2698 (株)キャンドゥ 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 | 1,634 | 1,639 | 1,601 | 1,602 | 18,300 | 1,602 |
| 2018-12-27 | 1,601 | 1,634 | 1,585 | 1,634 | 30,000 | 1,634 |
| 2018-12-26 | 1,470 | 1,561 | 1,470 | 1,541 | 34,800 | 1,541 |
| 2018-12-25 | 1,510 | 1,522 | 1,466 | 1,467 | 65,500 | 1,467 |
| 2018-12-21 | 1,620 | 1,620 | 1,567 | 1,567 | 52,500 | 1,567 |
| 2018-12-20 | 1,651 | 1,654 | 1,621 | 1,621 | 44,400 | 1,621 |
| 2018-12-19 | 1,653 | 1,655 | 1,650 | 1,650 | 20,600 | 1,650 |
| 2018-12-18 | 1,675 | 1,675 | 1,651 | 1,652 | 31,800 | 1,652 |
| 2018-12-17 | 1,680 | 1,685 | 1,672 | 1,677 | 19,200 | 1,677 |
| 2018-12-14 | 1,692 | 1,697 | 1,680 | 1,680 | 19,600 | 1,680 |
| 2018-12-13 | 1,676 | 1,694 | 1,676 | 1,691 | 34,200 | 1,691 |
| 2018-12-12 | 1,670 | 1,680 | 1,670 | 1,676 | 18,800 | 1,676 |
| 2018-12-11 | 1,680 | 1,684 | 1,665 | 1,665 | 21,400 | 1,665 |
| 2018-12-10 | 1,680 | 1,682 | 1,667 | 1,678 | 18,600 | 1,678 |
| 2018-12-07 | 1,673 | 1,686 | 1,662 | 1,682 | 25,600 | 1,682 |
| 2018-12-06 | 1,668 | 1,675 | 1,665 | 1,674 | 23,800 | 1,674 |
| 2018-12-05 | 1,666 | 1,670 | 1,656 | 1,663 | 26,500 | 1,663 |
| 2018-12-04 | 1,687 | 1,688 | 1,663 | 1,674 | 34,300 | 1,674 |
| 2018-12-03 | 1,681 | 1,694 | 1,675 | 1,693 | 27,000 | 1,693 |
| 2018-11-30 | 1,674 | 1,686 | 1,672 | 1,684 | 25,200 | 1,684 |
| 2018-11-29 | 1,671 | 1,685 | 1,671 | 1,672 | 26,300 | 1,672 |
| 2018-11-28 | 1,660 | 1,675 | 1,654 | 1,673 | 39,100 | 1,673 |
| 2018-11-27 | 1,665 | 1,675 | 1,662 | 1,667 | 40,500 | 1,667 |
| 2018-11-26 | 1,665 | 1,674 | 1,664 | 1,666 | 27,600 | 1,666 |
| 2018-11-22 | 1,670 | 1,676 | 1,661 | 1,675 | 28,300 | 1,675 |
| 2018-11-21 | 1,670 | 1,671 | 1,661 | 1,666 | 25,000 | 1,666 |
| 2018-11-20 | 1,677 | 1,688 | 1,672 | 1,682 | 9,900 | 1,682 |
| 2018-11-19 | 1,673 | 1,685 | 1,668 | 1,684 | 23,600 | 1,684 |
| 2018-11-16 | 1,697 | 1,697 | 1,673 | 1,673 | 25,100 | 1,673 |
| 2018-11-15 | 1,682 | 1,696 | 1,678 | 1,693 | 20,300 | 1,693 |
| 2018-11-14 | 1,700 | 1,704 | 1,683 | 1,683 | 22,800 | 1,683 |
| 2018-11-13 | 1,709 | 1,709 | 1,691 | 1,705 | 25,200 | 1,705 |
| 2018-11-12 | 1,720 | 1,729 | 1,716 | 1,721 | 24,500 | 1,721 |
| 2018-11-09 | 1,722 | 1,728 | 1,716 | 1,720 | 18,200 | 1,720 |
| 2018-11-08 | 1,701 | 1,723 | 1,695 | 1,723 | 35,300 | 1,723 |
