2410 (株)キャリアデザインセンター 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 | 1,030 | 1,085 | 1,030 | 1,080 | 41,300 | 1,080 |
| 2018-12-27 | 1,043 | 1,059 | 1,027 | 1,054 | 36,100 | 1,054 |
| 2018-12-26 | 940 | 987 | 938 | 970 | 53,000 | 970 |
| 2018-12-25 | 917 | 944 | 910 | 918 | 62,000 | 918 |
| 2018-12-21 | 980 | 988 | 941 | 977 | 48,500 | 977 |
| 2018-12-20 | 1,024 | 1,038 | 982 | 992 | 44,600 | 992 |
| 2018-12-19 | 1,042 | 1,060 | 1,020 | 1,038 | 41,900 | 1,038 |
| 2018-12-18 | 1,054 | 1,077 | 1,039 | 1,043 | 31,900 | 1,043 |
| 2018-12-17 | 1,120 | 1,130 | 1,075 | 1,088 | 46,000 | 1,088 |
| 2018-12-14 | 1,162 | 1,166 | 1,122 | 1,130 | 26,300 | 1,130 |
| 2018-12-13 | 1,165 | 1,179 | 1,146 | 1,172 | 26,800 | 1,172 |
| 2018-12-12 | 1,143 | 1,187 | 1,138 | 1,164 | 37,300 | 1,164 |
| 2018-12-11 | 1,173 | 1,180 | 1,130 | 1,131 | 23,500 | 1,131 |
| 2018-12-10 | 1,205 | 1,205 | 1,154 | 1,161 | 24,800 | 1,161 |
| 2018-12-07 | 1,252 | 1,270 | 1,221 | 1,228 | 22,500 | 1,228 |
| 2018-12-06 | 1,261 | 1,266 | 1,228 | 1,252 | 28,900 | 1,252 |
| 2018-12-05 | 1,250 | 1,274 | 1,241 | 1,261 | 26,500 | 1,261 |
| 2018-12-04 | 1,326 | 1,345 | 1,281 | 1,289 | 30,900 | 1,289 |
| 2018-12-03 | 1,302 | 1,345 | 1,300 | 1,343 | 30,900 | 1,343 |
| 2018-11-30 | 1,304 | 1,304 | 1,271 | 1,302 | 19,300 | 1,302 |
| 2018-11-29 | 1,342 | 1,342 | 1,286 | 1,299 | 26,500 | 1,299 |
| 2018-11-28 | 1,328 | 1,354 | 1,318 | 1,320 | 27,700 | 1,320 |
| 2018-11-27 | 1,315 | 1,342 | 1,306 | 1,338 | 27,600 | 1,338 |
| 2018-11-26 | 1,324 | 1,356 | 1,287 | 1,291 | 33,500 | 1,291 |
| 2018-11-22 | 1,308 | 1,325 | 1,272 | 1,320 | 31,600 | 1,320 |
| 2018-11-21 | 1,279 | 1,295 | 1,264 | 1,288 | 35,900 | 1,288 |
| 2018-11-20 | 1,293 | 1,304 | 1,258 | 1,294 | 48,600 | 1,294 |
| 2018-11-19 | 1,237 | 1,329 | 1,230 | 1,323 | 78,800 | 1,323 |
| 2018-11-16 | 1,240 | 1,259 | 1,175 | 1,238 | 112,900 | 1,238 |
| 2018-11-15 | 1,185 | 1,271 | 1,150 | 1,217 | 196,900 | 1,217 |
| 2018-11-14 | 1,620 | 1,620 | 1,517 | 1,525 | 50,700 | 1,525 |
| 2018-11-13 | 1,598 | 1,638 | 1,584 | 1,604 | 44,000 | 1,604 |
| 2018-11-12 | 1,624 | 1,666 | 1,619 | 1,622 | 30,000 | 1,622 |
| 2018-11-09 | 1,612 | 1,648 | 1,593 | 1,645 | 40,900 | 1,645 |
| 2018-11-08 | 1,607 | 1,635 | 1,586 | 1,612 | 30,500 | 1,612 |
