2359 (株)コア 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 | 1,170 | 1,174 | 1,152 | 1,157 | 22,100 | 1,157 |
| 2018-12-27 | 1,172 | 1,181 | 1,140 | 1,181 | 37,800 | 1,181 |
| 2018-12-26 | 1,070 | 1,136 | 1,060 | 1,111 | 51,700 | 1,111 |
| 2018-12-25 | 1,142 | 1,142 | 1,037 | 1,040 | 105,100 | 1,040 |
| 2018-12-21 | 1,158 | 1,158 | 1,066 | 1,128 | 103,500 | 1,128 |
| 2018-12-20 | 1,236 | 1,236 | 1,171 | 1,178 | 71,800 | 1,178 |
| 2018-12-19 | 1,261 | 1,269 | 1,236 | 1,238 | 33,400 | 1,238 |
| 2018-12-18 | 1,300 | 1,300 | 1,256 | 1,265 | 37,900 | 1,265 |
| 2018-12-17 | 1,280 | 1,297 | 1,261 | 1,263 | 19,300 | 1,263 |
| 2018-12-14 | 1,343 | 1,343 | 1,292 | 1,292 | 29,700 | 1,292 |
| 2018-12-13 | 1,339 | 1,360 | 1,332 | 1,340 | 17,600 | 1,340 |
| 2018-12-12 | 1,309 | 1,358 | 1,290 | 1,350 | 38,400 | 1,350 |
| 2018-12-11 | 1,314 | 1,319 | 1,286 | 1,298 | 23,800 | 1,298 |
| 2018-12-10 | 1,329 | 1,345 | 1,308 | 1,314 | 24,900 | 1,314 |
| 2018-12-07 | 1,384 | 1,399 | 1,358 | 1,359 | 23,600 | 1,359 |
| 2018-12-06 | 1,391 | 1,397 | 1,357 | 1,387 | 33,400 | 1,387 |
| 2018-12-05 | 1,381 | 1,424 | 1,376 | 1,404 | 40,600 | 1,404 |
| 2018-12-04 | 1,438 | 1,444 | 1,396 | 1,404 | 21,600 | 1,404 |
| 2018-12-03 | 1,405 | 1,472 | 1,395 | 1,440 | 75,200 | 1,440 |
| 2018-11-30 | 1,414 | 1,414 | 1,369 | 1,401 | 24,200 | 1,401 |
| 2018-11-29 | 1,431 | 1,439 | 1,410 | 1,414 | 14,000 | 1,414 |
| 2018-11-28 | 1,402 | 1,440 | 1,402 | 1,416 | 25,400 | 1,416 |
| 2018-11-27 | 1,425 | 1,458 | 1,413 | 1,419 | 20,500 | 1,419 |
| 2018-11-26 | 1,404 | 1,429 | 1,398 | 1,422 | 27,400 | 1,422 |
| 2018-11-22 | 1,370 | 1,408 | 1,359 | 1,404 | 16,200 | 1,404 |
| 2018-11-21 | 1,354 | 1,385 | 1,347 | 1,373 | 17,400 | 1,373 |
| 2018-11-20 | 1,370 | 1,382 | 1,358 | 1,365 | 17,200 | 1,365 |
| 2018-11-19 | 1,366 | 1,403 | 1,357 | 1,384 | 16,300 | 1,384 |
| 2018-11-16 | 1,387 | 1,387 | 1,350 | 1,354 | 15,800 | 1,354 |
| 2018-11-15 | 1,350 | 1,390 | 1,347 | 1,369 | 17,500 | 1,369 |
| 2018-11-14 | 1,386 | 1,387 | 1,353 | 1,354 | 19,700 | 1,354 |
| 2018-11-13 | 1,377 | 1,412 | 1,355 | 1,380 | 25,700 | 1,380 |
| 2018-11-12 | 1,426 | 1,439 | 1,399 | 1,407 | 20,700 | 1,407 |
| 2018-11-09 | 1,417 | 1,460 | 1,414 | 1,426 | 52,000 | 1,426 |
