3760 (株)ケイブ 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 | 697 | 717 | 682 | 705 | 29,900 | 705 |
| 2018-12-27 | 698 | 698 | 662 | 687 | 45,800 | 687 |
| 2018-12-26 | 630 | 661 | 618 | 638 | 76,300 | 638 |
| 2018-12-25 | 611 | 637 | 608 | 610 | 106,900 | 610 |
| 2018-12-21 | 650 | 721 | 644 | 671 | 100,800 | 671 |
| 2018-12-20 | 705 | 743 | 651 | 666 | 161,000 | 666 |
| 2018-12-19 | 773 | 780 | 735 | 750 | 77,700 | 750 |
| 2018-12-18 | 800 | 820 | 760 | 779 | 128,900 | 779 |
| 2018-12-17 | 771 | 853 | 771 | 809 | 261,500 | 809 |
| 2018-12-14 | 828 | 933 | 760 | 798 | 1,062,100 | 798 |
| 2018-12-13 | 889 | 889 | 770 | 826 | 1,331,500 | 826 |
| 2018-12-12 | 739 | 739 | 739 | 739 | 5,200 | 739 |
| 2018-12-11 | 647 | 670 | 637 | 639 | 48,700 | 639 |
| 2018-12-10 | 675 | 675 | 648 | 649 | 49,500 | 649 |
| 2018-12-07 | 688 | 688 | 660 | 675 | 19,600 | 675 |
| 2018-12-06 | 650 | 681 | 646 | 668 | 99,300 | 668 |
| 2018-12-05 | 690 | 707 | 685 | 690 | 29,600 | 690 |
| 2018-12-04 | 701 | 721 | 686 | 692 | 38,600 | 692 |
| 2018-12-03 | 701 | 718 | 701 | 711 | 19,000 | 711 |
| 2018-11-30 | 701 | 712 | 697 | 698 | 46,500 | 698 |
| 2018-11-29 | 732 | 740 | 715 | 716 | 21,500 | 716 |
| 2018-11-28 | 712 | 735 | 709 | 732 | 20,900 | 732 |
| 2018-11-27 | 703 | 713 | 700 | 707 | 18,500 | 707 |
| 2018-11-26 | 718 | 722 | 690 | 701 | 31,400 | 701 |
| 2018-11-22 | 702 | 714 | 697 | 707 | 22,000 | 707 |
| 2018-11-21 | 702 | 721 | 692 | 699 | 37,200 | 699 |
| 2018-11-20 | 726 | 728 | 705 | 705 | 23,200 | 705 |
| 2018-11-19 | 706 | 753 | 706 | 735 | 42,000 | 735 |
| 2018-11-16 | 719 | 732 | 703 | 706 | 22,500 | 706 |
| 2018-11-15 | 731 | 744 | 710 | 717 | 40,700 | 717 |
| 2018-11-14 | 745 | 762 | 730 | 731 | 22,600 | 731 |
| 2018-11-13 | 755 | 769 | 735 | 755 | 22,900 | 755 |
| 2018-11-12 | 780 | 780 | 757 | 761 | 14,200 | 761 |
| 2018-11-09 | 783 | 801 | 781 | 782 | 23,200 | 782 |
| 2018-11-08 | 800 | 824 | 792 | 807 | 73,600 | 807 |
| 2018-11-07 | 754 | 812 | 754 | 805 | 42,600 | 805 |
| 2018-11-06 | 809 | 812 | 754 | 757 | 53,600 | 757 |
| 2018-11-05 | 777 | 829 | 777 | 808 | 35,500 | 808 |
| 2018-11-02 | 750 | 786 | 745 | 783 | 27,400 | 783 |
| 2018-11-01 | 745 | 777 | 741 | 760 | 23,300 | 760 |
| 2018-10-31 | 722 | 760 | 722 | 757 | 34,900 | 757 |
| 2018-10-30 | 683 | 731 | 671 | 718 | 55,900 | 718 |
| 2018-10-29 | 760 | 765 | 700 | 708 | 46,700 | 708 |
| 2018-10-26 | 783 | 783 | 719 | 733 | 58,000 | 733 |
| 2018-10-25 | 774 | 775 | 752 | 753 | 60,900 | 753 |