| 2018-11-07 | 1,665 | 1,707 | 1,665 | 1,698 | 51,000 | 1,698 |
| 2018-11-06 | 1,674 | 1,674 | 1,660 | 1,666 | 33,200 | 1,666 |
| 2018-11-05 | 1,662 | 1,671 | 1,658 | 1,663 | 35,400 | 1,663 |
| 2018-11-02 | 1,674 | 1,674 | 1,655 | 1,662 | 27,400 | 1,662 |
| 2018-11-01 | 1,658 | 1,673 | 1,655 | 1,664 | 17,700 | 1,664 |
| 2018-10-31 | 1,654 | 1,664 | 1,652 | 1,655 | 25,000 | 1,655 |
| 2018-10-30 | 1,650 | 1,668 | 1,650 | 1,652 | 32,200 | 1,652 |
| 2018-10-29 | 1,674 | 1,683 | 1,650 | 1,650 | 35,700 | 1,650 |
| 2018-10-26 | 1,664 | 1,681 | 1,653 | 1,661 | 37,400 | 1,661 |
| 2018-10-25 | 1,675 | 1,679 | 1,662 | 1,666 | 33,400 | 1,666 |
| 2018-10-24 | 1,679 | 1,705 | 1,679 | 1,702 | 21,000 | 1,702 |
| 2018-10-23 | 1,705 | 1,705 | 1,675 | 1,676 | 24,500 | 1,676 |
| 2018-10-22 | 1,696 | 1,707 | 1,692 | 1,705 | 20,500 | 1,705 |
| 2018-10-19 | 1,705 | 1,710 | 1,691 | 1,703 | 18,200 | 1,703 |
| 2018-10-18 | 1,698 | 1,721 | 1,698 | 1,709 | 24,500 | 1,709 |
| 2018-10-17 | 1,690 | 1,704 | 1,682 | 1,695 | 26,500 | 1,695 |
| 2018-10-16 | 1,661 | 1,691 | 1,660 | 1,677 | 23,900 | 1,677 |
| 2018-10-15 | 1,684 | 1,684 | 1,662 | 1,662 | 62,900 | 1,662 |
| 2018-10-12 | 1,694 | 1,700 | 1,683 | 1,683 | 39,700 | 1,683 |
| 2018-10-11 | 1,691 | 1,707 | 1,690 | 1,702 | 24,400 | 1,702 |
| 2018-10-10 | 1,700 | 1,715 | 1,700 | 1,708 | 15,300 | 1,708 |
| 2018-10-09 | 1,711 | 1,715 | 1,691 | 1,694 | 32,200 | 1,694 |
| 2018-10-05 | 1,720 | 1,724 | 1,712 | 1,715 | 20,300 | 1,715 |
| 2018-10-04 | 1,740 | 1,741 | 1,720 | 1,727 | 25,100 | 1,727 |
| 2018-10-03 | 1,751 | 1,762 | 1,741 | 1,741 | 21,700 | 1,741 |
| 2018-10-02 | 1,742 | 1,757 | 1,741 | 1,751 | 24,700 | 1,751 |
| 2018-10-01 | 1,745 | 1,745 | 1,726 | 1,731 | 23,500 | 1,731 |
| 2018-09-28 | 1,765 | 1,766 | 1,751 | 1,751 | 15,900 | 1,751 |
| 2018-09-27 | 1,794 | 1,794 | 1,755 | 1,763 | 35,500 | 1,763 |
| 2018-09-26 | 1,782 | 1,797 | 1,775 | 1,797 | 37,000 | 1,797 |
| 2018-09-25 | 1,769 | 1,780 | 1,764 | 1,780 | 45,800 | 1,780 |
| 2018-09-21 | 1,754 | 1,764 | 1,750 | 1,764 | 33,800 | 1,764 |
| 2018-09-20 | 1,744 | 1,754 | 1,739 | 1,754 | 34,000 | 1,754 |
| 2018-09-19 | 1,707 | 1,743 | 1,707 | 1,743 | 42,700 | 1,743 |
| 2018-09-18 | 1,709 | 1,710 | 1,701 | 1,706 | 24,100 | 1,706 |
