2462 ライク(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 | 1,249 | 1,278 | 1,207 | 1,232 | 43,800 | 1,232 |
| 2018-12-27 | 1,250 | 1,259 | 1,210 | 1,237 | 35,900 | 1,237 |
| 2018-12-26 | 1,220 | 1,273 | 1,172 | 1,195 | 38,400 | 1,195 |
| 2018-12-25 | 1,124 | 1,196 | 1,094 | 1,137 | 66,800 | 1,137 |
| 2018-12-21 | 1,282 | 1,309 | 1,251 | 1,274 | 41,700 | 1,274 |
| 2018-12-20 | 1,350 | 1,350 | 1,280 | 1,309 | 66,900 | 1,309 |
| 2018-12-19 | 1,435 | 1,435 | 1,374 | 1,380 | 27,400 | 1,380 |
| 2018-12-18 | 1,479 | 1,480 | 1,435 | 1,436 | 28,700 | 1,436 |
| 2018-12-17 | 1,502 | 1,520 | 1,479 | 1,487 | 21,200 | 1,487 |
| 2018-12-14 | 1,578 | 1,587 | 1,494 | 1,515 | 33,600 | 1,515 |
| 2018-12-13 | 1,577 | 1,615 | 1,577 | 1,589 | 39,200 | 1,589 |
| 2018-12-12 | 1,510 | 1,594 | 1,502 | 1,584 | 66,000 | 1,584 |
| 2018-12-11 | 1,591 | 1,591 | 1,505 | 1,516 | 30,800 | 1,516 |
| 2018-12-10 | 1,588 | 1,608 | 1,551 | 1,551 | 16,900 | 1,551 |
| 2018-12-07 | 1,612 | 1,666 | 1,612 | 1,628 | 16,400 | 1,628 |
| 2018-12-06 | 1,653 | 1,689 | 1,607 | 1,608 | 29,000 | 1,608 |
| 2018-12-05 | 1,625 | 1,674 | 1,616 | 1,663 | 13,500 | 1,663 |
| 2018-12-04 | 1,700 | 1,708 | 1,654 | 1,657 | 17,300 | 1,657 |
| 2018-12-03 | 1,667 | 1,698 | 1,659 | 1,697 | 16,800 | 1,697 |
| 2018-11-30 | 1,639 | 1,666 | 1,607 | 1,662 | 24,800 | 1,662 |
| 2018-11-29 | 1,652 | 1,717 | 1,639 | 1,643 | 43,900 | 1,643 |
| 2018-11-28 | 1,589 | 1,653 | 1,588 | 1,638 | 29,900 | 1,638 |
| 2018-11-27 | 1,589 | 1,615 | 1,579 | 1,601 | 20,200 | 1,601 |
| 2018-11-26 | 1,567 | 1,593 | 1,559 | 1,565 | 16,700 | 1,565 |
| 2018-11-22 | 1,587 | 1,595 | 1,541 | 1,547 | 47,200 | 1,547 |
| 2018-11-21 | 1,545 | 1,619 | 1,542 | 1,596 | 22,900 | 1,596 |
| 2018-11-20 | 1,592 | 1,592 | 1,550 | 1,553 | 18,200 | 1,553 |
| 2018-11-19 | 1,583 | 1,625 | 1,562 | 1,597 | 22,800 | 1,597 |
| 2018-11-16 | 1,614 | 1,665 | 1,581 | 1,581 | 22,300 | 1,581 |
| 2018-11-15 | 1,609 | 1,650 | 1,597 | 1,635 | 20,800 | 1,635 |
| 2018-11-14 | 1,655 | 1,655 | 1,623 | 1,634 | 23,000 | 1,634 |
| 2018-11-13 | 1,664 | 1,678 | 1,606 | 1,659 | 30,300 | 1,659 |
| 2018-11-12 | 1,714 | 1,727 | 1,672 | 1,672 | 24,800 | 1,672 |
| 2018-11-09 | 1,675 | 1,750 | 1,670 | 1,727 | 33,700 | 1,727 |
| 2018-11-08 | 1,696 | 1,710 | 1,663 | 1,665 | 23,800 | 1,665 |
