7606 (株)ユナイテッドアローズ 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 | 3,555 | 3,565 | 3,500 | 3,515 | 166,400 | 3,515 |
| 2018-12-27 | 3,550 | 3,600 | 3,530 | 3,580 | 198,500 | 3,580 |
| 2018-12-26 | 3,510 | 3,575 | 3,405 | 3,460 | 160,100 | 3,460 |
| 2018-12-25 | 3,505 | 3,520 | 3,380 | 3,475 | 178,300 | 3,475 |
| 2018-12-21 | 3,815 | 3,845 | 3,645 | 3,665 | 189,100 | 3,665 |
| 2018-12-20 | 3,880 | 3,930 | 3,760 | 3,805 | 237,100 | 3,805 |
| 2018-12-19 | 3,900 | 3,955 | 3,875 | 3,915 | 302,200 | 3,915 |
| 2018-12-18 | 3,975 | 4,005 | 3,895 | 3,935 | 223,900 | 3,935 |
| 2018-12-17 | 4,035 | 4,065 | 4,020 | 4,040 | 139,000 | 4,040 |
| 2018-12-14 | 4,100 | 4,100 | 4,035 | 4,055 | 259,800 | 4,055 |
| 2018-12-13 | 4,080 | 4,120 | 4,055 | 4,095 | 142,000 | 4,095 |
| 2018-12-12 | 4,060 | 4,105 | 4,035 | 4,065 | 226,800 | 4,065 |
| 2018-12-11 | 4,045 | 4,080 | 3,995 | 4,040 | 309,900 | 4,040 |
| 2018-12-10 | 3,940 | 4,030 | 3,905 | 4,015 | 277,700 | 4,015 |
| 2018-12-07 | 3,970 | 4,050 | 3,920 | 3,985 | 254,400 | 3,985 |
| 2018-12-06 | 3,910 | 4,025 | 3,875 | 3,970 | 449,400 | 3,970 |
| 2018-12-05 | 3,770 | 3,890 | 3,770 | 3,880 | 461,900 | 3,880 |
| 2018-12-04 | 3,760 | 3,770 | 3,705 | 3,725 | 255,600 | 3,725 |
| 2018-12-03 | 3,840 | 3,840 | 3,725 | 3,760 | 368,700 | 3,760 |
| 2018-11-30 | 3,875 | 3,875 | 3,785 | 3,825 | 276,000 | 3,825 |
| 2018-11-29 | 3,910 | 3,915 | 3,825 | 3,875 | 213,600 | 3,875 |
| 2018-11-28 | 3,890 | 3,910 | 3,840 | 3,890 | 245,300 | 3,890 |
| 2018-11-27 | 3,830 | 3,870 | 3,800 | 3,810 | 235,100 | 3,810 |
| 2018-11-26 | 3,775 | 3,805 | 3,710 | 3,800 | 407,500 | 3,800 |
| 2018-11-22 | 3,800 | 3,845 | 3,745 | 3,845 | 326,800 | 3,845 |
| 2018-11-21 | 3,865 | 3,870 | 3,775 | 3,795 | 320,600 | 3,795 |
| 2018-11-20 | 3,950 | 3,955 | 3,855 | 3,915 | 335,700 | 3,915 |
| 2018-11-19 | 3,970 | 4,000 | 3,925 | 3,965 | 189,800 | 3,965 |
| 2018-11-16 | 4,015 | 4,050 | 3,945 | 3,985 | 175,300 | 3,985 |
| 2018-11-15 | 4,025 | 4,095 | 4,025 | 4,070 | 144,900 | 4,070 |
| 2018-11-14 | 4,100 | 4,110 | 4,035 | 4,050 | 141,400 | 4,050 |
| 2018-11-13 | 4,145 | 4,180 | 4,070 | 4,105 | 236,300 | 4,105 |
| 2018-11-12 | 4,150 | 4,190 | 4,120 | 4,160 | 304,600 | 4,160 |
| 2018-11-09 | 4,165 | 4,215 | 4,140 | 4,150 | 208,000 | 4,150 |
