2229 カルビー(株) 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 | 3,470 | 3,490 | 3,420 | 3,440 | 354,100 | 3,440 |
| 2018-12-27 | 3,430 | 3,510 | 3,405 | 3,485 | 373,300 | 3,485 |
| 2018-12-26 | 3,325 | 3,400 | 3,295 | 3,345 | 375,800 | 3,345 |
| 2018-12-25 | 3,370 | 3,395 | 3,280 | 3,325 | 482,300 | 3,325 |
| 2018-12-21 | 3,480 | 3,515 | 3,435 | 3,470 | 684,300 | 3,470 |
| 2018-12-20 | 3,570 | 3,615 | 3,475 | 3,505 | 383,100 | 3,505 |
| 2018-12-19 | 3,565 | 3,610 | 3,550 | 3,580 | 447,200 | 3,580 |
| 2018-12-18 | 3,610 | 3,625 | 3,545 | 3,570 | 432,700 | 3,570 |
| 2018-12-17 | 3,595 | 3,660 | 3,570 | 3,640 | 483,700 | 3,640 |
| 2018-12-14 | 3,660 | 3,690 | 3,615 | 3,625 | 445,500 | 3,625 |
| 2018-12-13 | 3,625 | 3,675 | 3,625 | 3,665 | 562,700 | 3,665 |
| 2018-12-12 | 3,630 | 3,650 | 3,615 | 3,620 | 394,700 | 3,620 |
| 2018-12-11 | 3,590 | 3,630 | 3,555 | 3,570 | 301,300 | 3,570 |
| 2018-12-10 | 3,585 | 3,635 | 3,535 | 3,560 | 389,900 | 3,560 |
| 2018-12-07 | 3,575 | 3,640 | 3,575 | 3,625 | 519,100 | 3,625 |
| 2018-12-06 | 3,670 | 3,685 | 3,540 | 3,550 | 980,400 | 3,550 |
| 2018-12-05 | 3,675 | 3,730 | 3,660 | 3,695 | 489,900 | 3,695 |
| 2018-12-04 | 3,715 | 3,750 | 3,685 | 3,685 | 580,800 | 3,685 |
| 2018-12-03 | 3,785 | 3,810 | 3,735 | 3,740 | 509,500 | 3,740 |
| 2018-11-30 | 3,695 | 3,765 | 3,690 | 3,760 | 653,500 | 3,760 |
| 2018-11-29 | 3,740 | 3,745 | 3,645 | 3,645 | 540,300 | 3,645 |
| 2018-11-28 | 3,760 | 3,770 | 3,725 | 3,725 | 480,000 | 3,725 |
| 2018-11-27 | 3,730 | 3,775 | 3,690 | 3,690 | 424,900 | 3,690 |
| 2018-11-26 | 3,770 | 3,795 | 3,720 | 3,725 | 378,700 | 3,725 |
| 2018-11-22 | 3,685 | 3,735 | 3,670 | 3,725 | 452,500 | 3,725 |
| 2018-11-21 | 3,695 | 3,695 | 3,640 | 3,665 | 528,700 | 3,665 |
| 2018-11-20 | 3,710 | 3,755 | 3,695 | 3,720 | 446,300 | 3,720 |
| 2018-11-19 | 3,730 | 3,765 | 3,715 | 3,725 | 407,000 | 3,725 |
| 2018-11-16 | 3,740 | 3,780 | 3,725 | 3,740 | 411,100 | 3,740 |
| 2018-11-15 | 3,675 | 3,755 | 3,675 | 3,730 | 580,400 | 3,730 |
| 2018-11-14 | 3,695 | 3,760 | 3,680 | 3,715 | 893,000 | 3,715 |
| 2018-11-13 | 3,700 | 3,720 | 3,645 | 3,690 | 517,600 | 3,690 |
| 2018-11-12 | 3,670 | 3,770 | 3,670 | 3,765 | 521,700 | 3,765 |
| 2018-11-09 | 3,710 | 3,815 | 3,700 | 3,725 | 662,100 | 3,725 |
