2393 (株)日本ケアサプライ 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 | 1,210 | 1,210 | 1,188 | 1,195 | 7,400 | 1,195 |
| 2018-12-27 | 1,188 | 1,205 | 1,181 | 1,200 | 4,400 | 1,200 |
| 2018-12-26 | 1,127 | 1,169 | 1,127 | 1,146 | 7,400 | 1,146 |
| 2018-12-25 | 1,147 | 1,167 | 1,105 | 1,126 | 35,900 | 1,126 |
| 2018-12-21 | 1,192 | 1,234 | 1,141 | 1,177 | 37,300 | 1,177 |
| 2018-12-20 | 1,259 | 1,259 | 1,184 | 1,205 | 28,800 | 1,205 |
| 2018-12-19 | 1,289 | 1,289 | 1,252 | 1,259 | 7,400 | 1,259 |
| 2018-12-18 | 1,291 | 1,291 | 1,251 | 1,251 | 15,900 | 1,251 |
| 2018-12-17 | 1,305 | 1,316 | 1,285 | 1,299 | 4,300 | 1,299 |
| 2018-12-14 | 1,315 | 1,320 | 1,303 | 1,305 | 2,700 | 1,305 |
| 2018-12-13 | 1,333 | 1,334 | 1,326 | 1,327 | 2,900 | 1,327 |
| 2018-12-12 | 1,317 | 1,325 | 1,314 | 1,317 | 3,400 | 1,317 |
| 2018-12-11 | 1,336 | 1,336 | 1,315 | 1,319 | 2,400 | 1,319 |
| 2018-12-10 | 1,340 | 1,340 | 1,328 | 1,336 | 2,600 | 1,336 |
| 2018-12-07 | 1,339 | 1,341 | 1,321 | 1,336 | 5,500 | 1,336 |
| 2018-12-06 | 1,332 | 1,342 | 1,322 | 1,330 | 5,800 | 1,330 |
| 2018-12-05 | 1,319 | 1,349 | 1,319 | 1,348 | 2,700 | 1,348 |
| 2018-12-04 | 1,350 | 1,353 | 1,325 | 1,335 | 5,700 | 1,335 |
| 2018-12-03 | 1,347 | 1,350 | 1,346 | 1,350 | 6,800 | 1,350 |
| 2018-11-30 | 1,340 | 1,340 | 1,336 | 1,340 | 3,100 | 1,340 |
| 2018-11-29 | 1,328 | 1,348 | 1,328 | 1,336 | 7,400 | 1,336 |
| 2018-11-28 | 1,335 | 1,339 | 1,316 | 1,338 | 2,700 | 1,338 |
| 2018-11-27 | 1,337 | 1,337 | 1,325 | 1,330 | 3,200 | 1,330 |
| 2018-11-26 | 1,309 | 1,325 | 1,297 | 1,310 | 9,600 | 1,310 |
| 2018-11-22 | 1,309 | 1,309 | 1,300 | 1,301 | 7,000 | 1,301 |
| 2018-11-21 | 1,282 | 1,299 | 1,282 | 1,295 | 5,300 | 1,295 |
| 2018-11-20 | 1,300 | 1,310 | 1,295 | 1,300 | 7,200 | 1,300 |
| 2018-11-19 | 1,300 | 1,308 | 1,295 | 1,299 | 2,300 | 1,299 |
| 2018-11-16 | 1,310 | 1,310 | 1,284 | 1,295 | 5,400 | 1,295 |
| 2018-11-15 | 1,300 | 1,306 | 1,294 | 1,303 | 3,800 | 1,303 |
| 2018-11-14 | 1,321 | 1,323 | 1,296 | 1,296 | 10,900 | 1,296 |
| 2018-11-13 | 1,320 | 1,323 | 1,311 | 1,316 | 3,900 | 1,316 |
| 2018-11-12 | 1,333 | 1,334 | 1,319 | 1,332 | 5,800 | 1,332 |
| 2018-11-09 | 1,338 | 1,338 | 1,325 | 1,325 | 1,000 | 1,325 |
