9787 イオンディライト(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 | 3,640 | 3,715 | 3,640 | 3,680 | 135,600 | 3,680 |
| 2018-12-27 | 3,600 | 3,675 | 3,595 | 3,660 | 49,300 | 3,660 |
| 2018-12-26 | 3,535 | 3,585 | 3,490 | 3,515 | 49,500 | 3,515 |
| 2018-12-25 | 3,615 | 3,615 | 3,435 | 3,500 | 104,700 | 3,500 |
| 2018-12-21 | 3,665 | 3,680 | 3,610 | 3,640 | 74,500 | 3,640 |
| 2018-12-20 | 3,815 | 3,820 | 3,635 | 3,665 | 47,500 | 3,665 |
| 2018-12-19 | 3,820 | 3,845 | 3,790 | 3,815 | 45,300 | 3,815 |
| 2018-12-18 | 3,775 | 3,850 | 3,760 | 3,835 | 63,000 | 3,835 |
| 2018-12-17 | 3,875 | 3,905 | 3,805 | 3,810 | 49,600 | 3,810 |
| 2018-12-14 | 3,955 | 3,975 | 3,865 | 3,870 | 96,100 | 3,870 |
| 2018-12-13 | 4,020 | 4,030 | 3,965 | 3,975 | 79,200 | 3,975 |
| 2018-12-12 | 4,050 | 4,060 | 3,995 | 4,035 | 46,300 | 4,035 |
| 2018-12-11 | 4,015 | 4,070 | 3,980 | 4,040 | 54,700 | 4,040 |
| 2018-12-10 | 3,995 | 4,050 | 3,970 | 3,975 | 29,500 | 3,975 |
| 2018-12-07 | 4,035 | 4,120 | 4,000 | 4,075 | 51,500 | 4,075 |
| 2018-12-06 | 4,075 | 4,075 | 4,010 | 4,045 | 45,600 | 4,045 |
| 2018-12-05 | 3,900 | 4,100 | 3,900 | 4,075 | 60,300 | 4,075 |
| 2018-12-04 | 4,095 | 4,105 | 3,965 | 3,970 | 43,700 | 3,970 |
| 2018-12-03 | 4,050 | 4,145 | 4,005 | 4,120 | 53,800 | 4,120 |
| 2018-11-30 | 3,990 | 4,005 | 3,965 | 3,995 | 74,500 | 3,995 |
| 2018-11-29 | 4,160 | 4,160 | 3,995 | 4,000 | 69,800 | 4,000 |
| 2018-11-28 | 4,115 | 4,145 | 4,095 | 4,120 | 43,400 | 4,120 |
| 2018-11-27 | 4,075 | 4,110 | 4,040 | 4,095 | 29,900 | 4,095 |
| 2018-11-26 | 4,010 | 4,045 | 4,000 | 4,025 | 32,900 | 4,025 |
| 2018-11-22 | 3,990 | 4,020 | 3,940 | 4,010 | 35,200 | 4,010 |
| 2018-11-21 | 3,845 | 3,920 | 3,840 | 3,920 | 28,000 | 3,920 |
| 2018-11-20 | 4,000 | 4,010 | 3,920 | 3,945 | 51,200 | 3,945 |
| 2018-11-19 | 4,020 | 4,055 | 4,000 | 4,000 | 23,100 | 4,000 |
| 2018-11-16 | 4,025 | 4,075 | 3,990 | 4,010 | 39,200 | 4,010 |
| 2018-11-15 | 3,935 | 4,035 | 3,935 | 4,015 | 44,500 | 4,015 |
| 2018-11-14 | 3,935 | 3,950 | 3,885 | 3,905 | 54,100 | 3,905 |
| 2018-11-13 | 3,895 | 3,950 | 3,855 | 3,895 | 40,000 | 3,895 |
| 2018-11-12 | 3,985 | 4,040 | 3,955 | 4,005 | 26,500 | 4,005 |
| 2018-11-09 | 4,015 | 4,035 | 3,975 | 3,990 | 27,300 | 3,990 |