| 2018-09-14 | 1,704 | 1,711 | 1,701 | 1,707 | 20,500 | 1,707 |
| 2018-09-13 | 1,700 | 1,707 | 1,698 | 1,706 | 12,300 | 1,706 |
| 2018-09-12 | 1,698 | 1,702 | 1,688 | 1,702 | 12,900 | 1,702 |
| 2018-09-11 | 1,696 | 1,697 | 1,690 | 1,695 | 14,800 | 1,695 |
| 2018-09-10 | 1,698 | 1,699 | 1,691 | 1,696 | 10,600 | 1,696 |
| 2018-09-07 | 1,681 | 1,690 | 1,678 | 1,687 | 11,500 | 1,687 |
| 2018-09-06 | 1,685 | 1,691 | 1,677 | 1,680 | 18,100 | 1,680 |
| 2018-09-05 | 1,682 | 1,693 | 1,679 | 1,685 | 16,900 | 1,685 |
| 2018-09-04 | 1,693 | 1,698 | 1,677 | 1,682 | 20,000 | 1,682 |
| 2018-09-03 | 1,700 | 1,700 | 1,685 | 1,687 | 10,700 | 1,687 |
| 2018-08-31 | 1,700 | 1,701 | 1,694 | 1,694 | 13,600 | 1,694 |
| 2018-08-30 | 1,710 | 1,718 | 1,701 | 1,702 | 16,200 | 1,702 |
| 2018-08-29 | 1,716 | 1,717 | 1,705 | 1,709 | 12,700 | 1,709 |
| 2018-08-28 | 1,720 | 1,720 | 1,702 | 1,715 | 18,000 | 1,715 |
| 2018-08-27 | 1,710 | 1,719 | 1,707 | 1,707 | 15,800 | 1,707 |
| 2018-08-24 | 1,672 | 1,700 | 1,672 | 1,700 | 16,400 | 1,700 |
| 2018-08-23 | 1,662 | 1,673 | 1,662 | 1,671 | 17,700 | 1,671 |
| 2018-08-22 | 1,664 | 1,675 | 1,662 | 1,670 | 15,700 | 1,670 |
| 2018-08-21 | 1,670 | 1,671 | 1,660 | 1,664 | 21,800 | 1,664 |
| 2018-08-20 | 1,676 | 1,686 | 1,671 | 1,671 | 17,400 | 1,671 |
| 2018-08-17 | 1,681 | 1,684 | 1,674 | 1,676 | 25,200 | 1,676 |
| 2018-08-16 | 1,690 | 1,690 | 1,678 | 1,681 | 19,800 | 1,681 |
| 2018-08-15 | 1,709 | 1,709 | 1,692 | 1,693 | 13,100 | 1,693 |
| 2018-08-14 | 1,686 | 1,704 | 1,686 | 1,703 | 19,800 | 1,703 |
| 2018-08-13 | 1,700 | 1,700 | 1,680 | 1,685 | 25,600 | 1,685 |
| 2018-08-10 | 1,719 | 1,719 | 1,701 | 1,704 | 16,000 | 1,704 |
| 2018-08-09 | 1,720 | 1,720 | 1,708 | 1,713 | 8,100 | 1,713 |
| 2018-08-08 | 1,709 | 1,725 | 1,709 | 1,719 | 13,100 | 1,719 |
| 2018-08-07 | 1,702 | 1,708 | 1,698 | 1,708 | 12,600 | 1,708 |
| 2018-08-06 | 1,705 | 1,712 | 1,700 | 1,700 | 13,300 | 1,700 |
| 2018-08-03 | 1,720 | 1,720 | 1,703 | 1,705 | 12,400 | 1,705 |
| 2018-08-02 | 1,730 | 1,734 | 1,713 | 1,716 | 16,200 | 1,716 |
| 2018-08-01 | 1,723 | 1,724 | 1,714 | 1,721 | 16,300 | 1,721 |
| 2018-07-31 | 1,726 | 1,727 | 1,707 | 1,707 | 40,900 | 1,707 |
| 2018-07-30 | 1,737 | 1,737 | 1,721 | 1,726 | 13,500 | 1,726 |