| 2018-11-07 | 1,588 | 1,598 | 1,559 | 1,573 | 28,500 | 1,573 |
| 2018-11-06 | 1,559 | 1,596 | 1,540 | 1,588 | 32,000 | 1,588 |
| 2018-11-05 | 1,520 | 1,565 | 1,502 | 1,547 | 21,500 | 1,547 |
| 2018-11-02 | 1,534 | 1,556 | 1,516 | 1,524 | 49,500 | 1,524 |
| 2018-11-01 | 1,530 | 1,544 | 1,503 | 1,543 | 38,200 | 1,543 |
| 2018-10-31 | 1,520 | 1,538 | 1,502 | 1,538 | 54,200 | 1,538 |
| 2018-10-30 | 1,446 | 1,529 | 1,424 | 1,529 | 47,200 | 1,529 |
| 2018-10-29 | 1,492 | 1,535 | 1,472 | 1,474 | 60,500 | 1,474 |
| 2018-10-26 | 1,545 | 1,570 | 1,464 | 1,481 | 75,800 | 1,481 |
| 2018-10-25 | 1,524 | 1,543 | 1,496 | 1,505 | 62,700 | 1,505 |
| 2018-10-24 | 1,563 | 1,566 | 1,489 | 1,563 | 52,500 | 1,563 |
| 2018-10-23 | 1,606 | 1,606 | 1,545 | 1,548 | 45,900 | 1,548 |
| 2018-10-22 | 1,614 | 1,628 | 1,573 | 1,612 | 30,500 | 1,612 |
| 2018-10-19 | 1,600 | 1,635 | 1,589 | 1,624 | 45,700 | 1,624 |
| 2018-10-18 | 1,639 | 1,640 | 1,580 | 1,619 | 64,000 | 1,619 |
| 2018-10-17 | 1,591 | 1,629 | 1,574 | 1,628 | 101,700 | 1,628 |
| 2018-10-16 | 1,495 | 1,546 | 1,495 | 1,545 | 43,000 | 1,545 |
| 2018-10-15 | 1,499 | 1,518 | 1,483 | 1,495 | 24,700 | 1,495 |
| 2018-10-12 | 1,450 | 1,518 | 1,450 | 1,516 | 27,500 | 1,516 |
| 2018-10-11 | 1,480 | 1,492 | 1,428 | 1,476 | 88,300 | 1,476 |
| 2018-10-10 | 1,495 | 1,550 | 1,495 | 1,542 | 40,200 | 1,542 |
| 2018-10-09 | 1,492 | 1,512 | 1,485 | 1,488 | 40,300 | 1,488 |
| 2018-10-05 | 1,501 | 1,511 | 1,490 | 1,496 | 53,500 | 1,496 |
| 2018-10-04 | 1,575 | 1,582 | 1,517 | 1,524 | 50,000 | 1,524 |
| 2018-10-03 | 1,611 | 1,611 | 1,562 | 1,562 | 62,500 | 1,562 |
| 2018-10-02 | 1,669 | 1,670 | 1,607 | 1,620 | 61,300 | 1,620 |
| 2018-10-01 | 1,640 | 1,665 | 1,632 | 1,655 | 48,300 | 1,655 |
| 2018-09-28 | 1,620 | 1,646 | 1,616 | 1,626 | 16,200 | 1,626 |
| 2018-09-27 | 1,663 | 1,663 | 1,602 | 1,606 | 37,800 | 1,606 |
| 2018-09-26 | 1,669 | 1,684 | 1,640 | 1,649 | 66,800 | 1,649 |
| 2018-09-25 | 1,640 | 1,718 | 1,620 | 1,699 | 114,800 | 1,699 |
| 2018-09-21 | 1,579 | 1,677 | 1,578 | 1,612 | 110,200 | 1,612 |
| 2018-09-20 | 1,548 | 1,582 | 1,547 | 1,571 | 30,400 | 1,571 |
| 2018-09-19 | 1,568 | 1,568 | 1,535 | 1,543 | 99,400 | 1,543 |
| 2018-09-18 | 1,626 | 1,627 | 1,550 | 1,569 | 114,800 | 1,569 |
