9684 (株)スクウェア・エニックス・ホールディングス 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 | 2,975 | 2,996 | 2,886 | 2,987 | 768,200 | 2,987 |
| 2018-12-27 | 2,942 | 3,010 | 2,857 | 2,998 | 1,052,300 | 2,998 |
| 2018-12-26 | 2,819 | 2,854 | 2,777 | 2,835 | 902,700 | 2,835 |
| 2018-12-25 | 2,867 | 2,878 | 2,766 | 2,782 | 839,600 | 2,782 |
| 2018-12-21 | 2,970 | 3,125 | 2,956 | 3,035 | 1,229,200 | 3,035 |
| 2018-12-20 | 3,040 | 3,060 | 2,938 | 2,965 | 1,072,200 | 2,965 |
| 2018-12-19 | 3,070 | 3,120 | 3,025 | 3,085 | 775,100 | 3,085 |
| 2018-12-18 | 3,070 | 3,105 | 3,010 | 3,010 | 856,400 | 3,010 |
| 2018-12-17 | 3,155 | 3,235 | 3,115 | 3,170 | 1,041,100 | 3,170 |
| 2018-12-14 | 3,255 | 3,255 | 3,130 | 3,165 | 860,000 | 3,165 |
| 2018-12-13 | 3,345 | 3,360 | 3,245 | 3,275 | 938,400 | 3,275 |
| 2018-12-12 | 3,310 | 3,360 | 3,240 | 3,320 | 1,274,500 | 3,320 |
| 2018-12-11 | 3,335 | 3,340 | 3,195 | 3,240 | 1,006,700 | 3,240 |
| 2018-12-10 | 3,410 | 3,415 | 3,285 | 3,310 | 805,300 | 3,310 |
| 2018-12-07 | 3,490 | 3,525 | 3,420 | 3,460 | 672,700 | 3,460 |
| 2018-12-06 | 3,480 | 3,510 | 3,345 | 3,400 | 1,089,900 | 3,400 |
| 2018-12-05 | 3,580 | 3,640 | 3,520 | 3,590 | 726,300 | 3,590 |
| 2018-12-04 | 3,680 | 3,825 | 3,620 | 3,630 | 1,086,400 | 3,630 |
| 2018-12-03 | 3,735 | 3,745 | 3,685 | 3,725 | 479,600 | 3,725 |
| 2018-11-30 | 3,715 | 3,735 | 3,670 | 3,700 | 874,900 | 3,700 |
| 2018-11-29 | 3,670 | 3,780 | 3,645 | 3,725 | 1,259,300 | 3,725 |
| 2018-11-28 | 3,465 | 3,575 | 3,440 | 3,565 | 910,700 | 3,565 |
| 2018-11-27 | 3,470 | 3,475 | 3,370 | 3,465 | 847,800 | 3,465 |
| 2018-11-26 | 3,355 | 3,435 | 3,335 | 3,425 | 854,300 | 3,425 |
| 2018-11-22 | 3,260 | 3,355 | 3,215 | 3,350 | 1,215,700 | 3,350 |
| 2018-11-21 | 3,185 | 3,305 | 3,175 | 3,260 | 1,823,100 | 3,260 |
| 2018-11-20 | 3,555 | 3,565 | 3,375 | 3,395 | 880,600 | 3,395 |
| 2018-11-19 | 3,580 | 3,655 | 3,570 | 3,615 | 804,600 | 3,615 |
| 2018-11-16 | 3,660 | 3,665 | 3,540 | 3,600 | 1,102,600 | 3,600 |
| 2018-11-15 | 3,620 | 3,715 | 3,620 | 3,670 | 659,600 | 3,670 |
| 2018-11-14 | 3,745 | 3,785 | 3,700 | 3,725 | 565,000 | 3,725 |
| 2018-11-13 | 3,775 | 3,780 | 3,675 | 3,750 | 836,100 | 3,750 |
| 2018-11-12 | 4,100 | 4,140 | 3,890 | 3,900 | 936,100 | 3,900 |
| 2018-11-09 | 4,240 | 4,275 | 4,070 | 4,165 | 1,044,300 | 4,165 |
