8304 (株)あおぞら銀行 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 | 3,275 | 3,310 | 3,250 | 3,275 | 823,100 | 3,275 |
| 2018-12-27 | 3,335 | 3,350 | 3,255 | 3,285 | 872,100 | 3,285 |
| 2018-12-26 | 3,200 | 3,230 | 3,160 | 3,200 | 835,800 | 3,200 |
| 2018-12-25 | 3,115 | 3,210 | 3,105 | 3,180 | 1,347,800 | 3,180 |
| 2018-12-21 | 3,320 | 3,325 | 3,250 | 3,280 | 1,420,800 | 3,280 |
| 2018-12-20 | 3,410 | 3,415 | 3,350 | 3,355 | 1,077,800 | 3,355 |
| 2018-12-19 | 3,500 | 3,510 | 3,455 | 3,460 | 877,800 | 3,460 |
| 2018-12-18 | 3,550 | 3,570 | 3,520 | 3,525 | 870,400 | 3,525 |
| 2018-12-17 | 3,555 | 3,585 | 3,545 | 3,575 | 609,100 | 3,575 |
| 2018-12-14 | 3,595 | 3,615 | 3,555 | 3,575 | 992,800 | 3,575 |
| 2018-12-13 | 3,600 | 3,645 | 3,585 | 3,620 | 622,500 | 3,620 |
| 2018-12-12 | 3,560 | 3,625 | 3,555 | 3,595 | 888,600 | 3,595 |
| 2018-12-11 | 3,575 | 3,580 | 3,500 | 3,545 | 905,800 | 3,545 |
| 2018-12-10 | 3,640 | 3,640 | 3,565 | 3,565 | 844,700 | 3,565 |
| 2018-12-07 | 3,675 | 3,685 | 3,640 | 3,670 | 629,400 | 3,670 |
| 2018-12-06 | 3,685 | 3,685 | 3,625 | 3,655 | 792,300 | 3,655 |
| 2018-12-05 | 3,685 | 3,710 | 3,660 | 3,695 | 866,500 | 3,695 |
| 2018-12-04 | 3,775 | 3,780 | 3,715 | 3,725 | 653,200 | 3,725 |
| 2018-12-03 | 3,755 | 3,785 | 3,735 | 3,785 | 670,800 | 3,785 |
| 2018-11-30 | 3,690 | 3,730 | 3,680 | 3,730 | 1,300,000 | 3,730 |
| 2018-11-29 | 3,710 | 3,730 | 3,685 | 3,695 | 593,200 | 3,695 |
| 2018-11-28 | 3,725 | 3,725 | 3,685 | 3,695 | 972,400 | 3,695 |
| 2018-11-27 | 3,750 | 3,750 | 3,710 | 3,730 | 709,700 | 3,730 |
| 2018-11-26 | 3,700 | 3,725 | 3,685 | 3,720 | 578,800 | 3,720 |
| 2018-11-22 | 3,700 | 3,725 | 3,680 | 3,715 | 692,700 | 3,715 |
| 2018-11-21 | 3,700 | 3,715 | 3,675 | 3,685 | 775,000 | 3,685 |
| 2018-11-20 | 3,740 | 3,775 | 3,725 | 3,760 | 639,100 | 3,760 |
| 2018-11-19 | 3,815 | 3,830 | 3,760 | 3,775 | 632,000 | 3,775 |
| 2018-11-16 | 3,820 | 3,860 | 3,800 | 3,845 | 686,900 | 3,845 |
| 2018-11-15 | 3,870 | 3,890 | 3,790 | 3,810 | 745,700 | 3,810 |
| 2018-11-14 | 3,935 | 3,950 | 3,920 | 3,940 | 477,900 | 3,940 |
| 2018-11-13 | 3,885 | 3,910 | 3,860 | 3,900 | 704,200 | 3,900 |
| 2018-11-12 | 3,955 | 3,980 | 3,940 | 3,955 | 511,400 | 3,955 |
| 2018-11-09 | 3,940 | 3,990 | 3,935 | 3,985 | 494,100 | 3,985 |