| 2018-11-08 | 1,346 | 1,346 | 1,325 | 1,337 | 2,800 | 1,337 |
| 2018-11-07 | 1,326 | 1,338 | 1,326 | 1,333 | 4,900 | 1,333 |
| 2018-11-06 | 1,321 | 1,329 | 1,320 | 1,326 | 4,200 | 1,326 |
| 2018-11-05 | 1,335 | 1,337 | 1,312 | 1,327 | 3,100 | 1,327 |
| 2018-11-02 | 1,309 | 1,331 | 1,309 | 1,331 | 4,400 | 1,331 |
| 2018-11-01 | 1,340 | 1,350 | 1,303 | 1,309 | 12,300 | 1,309 |
| 2018-10-31 | 1,340 | 1,363 | 1,324 | 1,335 | 23,400 | 1,335 |
| 2018-10-30 | 1,241 | 1,350 | 1,241 | 1,345 | 49,600 | 1,345 |
| 2018-10-29 | 1,248 | 1,257 | 1,236 | 1,247 | 6,100 | 1,247 |
| 2018-10-26 | 1,250 | 1,274 | 1,204 | 1,242 | 28,600 | 1,242 |
| 2018-10-25 | 1,270 | 1,279 | 1,258 | 1,265 | 16,200 | 1,265 |
| 2018-10-24 | 1,286 | 1,286 | 1,275 | 1,286 | 2,900 | 1,286 |
| 2018-10-23 | 1,288 | 1,290 | 1,276 | 1,277 | 5,100 | 1,277 |
| 2018-10-22 | 1,283 | 1,289 | 1,274 | 1,284 | 3,200 | 1,284 |
| 2018-10-19 | 1,285 | 1,285 | 1,272 | 1,282 | 2,400 | 1,282 |
| 2018-10-18 | 1,287 | 1,287 | 1,270 | 1,271 | 4,500 | 1,271 |
| 2018-10-17 | 1,290 | 1,290 | 1,279 | 1,279 | 2,300 | 1,279 |
| 2018-10-16 | 1,280 | 1,282 | 1,270 | 1,276 | 8,900 | 1,276 |
| 2018-10-15 | 1,280 | 1,295 | 1,280 | 1,282 | 5,100 | 1,282 |
| 2018-10-12 | 1,261 | 1,285 | 1,261 | 1,281 | 8,800 | 1,281 |
| 2018-10-11 | 1,257 | 1,285 | 1,257 | 1,261 | 14,900 | 1,261 |
| 2018-10-10 | 1,295 | 1,295 | 1,290 | 1,291 | 3,700 | 1,291 |
| 2018-10-09 | 1,302 | 1,306 | 1,272 | 1,286 | 14,100 | 1,286 |
| 2018-10-05 | 1,315 | 1,320 | 1,306 | 1,306 | 12,400 | 1,306 |
| 2018-10-04 | 1,321 | 1,327 | 1,317 | 1,317 | 2,900 | 1,317 |
| 2018-10-03 | 1,323 | 1,329 | 1,320 | 1,321 | 3,500 | 1,321 |
| 2018-10-02 | 1,338 | 1,338 | 1,325 | 1,326 | 5,600 | 1,326 |
| 2018-10-01 | 1,337 | 1,337 | 1,321 | 1,327 | 3,700 | 1,327 |
| 2018-09-28 | 1,317 | 1,336 | 1,317 | 1,326 | 5,300 | 1,326 |
| 2018-09-27 | 1,338 | 1,338 | 1,315 | 1,319 | 5,500 | 1,319 |
| 2018-09-26 | 1,347 | 1,347 | 1,326 | 1,333 | 4,000 | 1,333 |
| 2018-09-25 | 1,330 | 1,338 | 1,324 | 1,330 | 5,400 | 1,330 |
| 2018-09-21 | 1,313 | 1,335 | 1,313 | 1,330 | 4,900 | 1,330 |
| 2018-09-20 | 1,313 | 1,323 | 1,311 | 1,311 | 4,400 | 1,311 |
| 2018-09-19 | 1,317 | 1,324 | 1,315 | 1,324 | 3,700 | 1,324 |
| 2018-09-18 | 1,311 | 1,316 | 1,311 | 1,315 | 1,100 | 1,315 |