| 2018-11-08 | 1,421 | 1,434 | 1,399 | 1,417 | 26,100 | 1,417 |
| 2018-11-07 | 1,422 | 1,442 | 1,375 | 1,380 | 45,600 | 1,380 |
| 2018-11-06 | 1,342 | 1,431 | 1,340 | 1,401 | 58,700 | 1,401 |
| 2018-11-05 | 1,320 | 1,363 | 1,311 | 1,345 | 25,100 | 1,345 |
| 2018-11-02 | 1,349 | 1,385 | 1,327 | 1,335 | 31,500 | 1,335 |
| 2018-11-01 | 1,345 | 1,349 | 1,309 | 1,340 | 34,800 | 1,340 |
| 2018-10-31 | 1,313 | 1,367 | 1,303 | 1,352 | 56,800 | 1,352 |
| 2018-10-30 | 1,194 | 1,319 | 1,181 | 1,315 | 89,000 | 1,315 |
| 2018-10-29 | 1,210 | 1,220 | 1,169 | 1,171 | 37,700 | 1,171 |
| 2018-10-26 | 1,251 | 1,255 | 1,178 | 1,189 | 56,200 | 1,189 |
| 2018-10-25 | 1,246 | 1,254 | 1,220 | 1,225 | 38,600 | 1,225 |
| 2018-10-24 | 1,286 | 1,298 | 1,269 | 1,290 | 17,000 | 1,290 |
| 2018-10-23 | 1,304 | 1,311 | 1,273 | 1,285 | 21,700 | 1,285 |
| 2018-10-22 | 1,284 | 1,312 | 1,275 | 1,307 | 18,800 | 1,307 |
| 2018-10-19 | 1,270 | 1,283 | 1,255 | 1,275 | 20,800 | 1,275 |
| 2018-10-18 | 1,299 | 1,310 | 1,286 | 1,289 | 17,500 | 1,289 |
| 2018-10-17 | 1,300 | 1,308 | 1,289 | 1,299 | 21,400 | 1,299 |
| 2018-10-16 | 1,251 | 1,295 | 1,251 | 1,285 | 29,200 | 1,285 |
| 2018-10-15 | 1,285 | 1,306 | 1,250 | 1,251 | 34,000 | 1,251 |
| 2018-10-12 | 1,250 | 1,312 | 1,250 | 1,277 | 54,300 | 1,277 |
| 2018-10-11 | 1,320 | 1,344 | 1,267 | 1,272 | 84,100 | 1,272 |
| 2018-10-10 | 1,363 | 1,414 | 1,350 | 1,390 | 27,700 | 1,390 |
| 2018-10-09 | 1,350 | 1,369 | 1,336 | 1,363 | 22,400 | 1,363 |
| 2018-10-05 | 1,346 | 1,374 | 1,345 | 1,360 | 19,700 | 1,360 |
| 2018-10-04 | 1,356 | 1,385 | 1,347 | 1,360 | 25,800 | 1,360 |
| 2018-10-03 | 1,378 | 1,381 | 1,351 | 1,352 | 29,100 | 1,352 |
| 2018-10-02 | 1,419 | 1,430 | 1,386 | 1,387 | 26,500 | 1,387 |
| 2018-10-01 | 1,402 | 1,419 | 1,392 | 1,410 | 15,300 | 1,410 |
| 2018-09-28 | 1,416 | 1,434 | 1,395 | 1,400 | 25,000 | 1,400 |
| 2018-09-27 | 1,434 | 1,436 | 1,385 | 1,386 | 34,700 | 1,386 |
| 2018-09-26 | 1,455 | 1,455 | 1,425 | 1,437 | 35,300 | 1,437 |
| 2018-09-25 | 1,414 | 1,456 | 1,389 | 1,450 | 71,800 | 1,450 |
| 2018-09-21 | 1,418 | 1,420 | 1,391 | 1,406 | 29,900 | 1,406 |
| 2018-09-20 | 1,404 | 1,423 | 1,364 | 1,400 | 55,900 | 1,400 |
| 2018-09-19 | 1,351 | 1,384 | 1,345 | 1,378 | 36,600 | 1,378 |
