2157 (株)コシダカホールディングス 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 | 1,343 | 1,354 | 1,311 | 1,318 | 469,500 | 1,318 |
| 2018-12-27 | 1,396 | 1,396 | 1,359 | 1,372 | 276,200 | 1,372 |
| 2018-12-26 | 1,300 | 1,360 | 1,300 | 1,321 | 372,000 | 1,321 |
| 2018-12-25 | 1,271 | 1,310 | 1,254 | 1,294 | 350,800 | 1,294 |
| 2018-12-21 | 1,362 | 1,379 | 1,318 | 1,338 | 374,300 | 1,338 |
| 2018-12-20 | 1,400 | 1,427 | 1,363 | 1,374 | 345,700 | 1,374 |
| 2018-12-19 | 1,410 | 1,450 | 1,409 | 1,423 | 258,100 | 1,423 |
| 2018-12-18 | 1,411 | 1,443 | 1,399 | 1,414 | 369,500 | 1,414 |
| 2018-12-17 | 1,428 | 1,454 | 1,418 | 1,441 | 288,000 | 1,441 |
| 2018-12-14 | 1,470 | 1,482 | 1,427 | 1,428 | 484,100 | 1,428 |
| 2018-12-13 | 1,450 | 1,473 | 1,424 | 1,455 | 316,100 | 1,455 |
| 2018-12-12 | 1,425 | 1,445 | 1,400 | 1,438 | 368,800 | 1,438 |
| 2018-12-11 | 1,443 | 1,459 | 1,390 | 1,398 | 598,200 | 1,398 |
| 2018-12-10 | 1,479 | 1,480 | 1,436 | 1,438 | 284,200 | 1,438 |
| 2018-12-07 | 1,455 | 1,502 | 1,454 | 1,500 | 329,300 | 1,500 |
| 2018-12-06 | 1,465 | 1,473 | 1,430 | 1,447 | 339,900 | 1,447 |
| 2018-12-05 | 1,465 | 1,492 | 1,462 | 1,475 | 326,300 | 1,475 |
| 2018-12-04 | 1,497 | 1,519 | 1,481 | 1,499 | 420,800 | 1,499 |
| 2018-12-03 | 1,548 | 1,548 | 1,501 | 1,512 | 426,500 | 1,512 |
| 2018-11-30 | 1,543 | 1,555 | 1,509 | 1,535 | 525,800 | 1,535 |
| 2018-11-29 | 1,535 | 1,559 | 1,514 | 1,531 | 763,500 | 1,531 |
| 2018-11-28 | 1,500 | 1,526 | 1,493 | 1,526 | 672,600 | 1,526 |
| 2018-11-27 | 1,491 | 1,504 | 1,474 | 1,483 | 483,200 | 1,483 |
| 2018-11-26 | 1,437 | 1,483 | 1,426 | 1,474 | 449,400 | 1,474 |
| 2018-11-22 | 1,384 | 1,450 | 1,381 | 1,445 | 596,400 | 1,445 |
| 2018-11-21 | 1,370 | 1,395 | 1,363 | 1,364 | 569,600 | 1,364 |
| 2018-11-20 | 1,400 | 1,409 | 1,390 | 1,394 | 384,300 | 1,394 |
| 2018-11-19 | 1,375 | 1,439 | 1,368 | 1,426 | 711,800 | 1,426 |
| 2018-11-16 | 1,348 | 1,378 | 1,341 | 1,364 | 306,900 | 1,364 |
| 2018-11-15 | 1,303 | 1,370 | 1,300 | 1,353 | 310,800 | 1,353 |
| 2018-11-14 | 1,319 | 1,358 | 1,307 | 1,313 | 536,700 | 1,313 |
| 2018-11-13 | 1,300 | 1,344 | 1,292 | 1,320 | 693,200 | 1,320 |
| 2018-11-12 | 1,398 | 1,412 | 1,323 | 1,325 | 610,300 | 1,325 |
| 2018-11-09 | 1,369 | 1,417 | 1,366 | 1,403 | 486,300 | 1,403 |
| 2018-11-08 | 1,383 | 1,389 | 1,347 | 1,356 | 424,200 | 1,356 |
