8715 アニコム ホールディングス(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 | 3,610 | 3,690 | 3,610 | 3,645 | 103,700 | 911.25 |
| 2018-12-27 | 3,550 | 3,715 | 3,545 | 3,605 | 231,700 | 901.25 |
| 2018-12-26 | 3,385 | 3,560 | 3,385 | 3,460 | 136,800 | 865 |
| 2018-12-25 | 3,420 | 3,475 | 3,340 | 3,450 | 140,300 | 862.50 |
| 2018-12-21 | 3,460 | 3,500 | 3,400 | 3,450 | 250,900 | 862.50 |
| 2018-12-20 | 3,510 | 3,535 | 3,400 | 3,525 | 112,800 | 881.25 |
| 2018-12-19 | 3,515 | 3,605 | 3,495 | 3,545 | 125,500 | 886.25 |
| 2018-12-18 | 3,450 | 3,540 | 3,420 | 3,515 | 109,000 | 878.75 |
| 2018-12-17 | 3,450 | 3,505 | 3,390 | 3,490 | 113,200 | 872.50 |
| 2018-12-14 | 3,540 | 3,575 | 3,450 | 3,460 | 223,100 | 865 |
| 2018-12-13 | 3,360 | 3,525 | 3,335 | 3,510 | 290,300 | 877.50 |
| 2018-12-12 | 3,315 | 3,340 | 3,275 | 3,290 | 137,600 | 822.50 |
| 2018-12-11 | 3,430 | 3,485 | 3,330 | 3,340 | 104,800 | 835 |
| 2018-12-10 | 3,395 | 3,445 | 3,360 | 3,430 | 105,300 | 857.50 |
| 2018-12-07 | 3,430 | 3,500 | 3,410 | 3,440 | 106,900 | 860 |
| 2018-12-06 | 3,435 | 3,485 | 3,375 | 3,420 | 183,400 | 855 |
| 2018-12-05 | 3,500 | 3,505 | 3,430 | 3,465 | 173,300 | 866.25 |
| 2018-12-04 | 3,700 | 3,700 | 3,500 | 3,530 | 148,800 | 882.50 |
| 2018-12-03 | 3,750 | 3,775 | 3,695 | 3,720 | 113,400 | 930 |
| 2018-11-30 | 3,850 | 3,880 | 3,740 | 3,765 | 108,400 | 941.25 |
| 2018-11-29 | 3,900 | 3,900 | 3,780 | 3,815 | 129,400 | 953.75 |
| 2018-11-28 | 3,860 | 3,885 | 3,810 | 3,865 | 86,000 | 966.25 |
| 2018-11-27 | 3,825 | 3,930 | 3,825 | 3,895 | 119,800 | 973.75 |
| 2018-11-26 | 3,785 | 3,870 | 3,775 | 3,795 | 78,400 | 948.75 |
| 2018-11-22 | 3,700 | 3,810 | 3,665 | 3,810 | 90,000 | 952.50 |
| 2018-11-21 | 3,650 | 3,720 | 3,575 | 3,710 | 72,900 | 927.50 |
| 2018-11-20 | 3,700 | 3,820 | 3,700 | 3,790 | 41,900 | 947.50 |
| 2018-11-19 | 3,695 | 3,775 | 3,655 | 3,770 | 45,900 | 942.50 |
| 2018-11-16 | 3,675 | 3,730 | 3,635 | 3,695 | 66,600 | 923.75 |
| 2018-11-15 | 3,815 | 3,845 | 3,615 | 3,640 | 113,900 | 910 |
| 2018-11-14 | 3,825 | 3,920 | 3,780 | 3,835 | 108,800 | 958.75 |
| 2018-11-13 | 3,670 | 3,830 | 3,625 | 3,820 | 136,000 | 955 |
| 2018-11-12 | 3,785 | 3,830 | 3,710 | 3,770 | 91,100 | 942.50 |
| 2018-11-09 | 3,710 | 3,875 | 3,675 | 3,765 | 251,400 | 941.25 |