| 2018-11-07 | 1,704 | 1,740 | 1,676 | 1,678 | 23,900 | 1,678 |
| 2018-11-06 | 1,706 | 1,730 | 1,686 | 1,704 | 20,900 | 1,704 |
| 2018-11-05 | 1,714 | 1,725 | 1,680 | 1,680 | 33,600 | 1,680 |
| 2018-11-02 | 1,707 | 1,782 | 1,707 | 1,729 | 69,300 | 1,729 |
| 2018-11-01 | 1,656 | 1,713 | 1,656 | 1,695 | 65,900 | 1,695 |
| 2018-10-31 | 1,626 | 1,684 | 1,626 | 1,649 | 49,400 | 1,649 |
| 2018-10-30 | 1,528 | 1,627 | 1,528 | 1,610 | 42,700 | 1,610 |
| 2018-10-29 | 1,592 | 1,667 | 1,545 | 1,545 | 54,500 | 1,545 |
| 2018-10-26 | 1,604 | 1,620 | 1,550 | 1,572 | 48,000 | 1,572 |
| 2018-10-25 | 1,601 | 1,619 | 1,568 | 1,585 | 41,200 | 1,585 |
| 2018-10-24 | 1,666 | 1,681 | 1,643 | 1,666 | 20,900 | 1,666 |
| 2018-10-23 | 1,681 | 1,699 | 1,631 | 1,666 | 42,200 | 1,666 |
| 2018-10-22 | 1,669 | 1,693 | 1,645 | 1,681 | 25,000 | 1,681 |
| 2018-10-19 | 1,726 | 1,733 | 1,663 | 1,669 | 52,100 | 1,669 |
| 2018-10-18 | 1,801 | 1,801 | 1,752 | 1,755 | 28,100 | 1,755 |
| 2018-10-17 | 1,751 | 1,823 | 1,746 | 1,778 | 77,100 | 1,778 |
| 2018-10-16 | 1,723 | 1,724 | 1,680 | 1,711 | 47,000 | 1,711 |
| 2018-10-15 | 1,665 | 1,776 | 1,665 | 1,686 | 117,200 | 1,686 |
| 2018-10-12 | 1,538 | 1,677 | 1,538 | 1,628 | 97,900 | 1,628 |
| 2018-10-11 | 1,531 | 1,599 | 1,531 | 1,555 | 93,000 | 1,555 |
| 2018-10-10 | 1,567 | 1,605 | 1,533 | 1,575 | 229,000 | 1,575 |
| 2018-10-09 | 1,636 | 1,703 | 1,596 | 1,666 | 100,600 | 1,666 |
| 2018-10-05 | 1,670 | 1,689 | 1,624 | 1,641 | 64,300 | 1,641 |
| 2018-10-04 | 1,699 | 1,710 | 1,665 | 1,690 | 31,600 | 1,690 |
| 2018-10-03 | 1,704 | 1,717 | 1,686 | 1,691 | 46,100 | 1,691 |
| 2018-10-02 | 1,778 | 1,802 | 1,708 | 1,708 | 92,100 | 1,708 |
| 2018-10-01 | 1,797 | 1,831 | 1,786 | 1,790 | 27,800 | 1,790 |
| 2018-09-28 | 1,800 | 1,844 | 1,763 | 1,786 | 87,600 | 1,786 |
| 2018-09-27 | 1,871 | 1,871 | 1,787 | 1,793 | 90,500 | 1,793 |
| 2018-09-26 | 1,928 | 1,928 | 1,886 | 1,893 | 47,100 | 1,893 |
| 2018-09-25 | 1,880 | 1,913 | 1,848 | 1,908 | 69,600 | 1,908 |
| 2018-09-21 | 1,907 | 1,924 | 1,865 | 1,880 | 47,200 | 1,880 |
| 2018-09-20 | 1,870 | 1,917 | 1,851 | 1,897 | 76,900 | 1,897 |
| 2018-09-19 | 1,770 | 1,869 | 1,770 | 1,862 | 132,700 | 1,862 |
| 2018-09-18 | 1,777 | 1,796 | 1,737 | 1,752 | 89,500 | 1,752 |
