7562 (株)安楽亭 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 | 4,695 | 4,705 | 4,675 | 4,705 | 900 | 4,705 |
| 2018-12-27 | 4,700 | 4,700 | 4,690 | 4,700 | 1,500 | 4,700 |
| 2018-12-26 | 4,430 | 4,650 | 4,430 | 4,645 | 2,900 | 4,645 |
| 2018-12-25 | 4,605 | 4,605 | 4,460 | 4,465 | 5,000 | 4,465 |
| 2018-12-21 | 4,670 | 4,685 | 4,605 | 4,685 | 3,500 | 4,685 |
| 2018-12-20 | 4,705 | 4,725 | 4,675 | 4,700 | 2,000 | 4,700 |
| 2018-12-19 | 4,720 | 4,745 | 4,700 | 4,700 | 1,400 | 4,700 |
| 2018-12-18 | 4,730 | 4,730 | 4,725 | 4,725 | 1,300 | 4,725 |
| 2018-12-17 | 4,725 | 4,750 | 4,725 | 4,745 | 500 | 4,745 |
| 2018-12-14 | 4,760 | 4,760 | 4,725 | 4,725 | 1,000 | 4,725 |
| 2018-12-13 | 4,750 | 4,755 | 4,730 | 4,730 | 600 | 4,730 |
| 2018-12-12 | 4,750 | 4,760 | 4,745 | 4,760 | 500 | 4,760 |
| 2018-12-11 | 4,750 | 4,750 | 4,750 | 4,750 | 400 | 4,750 |
| 2018-12-10 | 4,750 | 4,770 | 4,750 | 4,750 | 1,100 | 4,750 |
| 2018-12-07 | 4,760 | 4,780 | 4,745 | 4,745 | 1,300 | 4,745 |
| 2018-12-06 | 4,760 | 4,770 | 4,750 | 4,750 | 1,100 | 4,750 |
| 2018-12-05 | 4,740 | 4,780 | 4,740 | 4,755 | 1,200 | 4,755 |
| 2018-12-04 | 4,765 | 4,780 | 4,750 | 4,760 | 1,100 | 4,760 |
| 2018-12-03 | 4,750 | 4,765 | 4,745 | 4,745 | 1,400 | 4,745 |
| 2018-11-30 | 4,735 | 4,750 | 4,735 | 4,750 | 400 | 4,750 |
| 2018-11-29 | 4,740 | 4,750 | 4,740 | 4,745 | 600 | 4,745 |
| 2018-11-28 | 4,730 | 4,745 | 4,730 | 4,745 | 500 | 4,745 |
| 2018-11-27 | 4,730 | 4,750 | 4,725 | 4,725 | 800 | 4,725 |
| 2018-11-26 | 4,730 | 4,750 | 4,730 | 4,750 | 700 | 4,750 |
| 2018-11-22 | 4,745 | 4,745 | 4,725 | 4,745 | 500 | 4,745 |
| 2018-11-21 | 4,720 | 4,740 | 4,720 | 4,740 | 700 | 4,740 |
| 2018-11-20 | 4,745 | 4,745 | 4,725 | 4,725 | 800 | 4,725 |
| 2018-11-19 | 4,725 | 4,740 | 4,720 | 4,720 | 800 | 4,720 |
| 2018-11-16 | 4,725 | 4,745 | 4,725 | 4,745 | 600 | 4,745 |
| 2018-11-15 | 4,735 | 4,740 | 4,730 | 4,740 | 1,000 | 4,740 |
| 2018-11-14 | 4,720 | 4,735 | 4,715 | 4,735 | 500 | 4,735 |
| 2018-11-13 | 4,730 | 4,730 | 4,715 | 4,720 | 400 | 4,720 |
| 2018-11-12 | 4,720 | 4,720 | 4,715 | 4,715 | 600 | 4,715 |
| 2018-11-09 | 4,730 | 4,730 | 4,715 | 4,715 | 400 | 4,715 |
| 2018-11-08 | 4,720 | 4,720 | 4,710 | 4,720 | 700 | 4,720 |
