9468 (株)KADOKAWA 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 | 1,155 | 1,156 | 1,134 | 1,154 | 174,600 | 577 |
| 2018-12-27 | 1,156 | 1,164 | 1,133 | 1,155 | 266,000 | 577.50 |
| 2018-12-26 | 1,074 | 1,113 | 1,074 | 1,097 | 169,100 | 548.50 |
| 2018-12-25 | 1,092 | 1,095 | 1,051 | 1,070 | 347,200 | 535 |
| 2018-12-21 | 1,152 | 1,158 | 1,128 | 1,129 | 226,100 | 564.50 |
| 2018-12-20 | 1,196 | 1,213 | 1,160 | 1,169 | 293,600 | 584.50 |
| 2018-12-19 | 1,189 | 1,222 | 1,184 | 1,204 | 253,800 | 602 |
| 2018-12-18 | 1,225 | 1,235 | 1,189 | 1,198 | 270,700 | 599 |
| 2018-12-17 | 1,250 | 1,251 | 1,236 | 1,239 | 197,200 | 619.50 |
| 2018-12-14 | 1,274 | 1,285 | 1,252 | 1,258 | 219,400 | 629 |
| 2018-12-13 | 1,262 | 1,292 | 1,260 | 1,278 | 280,400 | 639 |
| 2018-12-12 | 1,279 | 1,284 | 1,250 | 1,258 | 186,200 | 629 |
| 2018-12-11 | 1,262 | 1,269 | 1,245 | 1,261 | 229,100 | 630.50 |
| 2018-12-10 | 1,270 | 1,291 | 1,259 | 1,260 | 208,800 | 630 |
| 2018-12-07 | 1,310 | 1,318 | 1,270 | 1,282 | 490,800 | 641 |
| 2018-12-06 | 1,370 | 1,370 | 1,322 | 1,324 | 218,000 | 662 |
| 2018-12-05 | 1,321 | 1,368 | 1,319 | 1,368 | 296,400 | 684 |
| 2018-12-04 | 1,339 | 1,355 | 1,329 | 1,341 | 625,800 | 670.50 |
| 2018-12-03 | 1,391 | 1,395 | 1,321 | 1,326 | 815,500 | 663 |
| 2018-11-30 | 1,418 | 1,425 | 1,397 | 1,411 | 619,100 | 705.50 |
| 2018-11-29 | 1,382 | 1,427 | 1,379 | 1,411 | 592,400 | 705.50 |
| 2018-11-28 | 1,394 | 1,401 | 1,373 | 1,382 | 368,100 | 691 |
| 2018-11-27 | 1,392 | 1,392 | 1,376 | 1,386 | 230,700 | 693 |
| 2018-11-26 | 1,396 | 1,404 | 1,379 | 1,389 | 234,900 | 694.50 |
| 2018-11-22 | 1,396 | 1,396 | 1,370 | 1,385 | 185,900 | 692.50 |
| 2018-11-21 | 1,376 | 1,395 | 1,367 | 1,393 | 328,100 | 696.50 |
| 2018-11-20 | 1,381 | 1,401 | 1,373 | 1,396 | 342,500 | 698 |
| 2018-11-19 | 1,380 | 1,406 | 1,378 | 1,393 | 432,000 | 696.50 |
| 2018-11-16 | 1,360 | 1,374 | 1,355 | 1,368 | 184,700 | 684 |
| 2018-11-15 | 1,321 | 1,361 | 1,317 | 1,361 | 351,900 | 680.50 |
| 2018-11-14 | 1,357 | 1,357 | 1,332 | 1,335 | 252,700 | 667.50 |
| 2018-11-13 | 1,331 | 1,365 | 1,310 | 1,360 | 501,600 | 680 |
| 2018-11-12 | 1,335 | 1,385 | 1,329 | 1,373 | 832,500 | 686.50 |
| 2018-11-09 | 1,222 | 1,374 | 1,221 | 1,343 | 2,192,800 | 671.50 |