| 2018-11-07 | 1,366 | 1,386 | 1,336 | 1,355 | 346,800 | 1,355 |
| 2018-11-06 | 1,409 | 1,409 | 1,351 | 1,362 | 483,600 | 1,362 |
| 2018-11-05 | 1,378 | 1,442 | 1,348 | 1,407 | 583,900 | 1,407 |
| 2018-11-02 | 1,373 | 1,396 | 1,337 | 1,382 | 695,800 | 1,382 |
| 2018-11-01 | 1,322 | 1,369 | 1,300 | 1,356 | 673,000 | 1,356 |
| 2018-10-31 | 1,332 | 1,357 | 1,308 | 1,313 | 1,313,800 | 1,313 |
| 2018-10-30 | 1,274 | 1,323 | 1,265 | 1,314 | 637,600 | 1,314 |
| 2018-10-29 | 1,312 | 1,342 | 1,298 | 1,304 | 672,900 | 1,304 |
| 2018-10-26 | 1,350 | 1,357 | 1,274 | 1,287 | 457,900 | 1,287 |
| 2018-10-25 | 1,373 | 1,386 | 1,327 | 1,342 | 850,600 | 1,342 |
| 2018-10-24 | 1,401 | 1,427 | 1,380 | 1,422 | 647,200 | 1,422 |
| 2018-10-23 | 1,367 | 1,383 | 1,346 | 1,356 | 578,200 | 1,356 |
| 2018-10-22 | 1,408 | 1,423 | 1,355 | 1,376 | 811,800 | 1,376 |
| 2018-10-19 | 1,460 | 1,477 | 1,427 | 1,437 | 524,100 | 1,437 |
| 2018-10-18 | 1,430 | 1,519 | 1,415 | 1,485 | 1,024,900 | 1,485 |
| 2018-10-17 | 1,462 | 1,475 | 1,422 | 1,445 | 761,100 | 1,445 |
| 2018-10-16 | 1,413 | 1,441 | 1,376 | 1,432 | 998,100 | 1,432 |
| 2018-10-15 | 1,480 | 1,480 | 1,376 | 1,399 | 2,031,400 | 1,399 |
| 2018-10-12 | 1,400 | 1,490 | 1,371 | 1,490 | 2,283,900 | 1,490 |
| 2018-10-11 | 1,150 | 1,205 | 1,133 | 1,190 | 858,900 | 1,190 |
| 2018-10-10 | 1,239 | 1,253 | 1,225 | 1,246 | 447,200 | 1,246 |
| 2018-10-09 | 1,261 | 1,265 | 1,230 | 1,235 | 403,100 | 1,235 |
| 2018-10-05 | 1,268 | 1,277 | 1,251 | 1,270 | 592,800 | 1,270 |
| 2018-10-04 | 1,275 | 1,283 | 1,252 | 1,270 | 480,600 | 1,270 |
| 2018-10-03 | 1,276 | 1,282 | 1,243 | 1,261 | 441,800 | 1,261 |
| 2018-10-02 | 1,310 | 1,319 | 1,276 | 1,293 | 459,300 | 1,293 |
| 2018-10-01 | 1,311 | 1,317 | 1,288 | 1,302 | 383,400 | 1,302 |
| 2018-09-28 | 1,294 | 1,326 | 1,285 | 1,304 | 449,500 | 1,304 |
| 2018-09-27 | 1,310 | 1,320 | 1,289 | 1,291 | 578,000 | 1,291 |
| 2018-09-26 | 1,275 | 1,301 | 1,262 | 1,301 | 514,200 | 1,301 |
| 2018-09-25 | 1,262 | 1,274 | 1,234 | 1,274 | 488,500 | 1,274 |
| 2018-09-21 | 1,220 | 1,266 | 1,218 | 1,266 | 677,400 | 1,266 |
| 2018-09-20 | 1,200 | 1,214 | 1,178 | 1,200 | 352,300 | 1,200 |
| 2018-09-19 | 1,198 | 1,223 | 1,185 | 1,210 | 369,700 | 1,210 |
| 2018-09-18 | 1,151 | 1,189 | 1,141 | 1,180 | 354,000 | 1,180 |