| 2018-11-08 | 4,245 | 4,340 | 4,105 | 4,220 | 1,890,500 | 4,220 |
| 2018-11-07 | 3,955 | 4,095 | 3,825 | 4,045 | 593,500 | 4,045 |
| 2018-11-06 | 4,025 | 4,065 | 3,960 | 4,005 | 444,900 | 4,005 |
| 2018-11-05 | 4,050 | 4,075 | 3,980 | 4,015 | 965,400 | 4,015 |
| 2018-11-02 | 4,075 | 4,155 | 4,050 | 4,120 | 593,400 | 4,120 |
| 2018-11-01 | 4,040 | 4,105 | 4,020 | 4,045 | 566,700 | 4,045 |
| 2018-10-31 | 3,940 | 4,065 | 3,905 | 4,045 | 605,500 | 4,045 |
| 2018-10-30 | 3,880 | 3,950 | 3,840 | 3,910 | 743,900 | 3,910 |
| 2018-10-29 | 3,980 | 4,015 | 3,865 | 3,870 | 435,900 | 3,870 |
| 2018-10-26 | 4,045 | 4,085 | 3,890 | 3,935 | 543,900 | 3,935 |
| 2018-10-25 | 4,085 | 4,120 | 4,005 | 4,020 | 531,700 | 4,020 |
| 2018-10-24 | 4,210 | 4,310 | 4,150 | 4,200 | 813,900 | 4,200 |
| 2018-10-23 | 4,140 | 4,160 | 4,085 | 4,125 | 478,700 | 4,125 |
| 2018-10-22 | 4,170 | 4,210 | 4,075 | 4,175 | 755,300 | 4,175 |
| 2018-10-19 | 4,220 | 4,235 | 4,130 | 4,210 | 702,100 | 4,210 |
| 2018-10-18 | 4,360 | 4,360 | 4,290 | 4,290 | 476,300 | 4,290 |
| 2018-10-17 | 4,295 | 4,390 | 4,260 | 4,365 | 612,000 | 4,365 |
| 2018-10-16 | 4,195 | 4,310 | 4,190 | 4,250 | 738,600 | 4,250 |
| 2018-10-15 | 4,175 | 4,220 | 4,145 | 4,155 | 519,100 | 4,155 |
| 2018-10-12 | 4,135 | 4,290 | 4,110 | 4,260 | 868,900 | 4,260 |
| 2018-10-11 | 4,295 | 4,295 | 4,200 | 4,275 | 791,700 | 4,275 |
| 2018-10-10 | 4,305 | 4,455 | 4,305 | 4,420 | 702,600 | 4,420 |
| 2018-10-09 | 4,350 | 4,380 | 4,260 | 4,280 | 568,400 | 4,280 |
| 2018-10-05 | 4,270 | 4,420 | 4,265 | 4,360 | 759,600 | 4,360 |
| 2018-10-04 | 4,410 | 4,430 | 4,295 | 4,320 | 1,102,300 | 4,320 |
| 2018-10-03 | 4,540 | 4,555 | 4,455 | 4,455 | 619,900 | 4,455 |
| 2018-10-02 | 4,655 | 4,660 | 4,535 | 4,540 | 1,074,600 | 4,540 |
| 2018-10-01 | 4,650 | 4,750 | 4,625 | 4,715 | 841,600 | 4,715 |
| 2018-09-28 | 4,660 | 4,705 | 4,595 | 4,700 | 562,100 | 4,700 |
| 2018-09-27 | 4,690 | 4,755 | 4,600 | 4,605 | 472,700 | 4,605 |
| 2018-09-26 | 4,665 | 4,795 | 4,645 | 4,675 | 687,700 | 4,675 |
| 2018-09-25 | 4,580 | 4,655 | 4,565 | 4,655 | 847,300 | 4,655 |
| 2018-09-21 | 4,485 | 4,595 | 4,470 | 4,570 | 922,800 | 4,570 |
| 2018-09-20 | 4,550 | 4,550 | 4,430 | 4,535 | 1,337,900 | 4,535 |
| 2018-09-19 | 4,580 | 4,605 | 4,510 | 4,590 | 1,163,600 | 4,590 |