| 2018-11-08 | 3,735 | 3,745 | 3,650 | 3,715 | 106,400 | 928.75 |
| 2018-11-07 | 3,700 | 3,710 | 3,630 | 3,675 | 99,400 | 918.75 |
| 2018-11-06 | 3,630 | 3,680 | 3,620 | 3,665 | 63,800 | 916.25 |
| 2018-11-05 | 3,575 | 3,675 | 3,535 | 3,630 | 74,400 | 907.50 |
| 2018-11-02 | 3,630 | 3,660 | 3,565 | 3,630 | 83,600 | 907.50 |
| 2018-11-01 | 3,550 | 3,670 | 3,550 | 3,645 | 107,100 | 911.25 |
| 2018-10-31 | 3,555 | 3,655 | 3,500 | 3,605 | 145,600 | 901.25 |
| 2018-10-30 | 3,310 | 3,520 | 3,295 | 3,485 | 376,000 | 871.25 |
| 2018-10-29 | 3,285 | 3,440 | 3,270 | 3,325 | 235,400 | 831.25 |
| 2018-10-26 | 3,240 | 3,295 | 3,175 | 3,225 | 140,400 | 806.25 |
| 2018-10-25 | 3,260 | 3,295 | 3,165 | 3,170 | 138,800 | 792.50 |
| 2018-10-24 | 3,345 | 3,395 | 3,210 | 3,305 | 96,200 | 826.25 |
| 2018-10-23 | 3,425 | 3,460 | 3,365 | 3,365 | 94,700 | 841.25 |
| 2018-10-22 | 3,400 | 3,475 | 3,365 | 3,455 | 95,700 | 863.75 |
| 2018-10-19 | 3,385 | 3,420 | 3,345 | 3,415 | 83,200 | 853.75 |
| 2018-10-18 | 3,350 | 3,395 | 3,265 | 3,365 | 97,500 | 841.25 |
| 2018-10-17 | 3,300 | 3,320 | 3,260 | 3,280 | 112,900 | 820 |
| 2018-10-16 | 3,245 | 3,290 | 3,215 | 3,265 | 99,200 | 816.25 |
| 2018-10-15 | 3,310 | 3,320 | 3,220 | 3,230 | 83,100 | 807.50 |
| 2018-10-12 | 3,380 | 3,400 | 3,315 | 3,350 | 81,900 | 837.50 |
| 2018-10-11 | 3,375 | 3,440 | 3,360 | 3,420 | 160,200 | 855 |
| 2018-10-10 | 3,360 | 3,440 | 3,305 | 3,425 | 198,900 | 856.25 |
| 2018-10-09 | 3,430 | 3,430 | 3,265 | 3,275 | 231,200 | 818.75 |
| 2018-10-05 | 3,780 | 3,795 | 3,420 | 3,485 | 343,000 | 871.25 |
| 2018-10-04 | 3,770 | 3,900 | 3,720 | 3,800 | 415,500 | 950 |
| 2018-10-03 | 3,700 | 3,790 | 3,690 | 3,740 | 161,300 | 935 |
| 2018-10-02 | 3,755 | 3,785 | 3,735 | 3,745 | 162,000 | 936.25 |
| 2018-10-01 | 3,760 | 3,815 | 3,740 | 3,765 | 157,200 | 941.25 |
| 2018-09-28 | 3,735 | 3,790 | 3,730 | 3,760 | 123,700 | 940 |
| 2018-09-27 | 3,750 | 3,795 | 3,710 | 3,735 | 127,600 | 933.75 |
| 2018-09-26 | 3,730 | 3,780 | 3,670 | 3,735 | 125,100 | 933.75 |
| 2018-09-25 | 3,720 | 3,760 | 3,685 | 3,705 | 205,100 | 926.25 |
| 2018-09-21 | 3,685 | 3,730 | 3,640 | 3,675 | 227,100 | 918.75 |
| 2018-09-20 | 3,665 | 3,700 | 3,620 | 3,655 | 144,000 | 913.75 |
| 2018-09-19 | 3,660 | 3,665 | 3,595 | 3,650 | 157,800 | 912.50 |
| 2018-09-18 | 3,590 | 3,655 | 3,560 | 3,615 | 231,900 | 903.75 |