| 2018-11-08 | 3,980 | 4,015 | 3,975 | 3,995 | 36,200 | 3,995 |
| 2018-11-07 | 3,920 | 3,965 | 3,890 | 3,910 | 42,100 | 3,910 |
| 2018-11-06 | 3,930 | 3,975 | 3,885 | 3,905 | 53,000 | 3,905 |
| 2018-11-05 | 3,890 | 3,895 | 3,845 | 3,865 | 59,000 | 3,865 |
| 2018-11-02 | 3,815 | 3,865 | 3,775 | 3,865 | 59,000 | 3,865 |
| 2018-11-01 | 3,820 | 3,875 | 3,780 | 3,835 | 60,400 | 3,835 |
| 2018-10-31 | 3,805 | 3,805 | 3,700 | 3,780 | 115,800 | 3,780 |
| 2018-10-30 | 3,660 | 3,760 | 3,655 | 3,740 | 96,400 | 3,740 |
| 2018-10-29 | 3,635 | 3,710 | 3,600 | 3,635 | 67,700 | 3,635 |
| 2018-10-26 | 3,820 | 3,820 | 3,655 | 3,685 | 56,100 | 3,685 |
| 2018-10-25 | 3,885 | 3,910 | 3,780 | 3,785 | 91,500 | 3,785 |
| 2018-10-24 | 3,860 | 3,965 | 3,860 | 3,950 | 103,100 | 3,950 |
| 2018-10-23 | 3,820 | 3,945 | 3,765 | 3,840 | 212,700 | 3,840 |
| 2018-10-22 | 3,660 | 3,775 | 3,660 | 3,750 | 132,600 | 3,750 |
| 2018-10-19 | 3,600 | 3,635 | 3,560 | 3,615 | 45,300 | 3,615 |
| 2018-10-18 | 3,680 | 3,695 | 3,635 | 3,640 | 34,200 | 3,640 |
| 2018-10-17 | 3,610 | 3,670 | 3,600 | 3,665 | 64,600 | 3,665 |
| 2018-10-16 | 3,630 | 3,650 | 3,555 | 3,575 | 69,000 | 3,575 |
| 2018-10-15 | 3,775 | 3,815 | 3,645 | 3,645 | 76,200 | 3,645 |
| 2018-10-12 | 3,730 | 3,860 | 3,730 | 3,845 | 110,700 | 3,845 |
| 2018-10-11 | 3,670 | 3,765 | 3,610 | 3,705 | 219,300 | 3,705 |
| 2018-10-10 | 4,030 | 4,050 | 3,980 | 4,020 | 39,400 | 4,020 |
| 2018-10-09 | 4,035 | 4,055 | 3,960 | 4,005 | 51,100 | 4,005 |
| 2018-10-05 | 4,085 | 4,115 | 4,040 | 4,085 | 44,900 | 4,085 |
| 2018-10-04 | 4,175 | 4,175 | 4,070 | 4,105 | 35,100 | 4,105 |
| 2018-10-03 | 4,165 | 4,195 | 4,100 | 4,105 | 29,000 | 4,105 |
| 2018-10-02 | 4,185 | 4,195 | 4,125 | 4,155 | 54,200 | 4,155 |
| 2018-10-01 | 4,150 | 4,190 | 4,090 | 4,150 | 63,100 | 4,150 |
| 2018-09-28 | 4,180 | 4,230 | 4,140 | 4,145 | 48,700 | 4,145 |
| 2018-09-27 | 4,260 | 4,285 | 4,180 | 4,185 | 41,000 | 4,185 |
| 2018-09-26 | 4,155 | 4,285 | 4,145 | 4,275 | 101,800 | 4,275 |
| 2018-09-25 | 4,095 | 4,200 | 4,095 | 4,200 | 80,800 | 4,200 |
| 2018-09-21 | 4,130 | 4,135 | 4,085 | 4,115 | 41,700 | 4,115 |
| 2018-09-20 | 4,140 | 4,140 | 4,080 | 4,105 | 42,600 | 4,105 |
| 2018-09-19 | 4,130 | 4,155 | 4,100 | 4,140 | 51,100 | 4,140 |