| 2018-09-14 | 1,160 | 1,184 | 1,150 | 1,172 | 396,700 | 1,172 |
| 2018-09-13 | 1,127 | 1,153 | 1,121 | 1,147 | 286,500 | 1,147 |
| 2018-09-12 | 1,136 | 1,150 | 1,105 | 1,128 | 350,500 | 1,128 |
| 2018-09-11 | 1,155 | 1,155 | 1,102 | 1,133 | 511,100 | 1,133 |
| 2018-09-10 | 1,148 | 1,177 | 1,140 | 1,161 | 233,300 | 1,161 |
| 2018-09-07 | 1,140 | 1,159 | 1,135 | 1,149 | 406,200 | 1,149 |
| 2018-09-06 | 1,179 | 1,187 | 1,135 | 1,142 | 541,100 | 1,142 |
| 2018-09-05 | 1,196 | 1,200 | 1,180 | 1,183 | 381,200 | 1,183 |
| 2018-09-04 | 1,182 | 1,202 | 1,162 | 1,198 | 633,300 | 1,198 |
| 2018-09-03 | 1,180 | 1,191 | 1,171 | 1,189 | 333,500 | 1,189 |
| 2018-08-31 | 1,180 | 1,187 | 1,168 | 1,171 | 323,700 | 1,171 |
| 2018-08-30 | 1,168 | 1,195 | 1,164 | 1,186 | 550,800 | 1,186 |
| 2018-08-29 | 1,204 | 1,204 | 1,148 | 1,168 | 1,118,900 | 1,168 |
| 2018-08-28 | 1,189 | 1,198 | 1,168 | 1,183 | 1,074,400 | 1,183 |
| 2018-08-27 | 1,129 | 1,180 | 1,122 | 1,175 | 932,000 | 1,175 |
| 2018-08-24 | 1,122 | 1,137 | 1,106 | 1,131 | 662,000 | 1,131 |
| 2018-08-23 | 1,106 | 1,138 | 1,102 | 1,131 | 556,400 | 1,131 |
| 2018-08-22 | 1,086 | 1,113 | 1,072 | 1,111 | 637,500 | 1,111 |
| 2018-08-21 | 1,120 | 1,120 | 1,084 | 1,086 | 802,700 | 1,086 |
| 2018-08-20 | 1,112 | 1,139 | 1,111 | 1,124 | 564,700 | 1,124 |
| 2018-08-17 | 1,121 | 1,142 | 1,116 | 1,119 | 459,900 | 1,119 |
| 2018-08-16 | 1,150 | 1,151 | 1,115 | 1,128 | 596,000 | 1,128 |
| 2018-08-15 | 1,188 | 1,214 | 1,161 | 1,165 | 552,500 | 1,165 |
| 2018-08-14 | 1,152 | 1,180 | 1,152 | 1,177 | 514,300 | 1,177 |
| 2018-08-13 | 1,146 | 1,183 | 1,137 | 1,143 | 656,400 | 1,143 |
| 2018-08-10 | 1,200 | 1,200 | 1,156 | 1,158 | 862,000 | 1,158 |
| 2018-08-09 | 1,213 | 1,220 | 1,202 | 1,202 | 580,100 | 1,202 |
| 2018-08-08 | 1,215 | 1,225 | 1,207 | 1,216 | 621,900 | 1,216 |
| 2018-08-07 | 1,231 | 1,234 | 1,206 | 1,222 | 454,700 | 1,222 |
| 2018-08-06 | 1,246 | 1,268 | 1,230 | 1,230 | 414,000 | 1,230 |
| 2018-08-03 | 1,295 | 1,295 | 1,245 | 1,246 | 517,200 | 1,246 |
| 2018-08-02 | 1,282 | 1,307 | 1,278 | 1,287 | 534,400 | 1,287 |
| 2018-08-01 | 1,295 | 1,304 | 1,278 | 1,281 | 651,800 | 1,281 |
| 2018-07-31 | 1,311 | 1,314 | 1,281 | 1,286 | 497,800 | 1,286 |
| 2018-07-30 | 1,334 | 1,336 | 1,297 | 1,315 | 439,700 | 1,315 |