| 2018-11-08 | 1,144 | 1,186 | 1,142 | 1,177 | 364,700 | 588.50 |
| 2018-11-07 | 1,146 | 1,151 | 1,136 | 1,146 | 238,200 | 573 |
| 2018-11-06 | 1,128 | 1,158 | 1,127 | 1,157 | 242,900 | 578.50 |
| 2018-11-05 | 1,139 | 1,156 | 1,136 | 1,145 | 176,500 | 572.50 |
| 2018-11-02 | 1,129 | 1,138 | 1,122 | 1,137 | 157,700 | 568.50 |
| 2018-11-01 | 1,136 | 1,151 | 1,129 | 1,139 | 372,000 | 569.50 |
| 2018-10-31 | 1,113 | 1,129 | 1,111 | 1,126 | 225,300 | 563 |
| 2018-10-30 | 1,091 | 1,102 | 1,085 | 1,094 | 410,400 | 547 |
| 2018-10-29 | 1,095 | 1,107 | 1,087 | 1,094 | 334,800 | 547 |
| 2018-10-26 | 1,101 | 1,107 | 1,080 | 1,097 | 506,600 | 548.50 |
| 2018-10-25 | 1,124 | 1,131 | 1,104 | 1,104 | 393,600 | 552 |
| 2018-10-24 | 1,156 | 1,159 | 1,142 | 1,154 | 185,800 | 577 |
| 2018-10-23 | 1,168 | 1,172 | 1,149 | 1,150 | 155,700 | 575 |
| 2018-10-22 | 1,163 | 1,180 | 1,157 | 1,175 | 167,400 | 587.50 |
| 2018-10-19 | 1,145 | 1,169 | 1,144 | 1,168 | 223,300 | 584 |
| 2018-10-18 | 1,151 | 1,167 | 1,143 | 1,145 | 215,300 | 572.50 |
| 2018-10-17 | 1,135 | 1,148 | 1,126 | 1,148 | 269,600 | 574 |
| 2018-10-16 | 1,118 | 1,127 | 1,116 | 1,121 | 269,000 | 560.50 |
| 2018-10-15 | 1,146 | 1,147 | 1,127 | 1,127 | 249,100 | 563.50 |
| 2018-10-12 | 1,150 | 1,167 | 1,139 | 1,150 | 822,500 | 575 |
| 2018-10-11 | 1,166 | 1,174 | 1,158 | 1,164 | 338,600 | 582 |
| 2018-10-10 | 1,200 | 1,221 | 1,196 | 1,202 | 216,300 | 601 |
| 2018-10-09 | 1,200 | 1,209 | 1,191 | 1,199 | 452,400 | 599.50 |
| 2018-10-05 | 1,225 | 1,226 | 1,209 | 1,217 | 377,900 | 608.50 |
| 2018-10-04 | 1,235 | 1,246 | 1,228 | 1,235 | 274,600 | 617.50 |
| 2018-10-03 | 1,245 | 1,250 | 1,231 | 1,238 | 189,400 | 619 |
| 2018-10-02 | 1,245 | 1,259 | 1,238 | 1,239 | 310,200 | 619.50 |
| 2018-10-01 | 1,238 | 1,258 | 1,226 | 1,253 | 325,500 | 626.50 |
| 2018-09-28 | 1,240 | 1,253 | 1,234 | 1,243 | 238,200 | 621.50 |
| 2018-09-27 | 1,241 | 1,256 | 1,225 | 1,243 | 246,800 | 621.50 |
| 2018-09-26 | 1,237 | 1,245 | 1,222 | 1,243 | 372,600 | 621.50 |
| 2018-09-25 | 1,246 | 1,265 | 1,242 | 1,255 | 333,800 | 627.50 |
| 2018-09-21 | 1,244 | 1,247 | 1,230 | 1,243 | 278,200 | 621.50 |
| 2018-09-20 | 1,209 | 1,241 | 1,194 | 1,237 | 410,000 | 618.50 |
| 2018-09-19 | 1,200 | 1,213 | 1,194 | 1,207 | 298,100 | 603.50 |