| 2018-09-14 | 3,490 | 3,585 | 3,455 | 3,540 | 280,200 | 885 |
| 2018-09-13 | 3,610 | 3,610 | 3,465 | 3,465 | 319,900 | 866.25 |
| 2018-09-12 | 3,640 | 3,675 | 3,510 | 3,570 | 291,700 | 892.50 |
| 2018-09-11 | 3,585 | 3,735 | 3,535 | 3,575 | 425,600 | 893.75 |
| 2018-09-10 | 3,580 | 3,690 | 3,540 | 3,545 | 132,900 | 886.25 |
| 2018-09-07 | 3,570 | 3,585 | 3,500 | 3,545 | 106,000 | 886.25 |
| 2018-09-06 | 3,595 | 3,605 | 3,525 | 3,535 | 108,100 | 883.75 |
| 2018-09-05 | 3,735 | 3,865 | 3,550 | 3,635 | 217,600 | 908.75 |
| 2018-09-04 | 3,695 | 3,750 | 3,660 | 3,695 | 92,000 | 923.75 |
| 2018-09-03 | 3,725 | 3,755 | 3,650 | 3,675 | 87,300 | 918.75 |
| 2018-08-31 | 3,760 | 3,865 | 3,740 | 3,755 | 132,200 | 938.75 |
| 2018-08-30 | 3,650 | 3,765 | 3,625 | 3,715 | 102,900 | 928.75 |
| 2018-08-29 | 3,665 | 3,695 | 3,635 | 3,675 | 78,500 | 918.75 |
| 2018-08-28 | 3,740 | 3,775 | 3,705 | 3,725 | 79,800 | 931.25 |
| 2018-08-27 | 3,690 | 3,735 | 3,660 | 3,720 | 85,900 | 930 |
| 2018-08-24 | 3,625 | 3,725 | 3,620 | 3,700 | 83,000 | 925 |
| 2018-08-23 | 3,575 | 3,675 | 3,575 | 3,655 | 56,100 | 913.75 |
| 2018-08-22 | 3,600 | 3,655 | 3,565 | 3,645 | 95,400 | 911.25 |
| 2018-08-21 | 3,610 | 3,680 | 3,570 | 3,650 | 121,600 | 912.50 |
| 2018-08-20 | 3,780 | 3,800 | 3,605 | 3,655 | 206,800 | 913.75 |
| 2018-08-17 | 3,765 | 3,915 | 3,735 | 3,870 | 195,900 | 967.50 |
| 2018-08-16 | 3,865 | 3,880 | 3,625 | 3,710 | 221,200 | 927.50 |
| 2018-08-15 | 4,005 | 4,070 | 3,925 | 4,030 | 131,300 | 1,007.50 |
| 2018-08-14 | 3,745 | 4,125 | 3,735 | 4,020 | 393,300 | 1,005 |
| 2018-08-13 | 3,760 | 3,775 | 3,605 | 3,630 | 271,200 | 907.50 |
| 2018-08-10 | 3,810 | 3,865 | 3,700 | 3,795 | 277,300 | 948.75 |
| 2018-08-09 | 3,910 | 3,930 | 3,740 | 3,800 | 412,600 | 950 |
| 2018-08-08 | 4,100 | 4,215 | 4,010 | 4,190 | 103,800 | 1,047.50 |
| 2018-08-07 | 4,190 | 4,250 | 4,115 | 4,145 | 82,700 | 1,036.25 |
| 2018-08-06 | 4,265 | 4,265 | 4,090 | 4,190 | 134,400 | 1,047.50 |
| 2018-08-03 | 4,535 | 4,535 | 4,305 | 4,305 | 119,000 | 1,076.25 |
| 2018-08-02 | 4,755 | 4,795 | 4,530 | 4,545 | 122,900 | 1,136.25 |
| 2018-08-01 | 4,720 | 4,865 | 4,635 | 4,840 | 132,300 | 1,210 |
| 2018-07-31 | 4,660 | 4,755 | 4,655 | 4,720 | 60,000 | 1,180 |
| 2018-07-30 | 4,610 | 4,695 | 4,595 | 4,695 | 70,500 | 1,173.75 |
