2487 (株)CDG 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 | 1,130 | 1,183 | 1,130 | 1,166 | 5,100 | 1,166 |
| 2018-12-27 | 1,102 | 1,255 | 1,102 | 1,190 | 11,200 | 1,190 |
| 2018-12-26 | 1,095 | 1,095 | 1,040 | 1,065 | 9,700 | 1,065 |
| 2018-12-25 | 1,031 | 1,050 | 990 | 990 | 19,800 | 990 |
| 2018-12-21 | 1,118 | 1,130 | 1,088 | 1,101 | 16,000 | 1,101 |
| 2018-12-20 | 1,251 | 1,251 | 1,118 | 1,118 | 16,600 | 1,118 |
| 2018-12-19 | 1,281 | 1,297 | 1,252 | 1,252 | 9,900 | 1,252 |
| 2018-12-18 | 1,300 | 1,300 | 1,258 | 1,282 | 16,500 | 1,282 |
| 2018-12-17 | 1,406 | 1,406 | 1,400 | 1,401 | 4,200 | 1,401 |
| 2018-12-14 | 1,437 | 1,442 | 1,406 | 1,417 | 6,900 | 1,417 |
| 2018-12-13 | 1,445 | 1,445 | 1,438 | 1,438 | 3,800 | 1,438 |
| 2018-12-12 | 1,439 | 1,450 | 1,439 | 1,447 | 2,800 | 1,447 |
| 2018-12-11 | 1,453 | 1,460 | 1,441 | 1,441 | 2,700 | 1,441 |
| 2018-12-10 | 1,469 | 1,470 | 1,453 | 1,453 | 3,700 | 1,453 |
| 2018-12-07 | 1,460 | 1,479 | 1,460 | 1,475 | 3,100 | 1,475 |
| 2018-12-06 | 1,459 | 1,460 | 1,450 | 1,460 | 1,600 | 1,460 |
| 2018-12-05 | 1,448 | 1,464 | 1,448 | 1,459 | 4,400 | 1,459 |
| 2018-12-04 | 1,466 | 1,466 | 1,450 | 1,452 | 3,400 | 1,452 |
| 2018-12-03 | 1,462 | 1,469 | 1,462 | 1,464 | 2,900 | 1,464 |
| 2018-11-30 | 1,471 | 1,471 | 1,451 | 1,461 | 5,000 | 1,461 |
| 2018-11-29 | 1,459 | 1,464 | 1,455 | 1,455 | 5,300 | 1,455 |
| 2018-11-28 | 1,470 | 1,472 | 1,451 | 1,457 | 3,400 | 1,457 |
| 2018-11-27 | 1,461 | 1,472 | 1,451 | 1,467 | 4,900 | 1,467 |
| 2018-11-26 | 1,475 | 1,475 | 1,458 | 1,468 | 1,400 | 1,468 |
| 2018-11-22 | 1,478 | 1,478 | 1,451 | 1,470 | 3,900 | 1,470 |
| 2018-11-21 | 1,468 | 1,468 | 1,454 | 1,468 | 1,700 | 1,468 |
| 2018-11-20 | 1,471 | 1,476 | 1,459 | 1,469 | 2,300 | 1,469 |
| 2018-11-19 | 1,470 | 1,479 | 1,460 | 1,471 | 2,600 | 1,471 |
| 2018-11-16 | 1,495 | 1,495 | 1,480 | 1,484 | 1,200 | 1,484 |
| 2018-11-15 | 1,491 | 1,491 | 1,476 | 1,491 | 2,000 | 1,491 |
| 2018-11-14 | 1,470 | 1,494 | 1,470 | 1,486 | 1,500 | 1,486 |
| 2018-11-13 | 1,480 | 1,485 | 1,465 | 1,470 | 3,400 | 1,470 |
| 2018-11-12 | 1,480 | 1,494 | 1,478 | 1,481 | 1,500 | 1,481 |
| 2018-11-09 | 1,483 | 1,483 | 1,477 | 1,480 | 3,200 | 1,480 |
