2307 (株)クロスキャット 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 | 915 | 971 | 911 | 952 | 44,300 | 476 |
| 2018-12-27 | 881 | 937 | 859 | 925 | 57,800 | 462.50 |
| 2018-12-26 | 814 | 866 | 810 | 828 | 59,900 | 414 |
| 2018-12-25 | 828 | 850 | 791 | 804 | 64,100 | 402 |
| 2018-12-21 | 895 | 904 | 810 | 888 | 98,200 | 444 |
| 2018-12-20 | 945 | 963 | 881 | 900 | 77,800 | 450 |
| 2018-12-19 | 918 | 969 | 907 | 948 | 47,600 | 474 |
| 2018-12-18 | 936 | 959 | 917 | 918 | 61,600 | 459 |
| 2018-12-17 | 995 | 1,009 | 956 | 966 | 62,300 | 483 |
| 2018-12-14 | 1,062 | 1,062 | 1,006 | 1,010 | 59,800 | 505 |
| 2018-12-13 | 1,041 | 1,075 | 1,041 | 1,056 | 45,400 | 528 |
| 2018-12-12 | 1,007 | 1,048 | 994 | 1,048 | 55,700 | 524 |
| 2018-12-11 | 1,006 | 1,035 | 983 | 985 | 84,400 | 492.50 |
| 2018-12-10 | 1,032 | 1,059 | 1,002 | 1,009 | 71,300 | 504.50 |
| 2018-12-07 | 1,051 | 1,092 | 1,040 | 1,047 | 129,300 | 523.50 |
| 2018-12-06 | 1,123 | 1,137 | 1,064 | 1,072 | 78,100 | 536 |
| 2018-12-05 | 1,108 | 1,140 | 1,100 | 1,121 | 33,400 | 560.50 |
| 2018-12-04 | 1,185 | 1,228 | 1,129 | 1,131 | 111,700 | 565.50 |
| 2018-12-03 | 1,170 | 1,185 | 1,156 | 1,179 | 47,700 | 589.50 |
| 2018-11-30 | 1,145 | 1,170 | 1,129 | 1,155 | 48,900 | 577.50 |
| 2018-11-29 | 1,152 | 1,171 | 1,127 | 1,145 | 35,500 | 572.50 |
| 2018-11-28 | 1,168 | 1,185 | 1,141 | 1,144 | 53,500 | 572 |
| 2018-11-27 | 1,185 | 1,199 | 1,153 | 1,181 | 61,400 | 590.50 |
| 2018-11-26 | 1,157 | 1,193 | 1,135 | 1,180 | 123,700 | 590 |
| 2018-11-22 | 1,093 | 1,149 | 1,085 | 1,149 | 73,700 | 574.50 |
| 2018-11-21 | 1,054 | 1,110 | 1,050 | 1,092 | 82,800 | 546 |
| 2018-11-20 | 1,147 | 1,149 | 1,077 | 1,081 | 156,700 | 540.50 |
| 2018-11-19 | 1,147 | 1,185 | 1,135 | 1,170 | 82,900 | 585 |
| 2018-11-16 | 1,155 | 1,177 | 1,112 | 1,129 | 123,300 | 564.50 |
| 2018-11-15 | 1,070 | 1,160 | 1,056 | 1,139 | 203,100 | 569.50 |
| 2018-11-14 | 1,021 | 1,100 | 1,021 | 1,069 | 179,900 | 534.50 |
| 2018-11-13 | 1,031 | 1,054 | 1,002 | 1,030 | 183,600 | 515 |
| 2018-11-12 | 1,142 | 1,143 | 1,072 | 1,081 | 154,900 | 540.50 |
| 2018-11-09 | 1,200 | 1,226 | 1,140 | 1,142 | 303,300 | 571 |