| 2018-11-08 | 3,670 | 3,710 | 3,660 | 3,700 | 567,600 | 3,700 |
| 2018-11-07 | 3,595 | 3,660 | 3,580 | 3,610 | 416,200 | 3,610 |
| 2018-11-06 | 3,635 | 3,670 | 3,595 | 3,635 | 428,200 | 3,635 |
| 2018-11-05 | 3,580 | 3,605 | 3,540 | 3,565 | 538,000 | 3,565 |
| 2018-11-02 | 3,635 | 3,670 | 3,535 | 3,650 | 765,900 | 3,650 |
| 2018-11-01 | 3,680 | 3,730 | 3,645 | 3,680 | 619,500 | 3,680 |
| 2018-10-31 | 3,600 | 3,795 | 3,600 | 3,750 | 1,166,000 | 3,750 |
| 2018-10-30 | 3,300 | 3,580 | 3,295 | 3,530 | 1,390,200 | 3,530 |
| 2018-10-29 | 3,410 | 3,450 | 3,365 | 3,415 | 633,300 | 3,415 |
| 2018-10-26 | 3,515 | 3,520 | 3,440 | 3,460 | 497,200 | 3,460 |
| 2018-10-25 | 3,525 | 3,560 | 3,505 | 3,515 | 314,000 | 3,515 |
| 2018-10-24 | 3,565 | 3,590 | 3,535 | 3,570 | 467,300 | 3,570 |
| 2018-10-23 | 3,610 | 3,615 | 3,520 | 3,530 | 522,700 | 3,530 |
| 2018-10-22 | 3,715 | 3,775 | 3,695 | 3,750 | 311,200 | 3,750 |
| 2018-10-19 | 3,660 | 3,710 | 3,645 | 3,695 | 246,100 | 3,695 |
| 2018-10-18 | 3,720 | 3,745 | 3,680 | 3,685 | 326,500 | 3,685 |
| 2018-10-17 | 3,645 | 3,700 | 3,630 | 3,690 | 337,200 | 3,690 |
| 2018-10-16 | 3,590 | 3,625 | 3,560 | 3,615 | 313,900 | 3,615 |
| 2018-10-15 | 3,625 | 3,670 | 3,590 | 3,600 | 351,700 | 3,600 |
| 2018-10-12 | 3,640 | 3,675 | 3,615 | 3,655 | 435,600 | 3,655 |
| 2018-10-11 | 3,725 | 3,750 | 3,660 | 3,705 | 430,900 | 3,705 |
| 2018-10-10 | 3,725 | 3,810 | 3,720 | 3,800 | 399,800 | 3,800 |
| 2018-10-09 | 3,740 | 3,785 | 3,725 | 3,735 | 400,500 | 3,735 |
| 2018-10-05 | 3,705 | 3,750 | 3,700 | 3,735 | 228,300 | 3,735 |
| 2018-10-04 | 3,760 | 3,765 | 3,695 | 3,720 | 339,000 | 3,720 |
| 2018-10-03 | 3,780 | 3,790 | 3,730 | 3,740 | 284,500 | 3,740 |
| 2018-10-02 | 3,755 | 3,785 | 3,735 | 3,770 | 320,800 | 3,770 |
| 2018-10-01 | 3,740 | 3,765 | 3,700 | 3,735 | 294,200 | 3,735 |
| 2018-09-28 | 3,770 | 3,770 | 3,710 | 3,740 | 632,100 | 3,740 |
| 2018-09-27 | 3,740 | 3,760 | 3,725 | 3,735 | 322,700 | 3,735 |
| 2018-09-26 | 3,705 | 3,770 | 3,675 | 3,765 | 607,700 | 3,765 |
| 2018-09-25 | 3,670 | 3,695 | 3,660 | 3,695 | 551,900 | 3,695 |
| 2018-09-21 | 3,670 | 3,670 | 3,640 | 3,660 | 404,600 | 3,660 |
| 2018-09-20 | 3,670 | 3,685 | 3,630 | 3,660 | 484,200 | 3,660 |
| 2018-09-19 | 3,640 | 3,675 | 3,625 | 3,650 | 579,100 | 3,650 |