| 2018-11-08 | 3,955 | 3,990 | 3,950 | 3,960 | 668,200 | 3,960 |
| 2018-11-07 | 3,955 | 3,980 | 3,900 | 3,915 | 675,500 | 3,915 |
| 2018-11-06 | 3,885 | 3,945 | 3,885 | 3,935 | 444,800 | 3,935 |
| 2018-11-05 | 3,890 | 3,915 | 3,885 | 3,895 | 451,200 | 3,895 |
| 2018-11-02 | 3,915 | 3,925 | 3,865 | 3,905 | 650,100 | 3,905 |
| 2018-11-01 | 3,885 | 3,925 | 3,875 | 3,905 | 559,600 | 3,905 |
| 2018-10-31 | 3,825 | 3,895 | 3,810 | 3,895 | 849,000 | 3,895 |
| 2018-10-30 | 3,730 | 3,825 | 3,725 | 3,815 | 1,173,100 | 3,815 |
| 2018-10-29 | 3,730 | 3,745 | 3,700 | 3,705 | 573,500 | 3,705 |
| 2018-10-26 | 3,730 | 3,745 | 3,695 | 3,715 | 795,300 | 3,715 |
| 2018-10-25 | 3,700 | 3,730 | 3,685 | 3,705 | 809,200 | 3,705 |
| 2018-10-24 | 3,845 | 3,850 | 3,780 | 3,780 | 996,100 | 3,780 |
| 2018-10-23 | 3,885 | 3,895 | 3,830 | 3,840 | 514,000 | 3,840 |
| 2018-10-22 | 3,885 | 3,925 | 3,880 | 3,910 | 404,100 | 3,910 |
| 2018-10-19 | 3,855 | 3,885 | 3,845 | 3,880 | 433,500 | 3,880 |
| 2018-10-18 | 3,915 | 3,930 | 3,885 | 3,890 | 413,200 | 3,890 |
| 2018-10-17 | 3,885 | 3,905 | 3,865 | 3,895 | 613,400 | 3,895 |
| 2018-10-16 | 3,800 | 3,830 | 3,785 | 3,825 | 567,600 | 3,825 |
| 2018-10-15 | 3,860 | 3,865 | 3,800 | 3,800 | 753,700 | 3,800 |
| 2018-10-12 | 3,890 | 3,905 | 3,850 | 3,865 | 831,700 | 3,865 |
| 2018-10-11 | 3,930 | 3,990 | 3,910 | 3,920 | 1,013,000 | 3,920 |
| 2018-10-10 | 3,955 | 4,020 | 3,955 | 4,010 | 555,000 | 4,010 |
| 2018-10-09 | 3,995 | 4,005 | 3,935 | 3,950 | 810,300 | 3,950 |
| 2018-10-05 | 4,000 | 4,040 | 4,000 | 4,020 | 530,300 | 4,020 |
| 2018-10-04 | 4,025 | 4,035 | 4,005 | 4,015 | 651,800 | 4,015 |
| 2018-10-03 | 4,060 | 4,080 | 3,980 | 3,985 | 766,400 | 3,985 |
| 2018-10-02 | 4,060 | 4,090 | 4,055 | 4,080 | 698,200 | 4,080 |
| 2018-10-01 | 4,055 | 4,080 | 4,035 | 4,050 | 499,000 | 4,050 |
| 2018-09-28 | 4,050 | 4,095 | 4,050 | 4,060 | 708,600 | 4,060 |
| 2018-09-27 | 4,030 | 4,060 | 4,020 | 4,020 | 493,700 | 4,020 |
| 2018-09-26 | 4,035 | 4,060 | 4,000 | 4,055 | 640,000 | 4,055 |
| 2018-09-25 | 4,045 | 4,070 | 4,030 | 4,070 | 793,900 | 4,070 |
| 2018-09-21 | 4,025 | 4,055 | 4,020 | 4,040 | 896,000 | 4,040 |
| 2018-09-20 | 4,040 | 4,050 | 4,010 | 4,020 | 887,100 | 4,020 |
| 2018-09-19 | 3,965 | 4,015 | 3,960 | 4,010 | 714,200 | 4,010 |