| 2018-11-08 | 4,220 | 4,245 | 4,080 | 4,180 | 328,500 | 4,180 |
| 2018-11-07 | 4,165 | 4,200 | 4,050 | 4,120 | 411,400 | 4,120 |
| 2018-11-06 | 4,300 | 4,305 | 3,955 | 3,970 | 679,800 | 3,970 |
| 2018-11-05 | 4,325 | 4,435 | 4,300 | 4,385 | 387,500 | 4,385 |
| 2018-11-02 | 4,240 | 4,265 | 4,185 | 4,255 | 310,700 | 4,255 |
| 2018-11-01 | 4,290 | 4,355 | 4,210 | 4,295 | 246,800 | 4,295 |
| 2018-10-31 | 4,290 | 4,325 | 4,120 | 4,250 | 342,900 | 4,250 |
| 2018-10-30 | 4,315 | 4,370 | 4,265 | 4,350 | 399,100 | 4,350 |
| 2018-10-29 | 4,295 | 4,420 | 4,200 | 4,290 | 584,800 | 4,290 |
| 2018-10-26 | 4,515 | 4,565 | 4,485 | 4,530 | 207,600 | 4,530 |
| 2018-10-25 | 4,665 | 4,665 | 4,515 | 4,515 | 212,800 | 4,515 |
| 2018-10-24 | 4,665 | 4,715 | 4,625 | 4,700 | 255,700 | 4,700 |
| 2018-10-23 | 4,620 | 4,705 | 4,620 | 4,650 | 193,000 | 4,650 |
| 2018-10-22 | 4,700 | 4,725 | 4,615 | 4,690 | 120,200 | 4,690 |
| 2018-10-19 | 4,760 | 4,775 | 4,650 | 4,710 | 219,200 | 4,710 |
| 2018-10-18 | 4,735 | 4,805 | 4,720 | 4,760 | 190,400 | 4,760 |
| 2018-10-17 | 4,695 | 4,780 | 4,660 | 4,760 | 210,200 | 4,760 |
| 2018-10-16 | 4,660 | 4,665 | 4,560 | 4,635 | 201,000 | 4,635 |
| 2018-10-15 | 4,640 | 4,670 | 4,575 | 4,600 | 228,600 | 4,600 |
| 2018-10-12 | 4,610 | 4,615 | 4,485 | 4,590 | 258,800 | 4,590 |
| 2018-10-11 | 4,650 | 4,695 | 4,540 | 4,565 | 258,100 | 4,565 |
| 2018-10-10 | 4,760 | 4,820 | 4,700 | 4,730 | 237,600 | 4,730 |
| 2018-10-09 | 4,675 | 4,710 | 4,625 | 4,690 | 182,200 | 4,690 |
| 2018-10-05 | 4,735 | 4,760 | 4,675 | 4,700 | 162,600 | 4,700 |
| 2018-10-04 | 4,815 | 4,885 | 4,765 | 4,770 | 387,800 | 4,770 |
| 2018-10-03 | 4,705 | 4,780 | 4,690 | 4,775 | 293,100 | 4,775 |
| 2018-10-02 | 4,685 | 4,720 | 4,585 | 4,635 | 309,400 | 4,635 |
| 2018-10-01 | 4,800 | 4,800 | 4,660 | 4,695 | 164,000 | 4,695 |
| 2018-09-28 | 4,785 | 4,910 | 4,765 | 4,840 | 398,700 | 4,840 |
| 2018-09-27 | 4,685 | 4,790 | 4,665 | 4,725 | 417,800 | 4,725 |
| 2018-09-26 | 4,580 | 4,630 | 4,505 | 4,630 | 416,600 | 4,630 |
| 2018-09-25 | 4,430 | 4,450 | 4,380 | 4,390 | 154,900 | 4,390 |
| 2018-09-21 | 4,385 | 4,435 | 4,335 | 4,415 | 189,800 | 4,415 |
| 2018-09-20 | 4,390 | 4,390 | 4,320 | 4,360 | 96,900 | 4,360 |
| 2018-09-19 | 4,445 | 4,445 | 4,345 | 4,360 | 162,800 | 4,360 |