| 2018-09-18 | 3,540 | 3,610 | 3,540 | 3,600 | 358,000 | 3,600 |
| 2018-09-14 | 3,620 | 3,620 | 3,530 | 3,535 | 484,300 | 3,535 |
| 2018-09-13 | 3,575 | 3,630 | 3,560 | 3,595 | 285,200 | 3,595 |
| 2018-09-12 | 3,540 | 3,570 | 3,515 | 3,540 | 330,700 | 3,540 |
| 2018-09-11 | 3,535 | 3,575 | 3,530 | 3,540 | 321,100 | 3,540 |
| 2018-09-10 | 3,525 | 3,570 | 3,505 | 3,545 | 294,200 | 3,545 |
| 2018-09-07 | 3,510 | 3,560 | 3,505 | 3,525 | 360,500 | 3,525 |
| 2018-09-06 | 3,550 | 3,565 | 3,505 | 3,510 | 433,700 | 3,510 |
| 2018-09-05 | 3,565 | 3,610 | 3,545 | 3,575 | 466,400 | 3,575 |
| 2018-09-04 | 3,535 | 3,550 | 3,500 | 3,545 | 281,600 | 3,545 |
| 2018-09-03 | 3,560 | 3,565 | 3,515 | 3,540 | 245,300 | 3,540 |
| 2018-08-31 | 3,485 | 3,545 | 3,480 | 3,535 | 296,000 | 3,535 |
| 2018-08-30 | 3,570 | 3,590 | 3,530 | 3,535 | 476,300 | 3,535 |
| 2018-08-29 | 3,600 | 3,630 | 3,575 | 3,580 | 286,200 | 3,580 |
| 2018-08-28 | 3,620 | 3,630 | 3,580 | 3,595 | 410,500 | 3,595 |
| 2018-08-27 | 3,590 | 3,605 | 3,575 | 3,585 | 199,800 | 3,585 |
| 2018-08-24 | 3,620 | 3,620 | 3,565 | 3,585 | 246,200 | 3,585 |
| 2018-08-23 | 3,575 | 3,605 | 3,555 | 3,575 | 261,200 | 3,575 |
| 2018-08-22 | 3,530 | 3,575 | 3,510 | 3,575 | 270,300 | 3,575 |
| 2018-08-21 | 3,525 | 3,555 | 3,510 | 3,540 | 199,700 | 3,540 |
| 2018-08-20 | 3,560 | 3,585 | 3,535 | 3,540 | 273,200 | 3,540 |
| 2018-08-17 | 3,510 | 3,545 | 3,505 | 3,535 | 214,500 | 3,535 |
| 2018-08-16 | 3,515 | 3,535 | 3,490 | 3,510 | 309,200 | 3,510 |
| 2018-08-15 | 3,565 | 3,595 | 3,515 | 3,530 | 484,900 | 3,530 |
| 2018-08-14 | 3,520 | 3,530 | 3,480 | 3,510 | 373,700 | 3,510 |
| 2018-08-13 | 3,505 | 3,530 | 3,450 | 3,475 | 574,800 | 3,475 |
| 2018-08-10 | 3,590 | 3,595 | 3,495 | 3,505 | 716,700 | 3,505 |
| 2018-08-09 | 3,600 | 3,625 | 3,560 | 3,595 | 519,000 | 3,595 |
| 2018-08-08 | 3,630 | 3,645 | 3,600 | 3,620 | 647,500 | 3,620 |
| 2018-08-07 | 3,630 | 3,665 | 3,610 | 3,660 | 462,300 | 3,660 |
| 2018-08-06 | 3,680 | 3,680 | 3,640 | 3,660 | 434,700 | 3,660 |
| 2018-08-03 | 3,690 | 3,695 | 3,655 | 3,655 | 437,900 | 3,655 |
| 2018-08-02 | 3,650 | 3,680 | 3,635 | 3,670 | 464,500 | 3,670 |
| 2018-08-01 | 3,670 | 3,710 | 3,635 | 3,640 | 703,200 | 3,640 |
| 2018-07-31 | 3,650 | 3,710 | 3,600 | 3,700 | 895,500 | 3,700 |