| 2018-07-27 | 1,306 | 1,326 | 1,281 | 1,321 | 504,000 | 1,321 |
| 2018-07-26 | 1,305 | 1,314 | 1,286 | 1,306 | 315,400 | 1,306 |
| 2018-07-25 | 1,298 | 1,300 | 1,270 | 1,294 | 593,800 | 1,294 |
| 2018-07-24 | 1,309 | 1,323 | 1,293 | 1,306 | 450,400 | 1,306 |
| 2018-07-23 | 1,351 | 1,379 | 1,320 | 1,324 | 665,700 | 1,324 |
| 2018-07-20 | 1,350 | 1,389 | 1,332 | 1,343 | 629,200 | 1,343 |
| 2018-07-19 | 1,340 | 1,348 | 1,316 | 1,340 | 594,800 | 1,340 |
| 2018-07-18 | 1,345 | 1,347 | 1,315 | 1,341 | 668,300 | 1,341 |
| 2018-07-17 | 1,322 | 1,339 | 1,283 | 1,334 | 965,000 | 1,334 |
| 2018-07-13 | 1,313 | 1,366 | 1,305 | 1,329 | 1,433,300 | 1,329 |
| 2018-07-12 | 1,352 | 1,382 | 1,231 | 1,267 | 2,142,900 | 1,267 |
| 2018-07-11 | 1,481 | 1,493 | 1,452 | 1,485 | 291,200 | 1,485 |
| 2018-07-10 | 1,531 | 1,542 | 1,495 | 1,495 | 278,600 | 1,495 |
| 2018-07-09 | 1,470 | 1,525 | 1,464 | 1,519 | 234,800 | 1,519 |
| 2018-07-06 | 1,496 | 1,497 | 1,445 | 1,480 | 334,600 | 1,480 |
| 2018-07-05 | 1,553 | 1,590 | 1,480 | 1,487 | 313,100 | 1,487 |
| 2018-07-04 | 1,550 | 1,556 | 1,531 | 1,543 | 175,100 | 1,543 |
| 2018-07-03 | 1,573 | 1,617 | 1,553 | 1,566 | 290,100 | 1,566 |
| 2018-07-02 | 1,629 | 1,631 | 1,573 | 1,574 | 264,200 | 1,574 |
| 2018-06-29 | 1,640 | 1,656 | 1,618 | 1,630 | 221,000 | 1,630 |
| 2018-06-28 | 1,637 | 1,637 | 1,600 | 1,632 | 216,000 | 1,632 |
| 2018-06-27 | 1,602 | 1,660 | 1,596 | 1,652 | 199,600 | 1,652 |
| 2018-06-26 | 1,623 | 1,649 | 1,621 | 1,626 | 226,100 | 1,626 |
| 2018-06-25 | 1,706 | 1,707 | 1,645 | 1,652 | 311,400 | 1,652 |
| 2018-06-22 | 1,725 | 1,734 | 1,705 | 1,709 | 200,600 | 1,709 |
| 2018-06-21 | 1,705 | 1,742 | 1,701 | 1,726 | 144,900 | 1,726 |
| 2018-06-20 | 1,681 | 1,730 | 1,676 | 1,729 | 334,800 | 1,729 |
| 2018-06-19 | 1,675 | 1,726 | 1,675 | 1,698 | 339,100 | 1,698 |
| 2018-06-18 | 1,681 | 1,708 | 1,678 | 1,699 | 252,500 | 1,699 |
| 2018-06-15 | 1,717 | 1,720 | 1,672 | 1,681 | 377,900 | 1,681 |
| 2018-06-14 | 1,770 | 1,770 | 1,720 | 1,723 | 341,700 | 1,723 |
| 2018-06-13 | 1,722 | 1,797 | 1,718 | 1,774 | 617,800 | 1,774 |
| 2018-06-12 | 1,695 | 1,718 | 1,683 | 1,717 | 224,700 | 1,717 |
| 2018-06-11 | 1,680 | 1,715 | 1,680 | 1,706 | 175,000 | 1,706 |
| 2018-06-08 | 1,633 | 1,682 | 1,633 | 1,679 | 211,400 | 1,679 |
| 2018-06-07 | 1,648 | 1,653 | 1,621 | 1,650 | 282,000 | 1,650 |