| 2018-09-18 | 3,990 | 4,105 | 3,990 | 4,080 | 60,700 | 4,080 |
| 2018-09-14 | 4,000 | 4,015 | 3,960 | 3,980 | 60,800 | 3,980 |
| 2018-09-13 | 3,920 | 4,015 | 3,920 | 3,990 | 53,700 | 3,990 |
| 2018-09-12 | 3,980 | 4,000 | 3,900 | 3,935 | 32,500 | 3,935 |
| 2018-09-11 | 3,940 | 4,005 | 3,875 | 3,990 | 74,700 | 3,990 |
| 2018-09-10 | 3,940 | 3,980 | 3,925 | 3,950 | 54,100 | 3,950 |
| 2018-09-07 | 3,875 | 3,920 | 3,865 | 3,905 | 24,200 | 3,905 |
| 2018-09-06 | 3,925 | 3,925 | 3,875 | 3,885 | 28,300 | 3,885 |
| 2018-09-05 | 3,990 | 3,990 | 3,900 | 3,925 | 37,800 | 3,925 |
| 2018-09-04 | 3,960 | 3,980 | 3,935 | 3,955 | 34,300 | 3,955 |
| 2018-09-03 | 4,030 | 4,045 | 3,920 | 3,940 | 34,200 | 3,940 |
| 2018-08-31 | 3,955 | 4,075 | 3,955 | 4,000 | 86,500 | 4,000 |
| 2018-08-30 | 3,960 | 3,995 | 3,945 | 3,965 | 39,300 | 3,965 |
| 2018-08-29 | 3,910 | 3,970 | 3,885 | 3,960 | 32,700 | 3,960 |
| 2018-08-28 | 3,945 | 3,970 | 3,920 | 3,940 | 57,700 | 3,940 |
| 2018-08-27 | 3,905 | 3,965 | 3,905 | 3,920 | 35,300 | 3,920 |
| 2018-08-24 | 3,910 | 3,920 | 3,885 | 3,905 | 21,500 | 3,905 |
| 2018-08-23 | 3,845 | 3,905 | 3,845 | 3,870 | 23,300 | 3,870 |
| 2018-08-22 | 3,800 | 3,880 | 3,790 | 3,865 | 48,900 | 3,865 |
| 2018-08-21 | 3,805 | 3,815 | 3,760 | 3,790 | 31,000 | 3,790 |
| 2018-08-20 | 3,920 | 3,935 | 3,840 | 3,840 | 31,900 | 3,840 |
| 2018-08-17 | 3,900 | 3,935 | 3,895 | 3,920 | 29,000 | 3,920 |
| 2018-08-16 | 3,920 | 3,960 | 3,900 | 3,900 | 39,700 | 3,900 |
| 2018-08-15 | 4,000 | 4,030 | 3,965 | 3,975 | 36,900 | 3,975 |
| 2018-08-14 | 3,930 | 4,050 | 3,930 | 4,045 | 31,500 | 4,045 |
| 2018-08-13 | 3,935 | 3,945 | 3,905 | 3,915 | 37,700 | 3,915 |
| 2018-08-10 | 3,995 | 4,015 | 3,935 | 3,975 | 50,100 | 3,975 |
| 2018-08-09 | 3,965 | 4,025 | 3,955 | 4,015 | 35,900 | 4,015 |
| 2018-08-08 | 3,980 | 4,020 | 3,955 | 3,955 | 29,400 | 3,955 |
| 2018-08-07 | 3,970 | 4,000 | 3,960 | 3,990 | 26,300 | 3,990 |
| 2018-08-06 | 4,005 | 4,045 | 3,940 | 3,940 | 32,300 | 3,940 |
| 2018-08-03 | 4,050 | 4,055 | 4,010 | 4,025 | 27,000 | 4,025 |
| 2018-08-02 | 4,150 | 4,170 | 4,060 | 4,065 | 38,900 | 4,065 |
| 2018-08-01 | 4,095 | 4,175 | 4,060 | 4,160 | 115,800 | 4,160 |
| 2018-07-31 | 3,905 | 4,105 | 3,890 | 4,085 | 212,700 | 4,085 |
| 2018-07-30 | 3,960 | 3,980 | 3,920 | 3,940 | 85,000 | 3,940 |