| 2018-09-14 | 1,831 | 1,837 | 1,770 | 1,784 | 105,000 | 1,784 |
| 2018-09-13 | 1,820 | 1,876 | 1,784 | 1,830 | 236,300 | 1,830 |
| 2018-09-12 | 1,649 | 1,840 | 1,649 | 1,840 | 418,700 | 1,840 |
| 2018-09-11 | 1,575 | 1,691 | 1,573 | 1,670 | 303,800 | 1,670 |
| 2018-09-10 | 1,511 | 1,526 | 1,493 | 1,493 | 30,200 | 1,493 |
| 2018-09-07 | 1,537 | 1,549 | 1,497 | 1,526 | 64,000 | 1,526 |
| 2018-09-06 | 1,534 | 1,555 | 1,519 | 1,541 | 64,300 | 1,541 |
| 2018-09-05 | 1,580 | 1,594 | 1,541 | 1,541 | 77,200 | 1,541 |
| 2018-09-04 | 1,583 | 1,606 | 1,565 | 1,583 | 47,000 | 1,583 |
| 2018-09-03 | 1,605 | 1,613 | 1,566 | 1,572 | 58,800 | 1,572 |
| 2018-08-31 | 1,631 | 1,631 | 1,601 | 1,601 | 44,500 | 1,601 |
| 2018-08-30 | 1,627 | 1,656 | 1,616 | 1,642 | 58,300 | 1,642 |
| 2018-08-29 | 1,626 | 1,645 | 1,612 | 1,626 | 36,400 | 1,626 |
| 2018-08-28 | 1,650 | 1,650 | 1,598 | 1,613 | 46,200 | 1,613 |
| 2018-08-27 | 1,658 | 1,664 | 1,630 | 1,637 | 51,600 | 1,637 |
| 2018-08-24 | 1,600 | 1,663 | 1,600 | 1,658 | 99,100 | 1,658 |
| 2018-08-23 | 1,553 | 1,587 | 1,544 | 1,584 | 54,000 | 1,584 |
| 2018-08-22 | 1,528 | 1,530 | 1,466 | 1,530 | 141,000 | 1,530 |
| 2018-08-21 | 1,543 | 1,564 | 1,514 | 1,521 | 68,100 | 1,521 |
| 2018-08-20 | 1,556 | 1,576 | 1,544 | 1,550 | 54,900 | 1,550 |
| 2018-08-17 | 1,576 | 1,579 | 1,510 | 1,547 | 100,300 | 1,547 |
| 2018-08-16 | 1,575 | 1,594 | 1,560 | 1,561 | 49,400 | 1,561 |
| 2018-08-15 | 1,605 | 1,612 | 1,575 | 1,575 | 41,000 | 1,575 |
| 2018-08-14 | 1,580 | 1,606 | 1,565 | 1,594 | 60,300 | 1,594 |
| 2018-08-13 | 1,565 | 1,593 | 1,557 | 1,559 | 106,000 | 1,559 |
| 2018-08-10 | 1,603 | 1,614 | 1,574 | 1,579 | 39,000 | 1,579 |
| 2018-08-09 | 1,581 | 1,605 | 1,559 | 1,596 | 51,900 | 1,596 |
| 2018-08-08 | 1,559 | 1,598 | 1,559 | 1,584 | 54,900 | 1,584 |
| 2018-08-07 | 1,533 | 1,569 | 1,533 | 1,556 | 55,500 | 1,556 |
| 2018-08-06 | 1,570 | 1,575 | 1,535 | 1,536 | 65,100 | 1,536 |
| 2018-08-03 | 1,601 | 1,612 | 1,568 | 1,570 | 66,000 | 1,570 |
| 2018-08-02 | 1,600 | 1,620 | 1,583 | 1,584 | 80,000 | 1,584 |
| 2018-08-01 | 1,620 | 1,632 | 1,592 | 1,592 | 144,900 | 1,592 |
| 2018-07-31 | 1,670 | 1,670 | 1,619 | 1,622 | 104,500 | 1,622 |
| 2018-07-30 | 1,726 | 1,726 | 1,675 | 1,680 | 71,600 | 1,680 |
