9201 日本航空(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 | 3,895 | 3,908 | 3,859 | 3,891 | 882,800 | 3,891 |
| 2018-12-27 | 3,944 | 3,944 | 3,876 | 3,900 | 1,932,200 | 3,900 |
| 2018-12-26 | 3,770 | 3,907 | 3,770 | 3,843 | 1,585,400 | 3,843 |
| 2018-12-25 | 3,826 | 3,828 | 3,739 | 3,761 | 1,918,200 | 3,761 |
| 2018-12-21 | 3,884 | 3,902 | 3,831 | 3,836 | 2,438,200 | 3,836 |
| 2018-12-20 | 3,960 | 3,963 | 3,835 | 3,851 | 1,829,100 | 3,851 |
| 2018-12-19 | 3,958 | 3,973 | 3,908 | 3,960 | 1,321,400 | 3,960 |
| 2018-12-18 | 3,965 | 3,980 | 3,895 | 3,895 | 1,437,700 | 3,895 |
| 2018-12-17 | 3,993 | 4,011 | 3,953 | 3,963 | 1,462,400 | 3,963 |
| 2018-12-14 | 3,963 | 3,975 | 3,931 | 3,965 | 1,551,500 | 3,965 |
| 2018-12-13 | 3,994 | 3,995 | 3,960 | 3,967 | 917,900 | 3,967 |
| 2018-12-12 | 3,951 | 3,982 | 3,926 | 3,959 | 1,719,700 | 3,959 |
| 2018-12-11 | 3,865 | 3,907 | 3,851 | 3,903 | 1,585,900 | 3,903 |
| 2018-12-10 | 3,979 | 3,990 | 3,865 | 3,865 | 1,812,300 | 3,865 |
| 2018-12-07 | 4,012 | 4,030 | 3,972 | 4,027 | 1,136,600 | 4,027 |
| 2018-12-06 | 4,017 | 4,036 | 3,974 | 3,980 | 1,257,100 | 3,980 |
| 2018-12-05 | 4,001 | 4,036 | 3,963 | 4,017 | 1,155,200 | 4,017 |
| 2018-12-04 | 4,111 | 4,130 | 4,054 | 4,055 | 1,621,400 | 4,055 |
| 2018-12-03 | 4,131 | 4,164 | 4,105 | 4,115 | 1,099,900 | 4,115 |
| 2018-11-30 | 4,103 | 4,134 | 4,079 | 4,094 | 1,836,900 | 4,094 |
| 2018-11-29 | 4,075 | 4,120 | 4,038 | 4,111 | 1,872,700 | 4,111 |
| 2018-11-28 | 4,088 | 4,090 | 4,010 | 4,031 | 2,270,200 | 4,031 |
| 2018-11-27 | 4,070 | 4,164 | 4,066 | 4,142 | 2,108,400 | 4,142 |
| 2018-11-26 | 4,172 | 4,179 | 4,060 | 4,075 | 2,706,900 | 4,075 |
| 2018-11-22 | 4,220 | 4,230 | 4,180 | 4,210 | 805,100 | 4,210 |
| 2018-11-21 | 4,175 | 4,203 | 4,153 | 4,188 | 1,819,700 | 4,188 |
| 2018-11-20 | 4,171 | 4,218 | 4,142 | 4,212 | 1,346,500 | 4,212 |
| 2018-11-19 | 4,188 | 4,213 | 4,178 | 4,197 | 1,368,800 | 4,197 |
| 2018-11-16 | 4,200 | 4,217 | 4,169 | 4,204 | 1,528,200 | 4,204 |
| 2018-11-15 | 4,163 | 4,226 | 4,154 | 4,226 | 2,252,900 | 4,226 |
| 2018-11-14 | 4,139 | 4,218 | 4,139 | 4,200 | 2,322,600 | 4,200 |
| 2018-11-13 | 4,100 | 4,109 | 4,024 | 4,109 | 1,554,400 | 4,109 |
| 2018-11-12 | 4,042 | 4,111 | 4,037 | 4,111 | 1,412,600 | 4,111 |
| 2018-11-09 | 3,993 | 4,090 | 3,991 | 4,078 | 1,658,100 | 4,078 |
