6184 (株)鎌倉新書 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 | 1,479 | 1,523 | 1,390 | 1,409 | 1,195,400 | 1,409 |
| 2018-12-27 | 1,469 | 1,498 | 1,409 | 1,476 | 1,027,400 | 1,476 |
| 2018-12-26 | 1,470 | 1,482 | 1,340 | 1,379 | 1,493,100 | 1,379 |
| 2018-12-25 | 1,350 | 1,445 | 1,350 | 1,434 | 1,111,000 | 1,434 |
| 2018-12-21 | 1,501 | 1,535 | 1,420 | 1,448 | 1,501,600 | 1,448 |
| 2018-12-20 | 1,521 | 1,538 | 1,461 | 1,525 | 1,731,300 | 1,525 |
| 2018-12-19 | 1,530 | 1,579 | 1,501 | 1,540 | 2,102,600 | 1,540 |
| 2018-12-18 | 1,476 | 1,587 | 1,441 | 1,534 | 3,617,800 | 1,534 |
| 2018-12-17 | 1,381 | 1,500 | 1,371 | 1,492 | 4,030,800 | 1,492 |
| 2018-12-14 | 1,312 | 1,359 | 1,216 | 1,327 | 3,986,800 | 1,327 |
| 2018-12-13 | 1,184 | 1,194 | 1,134 | 1,167 | 383,500 | 1,167 |
| 2018-12-12 | 1,104 | 1,174 | 1,104 | 1,168 | 322,200 | 1,168 |
| 2018-12-11 | 1,195 | 1,198 | 1,096 | 1,104 | 438,000 | 1,104 |
| 2018-12-10 | 1,146 | 1,171 | 1,124 | 1,154 | 363,900 | 1,154 |
| 2018-12-07 | 1,158 | 1,208 | 1,158 | 1,190 | 516,900 | 1,190 |
| 2018-12-06 | 1,229 | 1,249 | 1,115 | 1,132 | 735,600 | 1,132 |
| 2018-12-05 | 1,217 | 1,273 | 1,200 | 1,258 | 591,700 | 1,258 |
| 2018-12-04 | 1,300 | 1,364 | 1,227 | 1,277 | 1,019,200 | 1,277 |
| 2018-12-03 | 1,265 | 1,300 | 1,210 | 1,296 | 765,500 | 1,296 |
| 2018-11-30 | 1,188 | 1,264 | 1,163 | 1,254 | 894,900 | 1,254 |
| 2018-11-29 | 1,140 | 1,181 | 1,111 | 1,172 | 521,500 | 1,172 |
| 2018-11-28 | 1,057 | 1,136 | 1,049 | 1,120 | 448,100 | 1,120 |
| 2018-11-27 | 1,092 | 1,099 | 1,021 | 1,049 | 300,400 | 1,049 |
| 2018-11-26 | 1,060 | 1,075 | 1,022 | 1,072 | 216,400 | 1,072 |
| 2018-11-22 | 1,014 | 1,053 | 994 | 1,046 | 210,500 | 1,046 |
| 2018-11-21 | 982 | 1,016 | 974 | 999 | 160,900 | 999 |
| 2018-11-20 | 1,024 | 1,025 | 983 | 996 | 187,200 | 996 |
| 2018-11-19 | 975 | 1,021 | 975 | 1,015 | 186,800 | 1,015 |
| 2018-11-16 | 997 | 1,024 | 966 | 975 | 211,800 | 975 |
| 2018-11-15 | 975 | 1,013 | 958 | 993 | 241,700 | 993 |
| 2018-11-14 | 1,006 | 1,046 | 980 | 982 | 451,900 | 982 |
| 2018-11-13 | 1,025 | 1,059 | 1,015 | 1,041 | 238,700 | 1,041 |
| 2018-11-12 | 1,078 | 1,094 | 1,049 | 1,062 | 168,600 | 1,062 |
| 2018-11-09 | 1,085 | 1,110 | 1,065 | 1,086 | 166,000 | 1,086 |