| 2018-09-14 | 1,552 | 1,649 | 1,552 | 1,627 | 115,500 | 1,627 |
| 2018-09-13 | 1,516 | 1,543 | 1,516 | 1,529 | 26,900 | 1,529 |
| 2018-09-12 | 1,569 | 1,569 | 1,487 | 1,515 | 44,800 | 1,515 |
| 2018-09-11 | 1,553 | 1,598 | 1,550 | 1,566 | 64,900 | 1,566 |
| 2018-09-10 | 1,560 | 1,592 | 1,538 | 1,548 | 34,700 | 1,548 |
| 2018-09-07 | 1,545 | 1,570 | 1,529 | 1,557 | 27,400 | 1,557 |
| 2018-09-06 | 1,576 | 1,581 | 1,520 | 1,551 | 40,800 | 1,551 |
| 2018-09-05 | 1,606 | 1,623 | 1,572 | 1,584 | 20,900 | 1,584 |
| 2018-09-04 | 1,567 | 1,616 | 1,562 | 1,608 | 21,100 | 1,608 |
| 2018-09-03 | 1,640 | 1,651 | 1,577 | 1,577 | 38,000 | 1,577 |
| 2018-08-31 | 1,638 | 1,666 | 1,636 | 1,638 | 20,700 | 1,638 |
| 2018-08-30 | 1,644 | 1,678 | 1,619 | 1,651 | 43,400 | 1,651 |
| 2018-08-29 | 1,596 | 1,657 | 1,593 | 1,626 | 56,600 | 1,626 |
| 2018-08-28 | 1,650 | 1,672 | 1,575 | 1,586 | 44,100 | 1,586 |
| 2018-08-27 | 1,618 | 1,645 | 1,610 | 1,628 | 29,400 | 1,628 |
| 2018-08-24 | 1,600 | 1,600 | 1,563 | 1,599 | 23,900 | 1,599 |
| 2018-08-23 | 1,570 | 1,590 | 1,552 | 1,588 | 22,600 | 1,588 |
| 2018-08-22 | 1,509 | 1,568 | 1,497 | 1,553 | 22,400 | 1,553 |
| 2018-08-21 | 1,480 | 1,542 | 1,472 | 1,509 | 35,300 | 1,509 |
| 2018-08-20 | 1,509 | 1,514 | 1,488 | 1,490 | 18,000 | 1,490 |
| 2018-08-17 | 1,537 | 1,537 | 1,508 | 1,514 | 21,300 | 1,514 |
| 2018-08-16 | 1,517 | 1,540 | 1,495 | 1,537 | 24,000 | 1,537 |
| 2018-08-15 | 1,559 | 1,566 | 1,528 | 1,530 | 17,500 | 1,530 |
| 2018-08-14 | 1,518 | 1,571 | 1,514 | 1,559 | 43,800 | 1,559 |
| 2018-08-13 | 1,511 | 1,554 | 1,471 | 1,498 | 92,000 | 1,498 |
| 2018-08-10 | 1,629 | 1,629 | 1,575 | 1,591 | 37,200 | 1,591 |
| 2018-08-09 | 1,621 | 1,621 | 1,580 | 1,613 | 26,200 | 1,613 |
| 2018-08-08 | 1,592 | 1,610 | 1,543 | 1,608 | 82,800 | 1,608 |
| 2018-08-07 | 1,529 | 1,565 | 1,494 | 1,564 | 56,900 | 1,564 |
| 2018-08-06 | 1,530 | 1,547 | 1,466 | 1,538 | 141,200 | 1,538 |
| 2018-08-03 | 1,680 | 1,685 | 1,600 | 1,601 | 102,300 | 1,601 |
| 2018-08-02 | 1,711 | 1,720 | 1,668 | 1,698 | 88,300 | 1,698 |
| 2018-08-01 | 1,622 | 1,729 | 1,600 | 1,704 | 379,400 | 1,704 |
| 2018-07-31 | 2,051 | 2,064 | 2,025 | 2,032 | 21,200 | 2,032 |
| 2018-07-30 | 2,042 | 2,057 | 2,009 | 2,056 | 18,900 | 2,056 |