| 2018-09-18 | 1,200 | 1,200 | 1,178 | 1,188 | 374,900 | 594 |
| 2018-09-14 | 1,222 | 1,224 | 1,208 | 1,210 | 216,100 | 605 |
| 2018-09-13 | 1,212 | 1,220 | 1,201 | 1,212 | 244,500 | 606 |
| 2018-09-12 | 1,240 | 1,247 | 1,209 | 1,215 | 296,600 | 607.50 |
| 2018-09-11 | 1,239 | 1,242 | 1,230 | 1,236 | 205,900 | 618 |
| 2018-09-10 | 1,222 | 1,243 | 1,221 | 1,236 | 203,700 | 618 |
| 2018-09-07 | 1,221 | 1,232 | 1,211 | 1,222 | 212,300 | 611 |
| 2018-09-06 | 1,222 | 1,232 | 1,209 | 1,225 | 175,300 | 612.50 |
| 2018-09-05 | 1,209 | 1,234 | 1,205 | 1,223 | 261,500 | 611.50 |
| 2018-09-04 | 1,218 | 1,223 | 1,201 | 1,207 | 193,300 | 603.50 |
| 2018-09-03 | 1,225 | 1,228 | 1,206 | 1,216 | 315,300 | 608 |
| 2018-08-31 | 1,210 | 1,220 | 1,210 | 1,214 | 156,600 | 607 |
| 2018-08-30 | 1,225 | 1,227 | 1,215 | 1,221 | 318,800 | 610.50 |
| 2018-08-29 | 1,221 | 1,226 | 1,217 | 1,221 | 210,900 | 610.50 |
| 2018-08-28 | 1,233 | 1,241 | 1,215 | 1,218 | 178,500 | 609 |
| 2018-08-27 | 1,219 | 1,232 | 1,210 | 1,227 | 238,500 | 613.50 |
| 2018-08-24 | 1,230 | 1,233 | 1,219 | 1,219 | 167,500 | 609.50 |
| 2018-08-23 | 1,223 | 1,234 | 1,214 | 1,226 | 228,600 | 613 |
| 2018-08-22 | 1,206 | 1,232 | 1,199 | 1,223 | 303,800 | 611.50 |
| 2018-08-21 | 1,193 | 1,217 | 1,193 | 1,208 | 384,200 | 604 |
| 2018-08-20 | 1,182 | 1,203 | 1,181 | 1,194 | 324,700 | 597 |
| 2018-08-17 | 1,161 | 1,197 | 1,159 | 1,182 | 579,800 | 591 |
| 2018-08-16 | 1,133 | 1,144 | 1,124 | 1,142 | 269,000 | 571 |
| 2018-08-15 | 1,135 | 1,136 | 1,114 | 1,135 | 196,700 | 567.50 |
| 2018-08-14 | 1,101 | 1,143 | 1,097 | 1,139 | 286,100 | 569.50 |
| 2018-08-13 | 1,100 | 1,100 | 1,084 | 1,090 | 486,000 | 545 |
| 2018-08-10 | 1,141 | 1,141 | 1,101 | 1,105 | 1,157,900 | 552.50 |
| 2018-08-09 | 1,209 | 1,211 | 1,157 | 1,171 | 612,500 | 585.50 |
| 2018-08-08 | 1,216 | 1,218 | 1,207 | 1,208 | 211,500 | 604 |
| 2018-08-07 | 1,209 | 1,220 | 1,201 | 1,212 | 288,100 | 606 |
| 2018-08-06 | 1,216 | 1,228 | 1,202 | 1,204 | 290,100 | 602 |
| 2018-08-03 | 1,221 | 1,224 | 1,210 | 1,212 | 267,000 | 606 |
| 2018-08-02 | 1,200 | 1,229 | 1,199 | 1,225 | 277,400 | 612.50 |
| 2018-08-01 | 1,188 | 1,202 | 1,184 | 1,198 | 183,200 | 599 |
| 2018-07-31 | 1,180 | 1,210 | 1,175 | 1,189 | 436,100 | 594.50 |