| 2018-11-08 | 1,123 | 1,125 | 1,074 | 1,084 | 216,200 | 1,084 |
| 2018-11-07 | 1,071 | 1,112 | 1,056 | 1,085 | 243,500 | 1,085 |
| 2018-11-06 | 1,161 | 1,167 | 1,062 | 1,082 | 419,200 | 1,082 |
| 2018-11-05 | 1,110 | 1,170 | 1,100 | 1,152 | 369,200 | 1,152 |
| 2018-11-02 | 1,086 | 1,132 | 1,083 | 1,121 | 324,500 | 1,121 |
| 2018-11-01 | 1,067 | 1,096 | 1,036 | 1,091 | 236,900 | 1,091 |
| 2018-10-31 | 1,140 | 1,170 | 1,063 | 1,072 | 599,700 | 1,072 |
| 2018-10-30 | 1,023 | 1,103 | 1,013 | 1,086 | 482,000 | 1,086 |
| 2018-10-29 | 1,118 | 1,136 | 1,045 | 1,050 | 401,700 | 1,050 |
| 2018-10-26 | 1,177 | 1,199 | 1,106 | 1,117 | 347,200 | 1,117 |
| 2018-10-25 | 1,164 | 1,192 | 1,153 | 1,161 | 318,600 | 1,161 |
| 2018-10-24 | 1,243 | 1,288 | 1,202 | 1,224 | 232,100 | 1,224 |
| 2018-10-23 | 1,251 | 1,278 | 1,226 | 1,246 | 165,000 | 1,246 |
| 2018-10-22 | 1,257 | 1,264 | 1,209 | 1,254 | 288,100 | 1,254 |
| 2018-10-19 | 1,240 | 1,282 | 1,232 | 1,267 | 243,400 | 1,267 |
| 2018-10-18 | 1,305 | 1,309 | 1,252 | 1,254 | 245,000 | 1,254 |
| 2018-10-17 | 1,313 | 1,317 | 1,274 | 1,291 | 280,600 | 1,291 |
| 2018-10-16 | 1,318 | 1,345 | 1,260 | 1,292 | 491,900 | 1,292 |
| 2018-10-15 | 1,379 | 1,385 | 1,297 | 1,304 | 406,900 | 1,304 |
| 2018-10-12 | 1,280 | 1,358 | 1,280 | 1,353 | 324,200 | 1,353 |
| 2018-10-11 | 1,245 | 1,323 | 1,239 | 1,300 | 518,700 | 1,300 |
| 2018-10-10 | 1,344 | 1,384 | 1,290 | 1,319 | 470,000 | 1,319 |
| 2018-10-09 | 1,400 | 1,404 | 1,315 | 1,344 | 593,900 | 1,344 |
| 2018-10-05 | 1,320 | 1,427 | 1,305 | 1,424 | 890,300 | 1,424 |
| 2018-10-04 | 1,348 | 1,348 | 1,307 | 1,335 | 610,500 | 1,335 |
| 2018-10-03 | 1,406 | 1,410 | 1,356 | 1,359 | 619,800 | 1,359 |
| 2018-10-02 | 1,525 | 1,545 | 1,411 | 1,429 | 806,400 | 1,429 |
| 2018-10-01 | 1,465 | 1,518 | 1,461 | 1,516 | 359,300 | 1,516 |
| 2018-09-28 | 1,464 | 1,507 | 1,461 | 1,490 | 430,700 | 1,490 |
| 2018-09-27 | 1,455 | 1,519 | 1,438 | 1,463 | 619,600 | 1,463 |
| 2018-09-26 | 1,520 | 1,535 | 1,470 | 1,485 | 765,900 | 1,485 |
| 2018-09-25 | 1,505 | 1,595 | 1,500 | 1,553 | 1,183,100 | 1,553 |
| 2018-09-21 | 1,614 | 1,647 | 1,423 | 1,486 | 2,731,300 | 1,486 |
| 2018-09-20 | 1,490 | 1,553 | 1,460 | 1,553 | 1,274,900 | 1,553 |
| 2018-09-19 | 1,420 | 1,456 | 1,380 | 1,453 | 997,000 | 1,453 |