| 2018-09-18 | 3,860 | 3,935 | 3,850 | 3,930 | 710,500 | 3,930 |
| 2018-09-14 | 3,845 | 3,910 | 3,840 | 3,895 | 904,000 | 3,895 |
| 2018-09-13 | 3,785 | 3,840 | 3,780 | 3,825 | 396,000 | 3,825 |
| 2018-09-12 | 3,820 | 3,825 | 3,785 | 3,785 | 665,800 | 3,785 |
| 2018-09-11 | 3,830 | 3,840 | 3,815 | 3,835 | 434,400 | 3,835 |
| 2018-09-10 | 3,810 | 3,855 | 3,805 | 3,845 | 305,200 | 3,845 |
| 2018-09-07 | 3,845 | 3,845 | 3,815 | 3,830 | 512,100 | 3,830 |
| 2018-09-06 | 3,860 | 3,880 | 3,850 | 3,850 | 417,500 | 3,850 |
| 2018-09-05 | 3,900 | 3,905 | 3,865 | 3,870 | 503,300 | 3,870 |
| 2018-09-04 | 3,905 | 3,915 | 3,895 | 3,900 | 374,500 | 3,900 |
| 2018-09-03 | 3,945 | 3,955 | 3,905 | 3,910 | 366,600 | 3,910 |
| 2018-08-31 | 3,940 | 3,965 | 3,925 | 3,925 | 804,500 | 3,925 |
| 2018-08-30 | 3,990 | 4,000 | 3,960 | 3,970 | 574,800 | 3,970 |
| 2018-08-29 | 3,970 | 4,000 | 3,970 | 3,975 | 416,100 | 3,975 |
| 2018-08-28 | 4,020 | 4,025 | 3,970 | 3,970 | 580,300 | 3,970 |
| 2018-08-27 | 3,950 | 3,995 | 3,940 | 3,990 | 387,100 | 3,990 |
| 2018-08-24 | 3,970 | 3,980 | 3,950 | 3,955 | 327,800 | 3,955 |
| 2018-08-23 | 3,950 | 3,960 | 3,930 | 3,955 | 323,000 | 3,955 |
| 2018-08-22 | 3,920 | 3,965 | 3,905 | 3,950 | 445,200 | 3,950 |
| 2018-08-21 | 3,890 | 3,930 | 3,880 | 3,925 | 567,400 | 3,925 |
| 2018-08-20 | 3,910 | 3,915 | 3,885 | 3,910 | 498,000 | 3,910 |
| 2018-08-17 | 3,900 | 3,915 | 3,885 | 3,895 | 567,300 | 3,895 |
| 2018-08-16 | 3,875 | 3,915 | 3,835 | 3,910 | 1,014,500 | 3,910 |
| 2018-08-15 | 4,000 | 4,005 | 3,905 | 3,915 | 1,273,300 | 3,915 |
| 2018-08-14 | 4,020 | 4,020 | 4,000 | 4,010 | 675,100 | 4,010 |
| 2018-08-13 | 4,040 | 4,045 | 4,005 | 4,020 | 593,300 | 4,020 |
| 2018-08-10 | 4,120 | 4,125 | 4,070 | 4,080 | 748,200 | 4,080 |
| 2018-08-09 | 4,135 | 4,150 | 4,120 | 4,130 | 539,300 | 4,130 |
| 2018-08-08 | 4,140 | 4,160 | 4,135 | 4,135 | 430,700 | 4,135 |
| 2018-08-07 | 4,150 | 4,150 | 4,120 | 4,140 | 362,000 | 4,140 |
| 2018-08-06 | 4,125 | 4,160 | 4,110 | 4,135 | 535,700 | 4,135 |
| 2018-08-03 | 4,185 | 4,195 | 4,140 | 4,140 | 716,000 | 4,140 |
| 2018-08-02 | 4,265 | 4,290 | 4,200 | 4,200 | 899,700 | 4,200 |
| 2018-08-01 | 4,190 | 4,285 | 4,185 | 4,285 | 875,000 | 4,285 |
| 2018-07-31 | 4,295 | 4,305 | 4,175 | 4,175 | 1,726,100 | 4,175 |