| 2018-11-08 | 3,990 | 4,000 | 3,956 | 3,975 | 1,290,800 | 3,975 |
| 2018-11-07 | 3,941 | 3,981 | 3,924 | 3,963 | 1,601,200 | 3,963 |
| 2018-11-06 | 3,926 | 3,951 | 3,918 | 3,920 | 1,752,400 | 3,920 |
| 2018-11-05 | 3,900 | 4,005 | 3,900 | 3,987 | 1,590,400 | 3,987 |
| 2018-11-02 | 3,944 | 3,959 | 3,887 | 3,923 | 2,076,700 | 3,923 |
| 2018-11-01 | 4,002 | 4,017 | 3,943 | 3,947 | 1,996,400 | 3,947 |
| 2018-10-31 | 3,955 | 4,028 | 3,932 | 4,017 | 2,558,100 | 4,017 |
| 2018-10-30 | 3,882 | 3,942 | 3,881 | 3,923 | 1,854,100 | 3,923 |
| 2018-10-29 | 3,805 | 3,899 | 3,789 | 3,891 | 1,926,200 | 3,891 |
| 2018-10-26 | 3,810 | 3,816 | 3,775 | 3,787 | 1,530,400 | 3,787 |
| 2018-10-25 | 3,760 | 3,826 | 3,745 | 3,799 | 2,183,900 | 3,799 |
| 2018-10-24 | 3,875 | 3,879 | 3,802 | 3,826 | 1,938,800 | 3,826 |
| 2018-10-23 | 3,902 | 3,902 | 3,827 | 3,833 | 1,331,200 | 3,833 |
| 2018-10-22 | 3,900 | 3,919 | 3,869 | 3,915 | 805,400 | 3,915 |
| 2018-10-19 | 3,892 | 3,923 | 3,863 | 3,894 | 1,025,500 | 3,894 |
| 2018-10-18 | 3,884 | 3,899 | 3,873 | 3,892 | 957,000 | 3,892 |
| 2018-10-17 | 3,858 | 3,872 | 3,843 | 3,861 | 1,344,800 | 3,861 |
| 2018-10-16 | 3,857 | 3,859 | 3,813 | 3,834 | 1,232,500 | 3,834 |
| 2018-10-15 | 3,821 | 3,890 | 3,820 | 3,857 | 2,072,200 | 3,857 |
| 2018-10-12 | 3,767 | 3,828 | 3,761 | 3,803 | 1,777,200 | 3,803 |
| 2018-10-11 | 3,790 | 3,802 | 3,766 | 3,782 | 2,092,300 | 3,782 |
| 2018-10-10 | 3,870 | 3,887 | 3,820 | 3,845 | 2,257,400 | 3,845 |
| 2018-10-09 | 3,960 | 3,972 | 3,867 | 3,874 | 2,397,800 | 3,874 |
| 2018-10-05 | 3,978 | 4,006 | 3,975 | 4,000 | 1,128,900 | 4,000 |
| 2018-10-04 | 3,999 | 4,024 | 3,987 | 4,005 | 1,826,600 | 4,005 |
| 2018-10-03 | 4,009 | 4,030 | 3,982 | 3,982 | 1,474,400 | 3,982 |
| 2018-10-02 | 4,035 | 4,046 | 4,007 | 4,009 | 1,621,700 | 4,009 |
| 2018-10-01 | 4,080 | 4,098 | 4,038 | 4,038 | 1,135,600 | 4,038 |
| 2018-09-28 | 4,165 | 4,176 | 4,060 | 4,084 | 2,148,100 | 4,084 |
| 2018-09-27 | 4,109 | 4,163 | 4,105 | 4,141 | 2,630,800 | 4,141 |
| 2018-09-26 | 4,056 | 4,090 | 4,034 | 4,078 | 3,025,100 | 4,078 |
| 2018-09-25 | 4,011 | 4,120 | 4,010 | 4,118 | 6,055,800 | 4,118 |
| 2018-09-21 | 4,001 | 4,035 | 3,998 | 4,026 | 3,183,900 | 4,026 |
| 2018-09-20 | 4,050 | 4,075 | 4,006 | 4,006 | 2,623,200 | 4,006 |
| 2018-09-19 | 4,156 | 4,165 | 4,081 | 4,081 | 2,817,400 | 4,081 |