| 2018-11-07 | 4,705 | 4,735 | 4,705 | 4,730 | 400 | 4,730 |
| 2018-11-06 | 4,700 | 4,700 | 4,700 | 4,700 | 300 | 4,700 |
| 2018-11-05 | 4,705 | 4,745 | 4,700 | 4,700 | 900 | 4,700 |
| 2018-11-02 | 4,740 | 4,740 | 4,710 | 4,725 | 600 | 4,725 |
| 2018-11-01 | 4,730 | 4,740 | 4,730 | 4,740 | 800 | 4,740 |
| 2018-10-31 | 4,725 | 4,725 | 4,680 | 4,725 | 700 | 4,725 |
| 2018-10-30 | 4,665 | 4,700 | 4,660 | 4,670 | 1,100 | 4,670 |
| 2018-10-29 | 4,700 | 4,735 | 4,675 | 4,680 | 1,900 | 4,680 |
| 2018-10-26 | 4,705 | 4,710 | 4,700 | 4,700 | 900 | 4,700 |
| 2018-10-25 | 4,710 | 4,745 | 4,705 | 4,705 | 1,600 | 4,705 |
| 2018-10-24 | 4,725 | 4,740 | 4,720 | 4,725 | 1,100 | 4,725 |
| 2018-10-23 | 4,745 | 4,745 | 4,725 | 4,740 | 900 | 4,740 |
| 2018-10-22 | 4,740 | 4,740 | 4,720 | 4,730 | 700 | 4,730 |
| 2018-10-19 | 4,740 | 4,740 | 4,725 | 4,725 | 800 | 4,725 |
| 2018-10-18 | 4,740 | 4,745 | 4,735 | 4,740 | 800 | 4,740 |
| 2018-10-17 | 4,745 | 4,750 | 4,725 | 4,725 | 900 | 4,725 |
| 2018-10-16 | 4,745 | 4,745 | 4,730 | 4,740 | 500 | 4,740 |
| 2018-10-15 | 4,755 | 4,755 | 4,725 | 4,740 | 1,000 | 4,740 |
| 2018-10-12 | 4,725 | 4,770 | 4,720 | 4,750 | 1,000 | 4,750 |
| 2018-10-11 | 4,750 | 4,770 | 4,725 | 4,725 | 3,200 | 4,725 |
| 2018-10-10 | 4,760 | 4,775 | 4,755 | 4,775 | 500 | 4,775 |
| 2018-10-09 | 4,760 | 4,775 | 4,750 | 4,775 | 500 | 4,775 |
| 2018-10-05 | 4,750 | 4,780 | 4,750 | 4,760 | 700 | 4,760 |
| 2018-10-04 | 4,755 | 4,770 | 4,750 | 4,750 | 800 | 4,750 |
| 2018-10-03 | 4,765 | 4,770 | 4,745 | 4,765 | 1,500 | 4,765 |
| 2018-10-02 | 4,765 | 4,765 | 4,745 | 4,765 | 2,200 | 4,765 |
| 2018-10-01 | 4,750 | 4,760 | 4,745 | 4,750 | 2,300 | 4,750 |
| 2018-09-28 | 4,745 | 4,765 | 4,740 | 4,750 | 2,500 | 4,750 |
| 2018-09-27 | 4,730 | 4,770 | 4,730 | 4,740 | 2,700 | 4,740 |
| 2018-09-26 | 4,745 | 4,780 | 4,725 | 4,730 | 12,600 | 4,730 |
| 2018-09-25 | 4,870 | 4,910 | 4,870 | 4,890 | 15,600 | 4,890 |
| 2018-09-21 | 4,860 | 4,880 | 4,855 | 4,870 | 5,800 | 4,870 |
| 2018-09-20 | 4,850 | 4,860 | 4,845 | 4,860 | 3,700 | 4,860 |
| 2018-09-19 | 4,840 | 4,860 | 4,835 | 4,845 | 4,200 | 4,845 |
| 2018-09-18 | 4,825 | 4,840 | 4,825 | 4,830 | 3,200 | 4,830 |