| 2018-07-27 | 1,742 | 1,742 | 1,730 | 1,733 | 14,900 | 1,733 |
| 2018-07-26 | 1,734 | 1,739 | 1,723 | 1,730 | 17,100 | 1,730 |
| 2018-07-25 | 1,734 | 1,734 | 1,714 | 1,715 | 11,000 | 1,715 |
| 2018-07-24 | 1,734 | 1,734 | 1,723 | 1,723 | 10,000 | 1,723 |
| 2018-07-23 | 1,728 | 1,735 | 1,720 | 1,729 | 18,000 | 1,729 |
| 2018-07-20 | 1,711 | 1,734 | 1,711 | 1,728 | 15,600 | 1,728 |
| 2018-07-19 | 1,740 | 1,742 | 1,716 | 1,717 | 17,300 | 1,717 |
| 2018-07-18 | 1,720 | 1,745 | 1,714 | 1,737 | 27,100 | 1,737 |
| 2018-07-17 | 1,676 | 1,723 | 1,674 | 1,712 | 45,800 | 1,712 |
| 2018-07-13 | 1,680 | 1,698 | 1,671 | 1,691 | 39,600 | 1,691 |
| 2018-07-12 | 1,673 | 1,687 | 1,673 | 1,677 | 22,400 | 1,677 |
| 2018-07-11 | 1,687 | 1,690 | 1,672 | 1,672 | 35,400 | 1,672 |
| 2018-07-10 | 1,698 | 1,703 | 1,687 | 1,687 | 30,300 | 1,687 |
| 2018-07-09 | 1,691 | 1,702 | 1,681 | 1,698 | 35,500 | 1,698 |
| 2018-07-06 | 1,691 | 1,701 | 1,690 | 1,695 | 22,000 | 1,695 |
| 2018-07-05 | 1,717 | 1,718 | 1,692 | 1,692 | 42,800 | 1,692 |
| 2018-07-04 | 1,700 | 1,725 | 1,700 | 1,719 | 24,600 | 1,719 |
| 2018-07-03 | 1,710 | 1,719 | 1,700 | 1,701 | 34,100 | 1,701 |
| 2018-07-02 | 1,750 | 1,750 | 1,704 | 1,704 | 45,800 | 1,704 |
| 2018-06-29 | 1,763 | 1,766 | 1,749 | 1,750 | 28,300 | 1,750 |
| 2018-06-28 | 1,791 | 1,791 | 1,760 | 1,767 | 25,800 | 1,767 |
| 2018-06-27 | 1,772 | 1,799 | 1,770 | 1,795 | 26,600 | 1,795 |
| 2018-06-26 | 1,771 | 1,772 | 1,761 | 1,765 | 19,100 | 1,765 |
| 2018-06-25 | 1,798 | 1,798 | 1,768 | 1,771 | 21,300 | 1,771 |
| 2018-06-22 | 1,783 | 1,795 | 1,776 | 1,794 | 25,700 | 1,794 |
| 2018-06-21 | 1,784 | 1,791 | 1,783 | 1,785 | 18,600 | 1,785 |
| 2018-06-20 | 1,760 | 1,784 | 1,760 | 1,784 | 24,600 | 1,784 |
| 2018-06-19 | 1,778 | 1,778 | 1,756 | 1,759 | 33,200 | 1,759 |
| 2018-06-18 | 1,799 | 1,799 | 1,779 | 1,782 | 34,500 | 1,782 |
| 2018-06-15 | 1,804 | 1,811 | 1,800 | 1,801 | 16,500 | 1,801 |
| 2018-06-14 | 1,821 | 1,826 | 1,804 | 1,804 | 27,000 | 1,804 |
| 2018-06-13 | 1,831 | 1,839 | 1,829 | 1,829 | 36,700 | 1,829 |
| 2018-06-12 | 1,821 | 1,836 | 1,816 | 1,831 | 79,700 | 1,831 |
| 2018-06-11 | 1,820 | 1,822 | 1,804 | 1,820 | 31,700 | 1,820 |
| 2018-06-08 | 1,799 | 1,823 | 1,799 | 1,820 | 52,500 | 1,820 |
| 2018-06-07 | 1,808 | 1,810 | 1,796 | 1,805 | 34,700 | 1,805 |