| 2018-09-18 | 1,309 | 1,356 | 1,306 | 1,349 | 32,900 | 1,349 |
| 2018-09-14 | 1,292 | 1,310 | 1,290 | 1,308 | 23,200 | 1,308 |
| 2018-09-13 | 1,292 | 1,319 | 1,280 | 1,283 | 25,400 | 1,283 |
| 2018-09-12 | 1,330 | 1,330 | 1,277 | 1,287 | 21,300 | 1,287 |
| 2018-09-11 | 1,315 | 1,333 | 1,310 | 1,322 | 34,400 | 1,322 |
| 2018-09-10 | 1,264 | 1,310 | 1,264 | 1,306 | 18,500 | 1,306 |
| 2018-09-07 | 1,275 | 1,276 | 1,260 | 1,273 | 7,100 | 1,273 |
| 2018-09-06 | 1,267 | 1,286 | 1,261 | 1,282 | 16,800 | 1,282 |
| 2018-09-05 | 1,300 | 1,300 | 1,260 | 1,265 | 26,500 | 1,265 |
| 2018-09-04 | 1,305 | 1,305 | 1,287 | 1,297 | 17,600 | 1,297 |
| 2018-09-03 | 1,298 | 1,310 | 1,280 | 1,299 | 12,400 | 1,299 |
| 2018-08-31 | 1,290 | 1,313 | 1,288 | 1,298 | 12,100 | 1,298 |
| 2018-08-30 | 1,310 | 1,312 | 1,296 | 1,306 | 6,600 | 1,306 |
| 2018-08-29 | 1,270 | 1,314 | 1,270 | 1,310 | 19,100 | 1,310 |
| 2018-08-28 | 1,288 | 1,292 | 1,260 | 1,273 | 16,500 | 1,273 |
| 2018-08-27 | 1,302 | 1,302 | 1,285 | 1,291 | 22,100 | 1,291 |
| 2018-08-24 | 1,252 | 1,268 | 1,252 | 1,262 | 8,500 | 1,262 |
| 2018-08-23 | 1,226 | 1,252 | 1,226 | 1,252 | 10,500 | 1,252 |
| 2018-08-22 | 1,203 | 1,232 | 1,201 | 1,229 | 17,900 | 1,229 |
| 2018-08-21 | 1,220 | 1,225 | 1,201 | 1,203 | 19,000 | 1,203 |
| 2018-08-20 | 1,229 | 1,245 | 1,222 | 1,223 | 7,800 | 1,223 |
| 2018-08-17 | 1,218 | 1,247 | 1,218 | 1,242 | 15,400 | 1,242 |
| 2018-08-16 | 1,231 | 1,233 | 1,203 | 1,214 | 17,300 | 1,214 |
| 2018-08-15 | 1,260 | 1,261 | 1,222 | 1,233 | 27,100 | 1,233 |
| 2018-08-14 | 1,249 | 1,268 | 1,240 | 1,253 | 20,100 | 1,253 |
| 2018-08-13 | 1,266 | 1,266 | 1,234 | 1,249 | 26,100 | 1,249 |
| 2018-08-10 | 1,310 | 1,314 | 1,273 | 1,281 | 25,000 | 1,281 |
| 2018-08-09 | 1,315 | 1,341 | 1,303 | 1,325 | 12,300 | 1,325 |
| 2018-08-08 | 1,307 | 1,314 | 1,303 | 1,311 | 5,200 | 1,311 |
| 2018-08-07 | 1,284 | 1,311 | 1,281 | 1,308 | 20,800 | 1,308 |
| 2018-08-06 | 1,303 | 1,309 | 1,280 | 1,283 | 14,200 | 1,283 |
| 2018-08-03 | 1,302 | 1,310 | 1,287 | 1,303 | 25,100 | 1,303 |
| 2018-08-02 | 1,325 | 1,327 | 1,300 | 1,301 | 14,100 | 1,301 |
| 2018-08-01 | 1,318 | 1,325 | 1,315 | 1,317 | 17,700 | 1,317 |
| 2018-07-31 | 1,335 | 1,341 | 1,307 | 1,314 | 29,300 | 1,314 |