| 2018-09-14 | 4,830 | 4,835 | 4,825 | 4,825 | 1,700 | 4,825 |
| 2018-09-13 | 4,825 | 4,830 | 4,825 | 4,830 | 1,700 | 4,830 |
| 2018-09-12 | 4,825 | 4,830 | 4,810 | 4,815 | 1,100 | 4,815 |
| 2018-09-11 | 4,810 | 4,825 | 4,810 | 4,815 | 1,400 | 4,815 |
| 2018-09-10 | 4,810 | 4,820 | 4,800 | 4,815 | 1,800 | 4,815 |
| 2018-09-07 | 4,820 | 4,820 | 4,810 | 4,810 | 2,100 | 4,810 |
| 2018-09-06 | 4,820 | 4,820 | 4,815 | 4,820 | 1,200 | 4,820 |
| 2018-09-05 | 4,815 | 4,825 | 4,815 | 4,815 | 1,700 | 4,815 |
| 2018-09-04 | 4,830 | 4,835 | 4,815 | 4,815 | 900 | 4,815 |
| 2018-09-03 | 4,820 | 4,840 | 4,810 | 4,815 | 1,900 | 4,815 |
| 2018-08-31 | 4,830 | 4,845 | 4,820 | 4,840 | 1,600 | 4,840 |
| 2018-08-30 | 4,810 | 4,835 | 4,805 | 4,830 | 2,600 | 4,830 |
| 2018-08-29 | 4,800 | 4,835 | 4,800 | 4,805 | 3,300 | 4,805 |
| 2018-08-28 | 4,795 | 4,795 | 4,785 | 4,795 | 1,800 | 4,795 |
| 2018-08-27 | 4,785 | 4,795 | 4,785 | 4,795 | 1,000 | 4,795 |
| 2018-08-24 | 4,780 | 4,790 | 4,780 | 4,785 | 1,700 | 4,785 |
| 2018-08-23 | 4,780 | 4,785 | 4,770 | 4,770 | 1,100 | 4,770 |
| 2018-08-22 | 4,770 | 4,780 | 4,760 | 4,780 | 1,600 | 4,780 |
| 2018-08-21 | 4,765 | 4,770 | 4,765 | 4,770 | 800 | 4,770 |
| 2018-08-20 | 4,760 | 4,765 | 4,760 | 4,765 | 400 | 4,765 |
| 2018-08-17 | 4,765 | 4,770 | 4,760 | 4,760 | 500 | 4,760 |
| 2018-08-16 | 4,755 | 4,770 | 4,755 | 4,755 | 1,400 | 4,755 |
| 2018-08-15 | 4,765 | 4,765 | 4,750 | 4,765 | 1,000 | 4,765 |
| 2018-08-14 | 4,760 | 4,765 | 4,755 | 4,765 | 1,100 | 4,765 |
| 2018-08-13 | 4,755 | 4,760 | 4,750 | 4,750 | 800 | 4,750 |
| 2018-08-10 | 4,750 | 4,760 | 4,750 | 4,755 | 1,200 | 4,755 |
| 2018-08-09 | 4,765 | 4,765 | 4,750 | 4,760 | 1,600 | 4,760 |
| 2018-08-08 | 4,750 | 4,765 | 4,750 | 4,755 | 1,400 | 4,755 |
| 2018-08-07 | 4,745 | 4,755 | 4,745 | 4,755 | 500 | 4,755 |
| 2018-08-06 | 4,755 | 4,765 | 4,745 | 4,745 | 600 | 4,745 |
| 2018-08-03 | 4,755 | 4,770 | 4,745 | 4,755 | 1,600 | 4,755 |
| 2018-08-02 | 4,765 | 4,770 | 4,750 | 4,770 | 1,700 | 4,770 |
| 2018-08-01 | 4,760 | 4,765 | 4,750 | 4,750 | 1,600 | 4,750 |
| 2018-07-31 | 4,755 | 4,755 | 4,755 | 4,755 | 300 | 4,755 |
| 2018-07-30 | 4,760 | 4,760 | 4,755 | 4,755 | 1,100 | 4,755 |