| 2018-09-18 | 4,570 | 4,630 | 4,520 | 4,580 | 1,469,100 | 4,580 |
| 2018-09-14 | 4,780 | 4,800 | 4,635 | 4,640 | 1,337,200 | 4,640 |
| 2018-09-13 | 4,800 | 4,810 | 4,735 | 4,755 | 716,500 | 4,755 |
| 2018-09-12 | 4,920 | 4,920 | 4,845 | 4,860 | 516,600 | 4,860 |
| 2018-09-11 | 4,935 | 4,935 | 4,840 | 4,895 | 811,000 | 4,895 |
| 2018-09-10 | 4,885 | 4,945 | 4,870 | 4,930 | 481,700 | 4,930 |
| 2018-09-07 | 4,970 | 4,980 | 4,835 | 4,885 | 827,800 | 4,885 |
| 2018-09-06 | 5,030 | 5,120 | 5,030 | 5,100 | 906,300 | 5,100 |
| 2018-09-05 | 5,190 | 5,260 | 5,080 | 5,090 | 584,000 | 5,090 |
| 2018-09-04 | 5,060 | 5,180 | 5,040 | 5,170 | 498,000 | 5,170 |
| 2018-09-03 | 5,050 | 5,170 | 5,040 | 5,060 | 826,000 | 5,060 |
| 2018-08-31 | 4,910 | 5,180 | 4,810 | 5,070 | 2,064,700 | 5,070 |
| 2018-08-30 | 4,780 | 4,850 | 4,765 | 4,815 | 618,300 | 4,815 |
| 2018-08-29 | 4,720 | 4,790 | 4,695 | 4,750 | 453,300 | 4,750 |
| 2018-08-28 | 4,850 | 4,865 | 4,730 | 4,770 | 653,500 | 4,770 |
| 2018-08-27 | 4,795 | 4,830 | 4,735 | 4,805 | 520,100 | 4,805 |
| 2018-08-24 | 4,740 | 4,825 | 4,690 | 4,795 | 570,900 | 4,795 |
| 2018-08-23 | 4,690 | 4,725 | 4,670 | 4,695 | 251,400 | 4,695 |
| 2018-08-22 | 4,695 | 4,740 | 4,640 | 4,665 | 477,800 | 4,665 |
| 2018-08-21 | 4,610 | 4,720 | 4,610 | 4,680 | 743,000 | 4,680 |
| 2018-08-20 | 4,620 | 4,690 | 4,610 | 4,630 | 427,900 | 4,630 |
| 2018-08-17 | 4,650 | 4,690 | 4,615 | 4,680 | 674,700 | 4,680 |
| 2018-08-16 | 4,615 | 4,705 | 4,585 | 4,655 | 842,300 | 4,655 |
| 2018-08-15 | 4,730 | 4,760 | 4,500 | 4,680 | 1,160,200 | 4,680 |
| 2018-08-14 | 4,765 | 4,845 | 4,730 | 4,805 | 462,900 | 4,805 |
| 2018-08-13 | 4,870 | 4,900 | 4,710 | 4,725 | 859,600 | 4,725 |
| 2018-08-10 | 5,030 | 5,040 | 4,830 | 4,860 | 999,600 | 4,860 |
| 2018-08-09 | 5,110 | 5,190 | 5,010 | 5,020 | 759,400 | 5,020 |
| 2018-08-08 | 4,980 | 5,180 | 4,770 | 5,120 | 1,976,400 | 5,120 |
| 2018-08-07 | 5,170 | 5,330 | 5,060 | 5,280 | 699,800 | 5,280 |
| 2018-08-06 | 5,170 | 5,310 | 5,160 | 5,170 | 589,900 | 5,170 |
| 2018-08-03 | 5,270 | 5,300 | 5,120 | 5,140 | 518,500 | 5,140 |
| 2018-08-02 | 5,230 | 5,280 | 5,200 | 5,270 | 447,400 | 5,270 |
| 2018-08-01 | 5,290 | 5,330 | 5,210 | 5,220 | 410,600 | 5,220 |
| 2018-07-31 | 5,190 | 5,300 | 5,150 | 5,280 | 562,200 | 5,280 |
| 2018-07-30 | 5,380 | 5,390 | 5,210 | 5,250 | 452,600 | 5,250 |