| 2018-09-18 | 3,996 | 4,159 | 3,984 | 4,145 | 2,822,100 | 4,145 |
| 2018-09-14 | 4,000 | 4,010 | 3,976 | 3,980 | 1,865,400 | 3,980 |
| 2018-09-13 | 3,984 | 4,020 | 3,981 | 4,000 | 1,003,500 | 4,000 |
| 2018-09-12 | 4,000 | 4,000 | 3,951 | 3,982 | 1,235,000 | 3,982 |
| 2018-09-11 | 4,016 | 4,016 | 3,980 | 3,988 | 993,700 | 3,988 |
| 2018-09-10 | 4,000 | 4,030 | 3,992 | 3,997 | 1,426,400 | 3,997 |
| 2018-09-07 | 3,985 | 4,004 | 3,972 | 3,998 | 1,149,800 | 3,998 |
| 2018-09-06 | 3,995 | 4,018 | 3,961 | 3,982 | 1,670,200 | 3,982 |
| 2018-09-05 | 4,053 | 4,058 | 3,985 | 4,037 | 1,775,800 | 4,037 |
| 2018-09-04 | 4,113 | 4,118 | 4,042 | 4,058 | 1,785,500 | 4,058 |
| 2018-09-03 | 4,040 | 4,114 | 4,039 | 4,113 | 1,896,100 | 4,113 |
| 2018-08-31 | 3,999 | 4,016 | 3,991 | 4,005 | 1,286,200 | 4,005 |
| 2018-08-30 | 3,965 | 4,010 | 3,957 | 4,000 | 1,829,800 | 4,000 |
| 2018-08-29 | 3,950 | 3,979 | 3,922 | 3,969 | 1,516,100 | 3,969 |
| 2018-08-28 | 3,969 | 3,982 | 3,932 | 3,960 | 1,363,100 | 3,960 |
| 2018-08-27 | 3,995 | 3,997 | 3,958 | 3,976 | 1,283,200 | 3,976 |
| 2018-08-24 | 4,008 | 4,024 | 3,988 | 4,001 | 778,100 | 4,001 |
| 2018-08-23 | 4,015 | 4,040 | 4,009 | 4,010 | 836,400 | 4,010 |
| 2018-08-22 | 3,997 | 4,014 | 3,970 | 4,004 | 813,900 | 4,004 |
| 2018-08-21 | 3,986 | 4,013 | 3,959 | 4,002 | 1,086,400 | 4,002 |
| 2018-08-20 | 3,970 | 3,993 | 3,951 | 3,974 | 890,100 | 3,974 |
| 2018-08-17 | 3,959 | 4,026 | 3,947 | 4,008 | 1,314,600 | 4,008 |
| 2018-08-16 | 3,980 | 3,989 | 3,942 | 3,959 | 1,222,200 | 3,959 |
| 2018-08-15 | 4,021 | 4,023 | 3,976 | 3,980 | 980,400 | 3,980 |
| 2018-08-14 | 3,985 | 4,022 | 3,968 | 4,017 | 1,057,400 | 4,017 |
| 2018-08-13 | 4,009 | 4,010 | 3,947 | 3,960 | 1,107,600 | 3,960 |
| 2018-08-10 | 4,052 | 4,055 | 4,007 | 4,017 | 1,094,600 | 4,017 |
| 2018-08-09 | 4,045 | 4,058 | 4,022 | 4,035 | 1,098,700 | 4,035 |
| 2018-08-08 | 3,988 | 4,040 | 3,976 | 4,020 | 1,108,300 | 4,020 |
| 2018-08-07 | 3,955 | 3,994 | 3,943 | 3,986 | 863,400 | 3,986 |
| 2018-08-06 | 4,004 | 4,015 | 3,974 | 3,975 | 734,400 | 3,975 |
| 2018-08-03 | 4,008 | 4,019 | 3,985 | 3,991 | 1,173,500 | 3,991 |
| 2018-08-02 | 4,050 | 4,062 | 4,000 | 4,002 | 1,362,600 | 4,002 |
| 2018-08-01 | 4,072 | 4,167 | 4,059 | 4,072 | 2,235,200 | 4,072 |
| 2018-07-31 | 4,204 | 4,211 | 4,105 | 4,123 | 1,798,700 | 4,123 |