| 2018-07-27 | 4,730 | 4,745 | 4,730 | 4,745 | 800 | 4,745 |
| 2018-07-26 | 4,720 | 4,730 | 4,720 | 4,730 | 200 | 4,730 |
| 2018-07-25 | 4,720 | 4,730 | 4,720 | 4,720 | 600 | 4,720 |
| 2018-07-24 | 4,720 | 4,720 | 4,720 | 4,720 | 700 | 4,720 |
| 2018-07-23 | 4,725 | 4,735 | 4,720 | 4,720 | 700 | 4,720 |
| 2018-07-20 | 4,730 | 4,730 | 4,725 | 4,725 | 200 | 4,725 |
| 2018-07-19 | 4,720 | 4,750 | 4,720 | 4,730 | 1,100 | 4,730 |
| 2018-07-18 | 4,740 | 4,750 | 4,725 | 4,735 | 1,800 | 4,735 |
| 2018-07-17 | 4,730 | 4,740 | 4,730 | 4,740 | 500 | 4,740 |
| 2018-07-13 | 4,740 | 4,740 | 4,735 | 4,735 | 1,600 | 4,735 |
| 2018-07-12 | 4,745 | 4,750 | 4,740 | 4,745 | 600 | 4,745 |
| 2018-07-11 | 4,750 | 4,750 | 4,735 | 4,750 | 500 | 4,750 |
| 2018-07-10 | 4,745 | 4,750 | 4,745 | 4,750 | 600 | 4,750 |
| 2018-07-09 | 4,720 | 4,745 | 4,715 | 4,745 | 700 | 4,745 |
| 2018-07-06 | 4,710 | 4,735 | 4,710 | 4,710 | 1,200 | 4,710 |
| 2018-07-05 | 4,735 | 4,735 | 4,710 | 4,715 | 2,300 | 4,715 |
| 2018-07-04 | 4,750 | 4,760 | 4,735 | 4,755 | 1,100 | 4,755 |
| 2018-07-03 | 4,770 | 4,775 | 4,745 | 4,750 | 1,900 | 4,750 |
| 2018-07-02 | 4,765 | 4,770 | 4,740 | 4,770 | 700 | 4,770 |
| 2018-06-29 | 4,770 | 4,770 | 4,745 | 4,765 | 500 | 4,765 |
| 2018-06-28 | 4,770 | 4,770 | 4,740 | 4,770 | 700 | 4,770 |
| 2018-06-27 | 4,800 | 4,800 | 4,750 | 4,770 | 4,200 | 4,770 |
| 2018-06-26 | 4,720 | 4,740 | 4,715 | 4,735 | 1,600 | 4,735 |
| 2018-06-25 | 4,715 | 4,725 | 4,710 | 4,720 | 1,600 | 4,720 |
| 2018-06-22 | 4,750 | 4,750 | 4,715 | 4,715 | 1,100 | 4,715 |
| 2018-06-21 | 4,750 | 4,760 | 4,750 | 4,750 | 1,200 | 4,750 |
| 2018-06-20 | 4,725 | 4,750 | 4,725 | 4,750 | 1,400 | 4,750 |
| 2018-06-19 | 4,740 | 4,750 | 4,725 | 4,750 | 1,700 | 4,750 |
| 2018-06-18 | 4,740 | 4,750 | 4,740 | 4,740 | 600 | 4,740 |
| 2018-06-15 | 4,750 | 4,750 | 4,740 | 4,750 | 800 | 4,750 |
| 2018-06-14 | 4,720 | 4,750 | 4,720 | 4,750 | 1,200 | 4,750 |
| 2018-06-13 | 4,745 | 4,745 | 4,735 | 4,735 | 1,100 | 4,735 |
| 2018-06-12 | 4,745 | 4,745 | 4,735 | 4,745 | 1,000 | 4,745 |
| 2018-06-11 | 4,725 | 4,745 | 4,725 | 4,745 | 1,000 | 4,745 |
| 2018-06-08 | 4,725 | 4,750 | 4,725 | 4,725 | 800 | 4,725 |