| 2018-09-18 | 4,325 | 4,380 | 4,305 | 4,380 | 166,600 | 4,380 |
| 2018-09-14 | 4,320 | 4,380 | 4,320 | 4,345 | 161,800 | 4,345 |
| 2018-09-13 | 4,285 | 4,300 | 4,250 | 4,300 | 102,700 | 4,300 |
| 2018-09-12 | 4,265 | 4,345 | 4,225 | 4,315 | 337,700 | 4,315 |
| 2018-09-11 | 4,135 | 4,230 | 4,105 | 4,225 | 116,900 | 4,225 |
| 2018-09-10 | 4,140 | 4,145 | 4,070 | 4,140 | 128,200 | 4,140 |
| 2018-09-07 | 4,135 | 4,160 | 4,035 | 4,130 | 179,800 | 4,130 |
| 2018-09-06 | 4,205 | 4,240 | 4,160 | 4,195 | 195,700 | 4,195 |
| 2018-09-05 | 4,105 | 4,300 | 4,095 | 4,230 | 676,400 | 4,230 |
| 2018-09-04 | 4,010 | 4,015 | 3,955 | 3,965 | 183,700 | 3,965 |
| 2018-09-03 | 4,085 | 4,085 | 3,995 | 4,010 | 74,100 | 4,010 |
| 2018-08-31 | 4,040 | 4,110 | 4,035 | 4,080 | 103,600 | 4,080 |
| 2018-08-30 | 4,090 | 4,105 | 4,060 | 4,090 | 97,000 | 4,090 |
| 2018-08-29 | 4,085 | 4,130 | 4,040 | 4,070 | 138,900 | 4,070 |
| 2018-08-28 | 4,165 | 4,170 | 4,065 | 4,085 | 100,100 | 4,085 |
| 2018-08-27 | 4,095 | 4,120 | 4,070 | 4,110 | 80,400 | 4,110 |
| 2018-08-24 | 4,045 | 4,070 | 4,015 | 4,040 | 70,800 | 4,040 |
| 2018-08-23 | 3,945 | 4,025 | 3,945 | 4,015 | 164,400 | 4,015 |
| 2018-08-22 | 4,000 | 4,005 | 3,910 | 3,920 | 186,800 | 3,920 |
| 2018-08-21 | 4,000 | 4,055 | 3,985 | 4,010 | 161,700 | 4,010 |
| 2018-08-20 | 3,955 | 4,020 | 3,915 | 3,980 | 265,900 | 3,980 |
| 2018-08-17 | 3,910 | 3,980 | 3,890 | 3,935 | 142,500 | 3,935 |
| 2018-08-16 | 4,040 | 4,045 | 3,940 | 3,950 | 176,000 | 3,950 |
| 2018-08-15 | 4,125 | 4,170 | 4,085 | 4,090 | 154,600 | 4,090 |
| 2018-08-14 | 4,015 | 4,175 | 4,015 | 4,160 | 136,100 | 4,160 |
| 2018-08-13 | 4,110 | 4,140 | 4,035 | 4,035 | 88,200 | 4,035 |
| 2018-08-10 | 4,095 | 4,160 | 4,085 | 4,120 | 104,500 | 4,120 |
| 2018-08-09 | 4,105 | 4,135 | 4,045 | 4,115 | 401,600 | 4,115 |
| 2018-08-08 | 4,140 | 4,185 | 4,090 | 4,110 | 366,200 | 4,110 |
| 2018-08-07 | 4,475 | 4,475 | 4,135 | 4,185 | 680,200 | 4,185 |
| 2018-08-06 | 4,415 | 4,460 | 4,300 | 4,335 | 352,100 | 4,335 |
| 2018-08-03 | 4,330 | 4,490 | 4,310 | 4,335 | 300,400 | 4,335 |
| 2018-08-02 | 4,315 | 4,330 | 4,240 | 4,260 | 237,600 | 4,260 |
| 2018-08-01 | 4,355 | 4,355 | 4,250 | 4,285 | 161,600 | 4,285 |
| 2018-07-31 | 4,280 | 4,405 | 4,275 | 4,345 | 485,900 | 4,345 |