| 2018-07-30 | 4,305 | 4,350 | 4,295 | 4,345 | 708,600 | 4,345 |
| 2018-07-27 | 4,320 | 4,320 | 4,275 | 4,295 | 591,400 | 4,295 |
| 2018-07-26 | 4,285 | 4,300 | 4,270 | 4,300 | 636,500 | 4,300 |
| 2018-07-25 | 4,300 | 4,310 | 4,270 | 4,275 | 410,200 | 4,275 |
| 2018-07-24 | 4,305 | 4,330 | 4,255 | 4,275 | 630,700 | 4,275 |
| 2018-07-23 | 4,230 | 4,305 | 4,230 | 4,280 | 1,058,800 | 4,280 |
| 2018-07-20 | 4,170 | 4,190 | 4,155 | 4,165 | 619,100 | 4,165 |
| 2018-07-19 | 4,235 | 4,240 | 4,195 | 4,195 | 439,700 | 4,195 |
| 2018-07-18 | 4,230 | 4,250 | 4,215 | 4,220 | 389,900 | 4,220 |
| 2018-07-17 | 4,185 | 4,255 | 4,180 | 4,220 | 589,900 | 4,220 |
| 2018-07-13 | 4,210 | 4,215 | 4,185 | 4,185 | 450,600 | 4,185 |
| 2018-07-12 | 4,200 | 4,215 | 4,170 | 4,185 | 520,600 | 4,185 |
| 2018-07-11 | 4,180 | 4,190 | 4,150 | 4,170 | 454,300 | 4,170 |
| 2018-07-10 | 4,225 | 4,250 | 4,185 | 4,185 | 594,600 | 4,185 |
| 2018-07-09 | 4,155 | 4,225 | 4,150 | 4,205 | 611,300 | 4,205 |
| 2018-07-06 | 4,145 | 4,205 | 4,130 | 4,155 | 895,700 | 4,155 |
| 2018-07-05 | 4,155 | 4,180 | 4,140 | 4,165 | 611,300 | 4,165 |
| 2018-07-04 | 4,150 | 4,195 | 4,150 | 4,180 | 370,200 | 4,180 |
| 2018-07-03 | 4,180 | 4,185 | 4,150 | 4,180 | 540,800 | 4,180 |
| 2018-07-02 | 4,210 | 4,220 | 4,160 | 4,165 | 566,700 | 4,165 |
| 2018-06-29 | 4,215 | 4,225 | 4,210 | 4,215 | 443,100 | 4,215 |
| 2018-06-28 | 4,225 | 4,250 | 4,210 | 4,215 | 503,200 | 4,215 |
| 2018-06-27 | 4,210 | 4,260 | 4,210 | 4,245 | 580,700 | 4,245 |
| 2018-06-26 | 4,285 | 4,330 | 4,270 | 4,320 | 635,400 | 4,320 |
| 2018-06-25 | 4,310 | 4,315 | 4,285 | 4,300 | 620,000 | 4,300 |
| 2018-06-22 | 4,250 | 4,295 | 4,210 | 4,295 | 620,500 | 4,295 |
| 2018-06-21 | 4,380 | 4,385 | 4,290 | 4,290 | 729,500 | 4,290 |
| 2018-06-20 | 4,365 | 4,390 | 4,335 | 4,380 | 594,100 | 4,380 |
| 2018-06-19 | 4,410 | 4,425 | 4,370 | 4,380 | 893,400 | 4,380 |
| 2018-06-18 | 4,395 | 4,410 | 4,355 | 4,370 | 416,000 | 4,370 |
| 2018-06-15 | 4,410 | 4,430 | 4,395 | 4,395 | 709,100 | 4,395 |
| 2018-06-14 | 4,390 | 4,430 | 4,360 | 4,410 | 564,900 | 4,410 |
| 2018-06-13 | 4,365 | 4,385 | 4,365 | 4,380 | 323,300 | 4,380 |
| 2018-06-12 | 4,355 | 4,390 | 4,355 | 4,375 | 403,000 | 4,375 |
| 2018-06-11 | 4,340 | 4,385 | 4,325 | 4,360 | 400,700 | 4,360 |