| 2018-07-30 | 1,182 | 1,183 | 1,160 | 1,162 | 437,800 | 581 |
| 2018-07-27 | 1,186 | 1,203 | 1,183 | 1,187 | 205,800 | 593.50 |
| 2018-07-26 | 1,169 | 1,188 | 1,162 | 1,186 | 243,000 | 593 |
| 2018-07-25 | 1,163 | 1,169 | 1,157 | 1,160 | 155,800 | 580 |
| 2018-07-24 | 1,165 | 1,165 | 1,154 | 1,162 | 236,800 | 581 |
| 2018-07-23 | 1,160 | 1,169 | 1,158 | 1,160 | 282,200 | 580 |
| 2018-07-20 | 1,162 | 1,173 | 1,157 | 1,164 | 288,900 | 582 |
| 2018-07-19 | 1,180 | 1,184 | 1,167 | 1,173 | 328,200 | 586.50 |
| 2018-07-18 | 1,180 | 1,196 | 1,175 | 1,178 | 376,400 | 589 |
| 2018-07-17 | 1,158 | 1,194 | 1,158 | 1,183 | 354,000 | 591.50 |
| 2018-07-13 | 1,161 | 1,170 | 1,155 | 1,158 | 353,700 | 579 |
| 2018-07-12 | 1,176 | 1,181 | 1,161 | 1,161 | 371,400 | 580.50 |
| 2018-07-11 | 1,176 | 1,181 | 1,168 | 1,176 | 186,300 | 588 |
| 2018-07-10 | 1,201 | 1,204 | 1,182 | 1,184 | 415,100 | 592 |
| 2018-07-09 | 1,197 | 1,206 | 1,189 | 1,205 | 168,200 | 602.50 |
| 2018-07-06 | 1,184 | 1,195 | 1,179 | 1,189 | 227,800 | 594.50 |
| 2018-07-05 | 1,181 | 1,191 | 1,171 | 1,176 | 233,100 | 588 |
| 2018-07-04 | 1,161 | 1,186 | 1,157 | 1,181 | 209,400 | 590.50 |
| 2018-07-03 | 1,193 | 1,194 | 1,162 | 1,175 | 433,100 | 587.50 |
| 2018-07-02 | 1,225 | 1,229 | 1,193 | 1,194 | 159,200 | 597 |
| 2018-06-29 | 1,200 | 1,231 | 1,200 | 1,225 | 218,000 | 612.50 |
| 2018-06-28 | 1,209 | 1,218 | 1,193 | 1,206 | 209,600 | 603 |
| 2018-06-27 | 1,213 | 1,218 | 1,200 | 1,210 | 169,400 | 605 |
| 2018-06-26 | 1,206 | 1,220 | 1,200 | 1,208 | 180,100 | 604 |
| 2018-06-25 | 1,234 | 1,234 | 1,212 | 1,216 | 175,600 | 608 |
| 2018-06-22 | 1,192 | 1,220 | 1,191 | 1,219 | 252,600 | 609.50 |
| 2018-06-21 | 1,223 | 1,229 | 1,208 | 1,208 | 166,200 | 604 |
| 2018-06-20 | 1,213 | 1,238 | 1,199 | 1,233 | 311,500 | 616.50 |
| 2018-06-19 | 1,250 | 1,253 | 1,218 | 1,219 | 234,600 | 609.50 |
| 2018-06-18 | 1,255 | 1,255 | 1,234 | 1,240 | 201,500 | 620 |
| 2018-06-15 | 1,253 | 1,280 | 1,253 | 1,260 | 362,100 | 630 |
| 2018-06-14 | 1,240 | 1,250 | 1,235 | 1,246 | 149,300 | 623 |
| 2018-06-13 | 1,230 | 1,248 | 1,228 | 1,244 | 166,600 | 622 |
| 2018-06-12 | 1,244 | 1,253 | 1,228 | 1,228 | 286,000 | 614 |
| 2018-06-11 | 1,215 | 1,231 | 1,211 | 1,225 | 243,000 | 612.50 |