| 2018-09-14 | 1,315 | 1,345 | 1,304 | 1,309 | 8,900 | 1,309 |
| 2018-09-13 | 1,308 | 1,320 | 1,308 | 1,310 | 1,300 | 1,310 |
| 2018-09-12 | 1,334 | 1,334 | 1,315 | 1,325 | 1,300 | 1,325 |
| 2018-09-11 | 1,334 | 1,334 | 1,317 | 1,322 | 1,500 | 1,322 |
| 2018-09-10 | 1,320 | 1,333 | 1,309 | 1,309 | 3,000 | 1,309 |
| 2018-09-07 | 1,320 | 1,327 | 1,312 | 1,324 | 2,100 | 1,324 |
| 2018-09-06 | 1,332 | 1,332 | 1,312 | 1,329 | 3,400 | 1,329 |
| 2018-09-05 | 1,304 | 1,307 | 1,302 | 1,302 | 2,200 | 1,302 |
| 2018-09-04 | 1,310 | 1,315 | 1,302 | 1,315 | 2,400 | 1,315 |
| 2018-09-03 | 1,314 | 1,314 | 1,303 | 1,310 | 12,300 | 1,310 |
| 2018-08-31 | 1,312 | 1,314 | 1,312 | 1,314 | 600 | 1,314 |
| 2018-08-30 | 1,325 | 1,325 | 1,310 | 1,310 | 6,800 | 1,310 |
| 2018-08-29 | 1,320 | 1,333 | 1,320 | 1,332 | 1,200 | 1,332 |
| 2018-08-28 | 1,330 | 1,330 | 1,319 | 1,330 | 3,500 | 1,330 |
| 2018-08-27 | 1,348 | 1,348 | 1,316 | 1,317 | 3,300 | 1,317 |
| 2018-08-24 | 1,300 | 1,315 | 1,298 | 1,298 | 2,800 | 1,298 |
| 2018-08-23 | 1,307 | 1,315 | 1,297 | 1,297 | 9,200 | 1,297 |
| 2018-08-22 | 1,295 | 1,307 | 1,292 | 1,307 | 5,200 | 1,307 |
| 2018-08-21 | 1,308 | 1,308 | 1,295 | 1,299 | 6,200 | 1,299 |
| 2018-08-20 | 1,311 | 1,312 | 1,309 | 1,311 | 1,800 | 1,311 |
| 2018-08-17 | 1,320 | 1,320 | 1,318 | 1,320 | 4,300 | 1,320 |
| 2018-08-16 | 1,315 | 1,315 | 1,300 | 1,301 | 7,400 | 1,301 |
| 2018-08-15 | 1,321 | 1,334 | 1,315 | 1,315 | 4,400 | 1,315 |
| 2018-08-14 | 1,335 | 1,350 | 1,315 | 1,320 | 21,400 | 1,320 |
| 2018-08-13 | 1,343 | 1,361 | 1,329 | 1,335 | 6,800 | 1,335 |
| 2018-08-10 | 1,360 | 1,360 | 1,341 | 1,344 | 7,600 | 1,344 |
| 2018-08-09 | 1,371 | 1,374 | 1,346 | 1,366 | 7,600 | 1,366 |
| 2018-08-08 | 1,380 | 1,393 | 1,367 | 1,377 | 12,600 | 1,377 |
| 2018-08-07 | 1,376 | 1,385 | 1,363 | 1,366 | 7,400 | 1,366 |
| 2018-08-06 | 1,382 | 1,382 | 1,362 | 1,367 | 8,900 | 1,367 |
| 2018-08-03 | 1,385 | 1,397 | 1,365 | 1,381 | 5,500 | 1,381 |
| 2018-08-02 | 1,387 | 1,387 | 1,361 | 1,370 | 6,300 | 1,370 |
| 2018-08-01 | 1,397 | 1,397 | 1,380 | 1,384 | 7,000 | 1,384 |
| 2018-07-31 | 1,400 | 1,406 | 1,363 | 1,390 | 12,200 | 1,390 |
| 2018-07-30 | 1,373 | 1,434 | 1,349 | 1,400 | 32,600 | 1,400 |