| 2018-07-27 | 4,000 | 4,045 | 3,985 | 3,990 | 98,900 | 3,990 |
| 2018-07-26 | 4,000 | 4,075 | 4,000 | 4,025 | 47,000 | 4,025 |
| 2018-07-25 | 3,970 | 4,000 | 3,955 | 3,990 | 25,500 | 3,990 |
| 2018-07-24 | 3,980 | 4,020 | 3,970 | 3,990 | 41,900 | 3,990 |
| 2018-07-23 | 3,980 | 4,050 | 3,965 | 4,020 | 48,100 | 4,020 |
| 2018-07-20 | 4,025 | 4,080 | 4,005 | 4,050 | 51,700 | 4,050 |
| 2018-07-19 | 4,075 | 4,095 | 4,035 | 4,045 | 36,800 | 4,045 |
| 2018-07-18 | 4,165 | 4,170 | 4,135 | 4,145 | 51,800 | 4,145 |
| 2018-07-17 | 4,090 | 4,170 | 4,080 | 4,135 | 51,400 | 4,135 |
| 2018-07-13 | 4,010 | 4,095 | 3,990 | 4,075 | 116,200 | 4,075 |
| 2018-07-12 | 3,950 | 3,985 | 3,920 | 3,940 | 78,000 | 3,940 |
| 2018-07-11 | 3,895 | 3,955 | 3,855 | 3,930 | 87,800 | 3,930 |
| 2018-07-10 | 4,030 | 4,030 | 3,905 | 3,910 | 88,700 | 3,910 |
| 2018-07-09 | 4,045 | 4,065 | 4,015 | 4,025 | 69,300 | 4,025 |
| 2018-07-06 | 4,060 | 4,130 | 4,055 | 4,070 | 204,500 | 4,070 |
| 2018-07-05 | 4,180 | 4,210 | 4,060 | 4,130 | 301,700 | 4,130 |
| 2018-07-04 | 3,620 | 3,785 | 3,620 | 3,760 | 61,500 | 3,760 |
| 2018-07-03 | 3,700 | 3,725 | 3,650 | 3,670 | 42,500 | 3,670 |
| 2018-07-02 | 3,745 | 3,760 | 3,700 | 3,710 | 53,900 | 3,710 |
| 2018-06-29 | 3,760 | 3,775 | 3,730 | 3,770 | 35,100 | 3,770 |
| 2018-06-28 | 3,805 | 3,805 | 3,765 | 3,785 | 39,700 | 3,785 |
| 2018-06-27 | 3,785 | 3,830 | 3,735 | 3,815 | 54,100 | 3,815 |
| 2018-06-26 | 3,775 | 3,800 | 3,755 | 3,800 | 20,000 | 3,800 |
| 2018-06-25 | 3,840 | 3,840 | 3,790 | 3,810 | 27,100 | 3,810 |
| 2018-06-22 | 3,785 | 3,845 | 3,780 | 3,810 | 81,700 | 3,810 |
| 2018-06-21 | 3,805 | 3,845 | 3,800 | 3,800 | 41,200 | 3,800 |
| 2018-06-20 | 3,860 | 3,860 | 3,805 | 3,850 | 56,100 | 3,850 |
| 2018-06-19 | 3,880 | 3,900 | 3,860 | 3,860 | 30,700 | 3,860 |
| 2018-06-18 | 3,950 | 3,960 | 3,905 | 3,930 | 25,300 | 3,930 |
| 2018-06-15 | 4,000 | 4,010 | 3,970 | 3,975 | 29,200 | 3,975 |
| 2018-06-14 | 3,985 | 4,000 | 3,955 | 3,980 | 33,600 | 3,980 |
| 2018-06-13 | 4,035 | 4,070 | 4,000 | 4,015 | 39,800 | 4,015 |
| 2018-06-12 | 4,075 | 4,075 | 3,980 | 4,020 | 77,200 | 4,020 |
| 2018-06-11 | 3,960 | 4,045 | 3,960 | 4,045 | 63,400 | 4,045 |
| 2018-06-08 | 3,910 | 3,960 | 3,910 | 3,950 | 49,200 | 3,950 |