| 2018-07-27 | 4,500 | 4,615 | 4,495 | 4,595 | 61,400 | 1,148.75 |
| 2018-07-26 | 4,445 | 4,500 | 4,360 | 4,500 | 68,900 | 1,125 |
| 2018-07-25 | 4,615 | 4,625 | 4,440 | 4,445 | 97,000 | 1,111.25 |
| 2018-07-24 | 4,640 | 4,785 | 4,550 | 4,605 | 130,900 | 1,151.25 |
| 2018-07-23 | 4,750 | 4,810 | 4,615 | 4,635 | 152,600 | 1,158.75 |
| 2018-07-20 | 4,520 | 4,745 | 4,500 | 4,725 | 204,100 | 1,181.25 |
| 2018-07-19 | 4,420 | 4,560 | 4,420 | 4,475 | 105,100 | 1,118.75 |
| 2018-07-18 | 4,285 | 4,460 | 4,285 | 4,430 | 118,100 | 1,107.50 |
| 2018-07-17 | 4,135 | 4,280 | 4,110 | 4,270 | 97,900 | 1,067.50 |
| 2018-07-13 | 4,100 | 4,115 | 4,055 | 4,105 | 82,700 | 1,026.25 |
| 2018-07-12 | 4,015 | 4,110 | 3,995 | 4,095 | 76,600 | 1,023.75 |
| 2018-07-11 | 4,055 | 4,065 | 4,005 | 4,025 | 82,400 | 1,006.25 |
| 2018-07-10 | 4,140 | 4,140 | 4,055 | 4,080 | 99,000 | 1,020 |
| 2018-07-09 | 4,115 | 4,175 | 4,055 | 4,160 | 90,300 | 1,040 |
| 2018-07-06 | 4,150 | 4,200 | 4,065 | 4,180 | 71,900 | 1,045 |
| 2018-07-05 | 4,200 | 4,230 | 4,120 | 4,140 | 69,700 | 1,035 |
| 2018-07-04 | 4,110 | 4,220 | 4,060 | 4,200 | 70,300 | 1,050 |
| 2018-07-03 | 4,160 | 4,215 | 4,085 | 4,135 | 94,800 | 1,033.75 |
| 2018-07-02 | 4,150 | 4,210 | 4,130 | 4,185 | 79,700 | 1,046.25 |
| 2018-06-29 | 4,165 | 4,195 | 4,105 | 4,170 | 66,200 | 1,042.50 |
| 2018-06-28 | 4,215 | 4,215 | 4,110 | 4,165 | 72,000 | 1,041.25 |
| 2018-06-27 | 4,180 | 4,290 | 4,175 | 4,225 | 62,400 | 1,056.25 |
| 2018-06-26 | 4,290 | 4,345 | 4,205 | 4,220 | 92,800 | 1,055 |
| 2018-06-25 | 4,420 | 4,445 | 4,300 | 4,305 | 61,100 | 1,076.25 |
| 2018-06-22 | 4,300 | 4,450 | 4,300 | 4,405 | 66,200 | 1,101.25 |
| 2018-06-21 | 4,205 | 4,415 | 4,205 | 4,360 | 69,200 | 1,090 |
| 2018-06-20 | 4,195 | 4,220 | 4,105 | 4,205 | 141,000 | 1,051.25 |
| 2018-06-19 | 4,360 | 4,390 | 4,215 | 4,265 | 71,800 | 1,066.25 |
| 2018-06-18 | 4,410 | 4,470 | 4,335 | 4,370 | 64,300 | 1,092.50 |
| 2018-06-15 | 4,530 | 4,620 | 4,400 | 4,405 | 107,900 | 1,101.25 |
| 2018-06-14 | 4,365 | 4,535 | 4,360 | 4,495 | 94,100 | 1,123.75 |
| 2018-06-13 | 4,405 | 4,535 | 4,345 | 4,360 | 127,400 | 1,090 |
| 2018-06-12 | 4,270 | 4,440 | 4,260 | 4,370 | 223,700 | 1,092.50 |
| 2018-06-11 | 4,130 | 4,270 | 4,125 | 4,220 | 49,700 | 1,055 |