| 2018-10-24 | 813 | 815 | 796 | 804 | 21,400 | 804 |
| 2018-10-23 | 819 | 829 | 801 | 805 | 20,900 | 805 |
| 2018-10-22 | 814 | 830 | 804 | 826 | 19,300 | 826 |
| 2018-10-19 | 803 | 823 | 800 | 821 | 24,100 | 821 |
| 2018-10-18 | 828 | 839 | 816 | 827 | 24,500 | 827 |
| 2018-10-17 | 815 | 849 | 815 | 827 | 52,700 | 827 |
| 2018-10-16 | 800 | 815 | 775 | 813 | 85,100 | 813 |
| 2018-10-15 | 884 | 884 | 799 | 799 | 133,300 | 799 |
| 2018-10-12 | 847 | 900 | 818 | 874 | 144,200 | 874 |
| 2018-10-11 | 886 | 928 | 873 | 907 | 73,300 | 907 |
| 2018-10-10 | 945 | 982 | 935 | 946 | 34,100 | 946 |
| 2018-10-09 | 952 | 960 | 934 | 953 | 46,900 | 953 |
| 2018-10-05 | 974 | 980 | 956 | 969 | 35,100 | 969 |
| 2018-10-04 | 985 | 992 | 971 | 982 | 31,400 | 982 |
| 2018-10-03 | 999 | 999 | 982 | 992 | 22,900 | 992 |
| 2018-10-02 | 1,002 | 1,003 | 984 | 997 | 33,200 | 997 |
| 2018-10-01 | 1,009 | 1,015 | 993 | 1,003 | 36,800 | 1,003 |
| 2018-09-28 | 1,032 | 1,040 | 1,006 | 1,021 | 18,900 | 1,021 |
| 2018-09-27 | 1,042 | 1,058 | 1,008 | 1,019 | 36,500 | 1,019 |
| 2018-09-26 | 993 | 1,048 | 993 | 1,041 | 42,400 | 1,041 |
| 2018-09-25 | 999 | 1,008 | 989 | 991 | 43,300 | 991 |
| 2018-09-21 | 1,012 | 1,020 | 998 | 998 | 52,500 | 998 |
| 2018-09-20 | 1,000 | 1,045 | 997 | 1,019 | 45,700 | 1,019 |
| 2018-09-19 | 1,010 | 1,021 | 1,000 | 1,004 | 25,600 | 1,004 |
| 2018-09-18 | 1,012 | 1,012 | 985 | 995 | 34,200 | 995 |
| 2018-09-14 | 1,011 | 1,043 | 1,000 | 1,002 | 54,000 | 1,002 |
| 2018-09-13 | 1,014 | 1,032 | 983 | 1,024 | 51,500 | 1,024 |
| 2018-09-12 | 998 | 1,021 | 974 | 1,010 | 61,400 | 1,010 |
| 2018-09-11 | 977 | 1,015 | 960 | 1,007 | 87,800 | 1,007 |
| 2018-09-10 | 967 | 1,041 | 967 | 970 | 121,800 | 970 |
| 2018-09-07 | 995 | 1,000 | 961 | 972 | 62,900 | 972 |
| 2018-09-06 | 1,010 | 1,016 | 980 | 990 | 70,200 | 990 |
| 2018-09-05 | 1,038 | 1,045 | 1,002 | 1,016 | 82,300 | 1,016 |
| 2018-09-04 | 1,081 | 1,102 | 1,046 | 1,046 | 101,700 | 1,046 |
| 2018-09-03 | 1,130 | 1,133 | 1,063 | 1,090 | 160,600 | 1,090 |
| 2018-08-31 | 1,184 | 1,219 | 1,162 | 1,170 | 98,800 | 1,170 |
| 2018-08-30 | 1,172 | 1,221 | 1,168 | 1,201 | 185,900 | 1,201 |
| 2018-08-29 | 1,199 | 1,207 | 1,156 | 1,173 | 122,800 | 1,173 |
| 2018-08-28 | 1,268 | 1,269 | 1,140 | 1,202 | 381,100 | 1,202 |
| 2018-08-27 | 1,206 | 1,305 | 1,199 | 1,277 | 253,300 | 1,277 |
| 2018-08-24 | 1,161 | 1,255 | 1,161 | 1,227 | 367,000 | 1,227 |
| 2018-08-23 | 1,101 | 1,158 | 1,055 | 1,139 | 277,300 | 1,139 |