| 2018-06-08 | 4,345 | 4,390 | 4,345 | 4,350 | 630,000 | 4,350 |
| 2018-06-07 | 4,425 | 4,425 | 4,375 | 4,385 | 482,400 | 4,385 |
| 2018-06-06 | 4,400 | 4,405 | 4,385 | 4,390 | 415,400 | 4,390 |
| 2018-06-05 | 4,400 | 4,445 | 4,400 | 4,435 | 493,800 | 4,435 |
| 2018-06-04 | 4,350 | 4,420 | 4,350 | 4,415 | 556,000 | 4,415 |
| 2018-06-01 | 4,285 | 4,345 | 4,270 | 4,310 | 634,800 | 4,310 |
| 2018-05-31 | 4,310 | 4,315 | 4,290 | 4,310 | 726,400 | 4,310 |
| 2018-05-30 | 4,325 | 4,335 | 4,295 | 4,310 | 674,800 | 4,310 |
| 2018-05-29 | 4,360 | 4,370 | 4,340 | 4,355 | 377,900 | 4,355 |
| 2018-05-28 | 4,330 | 4,365 | 4,315 | 4,355 | 347,700 | 4,355 |
| 2018-05-25 | 4,330 | 4,365 | 4,325 | 4,335 | 546,100 | 4,335 |
| 2018-05-24 | 4,400 | 4,405 | 4,330 | 4,345 | 570,300 | 4,345 |
| 2018-05-23 | 4,445 | 4,465 | 4,405 | 4,410 | 574,900 | 4,410 |
| 2018-05-22 | 4,405 | 4,450 | 4,390 | 4,440 | 391,200 | 4,440 |
| 2018-05-21 | 4,425 | 4,435 | 4,400 | 4,400 | 340,400 | 4,400 |
| 2018-05-18 | 4,445 | 4,445 | 4,415 | 4,440 | 395,700 | 4,440 |
| 2018-05-17 | 4,445 | 4,460 | 4,410 | 4,425 | 657,500 | 4,425 |
| 2018-05-16 | 4,400 | 4,420 | 4,365 | 4,405 | 411,200 | 4,405 |
| 2018-05-15 | 4,475 | 4,495 | 4,415 | 4,425 | 574,300 | 4,425 |
| 2018-05-14 | 4,435 | 4,460 | 4,425 | 4,455 | 446,800 | 4,455 |
| 2018-05-11 | 4,415 | 4,450 | 4,415 | 4,450 | 530,900 | 4,450 |
| 2018-05-10 | 4,410 | 4,445 | 4,405 | 4,410 | 467,700 | 4,410 |
| 2018-05-09 | 4,370 | 4,405 | 4,365 | 4,390 | 528,500 | 4,390 |
| 2018-05-08 | 4,370 | 4,395 | 4,360 | 4,380 | 788,600 | 4,380 |
| 2018-05-07 | 4,420 | 4,420 | 4,350 | 4,365 | 572,800 | 4,365 |
| 2018-05-02 | 4,390 | 4,415 | 4,380 | 4,410 | 359,700 | 4,410 |
| 2018-05-01 | 4,395 | 4,400 | 4,350 | 4,365 | 616,600 | 4,365 |
| 2018-04-27 | 4,445 | 4,450 | 4,400 | 4,425 | 591,600 | 4,425 |
| 2018-04-26 | 4,405 | 4,445 | 4,390 | 4,410 | 595,400 | 4,410 |
| 2018-04-25 | 4,350 | 4,400 | 4,350 | 4,395 | 526,000 | 4,395 |
| 2018-04-24 | 4,345 | 4,375 | 4,325 | 4,375 | 531,000 | 4,375 |
| 2018-04-23 | 4,315 | 4,335 | 4,290 | 4,320 | 543,000 | 4,320 |
| 2018-04-20 | 4,305 | 4,330 | 4,275 | 4,280 | 682,600 | 4,280 |
| 2018-04-19 | 4,350 | 4,390 | 4,310 | 4,320 | 535,200 | 4,320 |
| 2018-04-18 | 4,300 | 4,350 | 4,280 | 4,350 | 706,600 | 4,350 |
| 2018-04-17 | 4,315 | 4,340 | 4,295 | 4,300 | 379,200 | 4,300 |