| 2018-07-27 | 1,701 | 1,766 | 1,701 | 1,730 | 91,300 | 1,730 |
| 2018-07-26 | 1,656 | 1,723 | 1,656 | 1,709 | 123,400 | 1,709 |
| 2018-07-25 | 1,703 | 1,710 | 1,652 | 1,656 | 177,900 | 1,656 |
| 2018-07-24 | 1,751 | 1,762 | 1,703 | 1,719 | 116,000 | 1,719 |
| 2018-07-23 | 1,805 | 1,825 | 1,746 | 1,751 | 112,000 | 1,751 |
| 2018-07-20 | 1,859 | 1,889 | 1,795 | 1,818 | 135,400 | 1,818 |
| 2018-07-19 | 1,870 | 1,941 | 1,861 | 1,879 | 287,400 | 1,879 |
| 2018-07-18 | 1,710 | 1,965 | 1,710 | 1,903 | 760,000 | 1,903 |
| 2018-07-17 | 1,600 | 1,698 | 1,598 | 1,675 | 211,300 | 1,675 |
| 2018-07-13 | 1,708 | 1,734 | 1,671 | 1,718 | 108,400 | 1,718 |
| 2018-07-12 | 1,665 | 1,716 | 1,662 | 1,694 | 99,700 | 1,694 |
| 2018-07-11 | 1,660 | 1,662 | 1,628 | 1,635 | 52,100 | 1,635 |
| 2018-07-10 | 1,697 | 1,703 | 1,657 | 1,659 | 81,000 | 1,659 |
| 2018-07-09 | 1,618 | 1,689 | 1,609 | 1,689 | 100,900 | 1,689 |
| 2018-07-06 | 1,580 | 1,614 | 1,570 | 1,605 | 66,400 | 1,605 |
| 2018-07-05 | 1,605 | 1,628 | 1,566 | 1,570 | 65,100 | 1,570 |
| 2018-07-04 | 1,612 | 1,629 | 1,589 | 1,620 | 67,900 | 1,620 |
| 2018-07-03 | 1,669 | 1,708 | 1,619 | 1,640 | 66,100 | 1,640 |
| 2018-07-02 | 1,748 | 1,748 | 1,664 | 1,671 | 74,800 | 1,671 |
| 2018-06-29 | 1,707 | 1,757 | 1,707 | 1,735 | 43,600 | 1,735 |
| 2018-06-28 | 1,720 | 1,727 | 1,677 | 1,704 | 95,200 | 1,704 |
| 2018-06-27 | 1,721 | 1,765 | 1,713 | 1,715 | 86,600 | 1,715 |
| 2018-06-26 | 1,770 | 1,791 | 1,709 | 1,729 | 174,500 | 1,729 |
| 2018-06-25 | 1,870 | 1,881 | 1,799 | 1,810 | 64,600 | 1,810 |
| 2018-06-22 | 1,855 | 1,857 | 1,805 | 1,857 | 139,600 | 1,857 |
| 2018-06-21 | 1,876 | 1,910 | 1,858 | 1,877 | 98,700 | 1,877 |
| 2018-06-20 | 1,935 | 1,959 | 1,798 | 1,891 | 255,300 | 1,891 |
| 2018-06-19 | 2,013 | 2,031 | 1,928 | 1,950 | 72,400 | 1,950 |
| 2018-06-18 | 2,055 | 2,055 | 2,000 | 2,033 | 47,100 | 2,033 |
| 2018-06-15 | 2,040 | 2,078 | 2,040 | 2,056 | 40,900 | 2,056 |
| 2018-06-14 | 2,016 | 2,078 | 2,016 | 2,034 | 93,300 | 2,034 |
| 2018-06-13 | 2,034 | 2,050 | 1,997 | 2,003 | 50,300 | 2,003 |
| 2018-06-12 | 2,019 | 2,040 | 1,985 | 2,034 | 49,700 | 2,034 |
| 2018-06-11 | 1,988 | 2,018 | 1,968 | 2,011 | 43,400 | 2,011 |
| 2018-06-08 | 1,932 | 1,981 | 1,931 | 1,968 | 49,200 | 1,968 |