| 2018-07-30 | 4,254 | 4,279 | 4,239 | 4,259 | 681,100 | 4,259 |
| 2018-07-27 | 4,259 | 4,296 | 4,256 | 4,283 | 1,113,800 | 4,283 |
| 2018-07-26 | 4,233 | 4,270 | 4,219 | 4,227 | 993,900 | 4,227 |
| 2018-07-25 | 4,203 | 4,246 | 4,180 | 4,191 | 1,264,900 | 4,191 |
| 2018-07-24 | 4,220 | 4,220 | 4,176 | 4,180 | 929,400 | 4,180 |
| 2018-07-23 | 4,161 | 4,212 | 4,148 | 4,205 | 1,208,500 | 4,205 |
| 2018-07-20 | 4,173 | 4,209 | 4,172 | 4,196 | 1,859,900 | 4,196 |
| 2018-07-19 | 4,117 | 4,159 | 4,111 | 4,134 | 1,530,600 | 4,134 |
| 2018-07-18 | 4,059 | 4,086 | 4,040 | 4,075 | 1,001,900 | 4,075 |
| 2018-07-17 | 4,012 | 4,052 | 3,989 | 4,037 | 1,196,800 | 4,037 |
| 2018-07-13 | 3,903 | 3,965 | 3,896 | 3,952 | 1,093,500 | 3,952 |
| 2018-07-12 | 3,912 | 3,930 | 3,896 | 3,915 | 1,206,800 | 3,915 |
| 2018-07-11 | 3,900 | 3,911 | 3,867 | 3,893 | 1,191,900 | 3,893 |
| 2018-07-10 | 3,910 | 3,927 | 3,897 | 3,900 | 1,332,100 | 3,900 |
| 2018-07-09 | 3,884 | 3,909 | 3,876 | 3,881 | 893,200 | 3,881 |
| 2018-07-06 | 3,897 | 3,906 | 3,866 | 3,871 | 950,300 | 3,871 |
| 2018-07-05 | 3,900 | 3,918 | 3,873 | 3,882 | 934,900 | 3,882 |
| 2018-07-04 | 3,874 | 3,912 | 3,860 | 3,903 | 806,300 | 3,903 |
| 2018-07-03 | 3,863 | 3,879 | 3,845 | 3,874 | 1,307,400 | 3,874 |
| 2018-07-02 | 3,921 | 3,921 | 3,837 | 3,837 | 1,650,200 | 3,837 |
| 2018-06-29 | 3,971 | 3,979 | 3,918 | 3,928 | 1,181,600 | 3,928 |
| 2018-06-28 | 3,991 | 3,992 | 3,908 | 3,931 | 2,157,400 | 3,931 |
| 2018-06-27 | 4,046 | 4,065 | 4,009 | 4,013 | 1,074,600 | 4,013 |
| 2018-06-26 | 4,045 | 4,069 | 4,007 | 4,063 | 1,032,600 | 4,063 |
| 2018-06-25 | 4,100 | 4,104 | 4,048 | 4,059 | 809,000 | 4,059 |
| 2018-06-22 | 4,109 | 4,117 | 4,084 | 4,096 | 968,500 | 4,096 |
| 2018-06-21 | 4,130 | 4,161 | 4,100 | 4,101 | 1,144,800 | 4,101 |
| 2018-06-20 | 4,134 | 4,152 | 4,105 | 4,130 | 1,039,800 | 4,130 |
| 2018-06-19 | 4,200 | 4,201 | 4,130 | 4,130 | 1,400,300 | 4,130 |
| 2018-06-18 | 4,290 | 4,304 | 4,212 | 4,246 | 966,000 | 4,246 |
| 2018-06-15 | 4,299 | 4,308 | 4,275 | 4,294 | 1,337,700 | 4,294 |
| 2018-06-14 | 4,336 | 4,359 | 4,320 | 4,335 | 1,173,100 | 4,335 |
| 2018-06-13 | 4,300 | 4,352 | 4,295 | 4,350 | 980,100 | 4,350 |
| 2018-06-12 | 4,302 | 4,320 | 4,243 | 4,287 | 1,128,100 | 4,287 |
| 2018-06-11 | 4,256 | 4,285 | 4,229 | 4,277 | 707,400 | 4,277 |