| 2018-11-08 | 1,476 | 1,497 | 1,470 | 1,497 | 3,300 | 1,497 |
| 2018-11-07 | 1,481 | 1,481 | 1,462 | 1,476 | 2,600 | 1,476 |
| 2018-11-06 | 1,499 | 1,500 | 1,451 | 1,460 | 7,800 | 1,460 |
| 2018-11-05 | 1,497 | 1,497 | 1,477 | 1,487 | 3,100 | 1,487 |
| 2018-11-02 | 1,490 | 1,495 | 1,480 | 1,491 | 3,100 | 1,491 |
| 2018-11-01 | 1,448 | 1,489 | 1,448 | 1,488 | 9,100 | 1,488 |
| 2018-10-31 | 1,501 | 1,501 | 1,447 | 1,448 | 15,600 | 1,448 |
| 2018-10-30 | 1,502 | 1,526 | 1,502 | 1,526 | 4,600 | 1,526 |
| 2018-10-29 | 1,543 | 1,550 | 1,510 | 1,512 | 3,900 | 1,512 |
| 2018-10-26 | 1,600 | 1,600 | 1,538 | 1,543 | 6,100 | 1,543 |
| 2018-10-25 | 1,570 | 1,580 | 1,560 | 1,560 | 4,700 | 1,560 |
| 2018-10-24 | 1,571 | 1,610 | 1,566 | 1,610 | 4,700 | 1,610 |
| 2018-10-23 | 1,595 | 1,604 | 1,565 | 1,565 | 4,000 | 1,565 |
| 2018-10-22 | 1,571 | 1,613 | 1,570 | 1,610 | 3,600 | 1,610 |
| 2018-10-19 | 1,590 | 1,590 | 1,573 | 1,578 | 1,800 | 1,578 |
| 2018-10-18 | 1,590 | 1,603 | 1,589 | 1,591 | 2,700 | 1,591 |
| 2018-10-17 | 1,561 | 1,592 | 1,561 | 1,589 | 2,400 | 1,589 |
| 2018-10-16 | 1,562 | 1,579 | 1,561 | 1,561 | 2,800 | 1,561 |
| 2018-10-15 | 1,601 | 1,602 | 1,561 | 1,561 | 6,100 | 1,561 |
| 2018-10-12 | 1,590 | 1,600 | 1,590 | 1,593 | 4,400 | 1,593 |
| 2018-10-11 | 1,611 | 1,611 | 1,593 | 1,598 | 7,300 | 1,598 |
| 2018-10-10 | 1,625 | 1,630 | 1,622 | 1,623 | 1,800 | 1,623 |
| 2018-10-09 | 1,630 | 1,630 | 1,620 | 1,620 | 3,200 | 1,620 |
| 2018-10-05 | 1,639 | 1,646 | 1,630 | 1,632 | 4,000 | 1,632 |
| 2018-10-04 | 1,635 | 1,645 | 1,632 | 1,639 | 4,100 | 1,639 |
| 2018-10-03 | 1,660 | 1,660 | 1,640 | 1,640 | 4,600 | 1,640 |
| 2018-10-02 | 1,664 | 1,664 | 1,654 | 1,657 | 3,700 | 1,657 |
| 2018-10-01 | 1,663 | 1,665 | 1,656 | 1,656 | 5,400 | 1,656 |
| 2018-09-28 | 1,679 | 1,679 | 1,659 | 1,665 | 7,400 | 1,665 |
| 2018-09-27 | 1,687 | 1,691 | 1,672 | 1,679 | 6,700 | 1,679 |
| 2018-09-26 | 1,685 | 1,690 | 1,660 | 1,678 | 35,200 | 1,678 |
| 2018-09-25 | 1,720 | 1,728 | 1,712 | 1,715 | 64,100 | 1,715 |
| 2018-09-21 | 1,720 | 1,730 | 1,720 | 1,725 | 16,200 | 1,725 |
| 2018-09-20 | 1,715 | 1,724 | 1,715 | 1,723 | 8,100 | 1,723 |
| 2018-09-19 | 1,710 | 1,714 | 1,704 | 1,714 | 10,300 | 1,714 |