| 2018-06-07 | 1,948 | 1,948 | 1,908 | 1,928 | 74,100 | 1,928 |
| 2018-06-06 | 1,928 | 1,953 | 1,913 | 1,931 | 39,600 | 1,931 |
| 2018-06-05 | 1,960 | 1,973 | 1,936 | 1,948 | 44,400 | 1,948 |
| 2018-06-04 | 2,010 | 2,020 | 1,942 | 1,976 | 92,800 | 1,976 |
| 2018-06-01 | 2,113 | 2,122 | 1,986 | 1,990 | 155,400 | 1,990 |
| 2018-05-31 | 2,082 | 2,160 | 2,074 | 2,126 | 75,500 | 2,126 |
| 2018-05-30 | 2,070 | 2,139 | 2,055 | 2,058 | 71,400 | 2,058 |
| 2018-05-29 | 2,173 | 2,188 | 2,113 | 2,124 | 93,000 | 2,124 |
| 2018-05-28 | 2,162 | 2,206 | 2,162 | 2,197 | 148,100 | 2,197 |
| 2018-05-25 | 2,180 | 2,195 | 2,173 | 2,173 | 80,600 | 2,173 |
| 2018-05-24 | 2,191 | 2,215 | 2,190 | 2,195 | 73,500 | 2,195 |
| 2018-05-23 | 2,163 | 2,194 | 2,151 | 2,181 | 74,200 | 2,181 |
| 2018-05-22 | 2,145 | 2,165 | 2,126 | 2,163 | 51,400 | 2,163 |
| 2018-05-21 | 2,093 | 2,140 | 2,090 | 2,140 | 50,900 | 2,140 |
| 2018-05-18 | 2,050 | 2,094 | 2,034 | 2,085 | 48,900 | 2,085 |
| 2018-05-17 | 2,057 | 2,074 | 2,031 | 2,048 | 40,900 | 2,048 |
| 2018-05-16 | 2,079 | 2,079 | 2,032 | 2,045 | 34,900 | 2,045 |
| 2018-05-15 | 2,084 | 2,093 | 2,056 | 2,066 | 31,500 | 2,066 |
| 2018-05-14 | 2,065 | 2,100 | 2,061 | 2,083 | 31,700 | 2,083 |
| 2018-05-11 | 2,100 | 2,101 | 2,049 | 2,067 | 84,000 | 2,067 |
| 2018-05-10 | 2,130 | 2,131 | 2,097 | 2,109 | 48,300 | 2,109 |
| 2018-05-09 | 2,117 | 2,131 | 2,092 | 2,118 | 55,300 | 2,118 |
| 2018-05-08 | 2,099 | 2,134 | 2,084 | 2,121 | 77,300 | 2,121 |
| 2018-05-07 | 2,080 | 2,093 | 2,057 | 2,092 | 47,300 | 2,092 |
| 2018-05-02 | 2,000 | 2,079 | 1,991 | 2,064 | 101,300 | 2,064 |
| 2018-05-01 | 1,961 | 2,037 | 1,956 | 1,990 | 104,200 | 1,990 |
| 2018-04-27 | 1,942 | 1,979 | 1,942 | 1,965 | 89,300 | 1,965 |
| 2018-04-26 | 1,931 | 1,964 | 1,929 | 1,947 | 92,300 | 1,947 |
| 2018-04-25 | 1,955 | 1,965 | 1,909 | 1,912 | 69,900 | 1,912 |
| 2018-04-24 | 1,968 | 1,996 | 1,925 | 1,951 | 89,300 | 1,951 |
| 2018-04-23 | 1,995 | 2,002 | 1,951 | 1,966 | 63,800 | 1,966 |
| 2018-04-20 | 1,975 | 2,015 | 1,964 | 1,979 | 56,500 | 1,979 |
| 2018-04-19 | 1,987 | 2,012 | 1,953 | 1,975 | 88,500 | 1,975 |
| 2018-04-18 | 1,950 | 1,964 | 1,904 | 1,954 | 92,300 | 1,954 |
| 2018-04-17 | 1,970 | 1,980 | 1,902 | 1,950 | 86,200 | 1,950 |