| 2018-06-07 | 4,730 | 4,745 | 4,720 | 4,740 | 1,000 | 4,740 |
| 2018-06-06 | 4,750 | 4,750 | 4,740 | 4,740 | 600 | 4,740 |
| 2018-06-05 | 4,705 | 4,745 | 4,705 | 4,740 | 1,200 | 4,740 |
| 2018-06-04 | 4,730 | 4,730 | 4,705 | 4,705 | 1,400 | 4,705 |
| 2018-06-01 | 4,710 | 4,710 | 4,700 | 4,710 | 600 | 4,710 |
| 2018-05-31 | 4,700 | 4,715 | 4,700 | 4,710 | 400 | 4,710 |
| 2018-05-30 | 4,710 | 4,710 | 4,690 | 4,710 | 800 | 4,710 |
| 2018-05-29 | 4,735 | 4,735 | 4,710 | 4,710 | 600 | 4,710 |
| 2018-05-28 | 4,745 | 4,745 | 4,730 | 4,730 | 1,300 | 4,730 |
| 2018-05-25 | 4,695 | 4,730 | 4,690 | 4,730 | 1,700 | 4,730 |
| 2018-05-24 | 4,725 | 4,725 | 4,700 | 4,700 | 900 | 4,700 |
| 2018-05-23 | 4,700 | 4,720 | 4,700 | 4,720 | 1,200 | 4,720 |
| 2018-05-22 | 4,730 | 4,730 | 4,705 | 4,705 | 700 | 4,705 |
| 2018-05-21 | 4,730 | 4,730 | 4,705 | 4,705 | 1,100 | 4,705 |
| 2018-05-18 | 4,705 | 4,705 | 4,700 | 4,700 | 500 | 4,700 |
| 2018-05-17 | 4,685 | 4,710 | 4,685 | 4,705 | 1,400 | 4,705 |
| 2018-05-16 | 4,690 | 4,690 | 4,685 | 4,685 | 500 | 4,685 |
| 2018-05-15 | 4,700 | 4,730 | 4,700 | 4,705 | 1,800 | 4,705 |
| 2018-05-14 | 4,715 | 4,715 | 4,685 | 4,715 | 1,400 | 4,715 |
| 2018-05-11 | 4,710 | 4,710 | 4,690 | 4,690 | 3,100 | 4,690 |
| 2018-05-10 | 4,685 | 4,700 | 4,685 | 4,700 | 700 | 4,700 |
| 2018-05-09 | 4,695 | 4,695 | 4,685 | 4,695 | 700 | 4,695 |
| 2018-05-08 | 4,695 | 4,695 | 4,690 | 4,690 | 800 | 4,690 |
| 2018-05-07 | 4,695 | 4,695 | 4,685 | 4,685 | 1,500 | 4,685 |
| 2018-05-02 | 4,695 | 4,695 | 4,680 | 4,680 | 1,000 | 4,680 |
| 2018-05-01 | 4,690 | 4,690 | 4,675 | 4,685 | 1,300 | 4,685 |
| 2018-04-27 | 4,660 | 4,670 | 4,660 | 4,670 | 1,800 | 4,670 |
| 2018-04-26 | 4,640 | 4,660 | 4,640 | 4,660 | 900 | 4,660 |
| 2018-04-25 | 4,635 | 4,655 | 4,635 | 4,640 | 1,000 | 4,640 |
| 2018-04-24 | 4,650 | 4,650 | 4,635 | 4,635 | 400 | 4,635 |
| 2018-04-23 | 4,625 | 4,650 | 4,625 | 4,650 | 600 | 4,650 |
| 2018-04-20 | 4,645 | 4,645 | 4,640 | 4,640 | 500 | 4,640 |
| 2018-04-19 | 4,625 | 4,640 | 4,625 | 4,635 | 800 | 4,635 |
| 2018-04-18 | 4,645 | 4,645 | 4,625 | 4,645 | 800 | 4,645 |
| 2018-04-17 | 4,650 | 4,650 | 4,625 | 4,645 | 1,300 | 4,645 |