| 2018-09-18 | 1,704 | 1,709 | 1,702 | 1,709 | 7,600 | 1,709 |
| 2018-09-14 | 1,706 | 1,712 | 1,696 | 1,696 | 15,700 | 1,696 |
| 2018-09-13 | 1,706 | 1,712 | 1,699 | 1,701 | 12,400 | 1,701 |
| 2018-09-12 | 1,718 | 1,718 | 1,706 | 1,707 | 5,700 | 1,707 |
| 2018-09-11 | 1,725 | 1,725 | 1,714 | 1,719 | 7,900 | 1,719 |
| 2018-09-10 | 1,724 | 1,727 | 1,718 | 1,725 | 2,900 | 1,725 |
| 2018-09-07 | 1,729 | 1,729 | 1,712 | 1,719 | 3,500 | 1,719 |
| 2018-09-06 | 1,731 | 1,731 | 1,723 | 1,729 | 2,700 | 1,729 |
| 2018-09-05 | 1,725 | 1,732 | 1,725 | 1,732 | 4,700 | 1,732 |
| 2018-09-04 | 1,740 | 1,740 | 1,722 | 1,722 | 5,700 | 1,722 |
| 2018-09-03 | 1,750 | 1,750 | 1,740 | 1,740 | 5,200 | 1,740 |
| 2018-08-31 | 1,748 | 1,758 | 1,745 | 1,750 | 3,600 | 1,750 |
| 2018-08-30 | 1,750 | 1,750 | 1,735 | 1,748 | 6,200 | 1,748 |
| 2018-08-29 | 1,710 | 1,758 | 1,710 | 1,752 | 10,300 | 1,752 |
| 2018-08-28 | 1,715 | 1,723 | 1,715 | 1,718 | 2,800 | 1,718 |
| 2018-08-27 | 1,710 | 1,715 | 1,700 | 1,711 | 4,500 | 1,711 |
| 2018-08-24 | 1,709 | 1,709 | 1,695 | 1,699 | 2,400 | 1,699 |
| 2018-08-23 | 1,685 | 1,709 | 1,685 | 1,709 | 3,500 | 1,709 |
| 2018-08-22 | 1,702 | 1,703 | 1,682 | 1,685 | 7,500 | 1,685 |
| 2018-08-21 | 1,713 | 1,714 | 1,703 | 1,703 | 3,000 | 1,703 |
| 2018-08-20 | 1,710 | 1,712 | 1,701 | 1,707 | 3,100 | 1,707 |
| 2018-08-17 | 1,704 | 1,707 | 1,700 | 1,701 | 2,600 | 1,701 |
| 2018-08-16 | 1,701 | 1,705 | 1,692 | 1,704 | 7,200 | 1,704 |
| 2018-08-15 | 1,736 | 1,736 | 1,710 | 1,714 | 6,700 | 1,714 |
| 2018-08-14 | 1,726 | 1,730 | 1,720 | 1,726 | 5,200 | 1,726 |
| 2018-08-13 | 1,728 | 1,737 | 1,726 | 1,726 | 4,800 | 1,726 |
| 2018-08-10 | 1,749 | 1,749 | 1,731 | 1,731 | 13,100 | 1,731 |
| 2018-08-09 | 1,756 | 1,765 | 1,756 | 1,757 | 2,500 | 1,757 |
| 2018-08-08 | 1,755 | 1,766 | 1,755 | 1,756 | 5,100 | 1,756 |
| 2018-08-07 | 1,747 | 1,757 | 1,745 | 1,753 | 4,600 | 1,753 |
| 2018-08-06 | 1,744 | 1,747 | 1,744 | 1,747 | 2,300 | 1,747 |
| 2018-08-03 | 1,742 | 1,745 | 1,739 | 1,739 | 5,300 | 1,739 |
| 2018-08-02 | 1,740 | 1,745 | 1,740 | 1,743 | 4,200 | 1,743 |
| 2018-08-01 | 1,743 | 1,743 | 1,738 | 1,738 | 2,400 | 1,738 |
| 2018-07-31 | 1,740 | 1,741 | 1,737 | 1,740 | 4,700 | 1,740 |