| 2018-06-06 | 1,740 | 1,746 | 1,643 | 1,649 | 421,300 | 1,649 |
| 2018-06-05 | 1,715 | 1,748 | 1,703 | 1,736 | 257,000 | 1,736 |
| 2018-06-04 | 1,727 | 1,728 | 1,701 | 1,722 | 254,300 | 1,722 |
| 2018-06-01 | 1,715 | 1,719 | 1,683 | 1,711 | 312,800 | 1,711 |
| 2018-05-31 | 1,655 | 1,734 | 1,655 | 1,728 | 617,600 | 1,728 |
| 2018-05-30 | 1,610 | 1,656 | 1,593 | 1,654 | 337,900 | 1,654 |
| 2018-05-29 | 1,627 | 1,642 | 1,606 | 1,624 | 252,000 | 1,624 |
| 2018-05-28 | 6,580 | 6,580 | 6,460 | 6,490 | 70,400 | 1,622.50 |
| 2018-05-25 | 6,650 | 6,650 | 6,550 | 6,560 | 77,100 | 1,640 |
| 2018-05-24 | 6,680 | 6,800 | 6,660 | 6,720 | 96,800 | 1,680 |
| 2018-05-23 | 6,590 | 6,750 | 6,580 | 6,630 | 98,400 | 1,657.50 |
| 2018-05-22 | 6,660 | 6,690 | 6,520 | 6,610 | 127,900 | 1,652.50 |
| 2018-05-21 | 6,840 | 6,840 | 6,670 | 6,680 | 100,500 | 1,670 |
| 2018-05-18 | 6,770 | 6,860 | 6,710 | 6,830 | 90,000 | 1,707.50 |
| 2018-05-17 | 6,820 | 6,880 | 6,740 | 6,770 | 68,700 | 1,692.50 |
| 2018-05-16 | 6,580 | 6,750 | 6,580 | 6,720 | 86,400 | 1,680 |
| 2018-05-15 | 6,780 | 6,780 | 6,600 | 6,630 | 121,200 | 1,657.50 |
| 2018-05-14 | 6,810 | 6,890 | 6,760 | 6,800 | 146,200 | 1,700 |
| 2018-05-11 | 6,850 | 6,870 | 6,770 | 6,810 | 136,900 | 1,702.50 |
| 2018-05-10 | 6,940 | 6,940 | 6,840 | 6,890 | 76,700 | 1,722.50 |
| 2018-05-09 | 6,950 | 7,030 | 6,820 | 6,850 | 152,500 | 1,712.50 |
| 2018-05-08 | 7,000 | 7,010 | 6,740 | 6,950 | 181,500 | 1,737.50 |
| 2018-05-07 | 6,970 | 7,010 | 6,910 | 6,980 | 203,700 | 1,745 |
| 2018-05-02 | 6,730 | 6,900 | 6,730 | 6,900 | 135,800 | 1,725 |
| 2018-05-01 | 6,640 | 6,780 | 6,630 | 6,750 | 101,300 | 1,687.50 |
| 2018-04-27 | 6,740 | 6,830 | 6,590 | 6,640 | 196,300 | 1,660 |
| 2018-04-26 | 6,680 | 6,740 | 6,490 | 6,660 | 464,800 | 1,665 |
| 2018-04-25 | 6,630 | 6,730 | 6,550 | 6,680 | 217,200 | 1,670 |
| 2018-04-24 | 6,240 | 6,700 | 6,230 | 6,600 | 463,800 | 1,650 |
| 2018-04-23 | 6,400 | 6,430 | 5,940 | 5,990 | 285,800 | 1,497.50 |
| 2018-04-20 | 6,170 | 6,470 | 6,160 | 6,440 | 134,800 | 1,610 |
| 2018-04-19 | 6,390 | 6,400 | 6,220 | 6,220 | 114,200 | 1,555 |
| 2018-04-18 | 6,270 | 6,460 | 6,270 | 6,390 | 150,000 | 1,597.50 |
| 2018-04-17 | 6,450 | 6,470 | 6,250 | 6,280 | 257,800 | 1,570 |
| 2018-04-16 | 6,410 | 6,570 | 6,360 | 6,450 | 192,000 | 1,612.50 |