| 2018-07-27 | 1,980 | 2,045 | 1,980 | 2,029 | 18,100 | 2,029 |
| 2018-07-26 | 1,970 | 1,982 | 1,929 | 1,979 | 14,400 | 1,979 |
| 2018-07-25 | 1,966 | 2,100 | 1,908 | 1,930 | 78,300 | 1,930 |
| 2018-07-24 | 1,887 | 1,990 | 1,887 | 1,967 | 42,500 | 1,967 |
| 2018-07-23 | 1,931 | 1,964 | 1,917 | 1,927 | 13,200 | 1,927 |
| 2018-07-20 | 1,950 | 1,955 | 1,911 | 1,921 | 12,800 | 1,921 |
| 2018-07-19 | 1,901 | 1,970 | 1,901 | 1,945 | 22,500 | 1,945 |
| 2018-07-18 | 1,915 | 1,916 | 1,890 | 1,900 | 12,500 | 1,900 |
| 2018-07-17 | 1,910 | 1,928 | 1,893 | 1,903 | 11,900 | 1,903 |
| 2018-07-13 | 1,874 | 1,900 | 1,844 | 1,895 | 14,400 | 1,895 |
| 2018-07-12 | 1,834 | 1,894 | 1,826 | 1,874 | 14,300 | 1,874 |
| 2018-07-11 | 1,861 | 1,862 | 1,820 | 1,834 | 19,200 | 1,834 |
| 2018-07-10 | 1,933 | 1,933 | 1,866 | 1,872 | 17,800 | 1,872 |
| 2018-07-09 | 1,887 | 1,904 | 1,850 | 1,893 | 9,600 | 1,893 |
| 2018-07-06 | 1,825 | 1,872 | 1,825 | 1,870 | 17,100 | 1,870 |
| 2018-07-05 | 1,905 | 1,911 | 1,776 | 1,803 | 37,800 | 1,803 |
| 2018-07-04 | 1,911 | 1,941 | 1,888 | 1,915 | 18,100 | 1,915 |
| 2018-07-03 | 1,969 | 1,991 | 1,914 | 1,924 | 30,800 | 1,924 |
| 2018-07-02 | 2,026 | 2,057 | 1,959 | 1,969 | 16,400 | 1,969 |
| 2018-06-29 | 2,020 | 2,026 | 1,951 | 2,018 | 21,200 | 2,018 |
| 2018-06-28 | 2,010 | 2,018 | 1,977 | 2,014 | 22,200 | 2,014 |
| 2018-06-27 | 2,000 | 2,034 | 1,986 | 1,994 | 21,000 | 1,994 |
| 2018-06-26 | 1,952 | 1,996 | 1,939 | 1,975 | 16,300 | 1,975 |
| 2018-06-25 | 2,048 | 2,094 | 1,960 | 1,971 | 17,600 | 1,971 |
| 2018-06-22 | 2,030 | 2,062 | 2,017 | 2,047 | 10,200 | 2,047 |
| 2018-06-21 | 2,057 | 2,078 | 2,040 | 2,049 | 13,600 | 2,049 |
| 2018-06-20 | 2,026 | 2,047 | 1,980 | 2,042 | 15,000 | 2,042 |
| 2018-06-19 | 2,072 | 2,119 | 2,024 | 2,039 | 15,000 | 2,039 |
| 2018-06-18 | 2,141 | 2,158 | 2,100 | 2,105 | 26,700 | 2,105 |
| 2018-06-15 | 2,143 | 2,153 | 2,124 | 2,136 | 9,800 | 2,136 |
| 2018-06-14 | 2,180 | 2,188 | 2,138 | 2,143 | 13,800 | 2,143 |
| 2018-06-13 | 2,188 | 2,212 | 2,186 | 2,204 | 4,700 | 2,204 |
| 2018-06-12 | 2,228 | 2,239 | 2,179 | 2,198 | 13,300 | 2,198 |
| 2018-06-11 | 2,155 | 2,205 | 2,144 | 2,205 | 16,800 | 2,205 |
| 2018-06-08 | 2,159 | 2,165 | 2,144 | 2,153 | 11,900 | 2,153 |