| 2018-11-08 | 1,346 | 1,377 | 1,320 | 1,353 | 92,400 | 676.50 |
| 2018-11-07 | 1,312 | 1,350 | 1,270 | 1,316 | 83,900 | 658 |
| 2018-11-06 | 1,281 | 1,335 | 1,258 | 1,318 | 75,800 | 659 |
| 2018-11-05 | 1,391 | 1,391 | 1,281 | 1,302 | 119,200 | 651 |
| 2018-11-02 | 1,339 | 1,372 | 1,300 | 1,356 | 115,500 | 678 |
| 2018-11-01 | 1,366 | 1,428 | 1,300 | 1,322 | 310,800 | 661 |
| 2018-10-31 | 1,167 | 1,255 | 1,167 | 1,246 | 106,500 | 623 |
| 2018-10-30 | 1,083 | 1,166 | 1,050 | 1,154 | 77,400 | 577 |
| 2018-10-29 | 1,176 | 1,237 | 1,113 | 1,113 | 147,800 | 556.50 |
| 2018-10-26 | 1,278 | 1,290 | 1,130 | 1,170 | 123,700 | 585 |
| 2018-10-25 | 1,215 | 1,307 | 1,177 | 1,218 | 208,400 | 609 |
| 2018-10-24 | 1,276 | 1,345 | 1,220 | 1,240 | 236,500 | 620 |
| 2018-10-23 | 1,186 | 1,290 | 1,180 | 1,216 | 286,600 | 608 |
| 2018-10-22 | 1,099 | 1,183 | 1,091 | 1,160 | 127,800 | 580 |
| 2018-10-19 | 1,057 | 1,119 | 1,049 | 1,099 | 47,600 | 549.50 |
| 2018-10-18 | 1,131 | 1,134 | 1,042 | 1,072 | 76,200 | 536 |
| 2018-10-17 | 1,070 | 1,140 | 1,053 | 1,108 | 110,400 | 554 |
| 2018-10-16 | 1,042 | 1,075 | 1,026 | 1,046 | 28,900 | 523 |
| 2018-10-15 | 1,071 | 1,071 | 1,030 | 1,045 | 20,000 | 522.50 |
| 2018-10-12 | 1,027 | 1,065 | 1,027 | 1,061 | 17,800 | 530.50 |
| 2018-10-11 | 1,000 | 1,057 | 1,000 | 1,032 | 95,100 | 516 |
| 2018-10-10 | 1,027 | 1,078 | 1,023 | 1,074 | 26,400 | 537 |
| 2018-10-09 | 1,052 | 1,053 | 1,015 | 1,019 | 32,700 | 509.50 |
| 2018-10-05 | 1,082 | 1,082 | 1,050 | 1,064 | 40,400 | 532 |
| 2018-10-04 | 1,114 | 1,114 | 1,079 | 1,082 | 20,200 | 541 |
| 2018-10-03 | 1,110 | 1,114 | 1,083 | 1,105 | 41,500 | 552.50 |
| 2018-10-02 | 1,130 | 1,131 | 1,101 | 1,110 | 28,400 | 555 |
| 2018-10-01 | 1,116 | 1,150 | 1,113 | 1,129 | 37,400 | 564.50 |
| 2018-09-28 | 1,127 | 1,130 | 1,109 | 1,127 | 29,000 | 563.50 |
| 2018-09-27 | 1,143 | 1,150 | 1,107 | 1,107 | 43,600 | 553.50 |
| 2018-09-26 | 1,087 | 1,160 | 1,087 | 1,132 | 69,800 | 566 |
| 2018-09-25 | 1,093 | 1,109 | 1,078 | 1,092 | 27,800 | 546 |
| 2018-09-21 | 1,090 | 1,127 | 1,068 | 1,092 | 47,400 | 546 |
| 2018-09-20 | 1,100 | 1,101 | 1,061 | 1,065 | 27,300 | 532.50 |
| 2018-09-19 | 1,097 | 1,127 | 1,092 | 1,092 | 21,900 | 546 |