| 2018-04-13 | 6,620 | 6,660 | 6,380 | 6,400 | 322,000 | 1,600 |
| 2018-04-12 | 7,150 | 7,150 | 6,520 | 6,570 | 482,100 | 1,642.50 |
| 2018-04-11 | 7,430 | 7,800 | 7,110 | 7,130 | 941,500 | 1,782.50 |
| 2018-04-10 | 7,060 | 7,220 | 7,020 | 7,090 | 145,400 | 1,772.50 |
| 2018-04-09 | 7,300 | 7,400 | 6,970 | 7,100 | 202,000 | 1,775 |
| 2018-04-06 | 7,220 | 7,400 | 7,220 | 7,280 | 126,100 | 1,820 |
| 2018-04-05 | 7,270 | 7,270 | 7,140 | 7,220 | 67,300 | 1,805 |
| 2018-04-04 | 7,260 | 7,370 | 7,220 | 7,230 | 84,900 | 1,807.50 |
| 2018-04-03 | 7,010 | 7,240 | 7,010 | 7,200 | 121,100 | 1,800 |
| 2018-03-30 | 7,290 | 7,330 | 7,180 | 7,280 | 80,000 | 1,820 |
| 2018-03-29 | 7,380 | 7,450 | 7,220 | 7,310 | 238,400 | 1,827.50 |
| 2018-03-28 | 7,150 | 7,300 | 7,080 | 7,230 | 94,500 | 1,807.50 |
| 2018-03-27 | 7,100 | 7,360 | 7,020 | 7,230 | 140,500 | 1,807.50 |
| 2018-03-26 | 7,120 | 7,170 | 6,850 | 7,040 | 163,500 | 1,760 |
| 2018-03-23 | 7,310 | 7,410 | 7,220 | 7,230 | 108,300 | 1,807.50 |
| 2018-03-22 | 7,400 | 7,480 | 7,350 | 7,410 | 76,400 | 1,852.50 |
| 2018-03-20 | 7,340 | 7,440 | 7,250 | 7,430 | 47,100 | 1,857.50 |
| 2018-03-19 | 7,300 | 7,390 | 7,140 | 7,360 | 72,500 | 1,840 |
| 2018-03-16 | 7,430 | 7,470 | 7,320 | 7,320 | 76,100 | 1,830 |
| 2018-03-15 | 7,350 | 7,420 | 7,230 | 7,370 | 75,300 | 1,842.50 |
| 2018-03-14 | 7,500 | 7,540 | 7,240 | 7,330 | 130,900 | 1,832.50 |
| 2018-03-13 | 7,140 | 7,580 | 7,140 | 7,520 | 162,400 | 1,880 |
| 2018-03-12 | 7,360 | 7,360 | 7,140 | 7,180 | 102,300 | 1,795 |
| 2018-03-09 | 7,550 | 7,550 | 7,150 | 7,240 | 160,600 | 1,810 |
| 2018-03-08 | 7,300 | 7,400 | 7,250 | 7,380 | 115,300 | 1,845 |
| 2018-03-07 | 7,040 | 7,290 | 7,020 | 7,150 | 97,100 | 1,787.50 |
| 2018-03-06 | 6,920 | 7,140 | 6,910 | 7,050 | 81,400 | 1,762.50 |
| 2018-03-05 | 6,980 | 7,030 | 6,770 | 6,850 | 118,800 | 1,712.50 |
| 2018-03-02 | 6,820 | 7,020 | 6,790 | 6,960 | 145,300 | 1,740 |
| 2018-03-01 | 7,150 | 7,150 | 6,960 | 7,020 | 90,600 | 1,755 |
| 2018-02-28 | 7,110 | 7,200 | 7,070 | 7,140 | 92,200 | 1,785 |
| 2018-02-27 | 7,210 | 7,240 | 7,040 | 7,120 | 105,400 | 1,780 |
| 2018-02-26 | 7,100 | 7,250 | 7,030 | 7,190 | 118,900 | 1,797.50 |
| 2018-02-23 | 7,130 | 7,230 | 6,960 | 7,120 | 158,300 | 1,780 |
| 2018-02-22 | 6,690 | 7,070 | 6,660 | 7,000 | 258,800 | 1,750 |