| 2018-07-30 | 3,660 | 3,735 | 3,645 | 3,670 | 2,319,200 | 3,670 |
| 2018-07-27 | 3,975 | 4,030 | 3,965 | 4,010 | 495,300 | 4,010 |
| 2018-07-26 | 4,010 | 4,025 | 3,950 | 3,975 | 418,100 | 3,975 |
| 2018-07-25 | 3,950 | 3,985 | 3,925 | 3,960 | 290,100 | 3,960 |
| 2018-07-24 | 4,050 | 4,050 | 3,955 | 3,955 | 351,900 | 3,955 |
| 2018-07-23 | 3,990 | 4,045 | 3,980 | 4,035 | 409,100 | 4,035 |
| 2018-07-20 | 3,955 | 4,010 | 3,955 | 3,980 | 414,500 | 3,980 |
| 2018-07-19 | 4,030 | 4,050 | 3,955 | 3,955 | 380,400 | 3,955 |
| 2018-07-18 | 4,125 | 4,125 | 4,060 | 4,075 | 416,600 | 4,075 |
| 2018-07-17 | 4,075 | 4,140 | 4,070 | 4,115 | 461,000 | 4,115 |
| 2018-07-13 | 4,050 | 4,075 | 4,020 | 4,045 | 501,200 | 4,045 |
| 2018-07-12 | 4,005 | 4,070 | 4,000 | 4,050 | 305,200 | 4,050 |
| 2018-07-11 | 3,955 | 4,015 | 3,900 | 3,980 | 528,000 | 3,980 |
| 2018-07-10 | 4,110 | 4,110 | 3,985 | 3,990 | 473,700 | 3,990 |
| 2018-07-09 | 4,120 | 4,140 | 4,060 | 4,085 | 413,800 | 4,085 |
| 2018-07-06 | 4,100 | 4,160 | 4,075 | 4,125 | 464,700 | 4,125 |
| 2018-07-05 | 4,055 | 4,100 | 4,025 | 4,060 | 413,200 | 4,060 |
| 2018-07-04 | 3,960 | 4,070 | 3,950 | 4,055 | 319,500 | 4,055 |
| 2018-07-03 | 4,000 | 4,040 | 3,935 | 3,985 | 535,800 | 3,985 |
| 2018-07-02 | 4,150 | 4,150 | 4,010 | 4,010 | 424,800 | 4,010 |
| 2018-06-29 | 4,170 | 4,200 | 4,125 | 4,165 | 370,400 | 4,165 |
| 2018-06-28 | 4,205 | 4,220 | 4,130 | 4,170 | 587,000 | 4,170 |
| 2018-06-27 | 4,185 | 4,265 | 4,140 | 4,255 | 827,700 | 4,255 |
| 2018-06-26 | 4,140 | 4,200 | 4,095 | 4,190 | 671,200 | 4,190 |
| 2018-06-25 | 4,200 | 4,240 | 4,105 | 4,110 | 939,400 | 4,110 |
| 2018-06-22 | 4,055 | 4,175 | 4,055 | 4,160 | 929,400 | 4,160 |
| 2018-06-21 | 4,010 | 4,135 | 4,010 | 4,045 | 1,813,000 | 4,045 |
| 2018-06-20 | 3,860 | 3,990 | 3,860 | 3,970 | 820,200 | 3,970 |
| 2018-06-19 | 3,795 | 3,850 | 3,785 | 3,830 | 512,500 | 3,830 |
| 2018-06-18 | 3,850 | 3,880 | 3,790 | 3,795 | 272,900 | 3,795 |
| 2018-06-15 | 3,900 | 3,935 | 3,865 | 3,885 | 481,000 | 3,885 |
| 2018-06-14 | 3,870 | 3,900 | 3,860 | 3,875 | 403,700 | 3,875 |
| 2018-06-13 | 3,890 | 3,905 | 3,850 | 3,865 | 319,500 | 3,865 |
| 2018-06-12 | 3,905 | 3,945 | 3,875 | 3,900 | 414,600 | 3,900 |
| 2018-06-11 | 3,855 | 3,925 | 3,850 | 3,880 | 484,400 | 3,880 |