| 2018-06-06 | 1,807 | 1,822 | 1,801 | 1,816 | 61,400 | 1,816 |
| 2018-06-05 | 1,808 | 1,812 | 1,797 | 1,807 | 34,300 | 1,807 |
| 2018-06-04 | 1,793 | 1,808 | 1,786 | 1,808 | 59,800 | 1,808 |
| 2018-06-01 | 1,771 | 1,797 | 1,769 | 1,793 | 51,700 | 1,793 |
| 2018-05-31 | 1,760 | 1,776 | 1,752 | 1,771 | 53,600 | 1,771 |
| 2018-05-30 | 1,770 | 1,770 | 1,743 | 1,754 | 113,800 | 1,754 |
| 2018-05-29 | 1,819 | 1,823 | 1,778 | 1,782 | 344,000 | 1,782 |
| 2018-05-28 | 1,845 | 1,852 | 1,828 | 1,847 | 383,400 | 1,847 |
| 2018-05-25 | 1,875 | 1,876 | 1,836 | 1,842 | 187,400 | 1,842 |
| 2018-05-24 | 1,872 | 1,887 | 1,871 | 1,879 | 114,000 | 1,879 |
| 2018-05-23 | 1,859 | 1,871 | 1,857 | 1,869 | 61,000 | 1,869 |
| 2018-05-22 | 1,880 | 1,880 | 1,854 | 1,855 | 80,800 | 1,855 |
| 2018-05-21 | 1,850 | 1,878 | 1,845 | 1,875 | 131,400 | 1,875 |
| 2018-05-18 | 1,839 | 1,845 | 1,831 | 1,838 | 48,900 | 1,838 |
| 2018-05-17 | 1,839 | 1,839 | 1,832 | 1,836 | 58,000 | 1,836 |
| 2018-05-16 | 1,850 | 1,850 | 1,832 | 1,835 | 65,700 | 1,835 |
| 2018-05-15 | 1,847 | 1,851 | 1,844 | 1,848 | 38,000 | 1,848 |
| 2018-05-14 | 1,836 | 1,855 | 1,830 | 1,848 | 86,000 | 1,848 |
| 2018-05-11 | 1,832 | 1,838 | 1,828 | 1,837 | 36,800 | 1,837 |
| 2018-05-10 | 1,825 | 1,834 | 1,823 | 1,832 | 34,700 | 1,832 |
| 2018-05-09 | 1,834 | 1,834 | 1,823 | 1,823 | 66,600 | 1,823 |
| 2018-05-08 | 1,844 | 1,844 | 1,822 | 1,826 | 118,400 | 1,826 |
| 2018-05-07 | 1,840 | 1,849 | 1,836 | 1,846 | 84,000 | 1,846 |
| 2018-05-02 | 1,830 | 1,839 | 1,824 | 1,837 | 66,000 | 1,837 |
| 2018-05-01 | 1,820 | 1,830 | 1,810 | 1,830 | 51,600 | 1,830 |
| 2018-04-27 | 1,832 | 1,837 | 1,805 | 1,817 | 69,600 | 1,817 |
| 2018-04-26 | 1,818 | 1,833 | 1,816 | 1,828 | 51,100 | 1,828 |
| 2018-04-25 | 1,807 | 1,824 | 1,803 | 1,817 | 61,800 | 1,817 |
| 2018-04-24 | 1,801 | 1,807 | 1,798 | 1,807 | 48,700 | 1,807 |
| 2018-04-23 | 1,795 | 1,795 | 1,780 | 1,795 | 35,000 | 1,795 |
| 2018-04-20 | 1,794 | 1,799 | 1,777 | 1,781 | 49,400 | 1,781 |
| 2018-04-19 | 1,787 | 1,799 | 1,773 | 1,794 | 33,000 | 1,794 |
| 2018-04-18 | 1,775 | 1,791 | 1,775 | 1,787 | 31,400 | 1,787 |
| 2018-04-17 | 1,794 | 1,794 | 1,764 | 1,770 | 68,300 | 1,770 |
| 2018-04-16 | 1,818 | 1,818 | 1,777 | 1,795 | 69,300 | 1,795 |