| 2018-07-27 | 5,480 | 5,500 | 5,400 | 5,430 | 227,100 | 5,430 |
| 2018-07-26 | 5,490 | 5,500 | 5,390 | 5,420 | 345,800 | 5,420 |
| 2018-07-25 | 5,430 | 5,430 | 5,330 | 5,420 | 189,000 | 5,420 |
| 2018-07-24 | 5,450 | 5,460 | 5,360 | 5,430 | 385,800 | 5,430 |
| 2018-07-23 | 5,560 | 5,600 | 5,450 | 5,450 | 380,300 | 5,450 |
| 2018-07-20 | 5,530 | 5,630 | 5,520 | 5,580 | 589,000 | 5,580 |
| 2018-07-19 | 5,540 | 5,640 | 5,450 | 5,450 | 387,800 | 5,450 |
| 2018-07-18 | 5,460 | 5,500 | 5,390 | 5,480 | 425,600 | 5,480 |
| 2018-07-17 | 5,380 | 5,500 | 5,360 | 5,400 | 448,700 | 5,400 |
| 2018-07-13 | 5,260 | 5,410 | 5,250 | 5,380 | 490,900 | 5,380 |
| 2018-07-12 | 5,140 | 5,240 | 5,130 | 5,180 | 397,200 | 5,180 |
| 2018-07-11 | 5,070 | 5,180 | 5,030 | 5,130 | 493,200 | 5,130 |
| 2018-07-10 | 5,250 | 5,250 | 5,110 | 5,110 | 631,600 | 5,110 |
| 2018-07-09 | 5,230 | 5,380 | 5,210 | 5,300 | 560,700 | 5,300 |
| 2018-07-06 | 5,270 | 5,300 | 5,140 | 5,190 | 656,800 | 5,190 |
| 2018-07-05 | 5,230 | 5,370 | 5,220 | 5,280 | 507,400 | 5,280 |
| 2018-07-04 | 5,260 | 5,320 | 5,170 | 5,250 | 562,800 | 5,250 |
| 2018-07-03 | 5,370 | 5,450 | 5,210 | 5,260 | 800,300 | 5,260 |
| 2018-07-02 | 5,440 | 5,630 | 5,420 | 5,470 | 786,600 | 5,470 |
| 2018-06-29 | 5,410 | 5,470 | 5,360 | 5,440 | 823,900 | 5,440 |
| 2018-06-28 | 5,440 | 5,460 | 5,370 | 5,390 | 967,300 | 5,390 |
| 2018-06-27 | 5,520 | 5,530 | 5,360 | 5,440 | 805,200 | 5,440 |
| 2018-06-26 | 5,560 | 5,590 | 5,470 | 5,520 | 826,400 | 5,520 |
| 2018-06-25 | 5,740 | 5,770 | 5,630 | 5,630 | 742,500 | 5,630 |
| 2018-06-22 | 5,780 | 5,890 | 5,630 | 5,710 | 1,753,100 | 5,710 |
| 2018-06-21 | 5,530 | 5,800 | 5,470 | 5,770 | 1,119,600 | 5,770 |
| 2018-06-20 | 5,230 | 5,390 | 5,160 | 5,370 | 787,200 | 5,370 |
| 2018-06-19 | 5,520 | 5,570 | 5,270 | 5,290 | 986,600 | 5,290 |
| 2018-06-18 | 5,630 | 5,660 | 5,450 | 5,620 | 1,068,700 | 5,620 |
| 2018-06-15 | 5,300 | 5,630 | 5,290 | 5,550 | 2,017,600 | 5,550 |
| 2018-06-14 | 5,050 | 5,270 | 5,000 | 5,200 | 1,140,100 | 5,200 |
| 2018-06-13 | 5,000 | 5,050 | 4,960 | 5,000 | 628,600 | 5,000 |
| 2018-06-12 | 5,160 | 5,170 | 4,945 | 5,030 | 1,144,100 | 5,030 |
| 2018-06-11 | 5,320 | 5,410 | 5,280 | 5,290 | 427,700 | 5,290 |
| 2018-06-08 | 5,250 | 5,310 | 5,200 | 5,280 | 686,600 | 5,280 |