| 2018-04-16 | 4,300 | 4,340 | 4,295 | 4,325 | 467,600 | 4,325 |
| 2018-04-13 | 4,280 | 4,305 | 4,275 | 4,290 | 548,400 | 4,290 |
| 2018-04-12 | 4,245 | 4,275 | 4,240 | 4,250 | 473,100 | 4,250 |
| 2018-04-11 | 4,290 | 4,300 | 4,260 | 4,260 | 521,500 | 4,260 |
| 2018-04-10 | 4,260 | 4,290 | 4,240 | 4,265 | 574,700 | 4,265 |
| 2018-04-09 | 4,225 | 4,275 | 4,220 | 4,260 | 454,300 | 4,260 |
| 2018-04-06 | 4,220 | 4,245 | 4,210 | 4,225 | 442,700 | 4,225 |
| 2018-04-05 | 4,185 | 4,275 | 4,170 | 4,245 | 664,600 | 4,245 |
| 2018-04-04 | 4,165 | 4,165 | 4,130 | 4,150 | 464,900 | 4,150 |
| 2018-04-03 | 4,140 | 4,160 | 4,115 | 4,155 | 604,800 | 4,155 |
| 2018-03-30 | 4,250 | 4,260 | 4,220 | 4,235 | 448,000 | 4,235 |
| 2018-03-29 | 4,260 | 4,265 | 4,200 | 4,230 | 730,000 | 4,230 |
| 2018-03-28 | 4,200 | 4,250 | 4,200 | 4,250 | 684,400 | 4,250 |
| 2018-03-27 | 4,260 | 4,305 | 4,245 | 4,305 | 758,500 | 4,305 |
| 2018-03-26 | 4,210 | 4,225 | 4,180 | 4,225 | 709,900 | 4,225 |
| 2018-03-23 | 4,230 | 4,260 | 4,210 | 4,230 | 926,400 | 4,230 |
| 2018-03-22 | 4,300 | 4,315 | 4,275 | 4,310 | 594,300 | 4,310 |
| 2018-03-20 | 4,245 | 4,295 | 4,240 | 4,280 | 498,200 | 4,280 |
| 2018-03-19 | 4,290 | 4,290 | 4,240 | 4,255 | 668,900 | 4,255 |
| 2018-03-16 | 4,285 | 4,310 | 4,280 | 4,295 | 585,900 | 4,295 |
| 2018-03-15 | 4,265 | 4,275 | 4,250 | 4,260 | 504,800 | 4,260 |
| 2018-03-14 | 4,260 | 4,295 | 4,255 | 4,280 | 591,000 | 4,280 |
| 2018-03-13 | 4,285 | 4,285 | 4,250 | 4,285 | 551,500 | 4,285 |
| 2018-03-12 | 4,290 | 4,310 | 4,270 | 4,305 | 546,900 | 4,305 |
| 2018-03-09 | 4,285 | 4,320 | 4,240 | 4,245 | 960,700 | 4,245 |
| 2018-03-08 | 4,320 | 4,325 | 4,265 | 4,285 | 545,700 | 4,285 |
| 2018-03-07 | 4,295 | 4,335 | 4,275 | 4,280 | 674,200 | 4,280 |
| 2018-03-06 | 4,345 | 4,345 | 4,290 | 4,295 | 610,900 | 4,295 |
| 2018-03-05 | 4,270 | 4,310 | 4,255 | 4,300 | 553,100 | 4,300 |
| 2018-03-02 | 4,300 | 4,315 | 4,250 | 4,280 | 872,200 | 4,280 |
| 2018-03-01 | 4,345 | 4,355 | 4,310 | 4,330 | 909,300 | 4,330 |
| 2018-02-28 | 4,415 | 4,435 | 4,395 | 4,395 | 636,200 | 4,395 |
| 2018-02-27 | 4,475 | 4,480 | 4,440 | 4,450 | 551,100 | 4,450 |
| 2018-02-26 | 4,455 | 4,455 | 4,415 | 4,430 | 444,800 | 4,430 |
| 2018-02-23 | 4,400 | 4,425 | 4,385 | 4,390 | 430,500 | 4,390 |