| 2018-06-08 | 3,900 | 3,930 | 3,835 | 3,845 | 572,300 | 3,845 |
| 2018-06-07 | 3,935 | 3,965 | 3,890 | 3,915 | 376,700 | 3,915 |
| 2018-06-06 | 3,930 | 3,970 | 3,905 | 3,935 | 365,700 | 3,935 |
| 2018-06-05 | 3,980 | 4,000 | 3,925 | 3,950 | 413,000 | 3,950 |
| 2018-06-04 | 3,930 | 3,990 | 3,890 | 3,960 | 337,300 | 3,960 |
| 2018-06-01 | 3,935 | 3,980 | 3,905 | 3,915 | 426,000 | 3,915 |
| 2018-05-31 | 3,980 | 4,005 | 3,925 | 3,970 | 659,900 | 3,970 |
| 2018-05-30 | 3,950 | 3,970 | 3,925 | 3,950 | 381,300 | 3,950 |
| 2018-05-29 | 3,980 | 3,990 | 3,950 | 3,980 | 261,900 | 3,980 |
| 2018-05-28 | 3,985 | 4,025 | 3,955 | 3,970 | 294,600 | 3,970 |
| 2018-05-25 | 3,950 | 3,995 | 3,950 | 3,980 | 478,300 | 3,980 |
| 2018-05-24 | 3,950 | 3,990 | 3,940 | 3,945 | 233,200 | 3,945 |
| 2018-05-23 | 3,970 | 3,990 | 3,940 | 3,960 | 301,800 | 3,960 |
| 2018-05-22 | 4,030 | 4,040 | 3,910 | 3,955 | 534,600 | 3,955 |
| 2018-05-21 | 4,040 | 4,075 | 4,035 | 4,050 | 464,300 | 4,050 |
| 2018-05-18 | 4,035 | 4,045 | 4,020 | 4,025 | 357,500 | 4,025 |
| 2018-05-17 | 4,000 | 4,040 | 3,970 | 4,030 | 407,500 | 4,030 |
| 2018-05-16 | 3,995 | 4,030 | 3,965 | 3,985 | 469,400 | 3,985 |
| 2018-05-15 | 3,945 | 4,040 | 3,945 | 4,025 | 931,200 | 4,025 |
| 2018-05-14 | 3,810 | 3,945 | 3,795 | 3,930 | 1,101,100 | 3,930 |
| 2018-05-11 | 3,800 | 3,855 | 3,800 | 3,810 | 525,000 | 3,810 |
| 2018-05-10 | 3,760 | 3,815 | 3,730 | 3,795 | 418,400 | 3,795 |
| 2018-05-09 | 3,820 | 3,855 | 3,760 | 3,780 | 382,500 | 3,780 |
| 2018-05-08 | 3,745 | 3,820 | 3,745 | 3,815 | 535,600 | 3,815 |
| 2018-05-07 | 3,705 | 3,770 | 3,705 | 3,735 | 339,900 | 3,735 |
| 2018-05-02 | 3,710 | 3,730 | 3,695 | 3,705 | 221,300 | 3,705 |
| 2018-05-01 | 3,665 | 3,740 | 3,665 | 3,730 | 398,500 | 3,730 |
| 2018-04-27 | 3,700 | 3,710 | 3,670 | 3,690 | 731,800 | 3,690 |
| 2018-04-26 | 3,700 | 3,715 | 3,680 | 3,700 | 851,300 | 3,700 |
| 2018-04-25 | 3,700 | 3,710 | 3,665 | 3,680 | 536,700 | 3,680 |
| 2018-04-24 | 3,710 | 3,735 | 3,680 | 3,690 | 401,600 | 3,690 |
| 2018-04-23 | 3,710 | 3,715 | 3,680 | 3,690 | 242,500 | 3,690 |
| 2018-04-20 | 3,745 | 3,760 | 3,710 | 3,715 | 356,600 | 3,715 |
| 2018-04-19 | 3,730 | 3,815 | 3,720 | 3,755 | 578,800 | 3,755 |
| 2018-04-18 | 3,685 | 3,740 | 3,685 | 3,720 | 252,400 | 3,720 |