| 2018-09-18 | 1,403 | 1,425 | 1,346 | 1,370 | 815,600 | 1,370 |
| 2018-09-14 | 1,280 | 1,393 | 1,228 | 1,390 | 1,696,400 | 1,390 |
| 2018-09-13 | 1,295 | 1,295 | 1,205 | 1,250 | 563,800 | 1,250 |
| 2018-09-12 | 1,298 | 1,312 | 1,251 | 1,270 | 497,000 | 1,270 |
| 2018-09-11 | 1,228 | 1,294 | 1,222 | 1,278 | 666,000 | 1,278 |
| 2018-09-10 | 1,170 | 1,215 | 1,161 | 1,215 | 435,800 | 1,215 |
| 2018-09-07 | 1,186 | 1,186 | 1,137 | 1,170 | 422,500 | 1,170 |
| 2018-09-06 | 1,146 | 1,189 | 1,113 | 1,163 | 626,100 | 1,163 |
| 2018-09-05 | 1,096 | 1,172 | 1,090 | 1,141 | 714,300 | 1,141 |
| 2018-09-04 | 1,064 | 1,099 | 1,053 | 1,089 | 491,200 | 1,089 |
| 2018-09-03 | 1,058 | 1,058 | 1,025 | 1,046 | 202,500 | 1,046 |
| 2018-08-31 | 1,038 | 1,076 | 1,033 | 1,060 | 256,800 | 1,060 |
| 2018-08-30 | 1,027 | 1,087 | 1,024 | 1,054 | 520,800 | 1,054 |
| 2018-08-29 | 975 | 1,027 | 950 | 1,027 | 363,700 | 1,027 |
| 2018-08-28 | 3,875 | 3,880 | 3,780 | 3,860 | 54,100 | 965 |
| 2018-08-27 | 3,750 | 3,815 | 3,710 | 3,815 | 54,600 | 953.75 |
| 2018-08-24 | 3,725 | 3,775 | 3,660 | 3,685 | 55,800 | 921.25 |
| 2018-08-23 | 3,550 | 3,685 | 3,540 | 3,670 | 48,900 | 917.50 |
| 2018-08-22 | 3,510 | 3,530 | 3,475 | 3,505 | 27,200 | 876.25 |
| 2018-08-21 | 3,565 | 3,580 | 3,470 | 3,505 | 27,600 | 876.25 |
| 2018-08-20 | 3,560 | 3,620 | 3,550 | 3,560 | 41,900 | 890 |
| 2018-08-17 | 3,500 | 3,545 | 3,405 | 3,520 | 50,300 | 880 |
| 2018-08-16 | 3,560 | 3,590 | 3,470 | 3,475 | 87,900 | 868.75 |
| 2018-08-15 | 3,630 | 3,730 | 3,540 | 3,570 | 57,200 | 892.50 |
| 2018-08-14 | 3,700 | 3,805 | 3,610 | 3,630 | 67,300 | 907.50 |
| 2018-08-13 | 3,750 | 3,795 | 3,650 | 3,730 | 69,800 | 932.50 |
| 2018-08-10 | 3,925 | 3,945 | 3,785 | 3,800 | 242,400 | 950 |
| 2018-08-09 | 3,510 | 3,670 | 3,475 | 3,635 | 68,600 | 908.75 |
| 2018-08-08 | 3,530 | 3,585 | 3,485 | 3,525 | 45,900 | 881.25 |
| 2018-08-07 | 3,600 | 3,645 | 3,505 | 3,565 | 41,100 | 891.25 |
| 2018-08-06 | 3,650 | 3,665 | 3,610 | 3,615 | 25,100 | 903.75 |
| 2018-08-03 | 3,690 | 3,745 | 3,650 | 3,650 | 39,100 | 912.50 |
| 2018-08-02 | 3,715 | 3,790 | 3,685 | 3,685 | 45,300 | 921.25 |
| 2018-08-01 | 3,615 | 3,780 | 3,610 | 3,740 | 54,400 | 935 |
| 2018-07-31 | 3,620 | 3,650 | 3,575 | 3,620 | 43,400 | 905 |
| 2018-07-30 | 3,750 | 3,750 | 3,650 | 3,660 | 57,700 | 915 |