| 2018-07-30 | 4,385 | 4,465 | 4,285 | 4,345 | 296,100 | 4,345 |
| 2018-07-27 | 4,430 | 4,455 | 4,380 | 4,430 | 135,200 | 4,430 |
| 2018-07-26 | 4,475 | 4,480 | 4,415 | 4,430 | 145,900 | 4,430 |
| 2018-07-25 | 4,435 | 4,445 | 4,355 | 4,405 | 170,500 | 4,405 |
| 2018-07-24 | 4,445 | 4,455 | 4,415 | 4,440 | 92,800 | 4,440 |
| 2018-07-23 | 4,410 | 4,465 | 4,395 | 4,445 | 183,300 | 4,445 |
| 2018-07-20 | 4,385 | 4,455 | 4,385 | 4,450 | 241,100 | 4,450 |
| 2018-07-19 | 4,430 | 4,440 | 4,305 | 4,365 | 159,000 | 4,365 |
| 2018-07-18 | 4,420 | 4,450 | 4,395 | 4,430 | 81,600 | 4,430 |
| 2018-07-17 | 4,440 | 4,450 | 4,370 | 4,385 | 139,800 | 4,385 |
| 2018-07-13 | 4,335 | 4,435 | 4,315 | 4,415 | 315,000 | 4,415 |
| 2018-07-12 | 4,135 | 4,305 | 4,115 | 4,285 | 324,400 | 4,285 |
| 2018-07-11 | 4,115 | 4,170 | 4,115 | 4,155 | 90,600 | 4,155 |
| 2018-07-10 | 4,210 | 4,230 | 4,150 | 4,150 | 80,900 | 4,150 |
| 2018-07-09 | 4,145 | 4,210 | 4,105 | 4,190 | 187,500 | 4,190 |
| 2018-07-06 | 4,120 | 4,185 | 4,050 | 4,145 | 347,500 | 4,145 |
| 2018-07-05 | 4,040 | 4,120 | 4,015 | 4,110 | 357,800 | 4,110 |
| 2018-07-04 | 4,020 | 4,150 | 3,945 | 4,100 | 719,900 | 4,100 |
| 2018-07-03 | 3,980 | 3,990 | 3,830 | 3,905 | 263,200 | 3,905 |
| 2018-07-02 | 4,115 | 4,115 | 3,960 | 3,960 | 159,200 | 3,960 |
| 2018-06-29 | 4,125 | 4,170 | 4,075 | 4,140 | 207,600 | 4,140 |
| 2018-06-28 | 4,140 | 4,145 | 4,030 | 4,085 | 188,000 | 4,085 |
| 2018-06-27 | 4,100 | 4,175 | 4,050 | 4,145 | 201,700 | 4,145 |
| 2018-06-26 | 4,100 | 4,155 | 4,065 | 4,110 | 253,400 | 4,110 |
| 2018-06-25 | 4,190 | 4,210 | 4,110 | 4,140 | 213,600 | 4,140 |
| 2018-06-22 | 4,130 | 4,200 | 4,125 | 4,170 | 314,000 | 4,170 |
| 2018-06-21 | 3,950 | 4,175 | 3,945 | 4,130 | 474,700 | 4,130 |
| 2018-06-20 | 3,945 | 3,975 | 3,895 | 3,930 | 164,300 | 3,930 |
| 2018-06-19 | 4,035 | 4,055 | 3,895 | 3,910 | 295,600 | 3,910 |
| 2018-06-18 | 4,090 | 4,105 | 4,010 | 4,040 | 158,700 | 4,040 |
| 2018-06-15 | 4,095 | 4,170 | 4,095 | 4,105 | 197,200 | 4,105 |
| 2018-06-14 | 4,100 | 4,135 | 4,065 | 4,070 | 187,600 | 4,070 |
| 2018-06-13 | 4,070 | 4,140 | 4,030 | 4,120 | 255,700 | 4,120 |
| 2018-06-12 | 4,065 | 4,105 | 4,040 | 4,090 | 157,800 | 4,090 |
| 2018-06-11 | 4,045 | 4,065 | 4,010 | 4,040 | 126,700 | 4,040 |
| 2018-06-08 | 4,005 | 4,045 | 3,985 | 4,025 | 174,500 | 4,025 |