| 2018-07-27 | 1,365 | 1,373 | 1,353 | 1,373 | 10,700 | 1,373 |
| 2018-07-26 | 1,374 | 1,374 | 1,343 | 1,348 | 7,900 | 1,348 |
| 2018-07-25 | 1,351 | 1,374 | 1,326 | 1,365 | 22,300 | 1,365 |
| 2018-07-24 | 1,332 | 1,340 | 1,326 | 1,333 | 2,000 | 1,333 |
| 2018-07-23 | 1,345 | 1,345 | 1,332 | 1,334 | 3,800 | 1,334 |
| 2018-07-20 | 1,334 | 1,344 | 1,332 | 1,344 | 3,600 | 1,344 |
| 2018-07-19 | 1,332 | 1,339 | 1,331 | 1,339 | 1,200 | 1,339 |
| 2018-07-18 | 1,334 | 1,335 | 1,329 | 1,334 | 2,700 | 1,334 |
| 2018-07-17 | 1,331 | 1,337 | 1,323 | 1,328 | 7,300 | 1,328 |
| 2018-07-13 | 1,328 | 1,328 | 1,323 | 1,324 | 1,400 | 1,324 |
| 2018-07-12 | 1,318 | 1,325 | 1,318 | 1,320 | 1,100 | 1,320 |
| 2018-07-11 | 1,332 | 1,332 | 1,315 | 1,317 | 1,200 | 1,317 |
| 2018-07-10 | 1,319 | 1,341 | 1,319 | 1,336 | 3,700 | 1,336 |
| 2018-07-09 | 1,300 | 1,311 | 1,298 | 1,311 | 3,900 | 1,311 |
| 2018-07-06 | 1,299 | 1,303 | 1,296 | 1,298 | 2,800 | 1,298 |
| 2018-07-05 | 1,292 | 1,301 | 1,280 | 1,298 | 8,800 | 1,298 |
| 2018-07-04 | 1,297 | 1,301 | 1,290 | 1,294 | 12,000 | 1,294 |
| 2018-07-03 | 1,302 | 1,302 | 1,287 | 1,301 | 9,300 | 1,301 |
| 2018-07-02 | 1,325 | 1,330 | 1,298 | 1,302 | 10,700 | 1,302 |
| 2018-06-29 | 1,305 | 1,330 | 1,266 | 1,324 | 19,600 | 1,324 |
| 2018-06-28 | 1,320 | 1,327 | 1,298 | 1,305 | 8,900 | 1,305 |
| 2018-06-27 | 1,321 | 1,339 | 1,321 | 1,332 | 1,600 | 1,332 |
| 2018-06-26 | 1,319 | 1,336 | 1,319 | 1,320 | 2,400 | 1,320 |
| 2018-06-25 | 1,345 | 1,345 | 1,326 | 1,326 | 2,800 | 1,326 |
| 2018-06-22 | 1,326 | 1,342 | 1,326 | 1,341 | 3,000 | 1,341 |
| 2018-06-21 | 1,331 | 1,341 | 1,315 | 1,341 | 9,200 | 1,341 |
| 2018-06-20 | 1,325 | 1,340 | 1,319 | 1,339 | 9,000 | 1,339 |
| 2018-06-19 | 1,360 | 1,361 | 1,324 | 1,324 | 13,000 | 1,324 |
| 2018-06-18 | 1,376 | 1,376 | 1,360 | 1,362 | 9,300 | 1,362 |
| 2018-06-15 | 1,375 | 1,385 | 1,375 | 1,376 | 4,500 | 1,376 |
| 2018-06-14 | 1,375 | 1,375 | 1,368 | 1,373 | 10,100 | 1,373 |
| 2018-06-13 | 1,380 | 1,389 | 1,378 | 1,378 | 11,100 | 1,378 |
| 2018-06-12 | 1,380 | 1,387 | 1,378 | 1,383 | 8,200 | 1,383 |
| 2018-06-11 | 1,380 | 1,385 | 1,378 | 1,380 | 5,400 | 1,380 |
| 2018-06-08 | 1,384 | 1,384 | 1,374 | 1,378 | 6,900 | 1,378 |