| 2018-02-22 | 4,400 | 4,410 | 4,385 | 4,395 | 582,800 | 4,395 |
| 2018-02-21 | 4,450 | 4,465 | 4,430 | 4,435 | 754,600 | 4,435 |
| 2018-02-20 | 4,455 | 4,495 | 4,445 | 4,485 | 554,400 | 4,485 |
| 2018-02-19 | 4,435 | 4,490 | 4,430 | 4,490 | 523,600 | 4,490 |
| 2018-02-16 | 4,360 | 4,415 | 4,345 | 4,395 | 651,000 | 4,395 |
| 2018-02-15 | 4,365 | 4,390 | 4,340 | 4,340 | 602,100 | 4,340 |
| 2018-02-14 | 4,345 | 4,350 | 4,285 | 4,310 | 818,600 | 4,310 |
| 2018-02-13 | 4,390 | 4,410 | 4,315 | 4,325 | 845,400 | 4,325 |
| 2018-02-09 | 4,345 | 4,350 | 4,305 | 4,335 | 1,241,400 | 4,335 |
| 2018-02-08 | 4,420 | 4,475 | 4,420 | 4,445 | 709,600 | 4,445 |
| 2018-02-07 | 4,490 | 4,520 | 4,400 | 4,400 | 1,160,300 | 4,400 |
| 2018-02-06 | 4,360 | 4,410 | 4,330 | 4,395 | 1,750,000 | 4,395 |
| 2018-02-05 | 4,470 | 4,515 | 4,455 | 4,500 | 811,000 | 4,500 |
| 2018-02-02 | 4,570 | 4,585 | 4,530 | 4,550 | 898,000 | 4,550 |
| 2018-02-01 | 4,460 | 4,560 | 4,455 | 4,550 | 1,200,700 | 4,550 |
| 2018-01-31 | 4,450 | 4,480 | 4,420 | 4,420 | 745,600 | 4,420 |
| 2018-01-30 | 4,485 | 4,495 | 4,435 | 4,450 | 739,000 | 4,450 |
| 2018-01-29 | 4,445 | 4,485 | 4,435 | 4,465 | 621,300 | 4,465 |
| 2018-01-26 | 4,505 | 4,505 | 4,470 | 4,470 | 752,600 | 4,470 |
| 2018-01-25 | 4,460 | 4,495 | 4,430 | 4,485 | 766,100 | 4,485 |
| 2018-01-24 | 4,485 | 4,500 | 4,460 | 4,480 | 621,800 | 4,480 |
| 2018-01-23 | 4,490 | 4,520 | 4,460 | 4,520 | 714,900 | 4,520 |
| 2018-01-22 | 4,470 | 4,475 | 4,430 | 4,450 | 854,100 | 4,450 |
| 2018-01-19 | 4,515 | 4,525 | 4,480 | 4,495 | 711,200 | 4,495 |
| 2018-01-18 | 4,580 | 4,585 | 4,505 | 4,505 | 687,800 | 4,505 |
| 2018-01-17 | 4,555 | 4,560 | 4,515 | 4,545 | 772,900 | 4,545 |
| 2018-01-16 | 4,615 | 4,625 | 4,590 | 4,595 | 495,400 | 4,595 |
| 2018-01-15 | 4,615 | 4,660 | 4,610 | 4,615 | 669,700 | 4,615 |
| 2018-01-12 | 4,600 | 4,615 | 4,560 | 4,565 | 703,900 | 4,565 |
| 2018-01-11 | 4,595 | 4,630 | 4,565 | 4,610 | 845,600 | 4,610 |
| 2018-01-10 | 4,530 | 4,595 | 4,530 | 4,585 | 851,400 | 4,585 |
| 2018-01-09 | 4,500 | 4,535 | 4,490 | 4,535 | 1,042,900 | 4,535 |
| 2018-01-05 | 4,465 | 4,485 | 4,455 | 4,485 | 853,000 | 4,485 |
| 2018-01-04 | 4,440 | 4,465 | 4,420 | 4,465 | 814,500 | 4,465 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