| 2018-06-07 | 4,045 | 4,070 | 4,025 | 4,030 | 126,100 | 4,030 |
| 2018-06-06 | 4,050 | 4,070 | 3,975 | 4,035 | 205,300 | 4,035 |
| 2018-06-05 | 4,005 | 4,085 | 3,960 | 4,040 | 356,200 | 4,040 |
| 2018-06-04 | 4,050 | 4,085 | 3,960 | 3,975 | 223,400 | 3,975 |
| 2018-06-01 | 4,005 | 4,035 | 3,980 | 3,995 | 144,000 | 3,995 |
| 2018-05-31 | 3,985 | 4,040 | 3,970 | 4,020 | 227,900 | 4,020 |
| 2018-05-30 | 4,050 | 4,050 | 3,975 | 3,985 | 123,800 | 3,985 |
| 2018-05-29 | 4,125 | 4,150 | 4,060 | 4,075 | 106,100 | 4,075 |
| 2018-05-28 | 4,165 | 4,210 | 4,095 | 4,125 | 151,700 | 4,125 |
| 2018-05-25 | 4,170 | 4,240 | 4,105 | 4,130 | 184,000 | 4,130 |
| 2018-05-24 | 4,195 | 4,220 | 4,165 | 4,195 | 168,800 | 4,195 |
| 2018-05-23 | 4,215 | 4,265 | 4,155 | 4,205 | 190,600 | 4,205 |
| 2018-05-22 | 4,115 | 4,235 | 4,115 | 4,215 | 197,600 | 4,215 |
| 2018-05-21 | 4,145 | 4,155 | 4,110 | 4,120 | 95,800 | 4,120 |
| 2018-05-18 | 4,155 | 4,155 | 4,105 | 4,145 | 96,100 | 4,145 |
| 2018-05-17 | 4,090 | 4,150 | 4,055 | 4,140 | 258,900 | 4,140 |
| 2018-05-16 | 4,070 | 4,115 | 4,065 | 4,085 | 115,700 | 4,085 |
| 2018-05-15 | 4,040 | 4,060 | 4,010 | 4,055 | 151,900 | 4,055 |
| 2018-05-14 | 4,015 | 4,050 | 4,000 | 4,035 | 167,700 | 4,035 |
| 2018-05-11 | 3,950 | 4,030 | 3,950 | 4,010 | 326,600 | 4,010 |
| 2018-05-10 | 4,010 | 4,050 | 3,950 | 4,000 | 275,400 | 4,000 |
| 2018-05-09 | 4,115 | 4,205 | 3,995 | 4,010 | 312,600 | 4,010 |
| 2018-05-08 | 4,100 | 4,260 | 4,095 | 4,130 | 632,300 | 4,130 |
| 2018-05-07 | 4,095 | 4,180 | 4,005 | 4,020 | 314,300 | 4,020 |
| 2018-05-02 | 4,180 | 4,180 | 4,095 | 4,135 | 308,000 | 4,135 |
| 2018-05-01 | 4,085 | 4,110 | 4,050 | 4,060 | 200,800 | 4,060 |
| 2018-04-27 | 4,000 | 4,065 | 3,985 | 4,035 | 141,600 | 4,035 |
| 2018-04-26 | 4,030 | 4,040 | 3,995 | 4,015 | 241,800 | 4,015 |
| 2018-04-25 | 4,070 | 4,075 | 4,035 | 4,055 | 110,600 | 4,055 |
| 2018-04-24 | 4,100 | 4,105 | 4,055 | 4,075 | 86,700 | 4,075 |
| 2018-04-23 | 4,085 | 4,100 | 4,055 | 4,075 | 112,600 | 4,075 |
| 2018-04-20 | 4,050 | 4,130 | 4,045 | 4,095 | 247,000 | 4,095 |
| 2018-04-19 | 4,085 | 4,100 | 3,995 | 4,035 | 313,900 | 4,035 |
| 2018-04-18 | 4,180 | 4,210 | 4,125 | 4,160 | 174,000 | 4,160 |
| 2018-04-17 | 4,150 | 4,240 | 4,135 | 4,210 | 114,600 | 4,210 |