| 2018-04-16 | 4,645 | 4,650 | 4,620 | 4,650 | 700 | 4,650 |
| 2018-04-13 | 4,645 | 4,645 | 4,615 | 4,630 | 1,500 | 4,630 |
| 2018-04-12 | 4,645 | 4,645 | 4,625 | 4,645 | 600 | 4,645 |
| 2018-04-11 | 4,660 | 4,660 | 4,620 | 4,625 | 2,400 | 4,625 |
| 2018-04-10 | 4,650 | 4,655 | 4,645 | 4,645 | 1,600 | 4,645 |
| 2018-04-09 | 4,630 | 4,650 | 4,625 | 4,650 | 800 | 4,650 |
| 2018-04-06 | 4,645 | 4,650 | 4,620 | 4,650 | 1,800 | 4,650 |
| 2018-04-05 | 4,620 | 4,640 | 4,620 | 4,635 | 1,200 | 4,635 |
| 2018-04-04 | 4,625 | 4,655 | 4,620 | 4,620 | 1,700 | 4,620 |
| 2018-04-03 | 4,660 | 4,660 | 4,625 | 4,625 | 1,800 | 4,625 |
| 2018-03-30 | 4,645 | 4,675 | 4,645 | 4,665 | 1,300 | 4,665 |
| 2018-03-29 | 4,665 | 4,670 | 4,635 | 4,640 | 2,200 | 4,640 |
| 2018-03-28 | 4,630 | 4,670 | 4,620 | 4,620 | 10,000 | 4,620 |
| 2018-03-27 | 4,800 | 4,815 | 4,760 | 4,770 | 10,500 | 4,770 |
| 2018-03-26 | 4,750 | 4,795 | 4,730 | 4,760 | 5,800 | 4,760 |
| 2018-03-23 | 4,815 | 4,815 | 4,785 | 4,785 | 4,300 | 4,785 |
| 2018-03-22 | 4,820 | 4,830 | 4,820 | 4,830 | 3,800 | 4,830 |
| 2018-03-20 | 4,815 | 4,820 | 4,805 | 4,815 | 3,400 | 4,815 |
| 2018-03-19 | 4,795 | 4,810 | 4,795 | 4,805 | 4,000 | 4,805 |
| 2018-03-16 | 4,765 | 4,785 | 4,755 | 4,785 | 2,600 | 4,785 |
| 2018-03-15 | 4,755 | 4,765 | 4,750 | 4,765 | 1,500 | 4,765 |
| 2018-03-14 | 4,745 | 4,760 | 4,745 | 4,760 | 700 | 4,760 |
| 2018-03-13 | 4,740 | 4,760 | 4,740 | 4,745 | 4,400 | 4,745 |
| 2018-03-12 | 4,725 | 4,745 | 4,725 | 4,740 | 1,800 | 4,740 |
| 2018-03-09 | 4,705 | 4,725 | 4,705 | 4,725 | 900 | 4,725 |
| 2018-03-08 | 4,720 | 4,725 | 4,710 | 4,710 | 500 | 4,710 |
| 2018-03-07 | 4,715 | 4,725 | 4,700 | 4,700 | 2,100 | 4,700 |
| 2018-03-06 | 4,725 | 4,725 | 4,705 | 4,725 | 500 | 4,725 |
| 2018-03-05 | 4,690 | 4,720 | 4,685 | 4,720 | 1,800 | 4,720 |
| 2018-03-02 | 4,710 | 4,710 | 4,695 | 4,695 | 2,600 | 4,695 |
| 2018-03-01 | 4,730 | 4,730 | 4,705 | 4,710 | 2,300 | 4,710 |
| 2018-02-28 | 4,735 | 4,740 | 4,730 | 4,730 | 1,100 | 4,730 |
| 2018-02-27 | 4,725 | 4,745 | 4,725 | 4,735 | 2,500 | 4,735 |
| 2018-02-26 | 4,715 | 4,715 | 4,690 | 4,715 | 1,300 | 4,715 |
| 2018-02-23 | 4,685 | 4,705 | 4,680 | 4,705 | 900 | 4,705 |