| 2018-08-22 | 1,137 | 1,207 | 1,083 | 1,101 | 914,300 | 1,101 |
| 2018-08-21 | 983 | 1,084 | 943 | 1,034 | 227,200 | 1,034 |
| 2018-08-20 | 985 | 1,029 | 981 | 982 | 38,300 | 982 |
| 2018-08-17 | 972 | 995 | 972 | 985 | 13,000 | 985 |
| 2018-08-16 | 973 | 989 | 960 | 972 | 27,200 | 972 |
| 2018-08-15 | 976 | 1,012 | 958 | 997 | 35,700 | 997 |
| 2018-08-14 | 942 | 979 | 942 | 975 | 47,200 | 975 |
| 2018-08-13 | 998 | 998 | 925 | 930 | 59,100 | 930 |
| 2018-08-10 | 1,010 | 1,023 | 982 | 982 | 35,900 | 982 |
| 2018-08-09 | 986 | 1,013 | 986 | 1,005 | 24,800 | 1,005 |
| 2018-08-08 | 952 | 1,021 | 932 | 1,017 | 55,000 | 1,017 |
| 2018-08-07 | 1,000 | 1,002 | 960 | 971 | 53,000 | 971 |
| 2018-08-06 | 989 | 1,008 | 989 | 994 | 18,500 | 994 |
| 2018-08-03 | 1,004 | 1,011 | 988 | 998 | 25,900 | 998 |
| 2018-08-02 | 1,003 | 1,023 | 1,003 | 1,009 | 24,700 | 1,009 |
| 2018-08-01 | 1,004 | 1,014 | 995 | 1,003 | 13,000 | 1,003 |
| 2018-07-31 | 1,001 | 1,025 | 985 | 1,020 | 29,200 | 1,020 |
| 2018-07-30 | 1,018 | 1,026 | 997 | 1,005 | 36,000 | 1,005 |
| 2018-07-27 | 1,040 | 1,040 | 1,010 | 1,017 | 31,400 | 1,017 |
| 2018-07-26 | 1,057 | 1,066 | 1,036 | 1,041 | 30,500 | 1,041 |
| 2018-07-25 | 1,056 | 1,080 | 1,044 | 1,072 | 59,000 | 1,072 |
| 2018-07-24 | 1,029 | 1,072 | 1,027 | 1,059 | 25,700 | 1,059 |
| 2018-07-23 | 1,029 | 1,053 | 1,016 | 1,032 | 24,800 | 1,032 |
| 2018-07-20 | 1,021 | 1,040 | 1,016 | 1,029 | 22,100 | 1,029 |
| 2018-07-19 | 1,045 | 1,055 | 1,029 | 1,051 | 30,100 | 1,051 |
| 2018-07-18 | 1,004 | 1,030 | 995 | 1,030 | 39,700 | 1,030 |
| 2018-07-17 | 1,001 | 1,010 | 975 | 989 | 45,900 | 989 |
| 2018-07-13 | 1,053 | 1,062 | 973 | 998 | 180,400 | 998 |
| 2018-07-12 | 1,058 | 1,081 | 1,039 | 1,065 | 34,500 | 1,065 |
| 2018-07-11 | 1,080 | 1,104 | 1,050 | 1,061 | 33,500 | 1,061 |
| 2018-07-10 | 1,123 | 1,140 | 1,092 | 1,096 | 38,200 | 1,096 |
| 2018-07-09 | 1,090 | 1,125 | 1,089 | 1,123 | 25,600 | 1,123 |
| 2018-07-06 | 1,031 | 1,096 | 1,025 | 1,090 | 73,100 | 1,090 |
| 2018-07-05 | 1,106 | 1,106 | 1,028 | 1,039 | 69,300 | 1,039 |
| 2018-07-04 | 1,157 | 1,157 | 1,050 | 1,076 | 102,900 | 1,076 |
| 2018-07-03 | 1,158 | 1,185 | 1,123 | 1,129 | 47,400 | 1,129 |
| 2018-07-02 | 1,221 | 1,221 | 1,152 | 1,157 | 48,900 | 1,157 |
| 2018-06-29 | 1,200 | 1,233 | 1,200 | 1,221 | 32,900 | 1,221 |
| 2018-06-28 | 1,241 | 1,249 | 1,201 | 1,219 | 44,400 | 1,219 |
| 2018-06-27 | 1,242 | 1,262 | 1,240 | 1,248 | 20,200 | 1,248 |
| 2018-06-26 | 1,237 | 1,259 | 1,217 | 1,242 | 47,000 | 1,242 |