| 2018-07-27 | 3,765 | 3,805 | 3,690 | 3,770 | 88,900 | 942.50 |
| 2018-07-26 | 3,925 | 3,960 | 3,735 | 3,800 | 102,400 | 950 |
| 2018-07-25 | 4,010 | 4,040 | 3,905 | 3,910 | 75,800 | 977.50 |
| 2018-07-24 | 4,000 | 4,080 | 3,975 | 4,035 | 27,300 | 1,008.75 |
| 2018-07-23 | 4,050 | 4,075 | 3,980 | 4,005 | 54,400 | 1,001.25 |
| 2018-07-20 | 4,150 | 4,215 | 4,030 | 4,050 | 92,600 | 1,012.50 |
| 2018-07-19 | 4,265 | 4,310 | 4,150 | 4,150 | 92,900 | 1,037.50 |
| 2018-07-18 | 4,190 | 4,320 | 4,180 | 4,300 | 143,300 | 1,075 |
| 2018-07-17 | 4,125 | 4,155 | 4,045 | 4,155 | 70,300 | 1,038.75 |
| 2018-07-13 | 4,020 | 4,145 | 3,985 | 4,125 | 137,900 | 1,031.25 |
| 2018-07-12 | 4,000 | 4,045 | 3,900 | 3,960 | 152,400 | 990 |
| 2018-07-11 | 3,910 | 3,910 | 3,805 | 3,825 | 39,600 | 956.25 |
| 2018-07-10 | 4,020 | 4,020 | 3,865 | 3,880 | 76,200 | 970 |
| 2018-07-09 | 3,960 | 4,045 | 3,920 | 3,960 | 115,200 | 990 |
| 2018-07-06 | 3,930 | 3,935 | 3,825 | 3,910 | 70,500 | 977.50 |
| 2018-07-05 | 3,880 | 3,930 | 3,785 | 3,880 | 94,700 | 970 |
| 2018-07-04 | 3,800 | 3,840 | 3,715 | 3,835 | 100,800 | 958.75 |
| 2018-07-03 | 3,720 | 3,805 | 3,540 | 3,730 | 112,400 | 932.50 |
| 2018-07-02 | 3,845 | 3,900 | 3,670 | 3,680 | 100,900 | 920 |
| 2018-06-29 | 3,825 | 3,915 | 3,790 | 3,855 | 135,900 | 963.75 |
| 2018-06-28 | 3,725 | 3,840 | 3,635 | 3,840 | 126,400 | 960 |
| 2018-06-27 | 3,515 | 3,800 | 3,515 | 3,745 | 246,700 | 936.25 |
| 2018-06-26 | 3,330 | 3,560 | 3,275 | 3,555 | 113,200 | 888.75 |
| 2018-06-25 | 3,625 | 3,625 | 3,360 | 3,365 | 112,400 | 841.25 |
| 2018-06-22 | 3,510 | 3,635 | 3,510 | 3,555 | 96,800 | 888.75 |
| 2018-06-21 | 3,485 | 3,690 | 3,485 | 3,580 | 189,600 | 895 |
| 2018-06-20 | 3,475 | 3,545 | 3,355 | 3,485 | 118,400 | 871.25 |
| 2018-06-19 | 3,300 | 3,460 | 3,295 | 3,435 | 192,000 | 858.75 |
| 2018-06-18 | 3,305 | 3,375 | 3,195 | 3,270 | 143,100 | 817.50 |
| 2018-06-15 | 3,250 | 3,315 | 3,110 | 3,310 | 316,000 | 827.50 |
| 2018-06-14 | 3,460 | 3,480 | 3,400 | 3,420 | 86,400 | 855 |
| 2018-06-13 | 3,475 | 3,520 | 3,315 | 3,460 | 136,200 | 865 |
| 2018-06-12 | 3,370 | 3,460 | 3,340 | 3,440 | 87,500 | 860 |
| 2018-06-11 | 3,280 | 3,345 | 3,265 | 3,330 | 54,500 | 832.50 |
| 2018-06-08 | 3,280 | 3,375 | 3,280 | 3,310 | 57,900 | 827.50 |