| 2018-06-07 | 3,955 | 3,965 | 3,925 | 3,930 | 36,900 | 3,930 |
| 2018-06-06 | 3,940 | 3,940 | 3,910 | 3,940 | 27,300 | 3,940 |
| 2018-06-05 | 3,960 | 3,965 | 3,925 | 3,945 | 23,800 | 3,945 |
| 2018-06-04 | 3,960 | 4,015 | 3,930 | 3,955 | 56,200 | 3,955 |
| 2018-06-01 | 3,875 | 3,945 | 3,870 | 3,925 | 47,500 | 3,925 |
| 2018-05-31 | 3,885 | 3,900 | 3,875 | 3,885 | 34,800 | 3,885 |
| 2018-05-30 | 3,875 | 3,890 | 3,865 | 3,875 | 21,700 | 3,875 |
| 2018-05-29 | 3,920 | 3,935 | 3,885 | 3,920 | 19,100 | 3,920 |
| 2018-05-28 | 3,940 | 3,945 | 3,905 | 3,915 | 13,900 | 3,915 |
| 2018-05-25 | 3,930 | 3,945 | 3,880 | 3,935 | 51,200 | 3,935 |
| 2018-05-24 | 3,925 | 3,940 | 3,895 | 3,910 | 20,200 | 3,910 |
| 2018-05-23 | 3,910 | 3,940 | 3,895 | 3,915 | 39,000 | 3,915 |
| 2018-05-22 | 3,950 | 3,965 | 3,915 | 3,915 | 24,600 | 3,915 |
| 2018-05-21 | 3,965 | 3,985 | 3,945 | 3,975 | 39,600 | 3,975 |
| 2018-05-18 | 3,975 | 3,975 | 3,925 | 3,965 | 23,400 | 3,965 |
| 2018-05-17 | 4,000 | 4,000 | 3,940 | 3,955 | 34,000 | 3,955 |
| 2018-05-16 | 3,990 | 3,995 | 3,970 | 3,985 | 36,400 | 3,985 |
| 2018-05-15 | 3,975 | 4,000 | 3,960 | 3,990 | 47,400 | 3,990 |
| 2018-05-14 | 3,940 | 3,975 | 3,930 | 3,970 | 42,300 | 3,970 |
| 2018-05-11 | 3,870 | 3,920 | 3,870 | 3,900 | 47,100 | 3,900 |
| 2018-05-10 | 3,870 | 3,875 | 3,845 | 3,870 | 20,300 | 3,870 |
| 2018-05-09 | 3,845 | 3,890 | 3,840 | 3,875 | 50,600 | 3,875 |
| 2018-05-08 | 3,825 | 3,850 | 3,815 | 3,830 | 50,900 | 3,830 |
| 2018-05-07 | 3,825 | 3,840 | 3,790 | 3,835 | 46,500 | 3,835 |
| 2018-05-02 | 3,865 | 3,865 | 3,805 | 3,825 | 35,000 | 3,825 |
| 2018-05-01 | 3,825 | 3,865 | 3,795 | 3,860 | 63,500 | 3,860 |
| 2018-04-27 | 3,840 | 3,850 | 3,825 | 3,835 | 48,700 | 3,835 |
| 2018-04-26 | 3,790 | 3,855 | 3,790 | 3,835 | 69,800 | 3,835 |
| 2018-04-25 | 3,790 | 3,845 | 3,785 | 3,835 | 88,200 | 3,835 |
| 2018-04-24 | 3,825 | 3,835 | 3,805 | 3,825 | 61,600 | 3,825 |
| 2018-04-23 | 3,850 | 3,850 | 3,785 | 3,825 | 88,200 | 3,825 |
| 2018-04-20 | 3,885 | 3,935 | 3,860 | 3,865 | 98,300 | 3,865 |
| 2018-04-19 | 3,915 | 3,915 | 3,870 | 3,880 | 71,400 | 3,880 |
| 2018-04-18 | 3,885 | 3,905 | 3,860 | 3,890 | 74,800 | 3,890 |
| 2018-04-17 | 3,795 | 3,880 | 3,795 | 3,870 | 143,400 | 3,870 |