| 2018-06-08 | 4,025 | 4,200 | 4,025 | 4,170 | 79,900 | 1,042.50 |
| 2018-06-07 | 4,085 | 4,100 | 4,010 | 4,040 | 75,300 | 1,010 |
| 2018-06-06 | 4,085 | 4,140 | 3,985 | 4,085 | 125,900 | 1,021.25 |
| 2018-06-05 | 4,135 | 4,150 | 4,070 | 4,135 | 49,800 | 1,033.75 |
| 2018-06-04 | 4,230 | 4,270 | 4,105 | 4,125 | 66,700 | 1,031.25 |
| 2018-06-01 | 4,140 | 4,210 | 4,105 | 4,160 | 62,900 | 1,040 |
| 2018-05-31 | 4,085 | 4,210 | 4,075 | 4,140 | 204,400 | 1,035 |
| 2018-05-30 | 4,090 | 4,130 | 4,065 | 4,075 | 54,400 | 1,018.75 |
| 2018-05-29 | 4,180 | 4,195 | 4,070 | 4,155 | 82,900 | 1,038.75 |
| 2018-05-28 | 4,240 | 4,330 | 4,170 | 4,235 | 94,300 | 1,058.75 |
| 2018-05-25 | 4,080 | 4,240 | 4,075 | 4,215 | 97,900 | 1,053.75 |
| 2018-05-24 | 4,100 | 4,215 | 4,080 | 4,105 | 147,100 | 1,026.25 |
| 2018-05-23 | 4,015 | 4,185 | 4,010 | 4,045 | 109,100 | 1,011.25 |
| 2018-05-22 | 4,030 | 4,045 | 3,980 | 4,020 | 48,700 | 1,005 |
| 2018-05-21 | 4,140 | 4,150 | 4,010 | 4,025 | 85,800 | 1,006.25 |
| 2018-05-18 | 3,990 | 4,165 | 3,990 | 4,140 | 91,900 | 1,035 |
| 2018-05-17 | 4,040 | 4,165 | 4,000 | 4,040 | 142,700 | 1,010 |
| 2018-05-16 | 3,985 | 4,105 | 3,945 | 4,005 | 114,400 | 1,001.25 |
| 2018-05-15 | 3,970 | 4,035 | 3,885 | 4,000 | 128,700 | 1,000 |
| 2018-05-14 | 3,770 | 4,080 | 3,740 | 4,010 | 253,000 | 1,002.50 |
| 2018-05-11 | 3,565 | 3,765 | 3,485 | 3,765 | 213,000 | 941.25 |
| 2018-05-10 | 3,560 | 3,835 | 3,520 | 3,570 | 547,300 | 892.50 |
| 2018-05-09 | 3,570 | 3,620 | 3,440 | 3,455 | 230,400 | 863.75 |
| 2018-05-08 | 3,580 | 3,620 | 3,505 | 3,565 | 130,000 | 891.25 |
| 2018-05-07 | 3,665 | 3,685 | 3,560 | 3,575 | 154,900 | 893.75 |
| 2018-05-02 | 3,685 | 3,745 | 3,615 | 3,685 | 132,100 | 921.25 |
| 2018-05-01 | 3,600 | 3,665 | 3,555 | 3,650 | 99,000 | 912.50 |
| 2018-04-27 | 3,650 | 3,650 | 3,585 | 3,600 | 88,400 | 900 |
| 2018-04-26 | 3,700 | 3,720 | 3,570 | 3,625 | 147,300 | 906.25 |
| 2018-04-25 | 3,625 | 3,695 | 3,625 | 3,695 | 80,700 | 923.75 |
| 2018-04-24 | 3,605 | 3,620 | 3,565 | 3,615 | 59,200 | 903.75 |
| 2018-04-23 | 3,605 | 3,630 | 3,525 | 3,595 | 84,000 | 898.75 |
| 2018-04-20 | 3,525 | 3,615 | 3,510 | 3,585 | 122,600 | 896.25 |
| 2018-04-19 | 3,545 | 3,550 | 3,450 | 3,475 | 142,500 | 868.75 |
| 2018-04-18 | 3,590 | 3,620 | 3,530 | 3,550 | 105,800 | 887.50 |