| 2018-06-08 | 1,196 | 1,217 | 1,192 | 1,207 | 212,600 | 603.50 |
| 2018-06-07 | 1,207 | 1,230 | 1,205 | 1,205 | 302,900 | 602.50 |
| 2018-06-06 | 1,186 | 1,209 | 1,186 | 1,204 | 320,500 | 602 |
| 2018-06-05 | 1,186 | 1,191 | 1,169 | 1,185 | 269,800 | 592.50 |
| 2018-06-04 | 1,150 | 1,186 | 1,147 | 1,186 | 422,700 | 593 |
| 2018-06-01 | 1,141 | 1,154 | 1,132 | 1,150 | 346,700 | 575 |
| 2018-05-31 | 1,130 | 1,149 | 1,121 | 1,149 | 298,900 | 574.50 |
| 2018-05-30 | 1,119 | 1,128 | 1,105 | 1,125 | 345,200 | 562.50 |
| 2018-05-29 | 1,137 | 1,139 | 1,121 | 1,124 | 180,800 | 562 |
| 2018-05-28 | 1,140 | 1,157 | 1,128 | 1,140 | 444,100 | 570 |
| 2018-05-25 | 1,142 | 1,143 | 1,125 | 1,128 | 412,000 | 564 |
| 2018-05-24 | 1,175 | 1,175 | 1,140 | 1,147 | 498,900 | 573.50 |
| 2018-05-23 | 1,187 | 1,191 | 1,170 | 1,180 | 502,100 | 590 |
| 2018-05-22 | 1,194 | 1,196 | 1,187 | 1,190 | 252,000 | 595 |
| 2018-05-21 | 1,204 | 1,207 | 1,188 | 1,192 | 203,500 | 596 |
| 2018-05-18 | 1,200 | 1,202 | 1,191 | 1,198 | 242,600 | 599 |
| 2018-05-17 | 1,200 | 1,221 | 1,199 | 1,201 | 615,000 | 600.50 |
| 2018-05-16 | 1,164 | 1,190 | 1,162 | 1,188 | 396,000 | 594 |
| 2018-05-15 | 1,184 | 1,190 | 1,161 | 1,168 | 559,400 | 584 |
| 2018-05-14 | 1,250 | 1,252 | 1,178 | 1,184 | 1,556,500 | 592 |
| 2018-05-11 | 1,260 | 1,300 | 1,214 | 1,243 | 1,985,300 | 621.50 |
| 2018-05-10 | 1,179 | 1,181 | 1,155 | 1,157 | 391,100 | 578.50 |
| 2018-05-09 | 1,187 | 1,191 | 1,163 | 1,191 | 227,100 | 595.50 |
| 2018-05-08 | 1,166 | 1,191 | 1,166 | 1,187 | 209,600 | 593.50 |
| 2018-05-07 | 1,159 | 1,167 | 1,151 | 1,167 | 145,300 | 583.50 |
| 2018-05-02 | 1,151 | 1,156 | 1,145 | 1,156 | 87,100 | 578 |
| 2018-05-01 | 1,133 | 1,153 | 1,127 | 1,153 | 180,600 | 576.50 |
| 2018-04-27 | 1,151 | 1,160 | 1,123 | 1,132 | 596,600 | 566 |
| 2018-04-26 | 1,179 | 1,181 | 1,163 | 1,178 | 149,700 | 589 |
| 2018-04-25 | 1,170 | 1,180 | 1,168 | 1,176 | 154,200 | 588 |
| 2018-04-24 | 1,180 | 1,185 | 1,165 | 1,175 | 171,400 | 587.50 |
| 2018-04-23 | 1,189 | 1,194 | 1,169 | 1,172 | 119,400 | 586 |
| 2018-04-20 | 1,199 | 1,207 | 1,183 | 1,190 | 234,400 | 595 |
| 2018-04-19 | 1,196 | 1,208 | 1,183 | 1,187 | 258,600 | 593.50 |
| 2018-04-18 | 1,145 | 1,205 | 1,145 | 1,197 | 649,200 | 598.50 |
| 2018-04-17 | 1,134 | 1,143 | 1,126 | 1,140 | 202,600 | 570 |