| 2018-04-16 | 3,870 | 3,935 | 3,845 | 3,935 | 148,200 | 3,935 |
| 2018-04-13 | 3,735 | 3,850 | 3,710 | 3,845 | 134,700 | 3,845 |
| 2018-04-12 | 3,615 | 3,745 | 3,530 | 3,720 | 437,700 | 3,720 |
| 2018-04-11 | 3,990 | 3,990 | 3,885 | 3,935 | 67,400 | 3,935 |
| 2018-04-10 | 4,000 | 4,005 | 3,950 | 3,980 | 95,000 | 3,980 |
| 2018-04-09 | 3,975 | 4,010 | 3,945 | 3,995 | 67,400 | 3,995 |
| 2018-04-06 | 3,990 | 4,010 | 3,960 | 3,975 | 90,300 | 3,975 |
| 2018-04-05 | 3,945 | 3,990 | 3,935 | 3,975 | 57,300 | 3,975 |
| 2018-04-04 | 3,825 | 3,930 | 3,805 | 3,920 | 68,900 | 3,920 |
| 2018-04-03 | 3,805 | 3,835 | 3,770 | 3,810 | 69,000 | 3,810 |
| 2018-03-30 | 3,830 | 3,865 | 3,815 | 3,850 | 47,800 | 3,850 |
| 2018-03-29 | 3,820 | 3,830 | 3,780 | 3,820 | 113,900 | 3,820 |
| 2018-03-28 | 3,780 | 3,835 | 3,760 | 3,790 | 131,700 | 3,790 |
| 2018-03-27 | 3,710 | 3,840 | 3,700 | 3,840 | 127,500 | 3,840 |
| 2018-03-26 | 3,680 | 3,705 | 3,650 | 3,700 | 89,800 | 3,700 |
| 2018-03-23 | 3,855 | 3,860 | 3,740 | 3,750 | 70,100 | 3,750 |
| 2018-03-22 | 3,920 | 3,930 | 3,885 | 3,925 | 63,000 | 3,925 |
| 2018-03-20 | 3,910 | 3,950 | 3,890 | 3,950 | 97,300 | 3,950 |
| 2018-03-19 | 3,950 | 3,970 | 3,875 | 3,910 | 105,900 | 3,910 |
| 2018-03-16 | 3,935 | 3,950 | 3,900 | 3,905 | 126,700 | 3,905 |
| 2018-03-15 | 3,910 | 3,930 | 3,880 | 3,925 | 55,500 | 3,925 |
| 2018-03-14 | 3,835 | 3,895 | 3,820 | 3,885 | 53,400 | 3,885 |
| 2018-03-13 | 3,805 | 3,850 | 3,800 | 3,850 | 115,100 | 3,850 |
| 2018-03-12 | 3,815 | 3,820 | 3,790 | 3,810 | 81,700 | 3,810 |
| 2018-03-09 | 3,835 | 3,850 | 3,760 | 3,785 | 148,900 | 3,785 |
| 2018-03-08 | 3,850 | 3,850 | 3,805 | 3,825 | 81,800 | 3,825 |
| 2018-03-07 | 3,775 | 3,830 | 3,775 | 3,830 | 97,900 | 3,830 |
| 2018-03-06 | 3,765 | 3,785 | 3,755 | 3,760 | 45,300 | 3,760 |
| 2018-03-05 | 3,670 | 3,710 | 3,670 | 3,705 | 42,600 | 3,705 |
| 2018-03-02 | 3,660 | 3,680 | 3,640 | 3,670 | 74,800 | 3,670 |
| 2018-03-01 | 3,745 | 3,745 | 3,700 | 3,725 | 70,500 | 3,725 |
| 2018-02-28 | 3,800 | 3,830 | 3,760 | 3,760 | 99,300 | 3,760 |
| 2018-02-27 | 3,825 | 3,830 | 3,790 | 3,805 | 83,300 | 3,805 |
| 2018-02-26 | 3,795 | 3,835 | 3,790 | 3,820 | 144,000 | 3,820 |
| 2018-02-23 | 3,860 | 3,860 | 3,785 | 3,795 | 551,600 | 3,795 |