| 2018-04-16 | 2,030 | 2,052 | 1,974 | 1,980 | 77,200 | 1,980 |
| 2018-04-13 | 2,000 | 2,006 | 1,968 | 1,988 | 72,400 | 1,988 |
| 2018-04-12 | 1,937 | 2,024 | 1,937 | 2,006 | 149,500 | 2,006 |
| 2018-04-11 | 1,931 | 1,969 | 1,930 | 1,948 | 248,200 | 1,948 |
| 2018-04-10 | 1,997 | 1,998 | 1,850 | 1,931 | 613,300 | 1,931 |
| 2018-04-09 | 2,221 | 2,254 | 2,186 | 2,229 | 143,900 | 2,229 |
| 2018-04-06 | 2,248 | 2,295 | 2,215 | 2,250 | 155,800 | 2,250 |
| 2018-04-05 | 2,273 | 2,274 | 2,214 | 2,224 | 54,900 | 2,224 |
| 2018-04-04 | 2,285 | 2,285 | 2,213 | 2,251 | 63,700 | 2,251 |
| 2018-04-03 | 2,206 | 2,250 | 2,180 | 2,239 | 48,500 | 2,239 |
| 2018-03-30 | 2,199 | 2,298 | 2,199 | 2,280 | 153,100 | 2,280 |
| 2018-03-29 | 2,199 | 2,218 | 2,152 | 2,172 | 97,500 | 2,172 |
| 2018-03-28 | 2,081 | 2,158 | 2,072 | 2,152 | 62,600 | 2,152 |
| 2018-03-27 | 2,110 | 2,163 | 2,110 | 2,137 | 52,700 | 2,137 |
| 2018-03-26 | 1,999 | 2,094 | 1,956 | 2,086 | 90,200 | 2,086 |
| 2018-03-23 | 2,052 | 2,087 | 2,027 | 2,049 | 63,900 | 2,049 |
| 2018-03-22 | 2,106 | 2,162 | 2,106 | 2,145 | 45,000 | 2,145 |
| 2018-03-20 | 2,081 | 2,124 | 2,074 | 2,119 | 43,400 | 2,119 |
| 2018-03-19 | 2,134 | 2,160 | 2,088 | 2,131 | 46,500 | 2,131 |
| 2018-03-16 | 2,170 | 2,186 | 2,151 | 2,164 | 50,100 | 2,164 |
| 2018-03-15 | 2,175 | 2,195 | 2,136 | 2,187 | 75,400 | 2,187 |
| 2018-03-14 | 2,157 | 2,190 | 2,140 | 2,141 | 67,300 | 2,141 |
| 2018-03-13 | 2,120 | 2,238 | 2,120 | 2,207 | 193,100 | 2,207 |
| 2018-03-12 | 2,160 | 2,174 | 2,085 | 2,115 | 104,000 | 2,115 |
| 2018-03-09 | 2,150 | 2,194 | 2,119 | 2,138 | 155,400 | 2,138 |
| 2018-03-08 | 2,025 | 2,128 | 2,020 | 2,120 | 216,100 | 2,120 |
| 2018-03-07 | 1,900 | 2,031 | 1,898 | 2,023 | 236,900 | 2,023 |
| 2018-03-06 | 1,939 | 1,947 | 1,898 | 1,898 | 181,400 | 1,898 |
| 2018-03-05 | 2,010 | 2,027 | 1,860 | 1,891 | 214,400 | 1,891 |
| 2018-03-02 | 1,910 | 2,040 | 1,907 | 2,010 | 297,100 | 2,010 |
| 2018-03-01 | 1,937 | 1,958 | 1,915 | 1,938 | 118,400 | 1,938 |
| 2018-02-28 | 1,924 | 1,981 | 1,909 | 1,957 | 177,200 | 1,957 |
| 2018-02-27 | 1,995 | 2,009 | 1,933 | 1,942 | 129,500 | 1,942 |
| 2018-02-26 | 2,009 | 2,019 | 1,958 | 1,970 | 89,000 | 1,970 |
| 2018-02-23 | 1,966 | 1,988 | 1,956 | 1,968 | 102,800 | 1,968 |