| 2018-07-30 | 1,370 | 1,371 | 1,333 | 1,340 | 29,900 | 1,340 |
| 2018-07-27 | 1,330 | 1,399 | 1,315 | 1,370 | 151,700 | 1,370 |
| 2018-07-26 | 1,443 | 1,490 | 1,424 | 1,490 | 51,500 | 1,490 |
| 2018-07-25 | 1,449 | 1,449 | 1,420 | 1,442 | 28,700 | 1,442 |
| 2018-07-24 | 1,402 | 1,424 | 1,391 | 1,414 | 17,900 | 1,414 |
| 2018-07-23 | 1,367 | 1,401 | 1,367 | 1,398 | 16,200 | 1,398 |
| 2018-07-20 | 1,374 | 1,392 | 1,366 | 1,374 | 12,000 | 1,374 |
| 2018-07-19 | 1,404 | 1,408 | 1,384 | 1,393 | 14,600 | 1,393 |
| 2018-07-18 | 1,400 | 1,410 | 1,384 | 1,398 | 14,300 | 1,398 |
| 2018-07-17 | 1,368 | 1,403 | 1,353 | 1,381 | 22,700 | 1,381 |
| 2018-07-13 | 1,358 | 1,369 | 1,352 | 1,366 | 9,500 | 1,366 |
| 2018-07-12 | 1,330 | 1,369 | 1,329 | 1,347 | 16,600 | 1,347 |
| 2018-07-11 | 1,333 | 1,334 | 1,306 | 1,319 | 13,800 | 1,319 |
| 2018-07-10 | 1,373 | 1,387 | 1,333 | 1,333 | 35,000 | 1,333 |
| 2018-07-09 | 1,319 | 1,354 | 1,301 | 1,354 | 19,800 | 1,354 |
| 2018-07-06 | 1,267 | 1,314 | 1,251 | 1,308 | 24,800 | 1,308 |
| 2018-07-05 | 1,301 | 1,304 | 1,238 | 1,249 | 46,300 | 1,249 |
| 2018-07-04 | 1,295 | 1,307 | 1,290 | 1,300 | 13,000 | 1,300 |
| 2018-07-03 | 1,312 | 1,341 | 1,292 | 1,309 | 23,500 | 1,309 |
| 2018-07-02 | 1,354 | 1,365 | 1,300 | 1,311 | 33,000 | 1,311 |
| 2018-06-29 | 1,349 | 1,371 | 1,343 | 1,362 | 13,100 | 1,362 |
| 2018-06-28 | 1,371 | 1,378 | 1,341 | 1,360 | 19,400 | 1,360 |
| 2018-06-27 | 1,379 | 1,384 | 1,370 | 1,372 | 9,100 | 1,372 |
| 2018-06-26 | 1,362 | 1,388 | 1,355 | 1,381 | 13,100 | 1,381 |
| 2018-06-25 | 1,467 | 1,467 | 1,376 | 1,392 | 42,500 | 1,392 |
| 2018-06-22 | 1,403 | 1,424 | 1,397 | 1,407 | 11,300 | 1,407 |
| 2018-06-21 | 1,391 | 1,421 | 1,391 | 1,417 | 15,000 | 1,417 |
| 2018-06-20 | 1,370 | 1,401 | 1,346 | 1,396 | 29,100 | 1,396 |
| 2018-06-19 | 1,411 | 1,417 | 1,372 | 1,378 | 19,800 | 1,378 |
| 2018-06-18 | 1,439 | 1,439 | 1,410 | 1,415 | 10,400 | 1,415 |
| 2018-06-15 | 1,428 | 1,434 | 1,420 | 1,429 | 11,700 | 1,429 |
| 2018-06-14 | 1,441 | 1,453 | 1,419 | 1,424 | 21,000 | 1,424 |
| 2018-06-13 | 1,458 | 1,459 | 1,435 | 1,459 | 21,700 | 1,459 |
| 2018-06-12 | 1,465 | 1,469 | 1,452 | 1,465 | 14,900 | 1,465 |
| 2018-06-11 | 1,479 | 1,479 | 1,460 | 1,464 | 9,900 | 1,464 |