| 2018-09-18 | 1,111 | 1,111 | 1,089 | 1,097 | 28,400 | 548.50 |
| 2018-09-14 | 1,080 | 1,119 | 1,068 | 1,110 | 57,100 | 555 |
| 2018-09-13 | 1,073 | 1,093 | 1,060 | 1,070 | 32,700 | 535 |
| 2018-09-12 | 1,041 | 1,072 | 1,027 | 1,059 | 34,100 | 529.50 |
| 2018-09-11 | 1,042 | 1,066 | 1,026 | 1,040 | 31,700 | 520 |
| 2018-09-10 | 1,068 | 1,089 | 1,035 | 1,037 | 24,500 | 518.50 |
| 2018-09-07 | 1,045 | 1,092 | 1,039 | 1,082 | 34,200 | 541 |
| 2018-09-06 | 1,084 | 1,089 | 1,046 | 1,076 | 46,600 | 538 |
| 2018-09-05 | 1,116 | 1,128 | 1,088 | 1,094 | 29,500 | 547 |
| 2018-09-04 | 1,092 | 1,132 | 1,086 | 1,111 | 35,100 | 555.50 |
| 2018-09-03 | 1,107 | 1,125 | 1,083 | 1,098 | 72,400 | 549 |
| 2018-08-31 | 1,103 | 1,144 | 1,099 | 1,130 | 90,500 | 565 |
| 2018-08-30 | 1,096 | 1,120 | 1,084 | 1,090 | 38,200 | 545 |
| 2018-08-29 | 1,083 | 1,110 | 1,083 | 1,102 | 29,600 | 551 |
| 2018-08-28 | 1,099 | 1,109 | 1,062 | 1,079 | 52,400 | 539.50 |
| 2018-08-27 | 1,066 | 1,111 | 1,038 | 1,104 | 79,700 | 552 |
| 2018-08-24 | 1,051 | 1,069 | 1,031 | 1,065 | 55,400 | 532.50 |
| 2018-08-23 | 1,013 | 1,039 | 995 | 1,023 | 73,300 | 511.50 |
| 2018-08-22 | 999 | 1,027 | 988 | 1,023 | 75,500 | 511.50 |
| 2018-08-21 | 999 | 1,010 | 982 | 1,006 | 51,900 | 503 |
| 2018-08-20 | 1,021 | 1,029 | 1,000 | 1,008 | 37,400 | 504 |
| 2018-08-17 | 1,026 | 1,043 | 1,008 | 1,039 | 54,000 | 519.50 |
| 2018-08-16 | 1,027 | 1,028 | 999 | 1,010 | 55,100 | 505 |
| 2018-08-15 | 1,041 | 1,058 | 1,006 | 1,028 | 85,500 | 514 |
| 2018-08-14 | 1,103 | 1,103 | 1,033 | 1,067 | 68,600 | 533.50 |
| 2018-08-13 | 1,082 | 1,084 | 1,021 | 1,043 | 74,200 | 521.50 |
| 2018-08-10 | 1,154 | 1,164 | 1,071 | 1,086 | 192,000 | 543 |
| 2018-08-09 | 1,208 | 1,221 | 1,147 | 1,169 | 221,400 | 584.50 |
| 2018-08-08 | 1,424 | 1,429 | 1,200 | 1,376 | 135,200 | 688 |
| 2018-08-07 | 1,421 | 1,429 | 1,375 | 1,416 | 45,600 | 708 |
| 2018-08-06 | 1,401 | 1,439 | 1,331 | 1,412 | 86,500 | 706 |
| 2018-08-03 | 1,385 | 1,406 | 1,344 | 1,379 | 54,100 | 689.50 |
| 2018-08-02 | 1,332 | 1,404 | 1,313 | 1,385 | 90,800 | 692.50 |
| 2018-08-01 | 1,360 | 1,360 | 1,301 | 1,332 | 33,400 | 666 |
| 2018-07-31 | 1,296 | 1,331 | 1,265 | 1,330 | 44,400 | 665 |