| 2018-04-17 | 3,605 | 3,645 | 3,485 | 3,535 | 156,700 | 883.75 |
| 2018-04-16 | 3,700 | 3,700 | 3,565 | 3,635 | 131,300 | 908.75 |
| 2018-04-13 | 3,750 | 3,750 | 3,600 | 3,660 | 219,500 | 915 |
| 2018-04-12 | 3,760 | 3,765 | 3,670 | 3,725 | 200,400 | 931.25 |
| 2018-04-11 | 4,040 | 4,050 | 3,665 | 3,785 | 361,700 | 946.25 |
| 2018-04-10 | 4,110 | 4,185 | 4,075 | 4,160 | 134,400 | 1,040 |
| 2018-04-09 | 4,095 | 4,125 | 4,030 | 4,090 | 92,000 | 1,022.50 |
| 2018-04-06 | 4,050 | 4,180 | 4,045 | 4,100 | 172,500 | 1,025 |
| 2018-04-05 | 4,115 | 4,140 | 4,005 | 4,050 | 144,900 | 1,012.50 |
| 2018-04-04 | 4,175 | 4,230 | 4,055 | 4,080 | 134,000 | 1,020 |
| 2018-04-03 | 4,190 | 4,240 | 4,115 | 4,165 | 143,900 | 1,041.25 |
| 2018-03-30 | 4,420 | 4,550 | 4,355 | 4,455 | 233,200 | 1,113.75 |
| 2018-03-29 | 4,205 | 4,380 | 4,140 | 4,375 | 300,400 | 1,093.75 |
| 2018-03-28 | 3,860 | 4,110 | 3,830 | 4,100 | 228,000 | 1,025 |
| 2018-03-27 | 3,810 | 3,890 | 3,795 | 3,830 | 88,100 | 957.50 |
| 2018-03-26 | 3,735 | 3,785 | 3,690 | 3,785 | 82,000 | 946.25 |
| 2018-03-23 | 3,770 | 3,815 | 3,730 | 3,775 | 105,300 | 943.75 |
| 2018-03-22 | 3,870 | 3,925 | 3,860 | 3,880 | 106,400 | 970 |
| 2018-03-20 | 3,895 | 3,935 | 3,820 | 3,860 | 84,100 | 965 |
| 2018-03-19 | 3,935 | 4,000 | 3,870 | 3,925 | 97,200 | 981.25 |
| 2018-03-16 | 3,870 | 3,935 | 3,845 | 3,930 | 80,600 | 982.50 |
| 2018-03-15 | 3,825 | 3,920 | 3,775 | 3,885 | 90,300 | 971.25 |
| 2018-03-14 | 3,755 | 3,815 | 3,690 | 3,800 | 105,100 | 950 |
| 2018-03-13 | 3,650 | 3,655 | 3,585 | 3,615 | 66,700 | 903.75 |
| 2018-03-12 | 3,850 | 3,855 | 3,625 | 3,635 | 142,200 | 908.75 |
| 2018-03-09 | 3,845 | 3,915 | 3,780 | 3,835 | 196,000 | 958.75 |
| 2018-03-08 | 3,990 | 4,010 | 3,880 | 3,915 | 173,000 | 978.75 |
| 2018-03-07 | 3,845 | 3,990 | 3,830 | 3,920 | 191,400 | 980 |
| 2018-03-06 | 3,615 | 3,935 | 3,615 | 3,845 | 281,900 | 961.25 |
| 2018-03-05 | 3,500 | 3,555 | 3,425 | 3,530 | 43,700 | 882.50 |
| 2018-03-02 | 3,430 | 3,505 | 3,415 | 3,490 | 34,700 | 872.50 |
| 2018-03-01 | 3,550 | 3,570 | 3,455 | 3,470 | 46,800 | 867.50 |
| 2018-02-28 | 3,485 | 3,620 | 3,480 | 3,580 | 65,300 | 895 |
| 2018-02-27 | 3,450 | 3,535 | 3,450 | 3,525 | 37,300 | 881.25 |
| 2018-02-26 | 3,520 | 3,525 | 3,455 | 3,470 | 39,600 | 867.50 |