| 2018-06-08 | 1,449 | 1,475 | 1,446 | 1,471 | 18,100 | 1,471 |
| 2018-06-07 | 1,435 | 1,467 | 1,435 | 1,458 | 24,600 | 1,458 |
| 2018-06-06 | 1,432 | 1,441 | 1,422 | 1,435 | 16,200 | 1,435 |
| 2018-06-05 | 1,453 | 1,453 | 1,416 | 1,440 | 37,000 | 1,440 |
| 2018-06-04 | 1,451 | 1,465 | 1,440 | 1,451 | 23,100 | 1,451 |
| 2018-06-01 | 1,422 | 1,459 | 1,415 | 1,451 | 20,700 | 1,451 |
| 2018-05-31 | 1,425 | 1,450 | 1,425 | 1,428 | 25,700 | 1,428 |
| 2018-05-30 | 1,420 | 1,438 | 1,420 | 1,428 | 18,800 | 1,428 |
| 2018-05-29 | 1,477 | 1,477 | 1,433 | 1,455 | 29,700 | 1,455 |
| 2018-05-28 | 1,484 | 1,488 | 1,471 | 1,484 | 16,400 | 1,484 |
| 2018-05-25 | 1,492 | 1,492 | 1,471 | 1,472 | 22,200 | 1,472 |
| 2018-05-24 | 1,483 | 1,485 | 1,458 | 1,462 | 30,900 | 1,462 |
| 2018-05-23 | 1,505 | 1,513 | 1,477 | 1,480 | 37,300 | 1,480 |
| 2018-05-22 | 1,504 | 1,514 | 1,495 | 1,502 | 24,800 | 1,502 |
| 2018-05-21 | 1,540 | 1,556 | 1,490 | 1,503 | 67,300 | 1,503 |
| 2018-05-18 | 1,502 | 1,536 | 1,502 | 1,530 | 23,000 | 1,530 |
| 2018-05-17 | 1,564 | 1,564 | 1,515 | 1,519 | 20,600 | 1,519 |
| 2018-05-16 | 1,530 | 1,564 | 1,526 | 1,552 | 32,500 | 1,552 |
| 2018-05-15 | 1,554 | 1,556 | 1,537 | 1,551 | 52,500 | 1,551 |
| 2018-05-14 | 1,502 | 1,557 | 1,490 | 1,554 | 73,400 | 1,554 |
| 2018-05-11 | 1,509 | 1,526 | 1,475 | 1,502 | 63,900 | 1,502 |
| 2018-05-10 | 1,540 | 1,551 | 1,507 | 1,509 | 33,100 | 1,509 |
| 2018-05-09 | 1,501 | 1,545 | 1,493 | 1,534 | 48,800 | 1,534 |
| 2018-05-08 | 1,565 | 1,565 | 1,502 | 1,506 | 73,100 | 1,506 |
| 2018-05-07 | 1,538 | 1,564 | 1,526 | 1,559 | 70,700 | 1,559 |
| 2018-05-02 | 1,516 | 1,531 | 1,511 | 1,526 | 48,600 | 1,526 |
| 2018-05-01 | 1,480 | 1,520 | 1,472 | 1,516 | 76,800 | 1,516 |
| 2018-04-27 | 1,470 | 1,497 | 1,452 | 1,480 | 88,700 | 1,480 |
| 2018-04-26 | 1,477 | 1,500 | 1,432 | 1,464 | 318,300 | 1,464 |
| 2018-04-25 | 1,360 | 1,372 | 1,324 | 1,357 | 66,100 | 1,357 |
| 2018-04-24 | 1,356 | 1,374 | 1,335 | 1,355 | 32,100 | 1,355 |
| 2018-04-23 | 1,335 | 1,351 | 1,329 | 1,351 | 20,800 | 1,351 |
| 2018-04-20 | 1,316 | 1,333 | 1,312 | 1,323 | 21,400 | 1,323 |
| 2018-04-19 | 1,311 | 1,330 | 1,296 | 1,323 | 28,200 | 1,323 |
| 2018-04-18 | 1,280 | 1,314 | 1,271 | 1,303 | 26,100 | 1,303 |