| 2018-07-30 | 1,325 | 1,347 | 1,299 | 1,301 | 41,400 | 650.50 |
| 2018-07-27 | 1,399 | 1,412 | 1,311 | 1,334 | 96,500 | 667 |
| 2018-07-26 | 1,499 | 1,512 | 1,391 | 1,398 | 107,700 | 699 |
| 2018-07-25 | 1,469 | 1,520 | 1,415 | 1,495 | 120,400 | 747.50 |
| 2018-07-24 | 1,450 | 1,469 | 1,402 | 1,412 | 95,700 | 706 |
| 2018-07-23 | 1,370 | 1,440 | 1,356 | 1,428 | 124,500 | 714 |
| 2018-07-20 | 1,320 | 1,340 | 1,288 | 1,327 | 40,600 | 663.50 |
| 2018-07-19 | 1,340 | 1,377 | 1,317 | 1,324 | 69,300 | 662 |
| 2018-07-18 | 1,237 | 1,344 | 1,237 | 1,337 | 73,700 | 668.50 |
| 2018-07-17 | 1,258 | 1,265 | 1,226 | 1,236 | 20,700 | 618 |
| 2018-07-13 | 1,276 | 1,297 | 1,248 | 1,258 | 17,500 | 629 |
| 2018-07-12 | 1,245 | 1,298 | 1,229 | 1,273 | 26,600 | 636.50 |
| 2018-07-11 | 1,229 | 1,246 | 1,180 | 1,227 | 31,800 | 613.50 |
| 2018-07-10 | 1,263 | 1,281 | 1,225 | 1,225 | 31,200 | 612.50 |
| 2018-07-09 | 1,211 | 1,310 | 1,209 | 1,268 | 54,200 | 634 |
| 2018-07-06 | 1,130 | 1,225 | 1,130 | 1,225 | 36,100 | 612.50 |
| 2018-07-05 | 1,182 | 1,210 | 1,120 | 1,134 | 44,500 | 567 |
| 2018-07-04 | 1,218 | 1,230 | 1,180 | 1,186 | 25,600 | 593 |
| 2018-07-03 | 1,253 | 1,296 | 1,220 | 1,234 | 38,500 | 617 |
| 2018-07-02 | 1,283 | 1,283 | 1,221 | 1,228 | 22,100 | 614 |
| 2018-06-29 | 1,235 | 1,277 | 1,231 | 1,270 | 20,800 | 635 |
| 2018-06-28 | 1,330 | 1,330 | 1,228 | 1,249 | 51,600 | 624.50 |
| 2018-06-27 | 1,307 | 1,325 | 1,276 | 1,287 | 33,600 | 643.50 |
| 2018-06-26 | 1,220 | 1,317 | 1,206 | 1,308 | 80,800 | 654 |
| 2018-06-25 | 1,300 | 1,316 | 1,235 | 1,248 | 41,200 | 624 |
| 2018-06-22 | 1,308 | 1,330 | 1,295 | 1,306 | 23,700 | 653 |
| 2018-06-21 | 1,356 | 1,370 | 1,336 | 1,338 | 31,000 | 669 |
| 2018-06-20 | 1,271 | 1,358 | 1,250 | 1,357 | 54,500 | 678.50 |
| 2018-06-19 | 1,309 | 1,350 | 1,268 | 1,281 | 60,100 | 640.50 |
| 2018-06-18 | 1,324 | 1,355 | 1,300 | 1,337 | 61,000 | 668.50 |
| 2018-06-15 | 1,390 | 1,426 | 1,354 | 1,361 | 79,900 | 680.50 |
| 2018-06-14 | 1,443 | 1,467 | 1,406 | 1,406 | 105,000 | 703 |
| 2018-06-13 | 1,428 | 1,510 | 1,425 | 1,472 | 114,900 | 736 |
| 2018-06-12 | 1,444 | 1,444 | 1,395 | 1,426 | 87,400 | 713 |