| 2018-04-16 | 1,126 | 1,138 | 1,122 | 1,133 | 183,900 | 566.50 |
| 2018-04-13 | 1,129 | 1,135 | 1,120 | 1,127 | 168,700 | 563.50 |
| 2018-04-12 | 1,120 | 1,135 | 1,114 | 1,123 | 176,500 | 561.50 |
| 2018-04-11 | 1,135 | 1,135 | 1,117 | 1,123 | 131,400 | 561.50 |
| 2018-04-10 | 1,128 | 1,134 | 1,108 | 1,131 | 254,700 | 565.50 |
| 2018-04-09 | 1,118 | 1,137 | 1,114 | 1,136 | 255,800 | 568 |
| 2018-04-06 | 1,110 | 1,127 | 1,106 | 1,118 | 246,400 | 559 |
| 2018-04-05 | 1,100 | 1,122 | 1,097 | 1,112 | 237,200 | 556 |
| 2018-04-04 | 1,090 | 1,099 | 1,085 | 1,093 | 243,700 | 546.50 |
| 2018-04-03 | 1,085 | 1,093 | 1,078 | 1,085 | 301,800 | 542.50 |
| 2018-03-30 | 1,098 | 1,115 | 1,096 | 1,109 | 231,800 | 554.50 |
| 2018-03-29 | 1,087 | 1,099 | 1,077 | 1,092 | 338,100 | 546 |
| 2018-03-28 | 1,065 | 1,074 | 1,057 | 1,072 | 325,800 | 536 |
| 2018-03-27 | 1,081 | 1,092 | 1,071 | 1,092 | 400,200 | 546 |
| 2018-03-26 | 1,077 | 1,080 | 1,066 | 1,077 | 549,500 | 538.50 |
| 2018-03-23 | 1,082 | 1,123 | 1,071 | 1,082 | 598,800 | 541 |
| 2018-03-22 | 1,146 | 1,146 | 1,091 | 1,102 | 1,183,500 | 551 |
| 2018-03-20 | 1,155 | 1,159 | 1,142 | 1,155 | 345,400 | 577.50 |
| 2018-03-19 | 1,173 | 1,178 | 1,155 | 1,159 | 254,500 | 579.50 |
| 2018-03-16 | 1,178 | 1,186 | 1,173 | 1,177 | 233,100 | 588.50 |
| 2018-03-15 | 1,192 | 1,193 | 1,174 | 1,178 | 403,900 | 589 |
| 2018-03-14 | 1,195 | 1,203 | 1,186 | 1,193 | 150,700 | 596.50 |
| 2018-03-13 | 1,180 | 1,214 | 1,176 | 1,207 | 351,800 | 603.50 |
| 2018-03-12 | 1,169 | 1,179 | 1,152 | 1,175 | 336,600 | 587.50 |
| 2018-03-09 | 1,185 | 1,186 | 1,162 | 1,165 | 256,800 | 582.50 |
| 2018-03-08 | 1,183 | 1,188 | 1,162 | 1,167 | 369,300 | 583.50 |
| 2018-03-07 | 1,182 | 1,198 | 1,180 | 1,185 | 241,500 | 592.50 |
| 2018-03-06 | 1,189 | 1,199 | 1,185 | 1,189 | 183,400 | 594.50 |
| 2018-03-05 | 1,192 | 1,195 | 1,175 | 1,176 | 234,100 | 588 |
| 2018-03-02 | 1,200 | 1,203 | 1,186 | 1,190 | 372,500 | 595 |
| 2018-03-01 | 1,209 | 1,222 | 1,205 | 1,210 | 355,000 | 605 |
| 2018-02-28 | 1,240 | 1,240 | 1,210 | 1,213 | 471,300 | 606.50 |
| 2018-02-27 | 1,241 | 1,250 | 1,225 | 1,248 | 472,400 | 624 |
| 2018-02-26 | 1,236 | 1,254 | 1,225 | 1,251 | 429,600 | 625.50 |