| 2018-06-08 | 4,261 | 4,288 | 4,249 | 4,256 | 1,168,700 | 4,256 |
| 2018-06-07 | 4,245 | 4,297 | 4,243 | 4,297 | 1,219,500 | 4,297 |
| 2018-06-06 | 4,220 | 4,231 | 4,178 | 4,230 | 1,234,400 | 4,230 |
| 2018-06-05 | 4,250 | 4,251 | 4,183 | 4,193 | 921,900 | 4,193 |
| 2018-06-04 | 4,205 | 4,241 | 4,196 | 4,222 | 1,068,000 | 4,222 |
| 2018-06-01 | 4,234 | 4,248 | 4,200 | 4,205 | 1,013,800 | 4,205 |
| 2018-05-31 | 4,290 | 4,295 | 4,212 | 4,218 | 1,928,000 | 4,218 |
| 2018-05-30 | 4,262 | 4,311 | 4,255 | 4,287 | 1,317,200 | 4,287 |
| 2018-05-29 | 4,361 | 4,366 | 4,307 | 4,332 | 1,224,200 | 4,332 |
| 2018-05-28 | 4,315 | 4,377 | 4,315 | 4,366 | 1,667,000 | 4,366 |
| 2018-05-25 | 4,260 | 4,296 | 4,234 | 4,293 | 1,989,000 | 4,293 |
| 2018-05-24 | 4,216 | 4,238 | 4,201 | 4,213 | 1,563,700 | 4,213 |
| 2018-05-23 | 4,165 | 4,204 | 4,157 | 4,197 | 1,852,900 | 4,197 |
| 2018-05-22 | 4,124 | 4,156 | 4,106 | 4,144 | 1,094,100 | 4,144 |
| 2018-05-21 | 4,141 | 4,149 | 4,114 | 4,133 | 914,400 | 4,133 |
| 2018-05-18 | 4,091 | 4,119 | 4,074 | 4,114 | 798,900 | 4,114 |
| 2018-05-17 | 4,109 | 4,114 | 4,052 | 4,072 | 955,100 | 4,072 |
| 2018-05-16 | 4,067 | 4,100 | 4,059 | 4,087 | 1,288,000 | 4,087 |
| 2018-05-15 | 4,046 | 4,077 | 4,045 | 4,058 | 1,352,500 | 4,058 |
| 2018-05-14 | 4,011 | 4,042 | 4,010 | 4,032 | 937,300 | 4,032 |
| 2018-05-11 | 3,980 | 4,023 | 3,968 | 4,007 | 1,655,500 | 4,007 |
| 2018-05-10 | 4,014 | 4,016 | 3,962 | 3,985 | 2,291,000 | 3,985 |
| 2018-05-09 | 4,126 | 4,158 | 4,054 | 4,058 | 1,881,700 | 4,058 |
| 2018-05-08 | 4,135 | 4,150 | 4,094 | 4,130 | 1,898,200 | 4,130 |
| 2018-05-07 | 4,144 | 4,145 | 4,110 | 4,134 | 1,103,600 | 4,134 |
| 2018-05-02 | 4,215 | 4,219 | 4,153 | 4,153 | 1,355,300 | 4,153 |
| 2018-05-01 | 4,253 | 4,262 | 4,209 | 4,235 | 1,244,600 | 4,235 |
| 2018-04-27 | 4,320 | 4,326 | 4,253 | 4,310 | 1,479,300 | 4,310 |
| 2018-04-26 | 4,339 | 4,339 | 4,295 | 4,309 | 897,400 | 4,309 |
| 2018-04-25 | 4,310 | 4,342 | 4,301 | 4,311 | 1,163,100 | 4,311 |
| 2018-04-24 | 4,264 | 4,330 | 4,259 | 4,330 | 1,160,400 | 4,330 |
| 2018-04-23 | 4,235 | 4,257 | 4,225 | 4,246 | 593,400 | 4,246 |
| 2018-04-20 | 4,203 | 4,233 | 4,197 | 4,222 | 959,900 | 4,222 |
| 2018-04-19 | 4,242 | 4,243 | 4,185 | 4,190 | 1,271,600 | 4,190 |
| 2018-04-18 | 4,239 | 4,258 | 4,218 | 4,230 | 1,180,000 | 4,230 |
| 2018-04-17 | 4,220 | 4,252 | 4,210 | 4,240 | 976,900 | 4,240 |