| 2018-06-07 | 5,320 | 5,350 | 5,190 | 5,280 | 627,100 | 5,280 |
| 2018-06-06 | 5,410 | 5,450 | 5,320 | 5,330 | 549,700 | 5,330 |
| 2018-06-05 | 5,520 | 5,520 | 5,370 | 5,400 | 700,700 | 5,400 |
| 2018-06-04 | 5,510 | 5,590 | 5,490 | 5,530 | 745,100 | 5,530 |
| 2018-06-01 | 5,450 | 5,530 | 5,410 | 5,450 | 1,069,400 | 5,450 |
| 2018-05-31 | 5,330 | 5,440 | 5,240 | 5,410 | 788,900 | 5,410 |
| 2018-05-30 | 5,220 | 5,320 | 5,220 | 5,250 | 601,700 | 5,250 |
| 2018-05-29 | 5,110 | 5,210 | 5,100 | 5,190 | 321,200 | 5,190 |
| 2018-05-28 | 5,200 | 5,220 | 5,140 | 5,150 | 474,200 | 5,150 |
| 2018-05-25 | 5,190 | 5,290 | 5,120 | 5,250 | 449,900 | 5,250 |
| 2018-05-24 | 5,270 | 5,300 | 5,190 | 5,260 | 534,700 | 5,260 |
| 2018-05-23 | 5,190 | 5,350 | 5,190 | 5,290 | 656,300 | 5,290 |
| 2018-05-22 | 5,250 | 5,270 | 5,130 | 5,140 | 319,400 | 5,140 |
| 2018-05-21 | 5,080 | 5,180 | 5,070 | 5,160 | 378,700 | 5,160 |
| 2018-05-18 | 5,040 | 5,120 | 5,020 | 5,110 | 257,900 | 5,110 |
| 2018-05-17 | 5,010 | 5,060 | 4,975 | 5,040 | 270,800 | 5,040 |
| 2018-05-16 | 5,090 | 5,130 | 4,935 | 4,985 | 638,500 | 4,985 |
| 2018-05-15 | 5,180 | 5,190 | 5,070 | 5,090 | 742,100 | 5,090 |
| 2018-05-14 | 4,890 | 5,290 | 4,890 | 5,190 | 1,292,900 | 5,190 |
| 2018-05-11 | 4,895 | 5,010 | 4,885 | 4,960 | 1,060,200 | 4,960 |
| 2018-05-10 | 4,780 | 4,870 | 4,780 | 4,840 | 584,700 | 4,840 |
| 2018-05-09 | 4,740 | 4,850 | 4,725 | 4,730 | 599,600 | 4,730 |
| 2018-05-08 | 4,620 | 4,705 | 4,555 | 4,690 | 479,700 | 4,690 |
| 2018-05-07 | 4,635 | 4,690 | 4,610 | 4,675 | 314,600 | 4,675 |
| 2018-05-02 | 4,675 | 4,685 | 4,610 | 4,645 | 283,100 | 4,645 |
| 2018-05-01 | 4,560 | 4,660 | 4,540 | 4,635 | 433,900 | 4,635 |
| 2018-04-27 | 4,610 | 4,665 | 4,550 | 4,560 | 548,400 | 4,560 |
| 2018-04-26 | 4,680 | 4,690 | 4,575 | 4,590 | 482,000 | 4,590 |
| 2018-04-25 | 4,600 | 4,680 | 4,595 | 4,650 | 631,400 | 4,650 |
| 2018-04-24 | 4,545 | 4,615 | 4,500 | 4,605 | 647,400 | 4,605 |
| 2018-04-23 | 4,500 | 4,530 | 4,475 | 4,520 | 443,900 | 4,520 |
| 2018-04-20 | 4,550 | 4,605 | 4,550 | 4,565 | 343,600 | 4,565 |
| 2018-04-19 | 4,605 | 4,610 | 4,535 | 4,550 | 436,000 | 4,550 |
| 2018-04-18 | 4,560 | 4,625 | 4,520 | 4,615 | 432,700 | 4,615 |
| 2018-04-17 | 4,540 | 4,585 | 4,525 | 4,560 | 481,100 | 4,560 |