| 2018-04-16 | 4,110 | 4,165 | 4,095 | 4,165 | 85,600 | 4,165 |
| 2018-04-13 | 4,195 | 4,210 | 4,090 | 4,110 | 156,900 | 4,110 |
| 2018-04-12 | 4,225 | 4,265 | 4,150 | 4,155 | 159,900 | 4,155 |
| 2018-04-11 | 4,395 | 4,400 | 4,230 | 4,245 | 270,100 | 4,245 |
| 2018-04-10 | 4,365 | 4,450 | 4,365 | 4,410 | 249,500 | 4,410 |
| 2018-04-09 | 4,250 | 4,395 | 4,245 | 4,380 | 355,800 | 4,380 |
| 2018-04-06 | 4,350 | 4,375 | 4,210 | 4,215 | 297,100 | 4,215 |
| 2018-04-05 | 4,370 | 4,370 | 4,320 | 4,340 | 217,600 | 4,340 |
| 2018-04-04 | 4,295 | 4,345 | 4,135 | 4,250 | 387,300 | 4,250 |
| 2018-04-03 | 4,010 | 4,195 | 4,010 | 4,140 | 327,600 | 4,140 |
| 2018-03-30 | 4,040 | 4,110 | 4,000 | 4,100 | 237,800 | 4,100 |
| 2018-03-29 | 3,950 | 4,000 | 3,940 | 3,990 | 138,700 | 3,990 |
| 2018-03-28 | 3,920 | 3,960 | 3,885 | 3,915 | 211,700 | 3,915 |
| 2018-03-27 | 3,965 | 4,005 | 3,950 | 4,005 | 357,500 | 4,005 |
| 2018-03-26 | 3,900 | 3,965 | 3,875 | 3,965 | 213,300 | 3,965 |
| 2018-03-23 | 4,050 | 4,065 | 3,895 | 3,925 | 337,500 | 3,925 |
| 2018-03-22 | 4,140 | 4,180 | 4,105 | 4,155 | 253,400 | 4,155 |
| 2018-03-20 | 4,150 | 4,190 | 4,090 | 4,130 | 265,700 | 4,130 |
| 2018-03-19 | 4,260 | 4,310 | 4,175 | 4,180 | 330,500 | 4,180 |
| 2018-03-16 | 4,415 | 4,420 | 4,305 | 4,310 | 266,400 | 4,310 |
| 2018-03-15 | 4,350 | 4,430 | 4,315 | 4,415 | 174,800 | 4,415 |
| 2018-03-14 | 4,360 | 4,390 | 4,335 | 4,360 | 120,700 | 4,360 |
| 2018-03-13 | 4,340 | 4,385 | 4,325 | 4,380 | 169,500 | 4,380 |
| 2018-03-12 | 4,400 | 4,435 | 4,345 | 4,380 | 232,000 | 4,380 |
| 2018-03-09 | 4,410 | 4,440 | 4,335 | 4,365 | 228,100 | 4,365 |
| 2018-03-08 | 4,480 | 4,520 | 4,400 | 4,420 | 176,400 | 4,420 |
| 2018-03-07 | 4,470 | 4,600 | 4,470 | 4,510 | 210,600 | 4,510 |
| 2018-03-06 | 4,440 | 4,515 | 4,375 | 4,485 | 176,000 | 4,485 |
| 2018-03-05 | 4,355 | 4,510 | 4,355 | 4,455 | 237,400 | 4,455 |
| 2018-03-02 | 4,280 | 4,380 | 4,265 | 4,330 | 194,000 | 4,330 |
| 2018-03-01 | 4,370 | 4,400 | 4,325 | 4,350 | 126,100 | 4,350 |
| 2018-02-28 | 4,375 | 4,475 | 4,365 | 4,380 | 206,700 | 4,380 |
| 2018-02-27 | 4,345 | 4,405 | 4,305 | 4,380 | 189,000 | 4,380 |
| 2018-02-26 | 4,250 | 4,410 | 4,245 | 4,360 | 235,600 | 4,360 |
| 2018-02-23 | 4,215 | 4,270 | 4,150 | 4,250 | 157,200 | 4,250 |