| 2018-06-11 | 1,506 | 1,506 | 1,417 | 1,437 | 121,300 | 718.50 |
| 2018-06-08 | 1,553 | 1,625 | 1,511 | 1,521 | 137,300 | 760.50 |
| 2018-06-07 | 1,506 | 1,610 | 1,431 | 1,593 | 254,000 | 796.50 |
| 2018-06-06 | 1,461 | 1,681 | 1,433 | 1,560 | 453,300 | 780 |
| 2018-06-05 | 1,515 | 1,530 | 1,420 | 1,427 | 243,300 | 713.50 |
| 2018-06-04 | 1,458 | 1,477 | 1,364 | 1,395 | 128,300 | 697.50 |
| 2018-06-01 | 1,545 | 1,547 | 1,509 | 1,510 | 53,900 | 755 |
| 2018-05-31 | 1,512 | 1,580 | 1,509 | 1,551 | 83,000 | 775.50 |
| 2018-05-30 | 1,470 | 1,563 | 1,441 | 1,505 | 100,800 | 752.50 |
| 2018-05-29 | 1,550 | 1,572 | 1,481 | 1,550 | 124,200 | 775 |
| 2018-05-28 | 1,555 | 1,612 | 1,510 | 1,585 | 120,400 | 792.50 |
| 2018-05-25 | 1,669 | 1,672 | 1,535 | 1,559 | 325,600 | 779.50 |
| 2018-05-24 | 1,680 | 1,740 | 1,563 | 1,709 | 505,800 | 854.50 |
| 2018-05-23 | 1,520 | 1,684 | 1,507 | 1,653 | 636,500 | 826.50 |
| 2018-05-22 | 1,491 | 1,500 | 1,428 | 1,466 | 378,900 | 733 |
| 2018-05-21 | 1,259 | 1,480 | 1,254 | 1,450 | 762,200 | 725 |
| 2018-05-18 | 1,249 | 1,263 | 1,212 | 1,229 | 102,900 | 614.50 |
| 2018-05-17 | 1,180 | 1,263 | 1,160 | 1,249 | 274,700 | 624.50 |
| 2018-05-16 | 1,154 | 1,198 | 1,117 | 1,194 | 335,800 | 597 |
| 2018-05-15 | 1,067 | 1,105 | 1,047 | 1,096 | 69,000 | 548 |
| 2018-05-14 | 1,071 | 1,071 | 1,020 | 1,060 | 27,300 | 530 |
| 2018-05-11 | 1,039 | 1,084 | 1,024 | 1,079 | 37,100 | 539.50 |
| 2018-05-10 | 1,050 | 1,050 | 1,005 | 1,039 | 32,700 | 519.50 |
| 2018-05-09 | 1,100 | 1,104 | 1,040 | 1,050 | 63,500 | 525 |
| 2018-05-08 | 1,046 | 1,125 | 1,040 | 1,103 | 110,400 | 551.50 |
| 2018-05-07 | 1,032 | 1,053 | 1,012 | 1,037 | 34,900 | 518.50 |
| 2018-05-02 | 1,005 | 1,040 | 1,005 | 1,032 | 32,100 | 516 |
| 2018-05-01 | 990 | 1,033 | 988 | 1,002 | 49,700 | 501 |
| 2018-04-27 | 1,004 | 1,028 | 980 | 996 | 75,700 | 498 |
| 2018-04-26 | 1,044 | 1,058 | 1,002 | 1,012 | 95,000 | 506 |
| 2018-04-25 | 983 | 1,042 | 961 | 1,002 | 112,100 | 501 |
| 2018-04-24 | 1,090 | 1,120 | 978 | 997 | 537,300 | 498.50 |
| 2018-04-23 | 1,033 | 1,034 | 1,023 | 1,034 | 100,900 | 517 |
| 2018-04-20 | 868 | 887 | 867 | 884 | 13,100 | 442 |