| 2018-06-07 | 3,300 | 3,375 | 3,255 | 3,350 | 81,200 | 837.50 |
| 2018-06-06 | 3,300 | 3,325 | 3,205 | 3,270 | 113,600 | 817.50 |
| 2018-06-05 | 3,340 | 3,385 | 3,325 | 3,365 | 75,300 | 841.25 |
| 2018-06-04 | 3,455 | 3,500 | 3,350 | 3,375 | 89,700 | 843.75 |
| 2018-06-01 | 3,490 | 3,515 | 3,425 | 3,485 | 38,200 | 871.25 |
| 2018-05-31 | 3,390 | 3,500 | 3,385 | 3,490 | 66,300 | 872.50 |
| 2018-05-30 | 3,390 | 3,450 | 3,380 | 3,395 | 81,800 | 848.75 |
| 2018-05-29 | 3,455 | 3,575 | 3,425 | 3,475 | 136,700 | 868.75 |
| 2018-05-28 | 3,685 | 3,690 | 3,470 | 3,520 | 250,400 | 880 |
| 2018-05-25 | 4,015 | 4,070 | 3,670 | 3,690 | 280,000 | 922.50 |
| 2018-05-24 | 3,795 | 3,960 | 3,770 | 3,945 | 200,900 | 986.25 |
| 2018-05-23 | 3,750 | 3,805 | 3,720 | 3,745 | 38,000 | 936.25 |
| 2018-05-22 | 3,840 | 3,850 | 3,740 | 3,770 | 41,500 | 942.50 |
| 2018-05-21 | 3,630 | 3,810 | 3,630 | 3,775 | 77,800 | 943.75 |
| 2018-05-18 | 3,685 | 3,695 | 3,640 | 3,645 | 59,300 | 911.25 |
| 2018-05-17 | 3,700 | 3,730 | 3,680 | 3,685 | 58,100 | 921.25 |
| 2018-05-16 | 3,715 | 3,795 | 3,685 | 3,685 | 83,000 | 921.25 |
| 2018-05-15 | 3,875 | 3,875 | 3,730 | 3,740 | 77,400 | 935 |
| 2018-05-14 | 3,765 | 3,875 | 3,730 | 3,830 | 92,900 | 957.50 |
| 2018-05-11 | 3,820 | 3,850 | 3,765 | 3,775 | 53,200 | 943.75 |
| 2018-05-10 | 3,810 | 3,880 | 3,795 | 3,825 | 87,900 | 956.25 |
| 2018-05-09 | 3,750 | 3,875 | 3,705 | 3,825 | 94,400 | 956.25 |
| 2018-05-08 | 3,815 | 3,825 | 3,750 | 3,765 | 92,600 | 941.25 |
| 2018-05-07 | 3,840 | 3,915 | 3,780 | 3,865 | 62,700 | 966.25 |
| 2018-05-02 | 3,745 | 3,830 | 3,715 | 3,820 | 83,100 | 955 |
| 2018-05-01 | 3,825 | 3,860 | 3,730 | 3,765 | 84,400 | 941.25 |
| 2018-04-27 | 3,695 | 3,920 | 3,695 | 3,785 | 321,900 | 946.25 |
| 2018-04-26 | 3,675 | 3,760 | 3,580 | 3,695 | 233,100 | 923.75 |
| 2018-04-25 | 3,695 | 3,820 | 3,655 | 3,675 | 155,500 | 918.75 |
| 2018-04-24 | 3,750 | 3,775 | 3,610 | 3,740 | 296,300 | 935 |
| 2018-04-23 | 3,950 | 4,025 | 3,780 | 3,800 | 231,300 | 950 |
| 2018-04-20 | 3,810 | 3,985 | 3,760 | 3,915 | 233,900 | 978.75 |
| 2018-04-19 | 3,910 | 4,030 | 3,835 | 3,850 | 310,000 | 962.50 |
| 2018-04-18 | 4,025 | 4,165 | 3,855 | 3,935 | 459,100 | 983.75 |
| 2018-04-17 | 4,160 | 4,305 | 3,945 | 4,060 | 597,300 | 1,015 |