| 2018-04-16 | 4,228 | 4,244 | 4,210 | 4,232 | 1,112,700 | 4,232 |
| 2018-04-13 | 4,232 | 4,254 | 4,211 | 4,228 | 1,832,700 | 4,228 |
| 2018-04-12 | 4,253 | 4,263 | 4,207 | 4,217 | 1,732,600 | 4,217 |
| 2018-04-11 | 4,262 | 4,289 | 4,236 | 4,270 | 2,223,600 | 4,270 |
| 2018-04-10 | 4,266 | 4,337 | 4,265 | 4,312 | 1,799,000 | 4,312 |
| 2018-04-09 | 4,304 | 4,353 | 4,301 | 4,336 | 1,337,300 | 4,336 |
| 2018-04-06 | 4,352 | 4,368 | 4,306 | 4,312 | 1,523,600 | 4,312 |
| 2018-04-05 | 4,379 | 4,414 | 4,372 | 4,387 | 1,504,400 | 4,387 |
| 2018-04-04 | 4,337 | 4,366 | 4,303 | 4,357 | 1,354,200 | 4,357 |
| 2018-04-03 | 4,293 | 4,347 | 4,250 | 4,339 | 1,222,100 | 4,339 |
| 2018-03-30 | 4,283 | 4,289 | 4,243 | 4,282 | 986,600 | 4,282 |
| 2018-03-29 | 4,293 | 4,346 | 4,256 | 4,289 | 1,885,600 | 4,289 |
| 2018-03-28 | 4,178 | 4,269 | 4,131 | 4,266 | 2,525,600 | 4,266 |
| 2018-03-27 | 4,204 | 4,278 | 4,203 | 4,256 | 3,841,200 | 4,256 |
| 2018-03-26 | 4,200 | 4,204 | 4,161 | 4,204 | 2,229,300 | 4,204 |
| 2018-03-23 | 4,254 | 4,288 | 4,221 | 4,227 | 2,037,900 | 4,227 |
| 2018-03-22 | 4,321 | 4,353 | 4,238 | 4,317 | 2,408,900 | 4,317 |
| 2018-03-20 | 4,335 | 4,409 | 4,316 | 4,391 | 1,587,900 | 4,391 |
| 2018-03-19 | 4,351 | 4,366 | 4,331 | 4,345 | 1,300,900 | 4,345 |
| 2018-03-16 | 4,315 | 4,349 | 4,307 | 4,340 | 1,459,500 | 4,340 |
| 2018-03-15 | 4,279 | 4,332 | 4,261 | 4,321 | 1,603,500 | 4,321 |
| 2018-03-14 | 4,287 | 4,308 | 4,263 | 4,295 | 1,270,300 | 4,295 |
| 2018-03-13 | 4,237 | 4,320 | 4,234 | 4,298 | 1,211,000 | 4,298 |
| 2018-03-12 | 4,234 | 4,260 | 4,228 | 4,243 | 759,600 | 4,243 |
| 2018-03-09 | 4,251 | 4,261 | 4,194 | 4,203 | 1,391,200 | 4,203 |
| 2018-03-08 | 4,252 | 4,258 | 4,203 | 4,222 | 1,118,200 | 4,222 |
| 2018-03-07 | 4,278 | 4,301 | 4,204 | 4,215 | 2,004,900 | 4,215 |
| 2018-03-06 | 4,276 | 4,280 | 4,172 | 4,182 | 1,289,000 | 4,182 |
| 2018-03-05 | 4,173 | 4,220 | 4,170 | 4,216 | 1,203,500 | 4,216 |
| 2018-03-02 | 4,230 | 4,253 | 4,189 | 4,198 | 2,470,100 | 4,198 |
| 2018-03-01 | 4,170 | 4,275 | 4,150 | 4,267 | 3,659,100 | 4,267 |
| 2018-02-28 | 4,117 | 4,126 | 4,086 | 4,089 | 1,531,600 | 4,089 |
| 2018-02-27 | 4,116 | 4,130 | 4,078 | 4,091 | 1,583,000 | 4,091 |
| 2018-02-26 | 4,085 | 4,100 | 4,056 | 4,057 | 957,200 | 4,057 |