| 2018-02-22 | 1,984 | 1,997 | 1,941 | 1,956 | 143,500 | 1,956 |
| 2018-02-21 | 2,052 | 2,054 | 1,985 | 2,014 | 246,400 | 2,014 |
| 2018-02-20 | 2,106 | 2,115 | 2,065 | 2,078 | 121,700 | 2,078 |
| 2018-02-19 | 2,108 | 2,145 | 2,085 | 2,144 | 175,500 | 2,144 |
| 2018-02-16 | 1,940 | 2,152 | 1,928 | 2,129 | 453,600 | 2,129 |
| 2018-02-15 | 1,859 | 1,931 | 1,858 | 1,900 | 129,300 | 1,900 |
| 2018-02-14 | 1,871 | 1,901 | 1,828 | 1,864 | 142,000 | 1,864 |
| 2018-02-13 | 1,936 | 1,955 | 1,885 | 1,888 | 123,600 | 1,888 |
| 2018-02-09 | 1,843 | 1,901 | 1,826 | 1,878 | 193,200 | 1,878 |
| 2018-02-08 | 1,926 | 2,003 | 1,926 | 1,980 | 174,900 | 1,980 |
| 2018-02-07 | 2,018 | 2,028 | 1,924 | 1,926 | 379,700 | 1,926 |
| 2018-02-06 | 1,916 | 2,001 | 1,887 | 1,954 | 481,100 | 1,954 |
| 2018-02-05 | 2,105 | 2,178 | 2,075 | 2,096 | 404,900 | 2,096 |
| 2018-02-02 | 2,290 | 2,296 | 2,224 | 2,255 | 111,000 | 2,255 |
| 2018-02-01 | 2,285 | 2,298 | 2,240 | 2,276 | 208,900 | 2,276 |
| 2018-01-31 | 2,289 | 2,339 | 2,276 | 2,279 | 182,400 | 2,279 |
| 2018-01-30 | 2,313 | 2,371 | 2,301 | 2,317 | 293,800 | 2,317 |
| 2018-01-29 | 2,370 | 2,395 | 2,298 | 2,321 | 242,600 | 2,321 |
| 2018-01-26 | 2,448 | 2,457 | 2,357 | 2,361 | 378,100 | 2,361 |
| 2018-01-25 | 2,440 | 2,474 | 2,420 | 2,452 | 263,400 | 2,452 |
| 2018-01-24 | 2,353 | 2,461 | 2,326 | 2,460 | 598,300 | 2,460 |
| 2018-01-23 | 2,293 | 2,410 | 2,273 | 2,393 | 837,100 | 2,393 |
| 2018-01-22 | 2,229 | 2,258 | 2,208 | 2,245 | 379,900 | 2,245 |
| 2018-01-19 | 2,182 | 2,215 | 2,170 | 2,184 | 280,500 | 2,184 |
| 2018-01-18 | 2,193 | 2,197 | 2,144 | 2,172 | 421,000 | 2,172 |
| 2018-01-17 | 2,231 | 2,235 | 2,133 | 2,143 | 566,200 | 2,143 |
| 2018-01-16 | 2,174 | 2,280 | 2,103 | 2,252 | 1,097,200 | 2,252 |
| 2018-01-15 | 2,179 | 2,179 | 2,041 | 2,115 | 700,400 | 2,115 |
| 2018-01-12 | 2,177 | 2,216 | 2,170 | 2,171 | 459,100 | 2,171 |
| 2018-01-11 | 2,235 | 2,250 | 2,175 | 2,176 | 1,108,100 | 2,176 |
| 2018-01-10 | 2,555 | 2,555 | 2,363 | 2,483 | 452,600 | 2,483 |
| 2018-01-09 | 2,570 | 2,575 | 2,485 | 2,547 | 177,000 | 2,547 |
| 2018-01-05 | 2,590 | 2,618 | 2,541 | 2,566 | 103,200 | 2,566 |
| 2018-01-04 | 2,541 | 2,619 | 2,538 | 2,581 | 164,200 | 2,581 |
分割・併合履歴 ： [2017-08-29]1株→2株 [2011-05-27]1株→200株 [2006-02-23]1株→3株