| 2018-04-16 | 4,575 | 4,655 | 4,165 | 4,220 | 674,500 | 1,055 |
| 2018-04-13 | 4,330 | 4,620 | 4,330 | 4,575 | 903,200 | 1,143.75 |
| 2018-04-12 | 4,120 | 4,320 | 4,050 | 4,270 | 458,600 | 1,067.50 |
| 2018-04-11 | 4,100 | 4,160 | 3,940 | 4,125 | 358,800 | 1,031.25 |
| 2018-04-10 | 4,045 | 4,230 | 3,940 | 4,075 | 588,700 | 1,018.75 |
| 2018-04-09 | 4,330 | 4,520 | 4,040 | 4,050 | 829,800 | 1,012.50 |
| 2018-04-06 | 4,075 | 4,390 | 4,075 | 4,350 | 776,100 | 1,087.50 |
| 2018-04-05 | 3,805 | 4,210 | 3,780 | 4,165 | 741,500 | 1,041.25 |
| 2018-04-04 | 3,780 | 3,940 | 3,680 | 3,825 | 443,300 | 956.25 |
| 2018-04-03 | 3,605 | 3,770 | 3,565 | 3,745 | 291,800 | 936.25 |
| 2018-03-30 | 3,800 | 3,800 | 3,605 | 3,700 | 663,800 | 925 |
| 2018-03-29 | 3,500 | 3,875 | 3,500 | 3,805 | 854,000 | 951.25 |
| 2018-03-28 | 3,350 | 3,635 | 3,330 | 3,475 | 545,100 | 868.75 |
| 2018-03-27 | 3,520 | 3,695 | 3,310 | 3,405 | 829,400 | 851.25 |
| 2018-03-26 | 4,040 | 4,040 | 3,350 | 3,380 | 1,373,200 | 845 |
| 2018-03-23 | 3,780 | 4,080 | 3,725 | 4,050 | 1,133,300 | 1,012.50 |
| 2018-03-22 | 3,500 | 3,950 | 3,490 | 3,850 | 930,800 | 962.50 |
| 2018-03-20 | 3,415 | 3,530 | 3,380 | 3,445 | 320,600 | 861.25 |
| 2018-03-19 | 3,255 | 3,575 | 3,205 | 3,495 | 537,400 | 873.75 |
| 2018-03-16 | 3,260 | 3,380 | 3,180 | 3,300 | 244,100 | 825 |
| 2018-03-15 | 3,280 | 3,335 | 3,180 | 3,320 | 314,600 | 830 |
| 2018-03-14 | 2,961 | 3,280 | 2,960 | 3,210 | 492,100 | 802.50 |
| 2018-03-13 | 3,000 | 3,030 | 2,860 | 3,015 | 466,700 | 753.75 |
| 2018-03-12 | 2,835 | 2,948 | 2,810 | 2,916 | 637,300 | 729 |
| 2018-03-09 | 2,482 | 2,798 | 2,476 | 2,735 | 1,008,000 | 683.75 |
| 2018-03-08 | 2,300 | 2,339 | 2,248 | 2,298 | 98,400 | 574.50 |
| 2018-03-07 | 2,277 | 2,319 | 2,222 | 2,274 | 73,100 | 568.50 |
| 2018-03-06 | 2,189 | 2,274 | 2,151 | 2,253 | 62,600 | 563.25 |
| 2018-03-05 | 2,268 | 2,274 | 2,129 | 2,155 | 66,400 | 538.75 |
| 2018-03-02 | 2,250 | 2,319 | 2,250 | 2,289 | 48,600 | 572.25 |
| 2018-03-01 | 2,350 | 2,355 | 2,305 | 2,314 | 27,900 | 578.50 |
| 2018-02-28 | 2,310 | 2,375 | 2,300 | 2,346 | 80,300 | 586.50 |
| 2018-02-27 | 2,336 | 2,336 | 2,265 | 2,297 | 33,100 | 574.25 |
| 2018-02-26 | 2,369 | 2,369 | 2,290 | 2,309 | 44,500 | 577.25 |
