 | 3,715 | 80,900 | 3,715 |
| 2018-04-06 | 3,715 | 3,790 | 3,685 | 3,725 | 44,900 | 3,725 |
| 2018-04-05 | 3,725 | 3,730 | 3,600 | 3,680 | 64,700 | 3,680 |
| 2018-04-04 | 3,575 | 3,740 | 3,565 | 3,725 | 115,200 | 3,725 |
| 2018-04-03 | 3,500 | 3,575 | 3,425 | 3,505 | 76,000 | 3,505 |
| 2018-03-30 | 3,425 | 3,550 | 3,365 | 3,495 | 87,100 | 3,495 |
| 2018-03-29 | 3,350 | 3,435 | 3,295 | 3,405 | 66,300 | 3,405 |
| 2018-03-28 | 3,205 | 3,310 | 3,115 | 3,300 | 51,100 | 3,300 |
| 2018-03-27 | 3,225 | 3,290 | 3,215 | 3,265 | 84,100 | 3,265 |
| 2018-03-26 | 3,100 | 3,195 | 3,100 | 3,195 | 57,300 | 3,195 |
| 2018-03-23 | 3,125 | 3,140 | 3,095 | 3,120 | 38,500 | 3,120 |
| 2018-03-22 | 3,170 | 3,190 | 3,130 | 3,140 | 27,000 | 3,140 |
| 2018-03-20 | 3,130 | 3,135 | 3,100 | 3,130 | 19,800 | 3,130 |
| 2018-03-19 | 3,210 | 3,240 | 3,125 | 3,140 | 41,300 | 3,140 |
| 2018-03-16 | 3,250 | 3,280 | 3,230 | 3,245 | 81,200 | 3,245 |
| 2018-03-15 | 3,170 | 3,290 | 3,155 | 3,250 | 54,900 | 3,250 |
| 2018-03-14 | 3,225 | 3,225 | 3,150 | 3,190 | 42,200 | 3,190 |
| 2018-03-13 | 3,215 | 3,250 | 3,160 | 3,230 | 75,600 | 3,230 |
| 2018-03-12 | 3,220 | 3,300 | 3,170 | 3,285 | 143,000 | 3,285 |
| 2018-03-09 | 3,160 | 3,160 | 3,095 | 3,150 | 69,700 | 3,150 |
| 2018-03-08 | 3,150 | 3,185 | 3,095 | 3,110 | 150,900 | 3,110 |
| 2018-03-07 | 3,075 | 3,165 | 3,060 | 3,105 | 504,100 | 3,105 |
| 2018-03-06 | 3,105 | 3,135 | 3,065 | 3,075 | 81,800 | 3,075 |
| 2018-03-05 | 3,165 | 3,180 | 3,040 | 3,065 | 115,700 | 3,065 |
| 2018-03-02 | 3,155 | 3,215 | 3,155 | 3,190 | 104,600 | 3,190 |
| 2018-03-01 | 3,175 | 3,190 | 3,165 | 3,185 | 74,100 | 3,185 |
| 2018-02-28 | 3,185 | 3,250 | 3,155 | 3,180 | 325,400 | 3,180 |
| 2018-02-27 | 3,225 | 3,245 | 3,155 | 3,175 | 178,600 | 3,175 |
| 2018-02-26 | 3,215 | 3,275 | 3,150 | 3,225 | 97,900 | 3,225 |
| 2018-02-23 | 3,155 | 3,465 | 3,155 | 3,235 | 258,000 | 3,235 |
| 2018-02-22 | 2,988 | 3,145 | 2,975 | 3,115 | 171,900 | 3,115 |
| 2018-02-21 | 2,990 | 3,020 | 2,951 | 3,005 | 146,100 | 3,005 |
| 2018-02-20 | 2,980 | 3,025 | 2,910 | 3,015 | 306,200 | 3,015 |
| 2018-02-19 | 3,350 | 3,445 | 3,325 | 3,330 | 32,700 | 3,330 |
| 2018-02-16 | 3,340 | 3,425 | 3,300 | 3,325 | 23,100 | 3,325 |
| 2018-02-15 | 3,350 | 3,395 | 3,310 | 3,330 | 14,300 | 3,330 |
| 2018-02-14 | 3,355 | 3,400 | 3,295 | 3,350 | 15,300 | 3,350 |
| 2018-02-13 | 3,470 | 3,485 | 3,315 | 3,330 | 23,100 | 3,330 |
| 2018-02-09 | 3,335 | 3,400 | 3,325 | 3,400 | 18,600 | 3,400 |
| 2018-02-08 | 3,530 | 3,530 | 3,445 | 3,470 | 13,800 | 3,470 |
| 2018-02-07 | 3,515 | 3,590 | 3,455 | 3,460 | 16,000 | 3,460 |
| 2018-02-06 | 3,640 | 3,640 | 3,385 | 3,445 | 30,000 | 3,445 |
| 2018-02-05 | 3,700 | 3,700 | 3,650 | 3,680 | 14,500 | 3,680 |
| 2018-02-02 | 3,715 | 3,730 | 3,685 | 3,715 | 9,500 | 3,715 |
| 2018-02-01 | 3,705 | 3,755 | 3,660 | 3,690 | 14,900 | 3,690 |
| 2018-01-31 | 3,765 | 3,785 | 3,655 | 3,685 | 20,100 | 3,685 |
| 2018-01-30 | 3,800 | 3,800 | 3,750 | 3,785 | 12,900 | 3,785 |
| 2018-01-29 | 3,880 | 3,880 | 3,795 | 3,800 | 10,300 | 3,800 |
| 2018-01-26 | 3,820 | 3,845 | 3,820 | 3,820 | 17,600 | 3,820 |
| 2018-01-25 | 3,810 | 3,870 | 3,810 | 3,855 | 10,400 | 3,855 |
| 2018-01-24 | 3,830 | 3,845 | 3,805 | 3,825 | 12,900 | 3,825 |
| 2018-01-23 | 3,755 | 3,895 | 3,750 | 3,880 | 19,300 | 3,880 |
| 2018-01-22 | 3,760 | 3,765 | 3,700 | 3,720 | 21,900 | 3,720 |
| 2018-01-19 | 3,830 | 3,840 | 3,760 | 3,765 | 13,300 | 3,765 |
| 2018-01-18 | 3,865 | 3,880 | 3,825 | 3,830 | 16,400 | 3,830 |
| 2018-01-17 | 3,920 | 3,920 | 3,860 | 3,865 | 10,300 | 3,865 |
| 2018-01-16 | 3,865 | 3,925 | 3,865 | 3,905 | 9,400 | 3,905 |
| 2018-01-15 | 3,915 | 3,915 | 3,850 | 3,865 | 15,000 | 3,865 |
| 2018-01-12 | 3,995 | 3,995 | 3,905 | 3,910 | 24,500 | 3,910 |
| 2018-01-11 | 4,005 | 4,020 | 3,980 | 4,005 | 25,400 | 4,005 |
| 2018-01-10 | 4,035 | 4,050 | 4,005 | 4,005 | 12,700 | 4,005 |
| 2018-01-09 | 4,040 | 4,055 | 4,020 | 4,025 | 8,900 | 4,025 |
| 2018-01-05 | 4,055 | 4,065 | 4,020 | 4,040 | 9,700 | 4,040 |
| 2018-01-04 | 4,110 | 4,110 | 4,015 | 4,060 | 8,800 | 4,060 |
分割・併合履歴 ： [2014-07-29]1株→0.2株 [2006-05-26]1株→2株 [1996-03-26]1株→1.1株