| 2018-07-30 | 1,740 | 1,740 | 1,734 | 1,740 | 6,300 | 1,740 |
| 2018-07-27 | 1,730 | 1,734 | 1,727 | 1,732 | 4,800 | 1,732 |
| 2018-07-26 | 1,727 | 1,729 | 1,723 | 1,725 | 3,300 | 1,725 |
| 2018-07-25 | 1,732 | 1,732 | 1,711 | 1,722 | 8,900 | 1,722 |
| 2018-07-24 | 1,702 | 1,710 | 1,702 | 1,708 | 6,800 | 1,708 |
| 2018-07-23 | 1,690 | 1,700 | 1,688 | 1,700 | 9,400 | 1,700 |
| 2018-07-20 | 1,681 | 1,685 | 1,678 | 1,685 | 3,600 | 1,685 |
| 2018-07-19 | 1,677 | 1,681 | 1,666 | 1,681 | 3,500 | 1,681 |
| 2018-07-18 | 1,670 | 1,674 | 1,651 | 1,674 | 3,800 | 1,674 |
| 2018-07-17 | 1,669 | 1,673 | 1,665 | 1,670 | 7,300 | 1,670 |
| 2018-07-13 | 1,607 | 1,648 | 1,607 | 1,648 | 3,600 | 1,648 |
| 2018-07-12 | 1,598 | 1,610 | 1,598 | 1,607 | 1,700 | 1,607 |
| 2018-07-11 | 1,605 | 1,606 | 1,595 | 1,601 | 5,000 | 1,601 |
| 2018-07-10 | 1,604 | 1,623 | 1,600 | 1,600 | 4,900 | 1,600 |
| 2018-07-09 | 1,620 | 1,640 | 1,603 | 1,609 | 5,500 | 1,609 |
| 2018-07-06 | 1,578 | 1,620 | 1,572 | 1,617 | 13,300 | 1,617 |
| 2018-07-05 | 1,634 | 1,636 | 1,580 | 1,580 | 16,200 | 1,580 |
| 2018-07-04 | 1,661 | 1,663 | 1,647 | 1,647 | 10,000 | 1,647 |
| 2018-07-03 | 1,685 | 1,692 | 1,661 | 1,663 | 8,300 | 1,663 |
| 2018-07-02 | 1,699 | 1,699 | 1,683 | 1,688 | 5,100 | 1,688 |
| 2018-06-29 | 1,699 | 1,699 | 1,691 | 1,699 | 2,500 | 1,699 |
| 2018-06-28 | 1,700 | 1,700 | 1,688 | 1,688 | 4,800 | 1,688 |
| 2018-06-27 | 1,685 | 1,702 | 1,685 | 1,693 | 2,800 | 1,693 |
| 2018-06-26 | 1,683 | 1,690 | 1,680 | 1,684 | 3,200 | 1,684 |
| 2018-06-25 | 1,708 | 1,708 | 1,688 | 1,688 | 6,400 | 1,688 |
| 2018-06-22 | 1,695 | 1,699 | 1,695 | 1,698 | 2,500 | 1,698 |
| 2018-06-21 | 1,695 | 1,703 | 1,695 | 1,695 | 5,300 | 1,695 |
| 2018-06-20 | 1,683 | 1,694 | 1,680 | 1,694 | 7,200 | 1,694 |
| 2018-06-19 | 1,698 | 1,705 | 1,682 | 1,683 | 13,500 | 1,683 |
| 2018-06-18 | 1,700 | 1,700 | 1,694 | 1,698 | 7,000 | 1,698 |
| 2018-06-15 | 1,699 | 1,703 | 1,696 | 1,696 | 8,000 | 1,696 |
| 2018-06-14 | 1,695 | 1,699 | 1,693 | 1,699 | 7,200 | 1,699 |
| 2018-06-13 | 1,693 | 1,696 | 1,690 | 1,696 | 11,100 | 1,696 |
| 2018-06-12 | 1,694 | 1,698 | 1,692 | 1,693 | 7,000 | 1,693 |
| 2018-06-11 | 1,694 | 1,696 | 1,692 | 1,692 | 12,500 | 1,692 |