| 2018-06-25 | 1,310 | 1,325 | 1,265 | 1,267 | 54,300 | 1,267 |
| 2018-06-22 | 1,336 | 1,347 | 1,310 | 1,315 | 19,300 | 1,315 |
| 2018-06-21 | 1,329 | 1,362 | 1,326 | 1,362 | 17,700 | 1,362 |
| 2018-06-20 | 1,310 | 1,353 | 1,290 | 1,342 | 44,300 | 1,342 |
| 2018-06-19 | 1,385 | 1,402 | 1,282 | 1,310 | 119,100 | 1,310 |
| 2018-06-18 | 1,412 | 1,418 | 1,358 | 1,384 | 82,100 | 1,384 |
| 2018-06-15 | 1,422 | 1,440 | 1,416 | 1,420 | 42,200 | 1,420 |
| 2018-06-14 | 1,435 | 1,467 | 1,433 | 1,440 | 48,300 | 1,440 |
| 2018-06-13 | 1,433 | 1,443 | 1,420 | 1,429 | 27,300 | 1,429 |
| 2018-06-12 | 1,425 | 1,455 | 1,422 | 1,426 | 25,100 | 1,426 |
| 2018-06-11 | 1,414 | 1,450 | 1,414 | 1,433 | 28,400 | 1,433 |
| 2018-06-08 | 1,461 | 1,472 | 1,440 | 1,444 | 64,300 | 1,444 |
| 2018-06-07 | 1,443 | 1,488 | 1,440 | 1,475 | 30,000 | 1,475 |
| 2018-06-06 | 1,492 | 1,510 | 1,450 | 1,452 | 88,200 | 1,452 |
| 2018-06-05 | 1,616 | 1,626 | 1,503 | 1,510 | 190,600 | 1,510 |
| 2018-06-04 | 1,594 | 1,771 | 1,546 | 1,656 | 337,900 | 1,656 |
| 2018-06-01 | 1,630 | 1,687 | 1,603 | 1,617 | 107,300 | 1,617 |
| 2018-05-31 | 1,630 | 1,645 | 1,598 | 1,614 | 54,700 | 1,614 |
| 2018-05-30 | 1,601 | 1,641 | 1,573 | 1,628 | 55,600 | 1,628 |
| 2018-05-29 | 1,663 | 1,667 | 1,600 | 1,641 | 56,600 | 1,641 |
| 2018-05-28 | 1,670 | 1,691 | 1,637 | 1,677 | 67,200 | 1,677 |
| 2018-05-25 | 1,601 | 1,668 | 1,563 | 1,647 | 118,300 | 1,647 |
| 2018-05-24 | 1,630 | 1,630 | 1,600 | 1,630 | 25,600 | 1,630 |
| 2018-05-23 | 1,648 | 1,665 | 1,608 | 1,645 | 39,200 | 1,645 |
| 2018-05-22 | 1,649 | 1,658 | 1,615 | 1,658 | 28,300 | 1,658 |
| 2018-05-21 | 1,608 | 1,641 | 1,590 | 1,638 | 46,500 | 1,638 |
| 2018-05-18 | 1,629 | 1,660 | 1,596 | 1,597 | 53,700 | 1,597 |
| 2018-05-17 | 1,571 | 1,608 | 1,550 | 1,589 | 34,300 | 1,589 |
| 2018-05-16 | 1,582 | 1,585 | 1,522 | 1,577 | 61,400 | 1,577 |
| 2018-05-15 | 1,621 | 1,635 | 1,543 | 1,604 | 147,000 | 1,604 |
| 2018-05-14 | 1,589 | 1,707 | 1,586 | 1,661 | 174,300 | 1,661 |
| 2018-05-11 | 1,525 | 1,630 | 1,521 | 1,625 | 203,800 | 1,625 |
| 2018-05-10 | 1,515 | 1,530 | 1,505 | 1,520 | 25,200 | 1,520 |
| 2018-05-09 | 1,520 | 1,527 | 1,493 | 1,507 | 30,200 | 1,507 |
| 2018-05-08 | 1,492 | 1,537 | 1,478 | 1,520 | 45,800 | 1,520 |
| 2018-05-07 | 1,460 | 1,490 | 1,445 | 1,490 | 28,500 | 1,490 |
| 2018-05-02 | 1,405 | 1,460 | 1,405 | 1,460 | 20,000 | 1,460 |
| 2018-05-01 | 1,426 | 1,434 | 1,408 | 1,415 | 19,500 | 1,415 |
| 2018-04-27 | 1,445 | 1,451 | 1,421 | 1,425 | 48,700 | 1,425 |