| 2018-02-22 | 4,155 | 4,230 | 4,155 | 4,210 | 129,700 | 4,210 |
| 2018-02-21 | 4,170 | 4,225 | 4,140 | 4,175 | 178,700 | 4,175 |
| 2018-02-20 | 4,150 | 4,205 | 4,125 | 4,185 | 141,100 | 4,185 |
| 2018-02-19 | 4,130 | 4,165 | 4,075 | 4,150 | 333,400 | 4,150 |
| 2018-02-16 | 4,105 | 4,155 | 4,085 | 4,130 | 124,700 | 4,130 |
| 2018-02-15 | 4,080 | 4,100 | 4,025 | 4,065 | 120,700 | 4,065 |
| 2018-02-14 | 4,070 | 4,085 | 4,015 | 4,050 | 228,300 | 4,050 |
| 2018-02-13 | 4,230 | 4,260 | 4,050 | 4,060 | 157,300 | 4,060 |
| 2018-02-09 | 4,040 | 4,215 | 4,015 | 4,170 | 286,000 | 4,170 |
| 2018-02-08 | 4,215 | 4,285 | 4,185 | 4,250 | 210,100 | 4,250 |
| 2018-02-07 | 4,350 | 4,395 | 4,195 | 4,210 | 408,900 | 4,210 |
| 2018-02-06 | 4,200 | 4,400 | 4,090 | 4,225 | 676,100 | 4,225 |
| 2018-02-05 | 4,760 | 4,785 | 4,605 | 4,670 | 350,300 | 4,670 |
| 2018-02-02 | 4,765 | 4,825 | 4,735 | 4,815 | 99,700 | 4,815 |
| 2018-02-01 | 4,715 | 4,820 | 4,670 | 4,815 | 167,400 | 4,815 |
| 2018-01-31 | 4,785 | 4,855 | 4,755 | 4,795 | 142,200 | 4,795 |
| 2018-01-30 | 4,820 | 4,880 | 4,780 | 4,805 | 171,600 | 4,805 |
| 2018-01-29 | 4,825 | 4,855 | 4,780 | 4,810 | 150,000 | 4,810 |
| 2018-01-26 | 4,730 | 4,875 | 4,715 | 4,860 | 176,800 | 4,860 |
| 2018-01-25 | 4,690 | 4,740 | 4,660 | 4,695 | 82,600 | 4,695 |
| 2018-01-24 | 4,705 | 4,725 | 4,665 | 4,690 | 68,100 | 4,690 |
| 2018-01-23 | 4,710 | 4,710 | 4,655 | 4,700 | 59,200 | 4,700 |
| 2018-01-22 | 4,680 | 4,690 | 4,600 | 4,650 | 95,900 | 4,650 |
| 2018-01-19 | 4,630 | 4,675 | 4,590 | 4,655 | 138,600 | 4,655 |
| 2018-01-18 | 4,725 | 4,735 | 4,585 | 4,600 | 120,200 | 4,600 |
| 2018-01-17 | 4,675 | 4,715 | 4,650 | 4,695 | 83,400 | 4,695 |
| 2018-01-16 | 4,675 | 4,695 | 4,650 | 4,675 | 60,600 | 4,675 |
| 2018-01-15 | 4,640 | 4,680 | 4,585 | 4,665 | 124,300 | 4,665 |
| 2018-01-12 | 4,670 | 4,695 | 4,570 | 4,595 | 111,700 | 4,595 |
| 2018-01-11 | 4,655 | 4,660 | 4,600 | 4,655 | 109,400 | 4,655 |
| 2018-01-10 | 4,700 | 4,705 | 4,610 | 4,680 | 172,400 | 4,680 |
| 2018-01-09 | 4,760 | 4,790 | 4,645 | 4,695 | 251,100 | 4,695 |
| 2018-01-05 | 4,720 | 4,755 | 4,685 | 4,690 | 184,200 | 4,690 |
| 2018-01-04 | 4,610 | 4,660 | 4,600 | 4,650 | 115,300 | 4,650 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→2株 [2000-03-28]1株→1.5株