| 2018-06-08 | 1,694 | 1,695 | 1,689 | 1,691 | 13,700 | 1,691 |
| 2018-06-07 | 1,699 | 1,699 | 1,688 | 1,692 | 11,500 | 1,692 |
| 2018-06-06 | 1,681 | 1,695 | 1,681 | 1,694 | 34,800 | 1,694 |
| 2018-06-05 | 1,680 | 1,702 | 1,679 | 1,684 | 205,400 | 1,684 |
| 2018-06-04 | 1,695 | 1,702 | 1,677 | 1,702 | 72,900 | 1,702 |
| 2018-06-01 | 1,705 | 1,718 | 1,682 | 1,682 | 38,700 | 1,682 |
| 2018-05-31 | 1,730 | 1,745 | 1,685 | 1,721 | 73,500 | 1,721 |
| 2018-05-30 | 1,855 | 1,860 | 1,852 | 1,855 | 1,400 | 1,855 |
| 2018-05-29 | 1,869 | 1,885 | 1,856 | 1,857 | 2,000 | 1,857 |
| 2018-05-28 | 1,871 | 1,884 | 1,860 | 1,869 | 1,900 | 1,869 |
| 2018-05-25 | 1,870 | 1,870 | 1,865 | 1,865 | 1,800 | 1,865 |
| 2018-05-24 | 1,867 | 1,882 | 1,867 | 1,882 | 1,700 | 1,882 |
| 2018-05-23 | 1,886 | 1,886 | 1,872 | 1,872 | 600 | 1,872 |
| 2018-05-22 | 1,889 | 1,890 | 1,870 | 1,886 | 3,500 | 1,886 |
| 2018-05-21 | 1,873 | 1,882 | 1,871 | 1,882 | 1,700 | 1,882 |
| 2018-05-18 | 1,908 | 1,908 | 1,862 | 1,873 | 4,700 | 1,873 |
| 2018-05-17 | 1,920 | 1,920 | 1,893 | 1,908 | 2,400 | 1,908 |
| 2018-05-16 | 1,925 | 1,948 | 1,916 | 1,925 | 2,100 | 1,925 |
| 2018-05-15 | 1,921 | 1,950 | 1,921 | 1,943 | 2,300 | 1,943 |
| 2018-05-14 | 1,965 | 1,967 | 1,858 | 1,961 | 9,100 | 1,961 |
| 2018-05-11 | 1,934 | 1,968 | 1,934 | 1,967 | 3,100 | 1,967 |
| 2018-05-10 | 1,924 | 1,940 | 1,924 | 1,939 | 1,100 | 1,939 |
| 2018-05-09 | 1,946 | 1,946 | 1,914 | 1,943 | 2,000 | 1,943 |
| 2018-05-08 | 1,910 | 1,941 | 1,910 | 1,941 | 4,400 | 1,941 |
| 2018-05-07 | 1,898 | 1,908 | 1,898 | 1,908 | 1,200 | 1,908 |
| 2018-05-02 | 1,897 | 1,898 | 1,891 | 1,898 | 800 | 1,898 |
| 2018-05-01 | 1,884 | 1,899 | 1,884 | 1,898 | 700 | 1,898 |
| 2018-04-27 | 1,915 | 1,915 | 1,882 | 1,891 | 2,000 | 1,891 |
| 2018-04-26 | 1,910 | 1,919 | 1,906 | 1,915 | 1,200 | 1,915 |
| 2018-04-25 | 1,910 | 1,910 | 1,910 | 1,910 | 900 | 1,910 |
| 2018-04-24 | 1,888 | 1,905 | 1,887 | 1,905 | 3,400 | 1,905 |
| 2018-04-23 | 1,888 | 1,888 | 1,880 | 1,880 | 600 | 1,880 |
| 2018-04-20 | 1,887 | 1,888 | 1,887 | 1,888 | 500 | 1,888 |
| 2018-04-19 | 1,860 | 1,887 | 1,860 | 1,887 | 1,100 | 1,887 |
| 2018-04-18 | 1,862 | 1,870 | 1,831 | 1,861 | 1,500 | 1,861 |