| 2018-04-17 | 1,287 | 1,293 | 1,223 | 1,269 | 45,700 | 1,269 |
| 2018-04-16 | 1,320 | 1,328 | 1,279 | 1,287 | 42,800 | 1,287 |
| 2018-04-13 | 1,326 | 1,330 | 1,312 | 1,318 | 11,300 | 1,318 |
| 2018-04-12 | 1,327 | 1,348 | 1,306 | 1,313 | 27,500 | 1,313 |
| 2018-04-11 | 1,327 | 1,331 | 1,295 | 1,327 | 37,500 | 1,327 |
| 2018-04-10 | 1,348 | 1,354 | 1,319 | 1,326 | 39,900 | 1,326 |
| 2018-04-09 | 1,331 | 1,349 | 1,314 | 1,345 | 25,600 | 1,345 |
| 2018-04-06 | 1,375 | 1,394 | 1,330 | 1,340 | 57,500 | 1,340 |
| 2018-04-05 | 1,403 | 1,403 | 1,369 | 1,375 | 27,600 | 1,375 |
| 2018-04-04 | 1,421 | 1,425 | 1,354 | 1,393 | 66,100 | 1,393 |
| 2018-04-03 | 1,360 | 1,438 | 1,331 | 1,419 | 57,500 | 1,419 |
| 2018-03-30 | 1,325 | 1,372 | 1,324 | 1,358 | 29,700 | 1,358 |
| 2018-03-29 | 1,313 | 1,327 | 1,307 | 1,320 | 17,200 | 1,320 |
| 2018-03-28 | 1,300 | 1,320 | 1,290 | 1,313 | 34,400 | 1,313 |
| 2018-03-27 | 1,323 | 1,335 | 1,305 | 1,335 | 67,300 | 1,335 |
| 2018-03-26 | 1,263 | 1,315 | 1,222 | 1,292 | 53,200 | 1,292 |
| 2018-03-23 | 1,263 | 1,274 | 1,240 | 1,248 | 34,500 | 1,248 |
| 2018-03-22 | 1,292 | 1,301 | 1,285 | 1,292 | 15,500 | 1,292 |
| 2018-03-20 | 1,253 | 1,297 | 1,252 | 1,292 | 17,800 | 1,292 |
| 2018-03-19 | 1,308 | 1,313 | 1,270 | 1,282 | 18,200 | 1,282 |
| 2018-03-16 | 1,313 | 1,314 | 1,294 | 1,308 | 20,500 | 1,308 |
| 2018-03-15 | 1,321 | 1,323 | 1,301 | 1,306 | 16,200 | 1,306 |
| 2018-03-14 | 1,337 | 1,337 | 1,319 | 1,321 | 10,300 | 1,321 |
| 2018-03-13 | 1,318 | 1,340 | 1,312 | 1,340 | 18,900 | 1,340 |
| 2018-03-12 | 1,289 | 1,319 | 1,288 | 1,319 | 21,500 | 1,319 |
| 2018-03-09 | 1,292 | 1,298 | 1,261 | 1,268 | 18,000 | 1,268 |
| 2018-03-08 | 1,282 | 1,294 | 1,267 | 1,274 | 20,100 | 1,274 |
| 2018-03-07 | 1,272 | 1,278 | 1,232 | 1,262 | 28,100 | 1,262 |
| 2018-03-06 | 1,278 | 1,298 | 1,264 | 1,272 | 19,900 | 1,272 |
| 2018-03-05 | 1,300 | 1,304 | 1,230 | 1,248 | 46,800 | 1,248 |
| 2018-03-02 | 1,290 | 1,331 | 1,286 | 1,312 | 32,600 | 1,312 |
| 2018-03-01 | 1,337 | 1,343 | 1,318 | 1,330 | 23,300 | 1,330 |
| 2018-02-28 | 1,320 | 1,344 | 1,320 | 1,336 | 15,300 | 1,336 |
| 2018-02-27 | 1,334 | 1,336 | 1,314 | 1,325 | 12,000 | 1,325 |
| 2018-02-26 | 1,333 | 1,335 | 1,305 | 1,325 | 15,800 | 1,325 |