| 2018-06-07 | 2,142 | 2,171 | 2,101 | 2,167 | 14,000 | 2,167 |
| 2018-06-06 | 2,211 | 2,214 | 2,032 | 2,123 | 78,000 | 2,123 |
| 2018-06-05 | 2,291 | 2,291 | 2,181 | 2,202 | 24,600 | 2,202 |
| 2018-06-04 | 2,261 | 2,284 | 2,255 | 2,281 | 23,300 | 2,281 |
| 2018-06-01 | 2,250 | 2,271 | 2,225 | 2,258 | 16,500 | 2,258 |
| 2018-05-31 | 2,228 | 2,271 | 2,207 | 2,236 | 16,200 | 2,236 |
| 2018-05-30 | 2,207 | 2,222 | 2,186 | 2,198 | 9,400 | 2,198 |
| 2018-05-29 | 2,225 | 2,250 | 2,200 | 2,229 | 18,300 | 2,229 |
| 2018-05-28 | 2,274 | 2,274 | 2,218 | 2,223 | 14,500 | 2,223 |
| 2018-05-25 | 2,222 | 2,269 | 2,204 | 2,261 | 12,800 | 2,261 |
| 2018-05-24 | 2,252 | 2,254 | 2,192 | 2,209 | 17,300 | 2,209 |
| 2018-05-23 | 2,268 | 2,268 | 2,202 | 2,213 | 17,500 | 2,213 |
| 2018-05-22 | 2,256 | 2,276 | 2,219 | 2,272 | 21,500 | 2,272 |
| 2018-05-21 | 2,176 | 2,256 | 2,170 | 2,246 | 18,200 | 2,246 |
| 2018-05-18 | 2,167 | 2,201 | 2,161 | 2,176 | 14,800 | 2,176 |
| 2018-05-17 | 2,204 | 2,204 | 2,137 | 2,155 | 27,500 | 2,155 |
| 2018-05-16 | 2,195 | 2,220 | 2,185 | 2,198 | 10,800 | 2,198 |
| 2018-05-15 | 2,271 | 2,271 | 2,172 | 2,182 | 29,700 | 2,182 |
| 2018-05-14 | 2,190 | 2,232 | 2,184 | 2,221 | 27,300 | 2,221 |
| 2018-05-11 | 2,228 | 2,228 | 2,144 | 2,168 | 26,100 | 2,168 |
| 2018-05-10 | 2,213 | 2,213 | 2,145 | 2,178 | 23,800 | 2,178 |
| 2018-05-09 | 2,230 | 2,230 | 2,147 | 2,154 | 44,700 | 2,154 |
| 2018-05-08 | 2,307 | 2,307 | 2,197 | 2,227 | 53,500 | 2,227 |
| 2018-05-07 | 2,266 | 2,316 | 2,230 | 2,295 | 48,900 | 2,295 |
| 2018-05-02 | 2,199 | 2,282 | 2,178 | 2,244 | 78,700 | 2,244 |
| 2018-05-01 | 1,935 | 2,219 | 1,935 | 2,194 | 191,900 | 2,194 |
| 2018-04-27 | 2,005 | 2,011 | 1,954 | 1,975 | 27,600 | 1,975 |
| 2018-04-26 | 2,010 | 2,030 | 2,000 | 2,002 | 44,500 | 2,002 |
| 2018-04-25 | 1,996 | 2,030 | 1,989 | 2,010 | 25,900 | 2,010 |
| 2018-04-24 | 1,976 | 2,000 | 1,950 | 2,000 | 18,400 | 2,000 |
| 2018-04-23 | 2,007 | 2,020 | 1,952 | 1,971 | 26,500 | 1,971 |
| 2018-04-20 | 1,974 | 2,048 | 1,974 | 2,012 | 35,200 | 2,012 |
| 2018-04-19 | 1,970 | 1,996 | 1,961 | 1,989 | 24,800 | 1,989 |
| 2018-04-18 | 1,867 | 1,977 | 1,867 | 1,954 | 48,000 | 1,954 |
| 2018-04-17 | 1,961 | 1,974 | 1,860 | 1,867 | 82,400 | 1,867 |