| 2018-06-07 | 1,388 | 1,396 | 1,385 | 1,387 | 3,800 | 1,387 |
| 2018-06-06 | 1,397 | 1,397 | 1,383 | 1,385 | 7,100 | 1,385 |
| 2018-06-05 | 1,392 | 1,403 | 1,391 | 1,397 | 4,300 | 1,397 |
| 2018-06-04 | 1,396 | 1,401 | 1,390 | 1,391 | 7,900 | 1,391 |
| 2018-06-01 | 1,381 | 1,405 | 1,381 | 1,400 | 4,600 | 1,400 |
| 2018-05-31 | 1,389 | 1,397 | 1,386 | 1,390 | 4,600 | 1,390 |
| 2018-05-30 | 1,382 | 1,398 | 1,382 | 1,385 | 11,600 | 1,385 |
| 2018-05-29 | 1,412 | 1,418 | 1,402 | 1,402 | 4,500 | 1,402 |
| 2018-05-28 | 1,420 | 1,437 | 1,411 | 1,424 | 4,500 | 1,424 |
| 2018-05-25 | 1,435 | 1,435 | 1,423 | 1,429 | 7,300 | 1,429 |
| 2018-05-24 | 1,438 | 1,438 | 1,426 | 1,435 | 6,500 | 1,435 |
| 2018-05-23 | 1,439 | 1,443 | 1,431 | 1,438 | 7,600 | 1,438 |
| 2018-05-22 | 1,431 | 1,438 | 1,430 | 1,434 | 5,200 | 1,434 |
| 2018-05-21 | 1,435 | 1,435 | 1,430 | 1,430 | 2,200 | 1,430 |
| 2018-05-18 | 1,440 | 1,440 | 1,430 | 1,434 | 6,400 | 1,434 |
| 2018-05-17 | 1,434 | 1,442 | 1,425 | 1,435 | 7,700 | 1,435 |
| 2018-05-16 | 1,446 | 1,446 | 1,420 | 1,434 | 12,400 | 1,434 |
| 2018-05-15 | 1,445 | 1,445 | 1,420 | 1,429 | 9,200 | 1,429 |
| 2018-05-14 | 1,435 | 1,446 | 1,428 | 1,439 | 23,500 | 1,439 |
| 2018-05-11 | 1,408 | 1,422 | 1,408 | 1,420 | 7,500 | 1,420 |
| 2018-05-10 | 1,400 | 1,411 | 1,385 | 1,409 | 13,600 | 1,409 |
| 2018-05-09 | 1,401 | 1,417 | 1,389 | 1,401 | 15,500 | 1,401 |
| 2018-05-08 | 1,433 | 1,466 | 1,380 | 1,403 | 52,900 | 1,403 |
| 2018-05-07 | 1,449 | 1,449 | 1,429 | 1,431 | 9,900 | 1,431 |
| 2018-05-02 | 1,437 | 1,438 | 1,425 | 1,428 | 7,300 | 1,428 |
| 2018-05-01 | 1,423 | 1,430 | 1,415 | 1,421 | 5,600 | 1,421 |
| 2018-04-27 | 1,418 | 1,422 | 1,415 | 1,419 | 3,400 | 1,419 |
| 2018-04-26 | 1,425 | 1,425 | 1,410 | 1,417 | 7,000 | 1,417 |
| 2018-04-25 | 1,429 | 1,442 | 1,423 | 1,424 | 7,800 | 1,424 |
| 2018-04-24 | 1,443 | 1,469 | 1,442 | 1,446 | 10,300 | 1,446 |
| 2018-04-23 | 1,459 | 1,460 | 1,439 | 1,447 | 6,800 | 1,447 |
| 2018-04-20 | 1,415 | 1,444 | 1,415 | 1,441 | 19,200 | 1,441 |
| 2018-04-19 | 1,410 | 1,417 | 1,400 | 1,410 | 9,800 | 1,410 |
| 2018-04-18 | 1,411 | 1,411 | 1,393 | 1,395 | 9,500 | 1,395 |
| 2018-04-17 | 1,405 | 1,414 | 1,370 | 1,384 | 26,800 | 1,384 |