| 2018-04-16 | 4,495 | 4,575 | 4,490 | 4,550 | 452,900 | 4,550 |
| 2018-04-13 | 4,515 | 4,540 | 4,480 | 4,490 | 629,500 | 4,490 |
| 2018-04-12 | 4,545 | 4,590 | 4,505 | 4,510 | 442,800 | 4,510 |
| 2018-04-11 | 4,565 | 4,625 | 4,470 | 4,520 | 841,900 | 4,520 |
| 2018-04-10 | 4,615 | 4,635 | 4,490 | 4,545 | 1,189,300 | 4,545 |
| 2018-04-09 | 4,615 | 4,660 | 4,560 | 4,625 | 630,900 | 4,625 |
| 2018-04-06 | 4,710 | 4,730 | 4,630 | 4,660 | 557,200 | 4,660 |
| 2018-04-05 | 4,745 | 4,785 | 4,690 | 4,700 | 576,100 | 4,700 |
| 2018-04-04 | 4,705 | 4,730 | 4,660 | 4,710 | 524,900 | 4,710 |
| 2018-04-03 | 4,720 | 4,770 | 4,680 | 4,750 | 551,300 | 4,750 |
| 2018-03-30 | 4,810 | 4,900 | 4,770 | 4,870 | 731,500 | 4,870 |
| 2018-03-29 | 4,820 | 4,825 | 4,695 | 4,745 | 556,200 | 4,745 |
| 2018-03-28 | 4,765 | 4,865 | 4,760 | 4,820 | 511,100 | 4,820 |
| 2018-03-27 | 4,840 | 4,865 | 4,805 | 4,860 | 550,700 | 4,860 |
| 2018-03-26 | 4,630 | 4,750 | 4,595 | 4,745 | 631,600 | 4,745 |
| 2018-03-23 | 4,845 | 4,865 | 4,675 | 4,685 | 806,000 | 4,685 |
| 2018-03-22 | 4,885 | 4,970 | 4,870 | 4,970 | 781,600 | 4,970 |
| 2018-03-20 | 4,800 | 4,845 | 4,730 | 4,830 | 505,200 | 4,830 |
| 2018-03-19 | 4,800 | 4,855 | 4,765 | 4,825 | 600,900 | 4,825 |
| 2018-03-16 | 4,810 | 4,870 | 4,795 | 4,855 | 811,500 | 4,855 |
| 2018-03-15 | 4,690 | 4,775 | 4,605 | 4,765 | 699,300 | 4,765 |
| 2018-03-14 | 4,665 | 4,680 | 4,595 | 4,645 | 430,200 | 4,645 |
| 2018-03-13 | 4,610 | 4,740 | 4,595 | 4,735 | 545,700 | 4,735 |
| 2018-03-12 | 4,740 | 4,740 | 4,570 | 4,610 | 821,400 | 4,610 |
| 2018-03-09 | 4,840 | 4,870 | 4,705 | 4,760 | 890,600 | 4,760 |
| 2018-03-08 | 4,615 | 4,705 | 4,570 | 4,700 | 488,800 | 4,700 |
| 2018-03-07 | 4,550 | 4,690 | 4,535 | 4,605 | 678,000 | 4,605 |
| 2018-03-06 | 4,555 | 4,650 | 4,545 | 4,585 | 427,400 | 4,585 |
| 2018-03-05 | 4,555 | 4,570 | 4,460 | 4,470 | 398,200 | 4,470 |
| 2018-03-02 | 4,535 | 4,590 | 4,525 | 4,535 | 691,000 | 4,535 |
| 2018-03-01 | 4,560 | 4,620 | 4,535 | 4,590 | 679,700 | 4,590 |
| 2018-02-28 | 4,700 | 4,710 | 4,580 | 4,580 | 953,100 | 4,580 |
| 2018-02-27 | 4,610 | 4,685 | 4,610 | 4,630 | 786,100 | 4,630 |
| 2018-02-26 | 4,590 | 4,640 | 4,565 | 4,580 | 1,024,400 | 4,580 |
| 2018-02-23 | 4,420 | 4,515 | 4,420 | 4,490 | 751,400 | 4,490 |
| 2018-02-22 | 4,435 | 4,470 | 4,365 | 4,455 | 775,300 | 4,455 |