| 2018-04-17 | 3,660 | 3,770 | 3,650 | 3,685 | 631,500 | 3,685 |
| 2018-04-16 | 3,645 | 3,660 | 3,620 | 3,650 | 377,300 | 3,650 |
| 2018-04-13 | 3,630 | 3,650 | 3,605 | 3,640 | 303,600 | 3,640 |
| 2018-04-12 | 3,590 | 3,645 | 3,585 | 3,620 | 339,300 | 3,620 |
| 2018-04-11 | 3,605 | 3,615 | 3,545 | 3,590 | 578,800 | 3,590 |
| 2018-04-10 | 3,635 | 3,715 | 3,600 | 3,600 | 494,900 | 3,600 |
| 2018-04-09 | 3,675 | 3,700 | 3,635 | 3,645 | 496,300 | 3,645 |
| 2018-04-06 | 3,680 | 3,715 | 3,660 | 3,680 | 373,500 | 3,680 |
| 2018-04-05 | 3,650 | 3,740 | 3,640 | 3,675 | 739,100 | 3,675 |
| 2018-04-04 | 3,545 | 3,635 | 3,535 | 3,620 | 533,500 | 3,620 |
| 2018-04-03 | 3,520 | 3,575 | 3,520 | 3,545 | 517,300 | 3,545 |
| 2018-03-30 | 3,570 | 3,580 | 3,500 | 3,520 | 669,000 | 3,520 |
| 2018-03-29 | 3,505 | 3,640 | 3,490 | 3,590 | 1,352,100 | 3,590 |
| 2018-03-28 | 3,465 | 3,570 | 3,370 | 3,515 | 2,148,000 | 3,515 |
| 2018-03-27 | 3,685 | 3,785 | 3,465 | 3,510 | 3,942,200 | 3,510 |
| 2018-03-26 | 3,585 | 3,675 | 3,585 | 3,670 | 571,500 | 3,670 |
| 2018-03-23 | 3,545 | 3,610 | 3,540 | 3,585 | 542,600 | 3,585 |
| 2018-03-22 | 3,575 | 3,615 | 3,555 | 3,590 | 413,800 | 3,590 |
| 2018-03-20 | 3,590 | 3,655 | 3,575 | 3,620 | 382,100 | 3,620 |
| 2018-03-19 | 3,660 | 3,665 | 3,580 | 3,610 | 260,600 | 3,610 |
| 2018-03-16 | 3,605 | 3,670 | 3,605 | 3,670 | 431,000 | 3,670 |
| 2018-03-15 | 3,595 | 3,610 | 3,525 | 3,600 | 394,300 | 3,600 |
| 2018-03-14 | 3,590 | 3,630 | 3,590 | 3,605 | 449,700 | 3,605 |
| 2018-03-13 | 3,555 | 3,630 | 3,550 | 3,600 | 472,300 | 3,600 |
| 2018-03-12 | 3,555 | 3,570 | 3,515 | 3,555 | 287,300 | 3,555 |
| 2018-03-09 | 3,530 | 3,585 | 3,495 | 3,520 | 751,300 | 3,520 |
| 2018-03-08 | 3,500 | 3,550 | 3,480 | 3,495 | 458,800 | 3,495 |
| 2018-03-07 | 3,480 | 3,525 | 3,465 | 3,485 | 345,400 | 3,485 |
| 2018-03-06 | 3,515 | 3,520 | 3,490 | 3,500 | 338,100 | 3,500 |
| 2018-03-05 | 3,445 | 3,540 | 3,445 | 3,495 | 325,300 | 3,495 |
| 2018-03-02 | 3,455 | 3,470 | 3,390 | 3,435 | 743,000 | 3,435 |
| 2018-03-01 | 3,575 | 3,575 | 3,480 | 3,490 | 485,100 | 3,490 |
| 2018-02-28 | 3,585 | 3,620 | 3,575 | 3,580 | 459,500 | 3,580 |
| 2018-02-27 | 3,650 | 3,650 | 3,590 | 3,600 | 391,000 | 3,600 |
| 2018-02-26 | 3,650 | 3,665 | 3,620 | 3,650 | 218,500 | 3,650 |