| 2018-04-19 | 853 | 874 | 853 | 867 | 12,200 | 433.50 |
| 2018-04-18 | 849 | 856 | 837 | 852 | 9,900 | 426 |
| 2018-04-17 | 850 | 860 | 830 | 836 | 23,700 | 418 |
| 2018-04-16 | 862 | 878 | 851 | 851 | 26,800 | 425.50 |
| 2018-04-13 | 875 | 884 | 867 | 878 | 8,800 | 439 |
| 2018-04-12 | 854 | 899 | 854 | 874 | 14,800 | 437 |
| 2018-04-11 | 881 | 885 | 855 | 855 | 28,900 | 427.50 |
| 2018-04-10 | 891 | 901 | 885 | 886 | 11,000 | 443 |
| 2018-04-09 | 900 | 905 | 885 | 897 | 19,000 | 448.50 |
| 2018-04-06 | 936 | 944 | 905 | 905 | 22,000 | 452.50 |
| 2018-04-05 | 932 | 943 | 920 | 934 | 13,400 | 467 |
| 2018-04-04 | 953 | 953 | 926 | 929 | 19,800 | 464.50 |
| 2018-04-03 | 939 | 955 | 937 | 947 | 8,000 | 473.50 |
| 2018-03-30 | 950 | 966 | 946 | 954 | 13,300 | 477 |
| 2018-03-29 | 948 | 960 | 929 | 941 | 15,300 | 470.50 |
| 2018-03-28 | 930 | 978 | 925 | 942 | 34,000 | 471 |
| 2018-03-27 | 979 | 986 | 935 | 944 | 28,600 | 472 |
| 2018-03-26 | 954 | 971 | 943 | 965 | 31,100 | 482.50 |
| 2018-03-23 | 958 | 1,007 | 953 | 984 | 77,000 | 492 |
| 2018-03-22 | 1,027 | 1,075 | 1,012 | 1,033 | 33,900 | 516.50 |
| 2018-03-20 | 999 | 1,081 | 999 | 1,042 | 58,700 | 521 |
| 2018-03-19 | 1,030 | 1,175 | 956 | 1,013 | 279,900 | 506.50 |
| 2018-03-16 | 1,049 | 1,049 | 1,019 | 1,031 | 14,800 | 515.50 |
| 2018-03-15 | 1,028 | 1,049 | 1,014 | 1,049 | 13,900 | 524.50 |
| 2018-03-14 | 1,026 | 1,043 | 1,006 | 1,033 | 14,700 | 516.50 |
| 2018-03-13 | 995 | 1,027 | 995 | 1,027 | 15,500 | 513.50 |
| 2018-03-12 | 994 | 1,007 | 994 | 1,006 | 13,500 | 503 |
| 2018-03-09 | 1,005 | 1,016 | 987 | 990 | 9,700 | 495 |
| 2018-03-08 | 973 | 1,010 | 973 | 1,002 | 16,500 | 501 |
| 2018-03-07 | 996 | 1,002 | 972 | 972 | 18,200 | 486 |
| 2018-03-06 | 1,000 | 1,005 | 981 | 988 | 19,900 | 494 |
| 2018-03-05 | 991 | 1,007 | 952 | 973 | 40,600 | 486.50 |
| 2018-03-02 | 980 | 1,011 | 965 | 1,004 | 21,700 | 502 |
| 2018-03-01 | 1,015 | 1,037 | 997 | 1,009 | 49,500 | 504.50 |
| 2018-02-28 | 1,023 | 1,067 | 1,023 | 1,043 | 23,200 | 521.50 |
| 2018-02-27 | 1,080 | 1,094 | 1,042 | 1,049 | 38,200 | 524.50 |
| 2018-02-26 | 1,107 | 1,115 | 1,081 | 1,083 | 38,200 | 541.50 |
| 2018-02-23 | 1,053 | 1,114 | 1,038 | 1,107 | 78,500 | 553.50 |