| 2018-02-21 | 4,395 | 4,445 | 4,345 | 4,440 | 470,500 | 4,440 |
| 2018-02-20 | 4,465 | 4,475 | 4,365 | 4,375 | 483,200 | 4,375 |
| 2018-02-19 | 4,465 | 4,515 | 4,415 | 4,465 | 884,500 | 4,465 |
| 2018-02-16 | 4,350 | 4,435 | 4,305 | 4,395 | 720,300 | 4,395 |
| 2018-02-15 | 4,270 | 4,330 | 4,225 | 4,295 | 870,700 | 4,295 |
| 2018-02-14 | 4,320 | 4,330 | 4,215 | 4,260 | 1,237,000 | 4,260 |
| 2018-02-13 | 4,460 | 4,480 | 4,355 | 4,370 | 1,089,400 | 4,370 |
| 2018-02-09 | 4,360 | 4,460 | 4,340 | 4,460 | 1,085,800 | 4,460 |
| 2018-02-08 | 4,400 | 4,560 | 4,395 | 4,555 | 1,402,000 | 4,555 |
| 2018-02-07 | 4,540 | 4,585 | 4,360 | 4,375 | 3,647,100 | 4,375 |
| 2018-02-06 | 4,875 | 4,920 | 4,755 | 4,890 | 1,196,500 | 4,890 |
| 2018-02-05 | 5,060 | 5,180 | 5,040 | 5,140 | 892,100 | 5,140 |
| 2018-02-02 | 5,120 | 5,160 | 5,090 | 5,150 | 701,300 | 5,150 |
| 2018-02-01 | 5,040 | 5,150 | 5,020 | 5,140 | 1,195,100 | 5,140 |
| 2018-01-31 | 4,980 | 5,060 | 4,970 | 4,975 | 1,188,800 | 4,975 |
| 2018-01-30 | 5,110 | 5,120 | 5,010 | 5,040 | 1,120,200 | 5,040 |
| 2018-01-29 | 5,190 | 5,240 | 5,110 | 5,160 | 1,081,800 | 5,160 |
| 2018-01-26 | 5,250 | 5,270 | 5,180 | 5,200 | 929,300 | 5,200 |
| 2018-01-25 | 5,270 | 5,310 | 5,240 | 5,250 | 754,800 | 5,250 |
| 2018-01-24 | 5,430 | 5,470 | 5,330 | 5,350 | 644,800 | 5,350 |
| 2018-01-23 | 5,450 | 5,490 | 5,400 | 5,420 | 635,500 | 5,420 |
| 2018-01-22 | 5,440 | 5,450 | 5,360 | 5,390 | 381,100 | 5,390 |
| 2018-01-19 | 5,520 | 5,540 | 5,420 | 5,430 | 447,100 | 5,430 |
| 2018-01-18 | 5,650 | 5,650 | 5,480 | 5,480 | 548,900 | 5,480 |
| 2018-01-17 | 5,640 | 5,730 | 5,580 | 5,590 | 701,300 | 5,590 |
| 2018-01-16 | 5,500 | 5,600 | 5,480 | 5,570 | 487,700 | 5,570 |
| 2018-01-15 | 5,500 | 5,560 | 5,500 | 5,560 | 290,700 | 5,560 |
| 2018-01-12 | 5,490 | 5,540 | 5,450 | 5,460 | 421,300 | 5,460 |
| 2018-01-11 | 5,490 | 5,540 | 5,420 | 5,480 | 560,800 | 5,480 |
| 2018-01-10 | 5,630 | 5,650 | 5,460 | 5,520 | 494,100 | 5,520 |
| 2018-01-09 | 5,610 | 5,690 | 5,600 | 5,630 | 547,200 | 5,630 |
| 2018-01-05 | 5,600 | 5,620 | 5,500 | 5,560 | 454,400 | 5,560 |
| 2018-01-04 | 5,430 | 5,530 | 5,370 | 5,530 | 796,900 | 5,530 |
分割・併合履歴 ： [2001-09-25]1株→1.5株 [2000-03-28]1株→1.5株 [1999-03-26]1株→1.5株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.3株