| 2018-02-23 | 3,465 | 3,520 | 3,455 | 3,510 | 31,400 | 877.50 |
| 2018-02-22 | 3,445 | 3,510 | 3,445 | 3,475 | 37,500 | 868.75 |
| 2018-02-21 | 3,480 | 3,515 | 3,460 | 3,480 | 46,100 | 870 |
| 2018-02-20 | 3,505 | 3,550 | 3,495 | 3,530 | 47,500 | 882.50 |
| 2018-02-19 | 3,545 | 3,595 | 3,505 | 3,535 | 39,200 | 883.75 |
| 2018-02-16 | 3,510 | 3,575 | 3,480 | 3,510 | 72,900 | 877.50 |
| 2018-02-15 | 3,420 | 3,535 | 3,410 | 3,500 | 71,500 | 875 |
| 2018-02-14 | 3,445 | 3,480 | 3,360 | 3,400 | 88,600 | 850 |
| 2018-02-13 | 3,515 | 3,515 | 3,410 | 3,415 | 168,100 | 853.75 |
| 2018-02-09 | 3,260 | 3,415 | 3,240 | 3,375 | 183,400 | 843.75 |
| 2018-02-08 | 3,225 | 3,385 | 3,225 | 3,360 | 100,300 | 840 |
| 2018-02-07 | 3,165 | 3,410 | 3,165 | 3,220 | 178,700 | 805 |
| 2018-02-06 | 3,275 | 3,350 | 3,105 | 3,205 | 123,800 | 801.25 |
| 2018-02-05 | 3,475 | 3,480 | 3,370 | 3,415 | 87,500 | 853.75 |
| 2018-02-02 | 3,550 | 3,620 | 3,505 | 3,545 | 72,000 | 886.25 |
| 2018-02-01 | 3,445 | 3,540 | 3,445 | 3,540 | 117,300 | 885 |
| 2018-01-31 | 3,315 | 3,415 | 3,305 | 3,380 | 71,100 | 845 |
| 2018-01-30 | 3,385 | 3,400 | 3,320 | 3,370 | 91,200 | 842.50 |
| 2018-01-29 | 3,430 | 3,465 | 3,395 | 3,410 | 52,200 | 852.50 |
| 2018-01-26 | 3,455 | 3,455 | 3,360 | 3,440 | 94,700 | 860 |
| 2018-01-25 | 3,460 | 3,515 | 3,450 | 3,485 | 68,500 | 871.25 |
| 2018-01-24 | 3,470 | 3,500 | 3,380 | 3,455 | 88,000 | 863.75 |
| 2018-01-23 | 3,440 | 3,495 | 3,440 | 3,465 | 63,800 | 866.25 |
| 2018-01-22 | 3,525 | 3,560 | 3,440 | 3,455 | 114,500 | 863.75 |
| 2018-01-19 | 3,635 | 3,745 | 3,525 | 3,525 | 134,600 | 881.25 |
| 2018-01-18 | 3,755 | 3,820 | 3,615 | 3,630 | 239,200 | 907.50 |
| 2018-01-17 | 3,750 | 3,835 | 3,490 | 3,790 | 208,900 | 947.50 |
| 2018-01-16 | 3,745 | 3,830 | 3,740 | 3,815 | 62,500 | 953.75 |
| 2018-01-15 | 3,670 | 3,780 | 3,670 | 3,745 | 56,100 | 936.25 |
| 2018-01-12 | 3,560 | 3,685 | 3,560 | 3,665 | 64,300 | 916.25 |
| 2018-01-11 | 3,575 | 3,600 | 3,490 | 3,575 | 90,000 | 893.75 |
| 2018-01-10 | 3,550 | 3,620 | 3,545 | 3,605 | 46,700 | 901.25 |
| 2018-01-09 | 3,510 | 3,590 | 3,510 | 3,565 | 63,400 | 891.25 |
| 2018-01-05 | 3,625 | 3,640 | 3,535 | 3,545 | 76,800 | 886.25 |
| 2018-01-04 | 3,610 | 3,675 | 3,560 | 3,645 | 74,800 | 911.25 |
分割・併合履歴 ： [2020-09-29]1株→4株 [2011-09-28]1株→4株