| 2018-04-16 | 1,408 | 1,425 | 1,401 | 1,401 | 27,600 | 1,401 |
| 2018-04-13 | 1,394 | 1,407 | 1,352 | 1,390 | 20,000 | 1,390 |
| 2018-04-12 | 1,386 | 1,401 | 1,386 | 1,394 | 5,100 | 1,394 |
| 2018-04-11 | 1,385 | 1,419 | 1,385 | 1,386 | 13,900 | 1,386 |
| 2018-04-10 | 1,391 | 1,392 | 1,377 | 1,386 | 7,600 | 1,386 |
| 2018-04-09 | 1,367 | 1,390 | 1,364 | 1,390 | 8,500 | 1,390 |
| 2018-04-06 | 1,386 | 1,392 | 1,368 | 1,376 | 9,600 | 1,376 |
| 2018-04-05 | 1,413 | 1,413 | 1,366 | 1,384 | 11,800 | 1,384 |
| 2018-04-04 | 1,413 | 1,413 | 1,388 | 1,398 | 10,000 | 1,398 |
| 2018-04-03 | 1,385 | 1,403 | 1,381 | 1,402 | 6,600 | 1,402 |
| 2018-03-30 | 1,393 | 1,394 | 1,385 | 1,390 | 4,300 | 1,390 |
| 2018-03-29 | 1,390 | 1,392 | 1,380 | 1,387 | 12,100 | 1,387 |
| 2018-03-28 | 1,381 | 1,403 | 1,369 | 1,385 | 19,500 | 1,385 |
| 2018-03-27 | 1,430 | 1,435 | 1,409 | 1,419 | 15,100 | 1,419 |
| 2018-03-26 | 1,402 | 1,411 | 1,378 | 1,400 | 24,100 | 1,400 |
| 2018-03-23 | 1,450 | 1,471 | 1,420 | 1,426 | 30,100 | 1,426 |
| 2018-03-22 | 1,487 | 1,487 | 1,471 | 1,483 | 11,100 | 1,483 |
| 2018-03-20 | 1,474 | 1,483 | 1,459 | 1,483 | 12,900 | 1,483 |
| 2018-03-19 | 1,444 | 1,486 | 1,444 | 1,467 | 29,700 | 1,467 |
| 2018-03-16 | 1,450 | 1,455 | 1,442 | 1,443 | 10,100 | 1,443 |
| 2018-03-15 | 1,454 | 1,479 | 1,435 | 1,453 | 32,800 | 1,453 |
| 2018-03-14 | 1,428 | 1,467 | 1,428 | 1,451 | 17,300 | 1,451 |
| 2018-03-13 | 1,425 | 1,450 | 1,415 | 1,449 | 11,800 | 1,449 |
| 2018-03-12 | 1,440 | 1,445 | 1,410 | 1,429 | 15,600 | 1,429 |
| 2018-03-09 | 1,411 | 1,415 | 1,399 | 1,400 | 8,900 | 1,400 |
| 2018-03-08 | 1,403 | 1,407 | 1,392 | 1,394 | 10,500 | 1,394 |
| 2018-03-07 | 1,400 | 1,409 | 1,396 | 1,402 | 9,500 | 1,402 |
| 2018-03-06 | 1,411 | 1,415 | 1,392 | 1,396 | 6,700 | 1,396 |
| 2018-03-05 | 1,391 | 1,414 | 1,391 | 1,400 | 8,300 | 1,400 |
| 2018-03-02 | 1,414 | 1,416 | 1,395 | 1,406 | 14,900 | 1,406 |
| 2018-03-01 | 1,440 | 1,452 | 1,435 | 1,436 | 6,900 | 1,436 |
| 2018-02-28 | 1,443 | 1,463 | 1,440 | 1,449 | 6,700 | 1,449 |
| 2018-02-27 | 1,441 | 1,444 | 1,438 | 1,443 | 2,700 | 1,443 |
| 2018-02-26 | 1,483 | 1,483 | 1,436 | 1,437 | 17,500 | 1,437 |
| 2018-02-23 | 1,470 | 1,474 | 1,462 | 1,465 | 5,500 | 1,465 |