| 2018-04-17 | 1,879 | 1,879 | 1,861 | 1,868 | 500 | 1,868 |
| 2018-04-16 | 1,872 | 1,872 | 1,858 | 1,867 | 1,400 | 1,867 |
| 2018-04-13 | 1,848 | 1,872 | 1,848 | 1,872 | 1,200 | 1,872 |
| 2018-04-12 | 1,832 | 1,859 | 1,832 | 1,848 | 2,000 | 1,848 |
| 2018-04-11 | 1,873 | 1,882 | 1,800 | 1,848 | 3,100 | 1,848 |
| 2018-04-10 | 1,885 | 1,885 | 1,872 | 1,873 | 1,000 | 1,873 |
| 2018-04-09 | 1,873 | 1,884 | 1,873 | 1,873 | 1,300 | 1,873 |
| 2018-04-06 | 1,887 | 1,891 | 1,866 | 1,872 | 1,600 | 1,872 |
| 2018-04-05 | 1,910 | 1,910 | 1,904 | 1,904 | 1,200 | 1,904 |
| 2018-04-04 | 1,881 | 1,912 | 1,881 | 1,907 | 2,500 | 1,907 |
| 2018-04-03 | 1,864 | 1,877 | 1,861 | 1,876 | 1,400 | 1,876 |
| 2018-03-30 | 1,895 | 1,917 | 1,895 | 1,903 | 2,500 | 1,903 |
| 2018-03-29 | 1,890 | 1,890 | 1,875 | 1,890 | 1,200 | 1,890 |
| 2018-03-28 | 1,837 | 1,895 | 1,837 | 1,891 | 2,600 | 1,891 |
| 2018-03-27 | 1,849 | 1,853 | 1,825 | 1,837 | 3,000 | 1,837 |
| 2018-03-26 | 1,870 | 1,870 | 1,842 | 1,853 | 1,600 | 1,853 |
| 2018-03-23 | 1,820 | 1,901 | 1,802 | 1,877 | 3,800 | 1,877 |
| 2018-03-22 | 1,879 | 1,925 | 1,870 | 1,925 | 3,300 | 1,925 |
| 2018-03-20 | 1,854 | 1,879 | 1,854 | 1,879 | 1,300 | 1,879 |
| 2018-03-19 | 1,837 | 1,880 | 1,837 | 1,866 | 1,000 | 1,866 |
| 2018-03-16 | 1,866 | 1,881 | 1,837 | 1,837 | 1,500 | 1,837 |
| 2018-03-15 | 1,843 | 1,888 | 1,843 | 1,888 | 3,600 | 1,888 |
| 2018-03-14 | 1,816 | 1,843 | 1,816 | 1,843 | 900 | 1,843 |
| 2018-03-13 | 1,790 | 1,815 | 1,784 | 1,815 | 1,000 | 1,815 |
| 2018-03-12 | 1,786 | 1,809 | 1,777 | 1,798 | 1,300 | 1,798 |
| 2018-03-09 | 1,801 | 1,809 | 1,780 | 1,794 | 2,300 | 1,794 |
| 2018-03-08 | 1,810 | 1,810 | 1,808 | 1,810 | 400 | 1,810 |
| 2018-03-07 | 1,809 | 1,821 | 1,809 | 1,817 | 1,000 | 1,817 |
| 2018-03-06 | 1,781 | 1,821 | 1,781 | 1,806 | 2,700 | 1,806 |
| 2018-03-05 | 1,860 | 1,860 | 1,777 | 1,777 | 2,800 | 1,777 |
| 2018-03-02 | 1,851 | 1,855 | 1,813 | 1,822 | 1,500 | 1,822 |
| 2018-03-01 | 1,843 | 1,865 | 1,843 | 1,853 | 1,900 | 1,853 |
| 2018-02-28 | 1,851 | 1,880 | 1,842 | 1,868 | 1,600 | 1,868 |
| 2018-02-27 | 1,850 | 1,855 | 1,830 | 1,852 | 1,800 | 1,852 |
| 2018-02-26 | 1,825 | 1,840 | 1,807 | 1,812 | 1,100 | 1,812 |