| 2018-02-23 | 4,012 | 4,059 | 4,010 | 4,056 | 972,200 | 4,056 |
| 2018-02-22 | 4,012 | 4,039 | 3,990 | 4,010 | 1,570,000 | 4,010 |
| 2018-02-21 | 4,022 | 4,035 | 3,986 | 4,031 | 1,047,700 | 4,031 |
| 2018-02-20 | 4,038 | 4,038 | 3,999 | 4,021 | 716,200 | 4,021 |
| 2018-02-19 | 4,027 | 4,048 | 4,000 | 4,038 | 815,600 | 4,038 |
| 2018-02-16 | 3,946 | 3,986 | 3,930 | 3,977 | 1,260,000 | 3,977 |
| 2018-02-15 | 3,966 | 3,969 | 3,908 | 3,924 | 2,183,400 | 3,924 |
| 2018-02-14 | 3,880 | 3,952 | 3,880 | 3,923 | 2,199,500 | 3,923 |
| 2018-02-13 | 4,000 | 4,005 | 3,867 | 3,872 | 2,818,600 | 3,872 |
| 2018-02-09 | 3,933 | 3,970 | 3,915 | 3,970 | 1,641,500 | 3,970 |
| 2018-02-08 | 3,990 | 4,029 | 3,982 | 4,009 | 2,804,400 | 4,009 |
| 2018-02-07 | 4,030 | 4,093 | 3,972 | 3,975 | 2,741,300 | 3,975 |
| 2018-02-06 | 3,990 | 4,026 | 3,907 | 3,967 | 4,026,600 | 3,967 |
| 2018-02-05 | 4,119 | 4,156 | 4,091 | 4,107 | 2,096,600 | 4,107 |
| 2018-02-02 | 4,180 | 4,183 | 4,114 | 4,140 | 1,849,500 | 4,140 |
| 2018-02-01 | 4,183 | 4,196 | 4,116 | 4,180 | 2,292,900 | 4,180 |
| 2018-01-31 | 4,188 | 4,198 | 4,110 | 4,113 | 2,032,500 | 4,113 |
| 2018-01-30 | 4,172 | 4,183 | 4,133 | 4,162 | 2,051,100 | 4,162 |
| 2018-01-29 | 4,210 | 4,221 | 4,186 | 4,192 | 1,310,500 | 4,192 |
| 2018-01-26 | 4,214 | 4,247 | 4,194 | 4,208 | 1,415,100 | 4,208 |
| 2018-01-25 | 4,230 | 4,243 | 4,150 | 4,233 | 1,929,600 | 4,233 |
| 2018-01-24 | 4,338 | 4,354 | 4,288 | 4,298 | 1,407,100 | 4,298 |
| 2018-01-23 | 4,327 | 4,329 | 4,300 | 4,326 | 1,657,000 | 4,326 |
| 2018-01-22 | 4,307 | 4,320 | 4,270 | 4,320 | 1,665,100 | 4,320 |
| 2018-01-19 | 4,285 | 4,336 | 4,282 | 4,318 | 1,788,300 | 4,318 |
| 2018-01-18 | 4,322 | 4,338 | 4,240 | 4,252 | 1,944,100 | 4,252 |
| 2018-01-17 | 4,290 | 4,294 | 4,264 | 4,289 | 1,565,900 | 4,289 |
| 2018-01-16 | 4,330 | 4,339 | 4,307 | 4,315 | 1,185,400 | 4,315 |
| 2018-01-15 | 4,440 | 4,441 | 4,340 | 4,346 | 1,214,500 | 4,346 |
| 2018-01-12 | 4,439 | 4,442 | 4,384 | 4,410 | 1,384,900 | 4,410 |
| 2018-01-11 | 4,439 | 4,449 | 4,405 | 4,425 | 1,907,900 | 4,425 |
| 2018-01-10 | 4,440 | 4,441 | 4,406 | 4,424 | 1,510,900 | 4,424 |
| 2018-01-09 | 4,500 | 4,504 | 4,450 | 4,487 | 2,273,600 | 4,487 |
| 2018-01-05 | 4,449 | 4,489 | 4,420 | 4,425 | 1,439,100 | 4,425 |
| 2018-01-04 | 4,443 | 4,451 | 4,420 | 4,443 | 1,545,000 | 4,443 |
分割・併合履歴 ： [2014-09-26]1株→2株