| 2018-02-22 | 1,470 | 1,478 | 1,450 | 1,468 | 8,400 | 1,468 |
| 2018-02-21 | 1,451 | 1,480 | 1,416 | 1,470 | 12,600 | 1,470 |
| 2018-02-20 | 1,440 | 1,444 | 1,425 | 1,444 | 7,100 | 1,444 |
| 2018-02-19 | 1,427 | 1,445 | 1,405 | 1,436 | 14,900 | 1,436 |
| 2018-02-16 | 1,378 | 1,417 | 1,378 | 1,397 | 13,700 | 1,397 |
| 2018-02-15 | 1,344 | 1,378 | 1,335 | 1,373 | 17,200 | 1,373 |
| 2018-02-14 | 1,365 | 1,388 | 1,327 | 1,335 | 24,100 | 1,335 |
| 2018-02-13 | 1,378 | 1,395 | 1,361 | 1,361 | 17,200 | 1,361 |
| 2018-02-09 | 1,322 | 1,372 | 1,322 | 1,358 | 22,700 | 1,358 |
| 2018-02-08 | 1,356 | 1,410 | 1,356 | 1,392 | 16,200 | 1,392 |
| 2018-02-07 | 1,399 | 1,421 | 1,354 | 1,354 | 17,100 | 1,354 |
| 2018-02-06 | 1,317 | 1,379 | 1,307 | 1,353 | 54,000 | 1,353 |
| 2018-02-05 | 1,452 | 1,462 | 1,428 | 1,428 | 25,400 | 1,428 |
| 2018-02-02 | 1,484 | 1,487 | 1,456 | 1,475 | 19,900 | 1,475 |
| 2018-02-01 | 1,439 | 1,496 | 1,434 | 1,495 | 54,100 | 1,495 |
| 2018-01-31 | 1,411 | 1,498 | 1,395 | 1,498 | 117,800 | 1,498 |
| 2018-01-30 | 1,365 | 1,389 | 1,360 | 1,388 | 32,700 | 1,388 |
| 2018-01-29 | 1,378 | 1,378 | 1,357 | 1,369 | 16,500 | 1,369 |
| 2018-01-26 | 1,359 | 1,375 | 1,348 | 1,362 | 20,000 | 1,362 |
| 2018-01-25 | 1,349 | 1,358 | 1,344 | 1,353 | 9,300 | 1,353 |
| 2018-01-24 | 1,358 | 1,358 | 1,342 | 1,342 | 12,800 | 1,342 |
| 2018-01-23 | 1,340 | 1,358 | 1,340 | 1,347 | 10,100 | 1,347 |
| 2018-01-22 | 1,350 | 1,350 | 1,339 | 1,339 | 7,000 | 1,339 |
| 2018-01-19 | 1,348 | 1,361 | 1,340 | 1,344 | 5,700 | 1,344 |
| 2018-01-18 | 1,370 | 1,370 | 1,341 | 1,341 | 13,700 | 1,341 |
| 2018-01-17 | 1,350 | 1,362 | 1,338 | 1,355 | 9,600 | 1,355 |
| 2018-01-16 | 1,361 | 1,365 | 1,352 | 1,352 | 9,800 | 1,352 |
| 2018-01-15 | 1,373 | 1,375 | 1,357 | 1,360 | 14,000 | 1,360 |
| 2018-01-12 | 1,373 | 1,382 | 1,370 | 1,373 | 13,800 | 1,373 |
| 2018-01-11 | 1,375 | 1,383 | 1,365 | 1,369 | 13,500 | 1,369 |
| 2018-01-10 | 1,346 | 1,374 | 1,346 | 1,373 | 19,000 | 1,373 |
| 2018-01-09 | 1,345 | 1,358 | 1,345 | 1,351 | 14,400 | 1,351 |
| 2018-01-05 | 1,344 | 1,346 | 1,342 | 1,344 | 4,000 | 1,344 |
| 2018-01-04 | 1,358 | 1,360 | 1,339 | 1,344 | 11,700 | 1,344 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2006-07-26]1株→2株 [2004-07-27]1株→2株