| 2018-02-23 | 1,787 | 1,813 | 1,785 | 1,812 | 2,400 | 1,812 |
| 2018-02-22 | 1,769 | 1,781 | 1,747 | 1,781 | 2,400 | 1,781 |
| 2018-02-21 | 1,756 | 1,773 | 1,740 | 1,758 | 2,100 | 1,758 |
| 2018-02-20 | 1,720 | 1,746 | 1,720 | 1,746 | 1,500 | 1,746 |
| 2018-02-19 | 1,699 | 1,720 | 1,699 | 1,715 | 1,500 | 1,715 |
| 2018-02-16 | 1,682 | 1,717 | 1,682 | 1,685 | 2,400 | 1,685 |
| 2018-02-15 | 1,723 | 1,728 | 1,682 | 1,682 | 5,100 | 1,682 |
| 2018-02-14 | 1,796 | 1,798 | 1,717 | 1,718 | 5,200 | 1,718 |
| 2018-02-13 | 1,838 | 1,838 | 1,797 | 1,797 | 2,700 | 1,797 |
| 2018-02-09 | 1,813 | 1,846 | 1,813 | 1,838 | 2,500 | 1,838 |
| 2018-02-08 | 1,796 | 1,877 | 1,796 | 1,877 | 5,100 | 1,877 |
| 2018-02-07 | 1,765 | 1,806 | 1,765 | 1,797 | 4,000 | 1,797 |
| 2018-02-06 | 1,800 | 1,823 | 1,750 | 1,757 | 7,100 | 1,757 |
| 2018-02-05 | 1,852 | 1,858 | 1,828 | 1,832 | 4,100 | 1,832 |
| 2018-02-02 | 1,864 | 1,869 | 1,853 | 1,854 | 2,400 | 1,854 |
| 2018-02-01 | 1,853 | 1,871 | 1,853 | 1,871 | 1,600 | 1,871 |
| 2018-01-31 | 1,869 | 1,882 | 1,858 | 1,858 | 2,000 | 1,858 |
| 2018-01-30 | 1,876 | 1,890 | 1,870 | 1,870 | 1,600 | 1,870 |
| 2018-01-29 | 1,878 | 1,895 | 1,875 | 1,876 | 1,900 | 1,876 |
| 2018-01-26 | 1,870 | 1,881 | 1,870 | 1,878 | 1,300 | 1,878 |
| 2018-01-25 | 1,874 | 1,883 | 1,870 | 1,872 | 2,500 | 1,872 |
| 2018-01-24 | 1,867 | 1,878 | 1,867 | 1,873 | 2,300 | 1,873 |
| 2018-01-23 | 1,866 | 1,896 | 1,866 | 1,869 | 1,600 | 1,869 |
| 2018-01-22 | 1,875 | 1,897 | 1,858 | 1,866 | 2,800 | 1,866 |
| 2018-01-19 | 1,852 | 1,874 | 1,852 | 1,874 | 2,000 | 1,874 |
| 2018-01-18 | 1,880 | 1,893 | 1,867 | 1,868 | 2,300 | 1,868 |
| 2018-01-17 | 1,906 | 1,906 | 1,880 | 1,880 | 3,800 | 1,880 |
| 2018-01-16 | 1,907 | 1,919 | 1,907 | 1,913 | 1,000 | 1,913 |
| 2018-01-15 | 1,929 | 1,929 | 1,906 | 1,911 | 2,600 | 1,911 |
| 2018-01-12 | 1,913 | 1,928 | 1,905 | 1,919 | 2,800 | 1,919 |
| 2018-01-11 | 1,920 | 1,930 | 1,911 | 1,913 | 2,200 | 1,913 |
| 2018-01-10 | 1,910 | 1,910 | 1,901 | 1,906 | 1,500 | 1,906 |
| 2018-01-09 | 1,901 | 1,907 | 1,900 | 1,905 | 1,400 | 1,905 |
| 2018-01-05 | 1,905 | 1,919 | 1,894 | 1,904 | 1,500 | 1,904 |
| 2018-01-04 | 1,901 | 1,925 | 1,901 | 1,909 | 1,600 | 1,909 |
分割・併合履歴 ： [2012-03-28]1株→3株