| 2018-02-23 | 3,610 | 3,625 | 3,590 | 3,615 | 208,100 | 3,615 |
| 2018-02-22 | 3,655 | 3,675 | 3,590 | 3,620 | 403,300 | 3,620 |
| 2018-02-21 | 3,630 | 3,685 | 3,610 | 3,675 | 311,300 | 3,675 |
| 2018-02-20 | 3,660 | 3,670 | 3,620 | 3,655 | 272,300 | 3,655 |
| 2018-02-19 | 3,645 | 3,665 | 3,625 | 3,655 | 260,900 | 3,655 |
| 2018-02-16 | 3,555 | 3,645 | 3,555 | 3,605 | 436,800 | 3,605 |
| 2018-02-15 | 3,535 | 3,555 | 3,480 | 3,515 | 604,900 | 3,515 |
| 2018-02-14 | 3,545 | 3,610 | 3,535 | 3,580 | 419,100 | 3,580 |
| 2018-02-13 | 3,605 | 3,610 | 3,540 | 3,550 | 588,800 | 3,550 |
| 2018-02-09 | 3,455 | 3,600 | 3,455 | 3,585 | 734,900 | 3,585 |
| 2018-02-08 | 3,500 | 3,540 | 3,480 | 3,515 | 719,000 | 3,515 |
| 2018-02-07 | 3,600 | 3,615 | 3,500 | 3,505 | 789,500 | 3,505 |
| 2018-02-06 | 3,500 | 3,515 | 3,430 | 3,500 | 1,067,900 | 3,500 |
| 2018-02-05 | 3,610 | 3,645 | 3,570 | 3,590 | 998,600 | 3,590 |
| 2018-02-02 | 3,650 | 3,710 | 3,615 | 3,645 | 1,883,700 | 3,645 |
| 2018-02-01 | 3,850 | 3,870 | 3,785 | 3,860 | 598,900 | 3,860 |
| 2018-01-31 | 3,895 | 3,930 | 3,835 | 3,840 | 631,900 | 3,840 |
| 2018-01-30 | 3,900 | 3,910 | 3,845 | 3,870 | 375,300 | 3,870 |
| 2018-01-29 | 3,910 | 3,915 | 3,855 | 3,870 | 315,000 | 3,870 |
| 2018-01-26 | 3,875 | 3,910 | 3,865 | 3,890 | 374,900 | 3,890 |
| 2018-01-25 | 3,880 | 3,880 | 3,850 | 3,860 | 249,800 | 3,860 |
| 2018-01-24 | 3,890 | 3,935 | 3,875 | 3,895 | 392,800 | 3,895 |
| 2018-01-23 | 3,900 | 3,915 | 3,880 | 3,885 | 436,900 | 3,885 |
| 2018-01-22 | 3,850 | 3,900 | 3,830 | 3,890 | 542,400 | 3,890 |
| 2018-01-19 | 3,800 | 3,850 | 3,785 | 3,800 | 444,200 | 3,800 |
| 2018-01-18 | 3,865 | 3,890 | 3,820 | 3,825 | 435,600 | 3,825 |
| 2018-01-17 | 3,810 | 3,880 | 3,805 | 3,820 | 663,700 | 3,820 |
| 2018-01-16 | 3,800 | 3,845 | 3,800 | 3,835 | 318,800 | 3,835 |
| 2018-01-15 | 3,780 | 3,815 | 3,775 | 3,800 | 282,000 | 3,800 |
| 2018-01-12 | 3,780 | 3,795 | 3,760 | 3,780 | 554,300 | 3,780 |
| 2018-01-11 | 3,765 | 3,805 | 3,765 | 3,780 | 391,000 | 3,780 |
| 2018-01-10 | 3,840 | 3,850 | 3,790 | 3,795 | 435,200 | 3,795 |
| 2018-01-09 | 3,750 | 3,850 | 3,740 | 3,850 | 910,800 | 3,850 |
| 2018-01-05 | 3,750 | 3,755 | 3,720 | 3,725 | 513,800 | 3,725 |
| 2018-01-04 | 3,690 | 3,730 | 3,685 | 3,715 | 514,100 | 3,715 |
分割・併合履歴 ： [2013-09-26]1株→4株