| 2018-02-22 | 4,660 | 4,685 | 4,660 | 4,665 | 300 | 4,665 |
| 2018-02-21 | 4,640 | 4,690 | 4,640 | 4,650 | 1,300 | 4,650 |
| 2018-02-20 | 4,700 | 4,720 | 4,625 | 4,640 | 4,100 | 4,640 |
| 2018-02-19 | 4,680 | 4,695 | 4,680 | 4,690 | 1,100 | 4,690 |
| 2018-02-16 | 4,640 | 4,680 | 4,640 | 4,680 | 1,100 | 4,680 |
| 2018-02-15 | 4,655 | 4,675 | 4,635 | 4,635 | 900 | 4,635 |
| 2018-02-14 | 4,685 | 4,685 | 4,635 | 4,635 | 2,500 | 4,635 |
| 2018-02-13 | 4,660 | 4,680 | 4,655 | 4,655 | 1,800 | 4,655 |
| 2018-02-09 | 4,620 | 4,660 | 4,610 | 4,660 | 4,000 | 4,660 |
| 2018-02-08 | 4,700 | 4,700 | 4,690 | 4,690 | 1,400 | 4,690 |
| 2018-02-07 | 4,700 | 4,710 | 4,665 | 4,685 | 3,900 | 4,685 |
| 2018-02-06 | 4,645 | 4,650 | 4,590 | 4,620 | 13,300 | 4,620 |
| 2018-02-05 | 4,715 | 4,735 | 4,695 | 4,715 | 3,600 | 4,715 |
| 2018-02-02 | 4,740 | 4,740 | 4,715 | 4,715 | 1,500 | 4,715 |
| 2018-02-01 | 4,720 | 4,730 | 4,720 | 4,730 | 1,200 | 4,730 |
| 2018-01-31 | 4,720 | 4,730 | 4,715 | 4,720 | 2,000 | 4,720 |
| 2018-01-30 | 4,725 | 4,730 | 4,720 | 4,720 | 1,700 | 4,720 |
| 2018-01-29 | 4,715 | 4,735 | 4,715 | 4,720 | 1,600 | 4,720 |
| 2018-01-26 | 4,710 | 4,725 | 4,700 | 4,710 | 2,600 | 4,710 |
| 2018-01-25 | 4,705 | 4,705 | 4,690 | 4,690 | 1,700 | 4,690 |
| 2018-01-24 | 4,700 | 4,700 | 4,685 | 4,695 | 2,100 | 4,695 |
| 2018-01-23 | 4,685 | 4,700 | 4,685 | 4,685 | 1,400 | 4,685 |
| 2018-01-22 | 4,690 | 4,705 | 4,685 | 4,685 | 1,800 | 4,685 |
| 2018-01-19 | 4,690 | 4,705 | 4,685 | 4,690 | 1,400 | 4,690 |
| 2018-01-18 | 4,700 | 4,700 | 4,690 | 4,695 | 1,600 | 4,695 |
| 2018-01-17 | 4,690 | 4,700 | 4,685 | 4,695 | 2,500 | 4,695 |
| 2018-01-16 | 4,685 | 4,700 | 4,685 | 4,690 | 1,900 | 4,690 |
| 2018-01-15 | 4,690 | 4,695 | 4,685 | 4,685 | 1,300 | 4,685 |
| 2018-01-12 | 4,700 | 4,700 | 4,690 | 4,690 | 1,600 | 4,690 |
| 2018-01-11 | 4,710 | 4,710 | 4,695 | 4,695 | 2,000 | 4,695 |
| 2018-01-10 | 4,705 | 4,725 | 4,705 | 4,710 | 2,300 | 4,710 |
| 2018-01-09 | 4,675 | 4,705 | 4,670 | 4,705 | 3,800 | 4,705 |
| 2018-01-05 | 4,685 | 4,685 | 4,670 | 4,670 | 2,900 | 4,670 |
| 2018-01-04 | 4,660 | 4,675 | 4,650 | 4,670 | 3,600 | 4,670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.2株 [1998-03-26]1株→1.35株