| 2018-02-22 | 3,765 | 3,865 | 3,765 | 3,825 | 244,400 | 3,825 |
| 2018-02-21 | 3,860 | 3,890 | 3,820 | 3,820 | 202,900 | 3,820 |
| 2018-02-20 | 3,885 | 3,930 | 3,855 | 3,875 | 139,400 | 3,875 |
| 2018-02-19 | 3,925 | 3,930 | 3,895 | 3,920 | 140,100 | 3,920 |
| 2018-02-16 | 3,845 | 3,880 | 3,830 | 3,855 | 91,700 | 3,855 |
| 2018-02-15 | 3,780 | 3,810 | 3,765 | 3,780 | 71,800 | 3,780 |
| 2018-02-14 | 3,755 | 3,765 | 3,715 | 3,720 | 99,900 | 3,720 |
| 2018-02-13 | 3,835 | 3,835 | 3,730 | 3,740 | 95,300 | 3,740 |
| 2018-02-09 | 3,675 | 3,795 | 3,655 | 3,795 | 113,600 | 3,795 |
| 2018-02-08 | 3,750 | 3,795 | 3,725 | 3,780 | 110,200 | 3,780 |
| 2018-02-07 | 3,870 | 3,885 | 3,735 | 3,735 | 83,400 | 3,735 |
| 2018-02-06 | 3,855 | 3,870 | 3,715 | 3,770 | 139,000 | 3,770 |
| 2018-02-05 | 4,005 | 4,015 | 3,955 | 3,965 | 116,600 | 3,965 |
| 2018-02-02 | 4,005 | 4,105 | 4,005 | 4,090 | 109,300 | 4,090 |
| 2018-02-01 | 3,980 | 4,025 | 3,965 | 4,020 | 84,600 | 4,020 |
| 2018-01-31 | 4,000 | 4,025 | 3,985 | 3,985 | 75,400 | 3,985 |
| 2018-01-30 | 3,990 | 4,040 | 3,990 | 4,010 | 58,100 | 4,010 |
| 2018-01-29 | 4,055 | 4,055 | 4,000 | 4,000 | 77,900 | 4,000 |
| 2018-01-26 | 4,070 | 4,075 | 4,025 | 4,035 | 130,800 | 4,035 |
| 2018-01-25 | 4,060 | 4,080 | 4,055 | 4,060 | 57,900 | 4,060 |
| 2018-01-24 | 4,065 | 4,075 | 4,050 | 4,060 | 82,500 | 4,060 |
| 2018-01-23 | 4,080 | 4,080 | 4,040 | 4,065 | 48,600 | 4,065 |
| 2018-01-22 | 4,030 | 4,050 | 4,010 | 4,050 | 71,500 | 4,050 |
| 2018-01-19 | 4,030 | 4,065 | 4,010 | 4,030 | 78,300 | 4,030 |
| 2018-01-18 | 4,085 | 4,115 | 4,045 | 4,080 | 144,200 | 4,080 |
| 2018-01-17 | 3,970 | 4,070 | 3,955 | 4,055 | 170,900 | 4,055 |
| 2018-01-16 | 3,970 | 4,015 | 3,970 | 4,000 | 87,100 | 4,000 |
| 2018-01-15 | 4,000 | 4,025 | 3,970 | 3,975 | 96,800 | 3,975 |
| 2018-01-12 | 4,070 | 4,075 | 3,970 | 3,980 | 277,800 | 3,980 |
| 2018-01-11 | 4,390 | 4,390 | 4,060 | 4,065 | 364,500 | 4,065 |
| 2018-01-10 | 4,565 | 4,580 | 4,545 | 4,580 | 46,100 | 4,580 |
| 2018-01-09 | 4,500 | 4,575 | 4,455 | 4,565 | 100,700 | 4,565 |
| 2018-01-05 | 4,355 | 4,465 | 4,340 | 4,460 | 71,500 | 4,460 |
| 2018-01-04 | 4,270 | 4,345 | 4,260 | 4,345 | 49,600 | 4,345 |
分割・併合履歴 ： [2007-11-27]1株→2株 [1996-12-17]1株→1.5株 [1996-02-26]1株→1.15株