| 2018-04-26 | 1,470 | 1,487 | 1,440 | 1,458 | 55,200 | 1,458 |
| 2018-04-25 | 1,495 | 1,525 | 1,460 | 1,467 | 64,800 | 1,467 |
| 2018-04-24 | 1,479 | 1,525 | 1,461 | 1,513 | 63,700 | 1,513 |
| 2018-04-23 | 1,420 | 1,484 | 1,420 | 1,468 | 37,000 | 1,468 |
| 2018-04-20 | 1,406 | 1,469 | 1,406 | 1,438 | 46,400 | 1,438 |
| 2018-04-19 | 1,419 | 1,426 | 1,393 | 1,419 | 56,000 | 1,419 |
| 2018-04-18 | 1,405 | 1,459 | 1,390 | 1,418 | 69,100 | 1,418 |
| 2018-04-17 | 1,412 | 1,419 | 1,333 | 1,397 | 123,600 | 1,397 |
| 2018-04-16 | 1,440 | 1,440 | 1,368 | 1,392 | 94,400 | 1,392 |
| 2018-04-13 | 1,400 | 1,400 | 1,360 | 1,383 | 77,600 | 1,383 |
| 2018-04-12 | 1,359 | 1,403 | 1,355 | 1,397 | 50,900 | 1,397 |
| 2018-04-11 | 1,389 | 1,402 | 1,356 | 1,360 | 56,900 | 1,360 |
| 2018-04-10 | 1,402 | 1,413 | 1,379 | 1,389 | 32,400 | 1,389 |
| 2018-04-09 | 1,391 | 1,450 | 1,379 | 1,405 | 55,900 | 1,405 |
| 2018-04-06 | 1,427 | 1,445 | 1,405 | 1,406 | 46,900 | 1,406 |
| 2018-04-05 | 1,415 | 1,448 | 1,410 | 1,432 | 47,500 | 1,432 |
| 2018-04-04 | 1,454 | 1,462 | 1,409 | 1,411 | 65,700 | 1,411 |
| 2018-04-03 | 1,416 | 1,463 | 1,405 | 1,453 | 50,800 | 1,453 |
| 2018-03-30 | 1,458 | 1,500 | 1,441 | 1,466 | 52,800 | 1,466 |
| 2018-03-29 | 1,476 | 1,476 | 1,440 | 1,458 | 39,600 | 1,458 |
| 2018-03-28 | 1,421 | 1,468 | 1,420 | 1,461 | 61,600 | 1,461 |
| 2018-03-27 | 1,420 | 1,461 | 1,403 | 1,445 | 80,100 | 1,445 |
| 2018-03-26 | 1,380 | 1,392 | 1,323 | 1,392 | 159,100 | 1,392 |
| 2018-03-23 | 1,406 | 1,445 | 1,383 | 1,405 | 224,500 | 1,405 |
| 2018-03-22 | 1,523 | 1,528 | 1,480 | 1,496 | 133,500 | 1,496 |
| 2018-03-20 | 1,600 | 1,725 | 1,509 | 1,517 | 846,200 | 1,517 |
| 2018-03-19 | 1,629 | 1,636 | 1,566 | 1,610 | 105,000 | 1,610 |
| 2018-03-16 | 1,680 | 1,680 | 1,636 | 1,646 | 35,400 | 1,646 |
| 2018-03-15 | 1,674 | 1,683 | 1,651 | 1,680 | 43,900 | 1,680 |
| 2018-03-14 | 1,679 | 1,691 | 1,650 | 1,685 | 57,400 | 1,685 |
| 2018-03-13 | 1,651 | 1,707 | 1,649 | 1,704 | 107,100 | 1,704 |
| 2018-03-12 | 1,651 | 1,680 | 1,634 | 1,672 | 117,300 | 1,672 |
| 2018-03-09 | 1,657 | 1,657 | 1,613 | 1,642 | 60,900 | 1,642 |
| 2018-03-08 | 1,618 | 1,650 | 1,603 | 1,641 | 64,300 | 1,641 |
| 2018-03-07 | 1,560 | 1,630 | 1,530 | 1,617 | 124,800 | 1,617 |
| 2018-03-06 | 1,561 | 1,579 | 1,534 | 1,554 | 112,200 | 1,554 |
| 2018-03-05 | 1,621 | 1,639 | 1,514 | 1,529 | 243,000 | 1,529 |
| 2018-03-02 | 1,600 | 1,649 | 1,591 | 1,640 | 144,100 | 1,640 |
| 2018-03-01 | 1,663 | 1,677 | 1,620 | 1,666 | 168,800 | 1,666 |