| 2018-02-23 | 1,220 | 1,238 | 1,202 | 1,233 | 259,000 | 616.50 |
| 2018-02-22 | 1,194 | 1,223 | 1,190 | 1,217 | 435,400 | 608.50 |
| 2018-02-21 | 1,196 | 1,202 | 1,188 | 1,197 | 370,700 | 598.50 |
| 2018-02-20 | 1,207 | 1,208 | 1,192 | 1,194 | 316,200 | 597 |
| 2018-02-19 | 1,198 | 1,206 | 1,177 | 1,206 | 540,700 | 603 |
| 2018-02-16 | 1,200 | 1,214 | 1,183 | 1,190 | 436,300 | 595 |
| 2018-02-15 | 1,206 | 1,228 | 1,177 | 1,179 | 839,600 | 589.50 |
| 2018-02-14 | 1,234 | 1,283 | 1,202 | 1,206 | 666,100 | 603 |
| 2018-02-13 | 1,186 | 1,234 | 1,182 | 1,233 | 779,200 | 616.50 |
| 2018-02-09 | 1,195 | 1,202 | 1,158 | 1,175 | 1,338,400 | 587.50 |
| 2018-02-08 | 1,320 | 1,339 | 1,311 | 1,325 | 325,900 | 662.50 |
| 2018-02-07 | 1,331 | 1,354 | 1,317 | 1,317 | 342,900 | 658.50 |
| 2018-02-06 | 1,341 | 1,349 | 1,290 | 1,308 | 526,800 | 654 |
| 2018-02-05 | 1,410 | 1,413 | 1,384 | 1,384 | 404,100 | 692 |
| 2018-02-02 | 1,419 | 1,440 | 1,412 | 1,423 | 364,200 | 711.50 |
| 2018-02-01 | 1,389 | 1,422 | 1,386 | 1,420 | 404,100 | 710 |
| 2018-01-31 | 1,390 | 1,397 | 1,371 | 1,375 | 264,200 | 687.50 |
| 2018-01-30 | 1,401 | 1,408 | 1,389 | 1,398 | 213,600 | 699 |
| 2018-01-29 | 1,420 | 1,421 | 1,401 | 1,403 | 126,300 | 701.50 |
| 2018-01-26 | 1,407 | 1,429 | 1,407 | 1,420 | 251,900 | 710 |
| 2018-01-25 | 1,424 | 1,433 | 1,395 | 1,407 | 281,400 | 703.50 |
| 2018-01-24 | 1,385 | 1,427 | 1,383 | 1,424 | 356,700 | 712 |
| 2018-01-23 | 1,384 | 1,400 | 1,375 | 1,381 | 207,300 | 690.50 |
| 2018-01-22 | 1,370 | 1,383 | 1,368 | 1,374 | 124,700 | 687 |
| 2018-01-19 | 1,385 | 1,390 | 1,367 | 1,367 | 144,800 | 683.50 |
| 2018-01-18 | 1,410 | 1,410 | 1,382 | 1,382 | 253,500 | 691 |
| 2018-01-17 | 1,398 | 1,407 | 1,396 | 1,399 | 133,400 | 699.50 |
| 2018-01-16 | 1,410 | 1,422 | 1,398 | 1,402 | 221,100 | 701 |
| 2018-01-15 | 1,424 | 1,434 | 1,403 | 1,408 | 164,500 | 704 |
| 2018-01-12 | 1,424 | 1,431 | 1,404 | 1,412 | 232,900 | 706 |
| 2018-01-11 | 1,433 | 1,438 | 1,418 | 1,427 | 148,900 | 713.50 |
| 2018-01-10 | 1,414 | 1,444 | 1,414 | 1,433 | 246,100 | 716.50 |
| 2018-01-09 | 1,430 | 1,434 | 1,396 | 1,410 | 227,200 | 705 |
| 2018-01-05 | 1,429 | 1,446 | 1,418 | 1,430 | 228,400 | 715 |
| 2018-01-04 | 1,412 | 1,444 | 1,412 | 1,436 | 510,200 | 718 |
分割・併合履歴 ： [2021-12-29]1株→2株