| 2018-04-16 | 2,057 | 2,067 | 1,959 | 1,971 | 76,400 | 1,971 |
| 2018-04-13 | 2,106 | 2,106 | 2,047 | 2,068 | 29,100 | 2,068 |
| 2018-04-12 | 2,074 | 2,114 | 2,074 | 2,096 | 16,400 | 2,096 |
| 2018-04-11 | 2,118 | 2,125 | 2,042 | 2,095 | 70,700 | 2,095 |
| 2018-04-10 | 2,099 | 2,118 | 2,059 | 2,108 | 30,400 | 2,108 |
| 2018-04-09 | 2,098 | 2,137 | 2,070 | 2,099 | 28,500 | 2,099 |
| 2018-04-06 | 2,190 | 2,195 | 2,071 | 2,082 | 53,800 | 2,082 |
| 2018-04-05 | 2,156 | 2,197 | 2,143 | 2,191 | 33,500 | 2,191 |
| 2018-04-04 | 2,070 | 2,160 | 2,068 | 2,158 | 41,500 | 2,158 |
| 2018-04-03 | 2,030 | 2,081 | 2,005 | 2,063 | 12,400 | 2,063 |
| 2018-03-30 | 1,986 | 2,048 | 1,956 | 2,037 | 30,800 | 2,037 |
| 2018-03-29 | 1,991 | 2,000 | 1,945 | 1,984 | 53,600 | 1,984 |
| 2018-03-28 | 2,004 | 2,021 | 1,984 | 1,991 | 14,800 | 1,991 |
| 2018-03-27 | 2,031 | 2,041 | 2,006 | 2,022 | 27,000 | 2,022 |
| 2018-03-26 | 1,958 | 2,007 | 1,911 | 2,005 | 29,600 | 2,005 |
| 2018-03-23 | 1,989 | 2,014 | 1,981 | 1,997 | 26,300 | 1,997 |
| 2018-03-22 | 2,044 | 2,066 | 2,040 | 2,047 | 16,900 | 2,047 |
| 2018-03-20 | 2,020 | 2,059 | 2,007 | 2,043 | 17,200 | 2,043 |
| 2018-03-19 | 2,111 | 2,120 | 2,030 | 2,037 | 29,600 | 2,037 |
| 2018-03-16 | 2,055 | 2,108 | 2,050 | 2,108 | 34,600 | 2,108 |
| 2018-03-15 | 2,066 | 2,099 | 2,044 | 2,046 | 26,700 | 2,046 |
| 2018-03-14 | 2,081 | 2,131 | 2,070 | 2,080 | 43,500 | 2,080 |
| 2018-03-13 | 2,025 | 2,105 | 2,022 | 2,099 | 35,700 | 2,099 |
| 2018-03-12 | 2,018 | 2,036 | 2,006 | 2,020 | 28,200 | 2,020 |
| 2018-03-09 | 2,020 | 2,048 | 1,995 | 1,996 | 25,200 | 1,996 |
| 2018-03-08 | 2,027 | 2,035 | 1,995 | 2,004 | 29,800 | 2,004 |
| 2018-03-07 | 2,051 | 2,063 | 2,018 | 2,034 | 41,300 | 2,034 |
| 2018-03-06 | 2,034 | 2,107 | 2,033 | 2,069 | 42,700 | 2,069 |
| 2018-03-05 | 2,015 | 2,020 | 1,957 | 1,996 | 48,100 | 1,996 |
| 2018-03-02 | 2,038 | 2,044 | 1,984 | 2,012 | 52,100 | 2,012 |
| 2018-03-01 | 2,125 | 2,125 | 2,044 | 2,051 | 46,800 | 2,051 |
| 2018-02-28 | 2,131 | 2,162 | 2,124 | 2,124 | 17,000 | 2,124 |
| 2018-02-27 | 2,180 | 2,180 | 2,122 | 2,147 | 19,600 | 2,147 |
| 2018-02-26 | 2,123 | 2,172 | 2,115 | 2,151 | 40,500 | 2,151 |
| 2018-02-23 | 2,120 | 2,146 | 2,119 | 2,119 | 15,500 | 2,119 |