| 2018-02-22 | 1,052 | 1,052 | 1,028 | 1,040 | 15,500 | 520 |
| 2018-02-21 | 1,055 | 1,081 | 1,046 | 1,058 | 26,300 | 529 |
| 2018-02-20 | 1,082 | 1,093 | 1,041 | 1,059 | 28,800 | 529.50 |
| 2018-02-19 | 1,015 | 1,064 | 1,015 | 1,064 | 46,600 | 532 |
| 2018-02-16 | 981 | 1,005 | 981 | 1,001 | 20,100 | 500.50 |
| 2018-02-15 | 945 | 999 | 932 | 996 | 41,700 | 498 |
| 2018-02-14 | 961 | 981 | 901 | 946 | 54,200 | 473 |
| 2018-02-13 | 1,036 | 1,036 | 980 | 980 | 50,600 | 490 |
| 2018-02-09 | 940 | 1,043 | 912 | 1,040 | 96,300 | 520 |
| 2018-02-08 | 961 | 994 | 930 | 981 | 65,400 | 490.50 |
| 2018-02-07 | 970 | 1,019 | 952 | 956 | 101,700 | 478 |
| 2018-02-06 | 897 | 950 | 855 | 940 | 156,500 | 470 |
| 2018-02-05 | 1,012 | 1,040 | 1,012 | 1,032 | 47,700 | 516 |
| 2018-02-02 | 1,108 | 1,108 | 1,048 | 1,075 | 32,100 | 537.50 |
| 2018-02-01 | 1,044 | 1,096 | 1,044 | 1,090 | 36,100 | 545 |
| 2018-01-31 | 1,081 | 1,111 | 1,049 | 1,050 | 54,600 | 525 |
| 2018-01-30 | 1,133 | 1,141 | 1,076 | 1,103 | 74,100 | 551.50 |
| 2018-01-29 | 1,173 | 1,174 | 1,125 | 1,136 | 59,700 | 568 |
| 2018-01-26 | 1,111 | 1,149 | 1,111 | 1,132 | 63,000 | 566 |
| 2018-01-25 | 1,100 | 1,104 | 1,086 | 1,086 | 41,900 | 543 |
| 2018-01-24 | 1,130 | 1,132 | 1,103 | 1,115 | 30,200 | 557.50 |
| 2018-01-23 | 1,121 | 1,146 | 1,100 | 1,126 | 45,800 | 563 |
| 2018-01-22 | 1,101 | 1,177 | 1,065 | 1,126 | 74,300 | 563 |
| 2018-01-19 | 1,095 | 1,136 | 1,095 | 1,102 | 51,700 | 551 |
| 2018-01-18 | 1,133 | 1,160 | 1,093 | 1,093 | 85,600 | 546.50 |
| 2018-01-17 | 1,170 | 1,180 | 1,109 | 1,125 | 152,100 | 562.50 |
| 2018-01-16 | 1,225 | 1,253 | 1,188 | 1,200 | 138,200 | 600 |
| 2018-01-15 | 1,176 | 1,298 | 1,176 | 1,200 | 331,200 | 600 |
| 2018-01-12 | 1,114 | 1,198 | 1,113 | 1,175 | 147,600 | 587.50 |
| 2018-01-11 | 1,208 | 1,212 | 1,118 | 1,123 | 212,800 | 561.50 |
| 2018-01-10 | 1,242 | 1,265 | 1,198 | 1,209 | 173,400 | 604.50 |
| 2018-01-09 | 1,203 | 1,274 | 1,177 | 1,227 | 449,500 | 613.50 |
| 2018-01-05 | 1,169 | 1,343 | 1,102 | 1,177 | 1,146,200 | 588.50 |
| 2018-01-04 | 990 | 1,133 | 990 | 1,133 | 285,100 | 566.50 |
分割・併合履歴 ： [2022-03-30]1株→2株 [2005-03-28]1株→2株