| 2018-02-21 | 6,710 | 6,720 | 6,520 | 6,670 | 142,900 | 1,667.50 |
| 2018-02-20 | 6,480 | 6,690 | 6,430 | 6,690 | 171,800 | 1,672.50 |
| 2018-02-19 | 6,300 | 6,670 | 6,300 | 6,570 | 272,000 | 1,642.50 |
| 2018-02-16 | 5,760 | 5,850 | 5,710 | 5,810 | 72,700 | 1,452.50 |
| 2018-02-15 | 5,750 | 5,820 | 5,640 | 5,670 | 80,800 | 1,417.50 |
| 2018-02-14 | 5,800 | 5,860 | 5,640 | 5,680 | 96,300 | 1,420 |
| 2018-02-13 | 6,090 | 6,100 | 5,820 | 5,860 | 116,100 | 1,465 |
| 2018-02-09 | 5,850 | 6,070 | 5,850 | 6,050 | 127,100 | 1,512.50 |
| 2018-02-08 | 6,140 | 6,230 | 6,070 | 6,100 | 95,700 | 1,525 |
| 2018-02-07 | 6,340 | 6,360 | 6,020 | 6,040 | 137,100 | 1,510 |
| 2018-02-06 | 5,980 | 6,050 | 5,630 | 5,880 | 176,000 | 1,470 |
| 2018-02-05 | 6,180 | 6,280 | 6,110 | 6,180 | 91,400 | 1,545 |
| 2018-02-02 | 6,330 | 6,380 | 6,200 | 6,310 | 107,500 | 1,577.50 |
| 2018-02-01 | 6,060 | 6,380 | 6,060 | 6,370 | 111,300 | 1,592.50 |
| 2018-01-31 | 6,190 | 6,220 | 6,050 | 6,050 | 94,900 | 1,512.50 |
| 2018-01-30 | 6,170 | 6,200 | 6,050 | 6,170 | 97,200 | 1,542.50 |
| 2018-01-29 | 6,150 | 6,240 | 6,080 | 6,120 | 97,900 | 1,530 |
| 2018-01-26 | 5,900 | 6,100 | 5,840 | 6,090 | 176,500 | 1,522.50 |
| 2018-01-25 | 5,830 | 5,920 | 5,770 | 5,820 | 118,800 | 1,455 |
| 2018-01-24 | 5,850 | 5,930 | 5,660 | 5,770 | 160,300 | 1,442.50 |
| 2018-01-23 | 5,740 | 5,830 | 5,710 | 5,770 | 147,900 | 1,442.50 |
| 2018-01-22 | 5,620 | 5,730 | 5,570 | 5,670 | 110,600 | 1,417.50 |
| 2018-01-19 | 5,570 | 5,660 | 5,460 | 5,600 | 190,100 | 1,400 |
| 2018-01-18 | 5,730 | 5,840 | 5,580 | 5,600 | 204,900 | 1,400 |
| 2018-01-17 | 5,840 | 6,100 | 5,680 | 5,730 | 215,500 | 1,432.50 |
| 2018-01-16 | 6,010 | 6,010 | 5,770 | 5,860 | 154,500 | 1,465 |
| 2018-01-15 | 6,000 | 6,190 | 5,900 | 6,110 | 303,800 | 1,527.50 |
| 2018-01-12 | 5,500 | 5,530 | 5,410 | 5,440 | 102,900 | 1,360 |
| 2018-01-11 | 5,320 | 5,550 | 5,300 | 5,540 | 142,900 | 1,385 |
| 2018-01-10 | 5,410 | 5,430 | 5,280 | 5,300 | 82,900 | 1,325 |
| 2018-01-09 | 5,250 | 5,430 | 5,150 | 5,400 | 94,600 | 1,350 |
| 2018-01-05 | 5,330 | 5,360 | 5,220 | 5,250 | 55,700 | 1,312.50 |
| 2018-01-04 | 5,260 | 5,330 | 5,210 | 5,330 | 64,100 | 1,332.50 |
分割・併合履歴 ： [2020-02-27]1株→2.109株 [2018-05-29]1株→4株 [2014-08-27]1株→2株 [2011-08-29]1株→400株