| 2018-02-22 | 2,122 | 2,161 | 2,109 | 2,125 | 24,300 | 2,125 |
| 2018-02-21 | 2,202 | 2,205 | 2,128 | 2,128 | 32,200 | 2,128 |
| 2018-02-20 | 2,201 | 2,219 | 2,164 | 2,185 | 27,900 | 2,185 |
| 2018-02-19 | 2,139 | 2,209 | 2,138 | 2,181 | 28,100 | 2,181 |
| 2018-02-16 | 2,058 | 2,147 | 2,058 | 2,100 | 41,900 | 2,100 |
| 2018-02-15 | 2,057 | 2,118 | 2,041 | 2,067 | 41,300 | 2,067 |
| 2018-02-14 | 2,041 | 2,089 | 2,034 | 2,056 | 49,400 | 2,056 |
| 2018-02-13 | 2,100 | 2,129 | 2,021 | 2,040 | 70,800 | 2,040 |
| 2018-02-09 | 2,048 | 2,186 | 2,048 | 2,119 | 43,900 | 2,119 |
| 2018-02-08 | 2,189 | 2,224 | 2,168 | 2,198 | 22,600 | 2,198 |
| 2018-02-07 | 2,262 | 2,350 | 2,189 | 2,194 | 44,400 | 2,194 |
| 2018-02-06 | 2,201 | 2,214 | 2,056 | 2,136 | 81,700 | 2,136 |
| 2018-02-05 | 2,311 | 2,332 | 2,280 | 2,301 | 37,600 | 2,301 |
| 2018-02-02 | 2,379 | 2,390 | 2,359 | 2,378 | 15,600 | 2,378 |
| 2018-02-01 | 2,341 | 2,398 | 2,331 | 2,398 | 15,900 | 2,398 |
| 2018-01-31 | 2,334 | 2,382 | 2,305 | 2,349 | 50,900 | 2,349 |
| 2018-01-30 | 2,415 | 2,431 | 2,342 | 2,373 | 26,400 | 2,373 |
| 2018-01-29 | 2,458 | 2,459 | 2,410 | 2,415 | 33,000 | 2,415 |
| 2018-01-26 | 2,379 | 2,443 | 2,377 | 2,419 | 29,000 | 2,419 |
| 2018-01-25 | 2,401 | 2,423 | 2,370 | 2,403 | 24,400 | 2,403 |
| 2018-01-24 | 2,489 | 2,489 | 2,360 | 2,393 | 39,300 | 2,393 |
| 2018-01-23 | 2,401 | 2,478 | 2,401 | 2,446 | 39,900 | 2,446 |
| 2018-01-22 | 2,325 | 2,397 | 2,309 | 2,394 | 34,200 | 2,394 |
| 2018-01-19 | 2,272 | 2,350 | 2,272 | 2,341 | 45,200 | 2,341 |
| 2018-01-18 | 2,273 | 2,324 | 2,246 | 2,250 | 60,000 | 2,250 |
| 2018-01-17 | 2,352 | 2,352 | 2,271 | 2,295 | 63,400 | 2,295 |
| 2018-01-16 | 2,290 | 2,385 | 2,282 | 2,358 | 65,600 | 2,358 |
| 2018-01-15 | 2,296 | 2,301 | 2,253 | 2,275 | 28,500 | 2,275 |
| 2018-01-12 | 2,263 | 2,298 | 2,253 | 2,296 | 85,200 | 2,296 |
| 2018-01-11 | 2,268 | 2,300 | 2,238 | 2,263 | 44,500 | 2,263 |
| 2018-01-10 | 2,264 | 2,312 | 2,255 | 2,272 | 38,200 | 2,272 |
| 2018-01-09 | 2,295 | 2,296 | 2,240 | 2,253 | 45,000 | 2,253 |
| 2018-01-05 | 2,282 | 2,312 | 2,225 | 2,302 | 84,800 | 2,302 |
| 2018-01-04 | 2,354 | 2,361 | 2,295 | 2,300 | 65,500 | 2,300 |
分割・併合履歴 ： [2014-03-27]1株→100株 [2005-09-27]1株→2株 [2005-03-28]1株→2株