| 2018-02-28 | 1,640 | 1,691 | 1,627 | 1,679 | 119,100 | 1,679 |
| 2018-02-27 | 1,702 | 1,702 | 1,640 | 1,649 | 204,500 | 1,649 |
| 2018-02-26 | 1,787 | 1,800 | 1,650 | 1,662 | 549,300 | 1,662 |
| 2018-02-23 | 1,890 | 1,900 | 1,759 | 1,785 | 532,000 | 1,785 |
| 2018-02-22 | 1,892 | 1,975 | 1,850 | 1,951 | 179,500 | 1,951 |
| 2018-02-21 | 1,876 | 1,950 | 1,866 | 1,911 | 102,400 | 1,911 |
| 2018-02-20 | 1,878 | 1,926 | 1,845 | 1,910 | 157,400 | 1,910 |
| 2018-02-19 | 1,778 | 1,883 | 1,778 | 1,838 | 195,000 | 1,838 |
| 2018-02-16 | 1,714 | 1,735 | 1,676 | 1,698 | 114,300 | 1,698 |
| 2018-02-15 | 1,644 | 1,712 | 1,602 | 1,676 | 132,000 | 1,676 |
| 2018-02-14 | 1,667 | 1,697 | 1,531 | 1,612 | 208,000 | 1,612 |
| 2018-02-13 | 1,756 | 1,788 | 1,667 | 1,667 | 127,300 | 1,667 |
| 2018-02-09 | 1,628 | 1,750 | 1,628 | 1,737 | 201,700 | 1,737 |
| 2018-02-08 | 1,755 | 1,850 | 1,754 | 1,794 | 196,400 | 1,794 |
| 2018-02-07 | 1,840 | 1,868 | 1,718 | 1,743 | 215,500 | 1,743 |
| 2018-02-06 | 1,821 | 1,900 | 1,621 | 1,720 | 532,800 | 1,720 |
| 2018-02-05 | 2,050 | 2,060 | 1,998 | 2,031 | 169,800 | 2,031 |
| 2018-02-02 | 2,140 | 2,200 | 2,085 | 2,113 | 174,200 | 2,113 |
| 2018-02-01 | 2,073 | 2,189 | 2,059 | 2,180 | 127,800 | 2,180 |
| 2018-01-31 | 2,065 | 2,096 | 2,026 | 2,054 | 54,000 | 2,054 |
| 2018-01-30 | 2,126 | 2,140 | 2,036 | 2,067 | 111,600 | 2,067 |
| 2018-01-29 | 2,130 | 2,150 | 2,089 | 2,119 | 73,600 | 2,119 |
| 2018-01-26 | 2,083 | 2,173 | 2,081 | 2,137 | 113,500 | 2,137 |
| 2018-01-25 | 2,055 | 2,100 | 2,047 | 2,078 | 47,000 | 2,078 |
| 2018-01-24 | 2,084 | 2,151 | 2,063 | 2,082 | 85,500 | 2,082 |
| 2018-01-23 | 2,060 | 2,103 | 2,036 | 2,100 | 68,800 | 2,100 |
| 2018-01-22 | 2,000 | 2,084 | 1,998 | 2,059 | 94,200 | 2,059 |
| 2018-01-19 | 1,980 | 2,025 | 1,955 | 1,975 | 72,000 | 1,975 |
| 2018-01-18 | 2,010 | 2,034 | 1,970 | 1,970 | 106,900 | 1,970 |
| 2018-01-17 | 2,079 | 2,089 | 1,980 | 1,990 | 210,300 | 1,990 |
| 2018-01-16 | 2,089 | 2,133 | 2,074 | 2,081 | 77,800 | 2,081 |
| 2018-01-15 | 2,091 | 2,138 | 2,077 | 2,084 | 116,600 | 2,084 |
| 2018-01-12 | 2,230 | 2,237 | 2,076 | 2,100 | 366,000 | 2,100 |
| 2018-01-11 | 2,266 | 2,267 | 2,187 | 2,196 | 144,400 | 2,196 |
| 2018-01-10 | 2,255 | 2,310 | 2,224 | 2,278 | 109,300 | 2,278 |
| 2018-01-09 | 2,240 | 2,298 | 2,230 | 2,274 | 94,500 | 2,274 |
| 2018-01-05 | 2,270 | 2,277 | 2,207 | 2,218 | 66,300 | 2,218 |
| 2018-01-04 | 2,259 | 2,285 | 2,213 | 2,222 | 83,600 | 2,222 |
分割・併合履歴 ： [2013-11-27]1株→100株