| 2018-02-23 | 2,233 | 2,300 | 2,233 | 2,298 | 34,800 | 574.50 |
| 2018-02-22 | 2,268 | 2,323 | 2,237 | 2,265 | 56,400 | 566.25 |
| 2018-02-21 | 2,270 | 2,338 | 2,247 | 2,268 | 46,500 | 567 |
| 2018-02-20 | 2,310 | 2,310 | 2,259 | 2,264 | 32,400 | 566 |
| 2018-02-19 | 2,222 | 2,309 | 2,210 | 2,270 | 66,000 | 567.50 |
| 2018-02-16 | 2,153 | 2,195 | 2,136 | 2,191 | 33,200 | 547.75 |
| 2018-02-15 | 2,051 | 2,214 | 2,020 | 2,171 | 71,900 | 542.75 |
| 2018-02-14 | 2,093 | 2,154 | 2,013 | 2,059 | 89,200 | 514.75 |
| 2018-02-13 | 2,288 | 2,305 | 2,101 | 2,104 | 61,400 | 526 |
| 2018-02-09 | 2,113 | 2,263 | 2,105 | 2,234 | 82,700 | 558.50 |
| 2018-02-08 | 2,285 | 2,350 | 2,252 | 2,263 | 88,400 | 565.75 |
| 2018-02-07 | 2,448 | 2,522 | 2,261 | 2,261 | 131,600 | 565.25 |
| 2018-02-06 | 2,261 | 2,370 | 2,194 | 2,337 | 184,600 | 584.25 |
| 2018-02-05 | 2,355 | 2,438 | 2,150 | 2,411 | 243,200 | 602.75 |
| 2018-02-02 | 2,404 | 2,480 | 2,380 | 2,447 | 78,000 | 611.75 |
| 2018-02-01 | 2,351 | 2,404 | 2,332 | 2,396 | 75,700 | 599 |
| 2018-01-31 | 2,205 | 2,357 | 2,190 | 2,349 | 102,300 | 587.25 |
| 2018-01-30 | 2,296 | 2,304 | 2,239 | 2,255 | 55,800 | 563.75 |
| 2018-01-29 | 2,314 | 2,315 | 2,270 | 2,292 | 56,500 | 573 |
| 2018-01-26 | 2,295 | 2,339 | 2,291 | 2,321 | 60,800 | 580.25 |
| 2018-01-25 | 2,273 | 2,314 | 2,212 | 2,293 | 68,200 | 573.25 |
| 2018-01-24 | 2,210 | 2,272 | 2,206 | 2,259 | 71,200 | 564.75 |
| 2018-01-23 | 2,171 | 2,222 | 2,142 | 2,218 | 46,300 | 554.50 |
| 2018-01-22 | 2,160 | 2,193 | 2,120 | 2,163 | 68,500 | 540.75 |
| 2018-01-19 | 2,212 | 2,252 | 2,136 | 2,176 | 101,900 | 544 |
| 2018-01-18 | 2,250 | 2,294 | 2,215 | 2,222 | 97,300 | 555.50 |
| 2018-01-17 | 2,131 | 2,242 | 2,120 | 2,226 | 96,800 | 556.50 |
| 2018-01-16 | 2,128 | 2,149 | 2,091 | 2,147 | 34,700 | 536.75 |
| 2018-01-15 | 2,140 | 2,170 | 2,081 | 2,128 | 92,600 | 532 |
| 2018-01-12 | 1,989 | 2,098 | 1,988 | 2,083 | 216,100 | 520.75 |
| 2018-01-11 | 1,969 | 2,024 | 1,954 | 1,989 | 103,200 | 497.25 |
| 2018-01-10 | 1,954 | 1,973 | 1,935 | 1,948 | 43,200 | 487 |
| 2018-01-09 | 1,968 | 1,968 | 1,932 | 1,934 | 71,000 | 483.50 |
| 2018-01-05 | 1,990 | 2,007 | 1,942 | 1,955 | 79,600 | 488.75 |
| 2018-01-04 | 1,994 | 2,014 | 1,984 | 1,995 | 78,600 | 498.75 |
分割・併合履歴 ： [2018-08-29]1株→4株 [2016-09-28]1株→4株