| 2018-02-23 | 1,290 | 1,313 | 1,290 | 1,313 | 11,600 | 1,313 |
| 2018-02-22 | 1,306 | 1,306 | 1,273 | 1,292 | 14,000 | 1,292 |
| 2018-02-21 | 1,313 | 1,341 | 1,303 | 1,309 | 22,400 | 1,309 |
| 2018-02-20 | 1,339 | 1,339 | 1,309 | 1,319 | 18,700 | 1,319 |
| 2018-02-19 | 1,304 | 1,349 | 1,304 | 1,343 | 19,500 | 1,343 |
| 2018-02-16 | 1,253 | 1,300 | 1,248 | 1,296 | 31,000 | 1,296 |
| 2018-02-15 | 1,242 | 1,276 | 1,227 | 1,253 | 19,200 | 1,253 |
| 2018-02-14 | 1,266 | 1,275 | 1,195 | 1,222 | 75,600 | 1,222 |
| 2018-02-13 | 1,305 | 1,316 | 1,263 | 1,264 | 49,700 | 1,264 |
| 2018-02-09 | 1,252 | 1,296 | 1,252 | 1,292 | 53,900 | 1,292 |
| 2018-02-08 | 1,299 | 1,345 | 1,286 | 1,333 | 51,000 | 1,333 |
| 2018-02-07 | 1,320 | 1,343 | 1,280 | 1,280 | 48,400 | 1,280 |
| 2018-02-06 | 1,222 | 1,321 | 1,220 | 1,269 | 169,800 | 1,269 |
| 2018-02-05 | 1,401 | 1,416 | 1,384 | 1,393 | 74,900 | 1,393 |
| 2018-02-02 | 1,442 | 1,442 | 1,415 | 1,438 | 50,000 | 1,438 |
| 2018-02-01 | 1,438 | 1,442 | 1,417 | 1,442 | 43,600 | 1,442 |
| 2018-01-31 | 1,402 | 1,450 | 1,387 | 1,416 | 111,100 | 1,416 |
| 2018-01-30 | 1,475 | 1,486 | 1,450 | 1,454 | 51,800 | 1,454 |
| 2018-01-29 | 1,480 | 1,480 | 1,466 | 1,470 | 33,300 | 1,470 |
| 2018-01-26 | 1,480 | 1,486 | 1,474 | 1,475 | 47,900 | 1,475 |
| 2018-01-25 | 1,502 | 1,505 | 1,472 | 1,473 | 102,700 | 1,473 |
| 2018-01-24 | 1,507 | 1,523 | 1,502 | 1,507 | 42,300 | 1,507 |
| 2018-01-23 | 1,520 | 1,520 | 1,505 | 1,506 | 41,600 | 1,506 |
| 2018-01-22 | 1,505 | 1,520 | 1,493 | 1,511 | 51,600 | 1,511 |
| 2018-01-19 | 1,504 | 1,596 | 1,497 | 1,504 | 225,500 | 1,504 |
| 2018-01-18 | 1,521 | 1,533 | 1,510 | 1,510 | 21,900 | 1,510 |
| 2018-01-17 | 1,531 | 1,536 | 1,512 | 1,512 | 38,100 | 1,512 |
| 2018-01-16 | 1,549 | 1,553 | 1,534 | 1,540 | 29,700 | 1,540 |
| 2018-01-15 | 1,569 | 1,569 | 1,548 | 1,549 | 21,200 | 1,549 |
| 2018-01-12 | 1,565 | 1,576 | 1,547 | 1,550 | 47,400 | 1,550 |
| 2018-01-11 | 1,596 | 1,596 | 1,556 | 1,574 | 37,600 | 1,574 |
| 2018-01-10 | 1,590 | 1,599 | 1,574 | 1,593 | 23,300 | 1,593 |
| 2018-01-09 | 1,582 | 1,585 | 1,561 | 1,578 | 29,800 | 1,578 |
| 2018-01-05 | 1,553 | 1,586 | 1,538 | 1,582 | 50,600 | 1,582 |
| 2018-01-04 | 1,530 | 1,546 | 1,518 | 1,545 | 21,400 | 1,545 |
分割・併合履歴 ： [2005-03-28]1株→2株