| 2018-04-13 | 1,813 | 1,816 | 1,798 | 1,798 | 31,900 | 1,798 |
| 2018-04-12 | 1,805 | 1,816 | 1,800 | 1,813 | 34,300 | 1,813 |
| 2018-04-11 | 1,810 | 1,811 | 1,789 | 1,805 | 50,900 | 1,805 |
| 2018-04-10 | 1,820 | 1,829 | 1,806 | 1,810 | 40,700 | 1,810 |
| 2018-04-09 | 1,836 | 1,839 | 1,823 | 1,824 | 34,700 | 1,824 |
| 2018-04-06 | 1,835 | 1,845 | 1,831 | 1,832 | 65,600 | 1,832 |
| 2018-04-05 | 1,839 | 1,848 | 1,833 | 1,836 | 41,200 | 1,836 |
| 2018-04-04 | 1,810 | 1,844 | 1,809 | 1,840 | 106,100 | 1,840 |
| 2018-04-03 | 1,789 | 1,814 | 1,789 | 1,808 | 74,500 | 1,808 |
| 2018-03-30 | 1,799 | 1,813 | 1,788 | 1,809 | 31,800 | 1,809 |
| 2018-03-29 | 1,798 | 1,802 | 1,777 | 1,792 | 43,300 | 1,792 |
| 2018-03-28 | 1,754 | 1,793 | 1,753 | 1,792 | 44,000 | 1,792 |
| 2018-03-27 | 1,731 | 1,763 | 1,726 | 1,763 | 52,100 | 1,763 |
| 2018-03-26 | 1,705 | 1,721 | 1,692 | 1,721 | 35,900 | 1,721 |
| 2018-03-23 | 1,721 | 1,721 | 1,700 | 1,700 | 51,400 | 1,700 |
| 2018-03-22 | 1,717 | 1,734 | 1,717 | 1,732 | 26,900 | 1,732 |
| 2018-03-20 | 1,733 | 1,733 | 1,716 | 1,726 | 23,500 | 1,726 |
| 2018-03-19 | 1,739 | 1,744 | 1,726 | 1,733 | 24,400 | 1,733 |
| 2018-03-16 | 1,731 | 1,739 | 1,728 | 1,738 | 21,600 | 1,738 |
| 2018-03-15 | 1,723 | 1,739 | 1,721 | 1,734 | 22,200 | 1,734 |
| 2018-03-14 | 1,723 | 1,725 | 1,715 | 1,723 | 32,400 | 1,723 |
| 2018-03-13 | 1,724 | 1,733 | 1,721 | 1,732 | 17,900 | 1,732 |
| 2018-03-12 | 1,714 | 1,731 | 1,712 | 1,725 | 22,700 | 1,725 |
| 2018-03-09 | 1,734 | 1,734 | 1,708 | 1,711 | 44,600 | 1,711 |
| 2018-03-08 | 1,740 | 1,741 | 1,711 | 1,716 | 23,000 | 1,716 |
| 2018-03-07 | 1,720 | 1,750 | 1,716 | 1,734 | 33,100 | 1,734 |
| 2018-03-06 | 1,731 | 1,738 | 1,707 | 1,714 | 61,700 | 1,714 |
| 2018-03-05 | 1,728 | 1,747 | 1,720 | 1,730 | 31,900 | 1,730 |
| 2018-03-02 | 1,726 | 1,732 | 1,714 | 1,726 | 30,400 | 1,726 |
| 2018-03-01 | 1,750 | 1,751 | 1,736 | 1,737 | 28,200 | 1,737 |
| 2018-02-28 | 1,758 | 1,766 | 1,744 | 1,745 | 54,300 | 1,745 |
| 2018-02-27 | 1,769 | 1,769 | 1,749 | 1,755 | 28,200 | 1,755 |
| 2018-02-26 | 1,756 | 1,766 | 1,751 | 1,760 | 19,300 | 1,760 |
| 2018-02-23 | 1,760 | 1,760 | 1,741 | 1,746 | 18,300 | 1,746 |
| 2018-02-22 | 1,754 | 1,756 | 1,739 | 1,744 | 20,600 | 1,744 |
| 2018-02-21 | 1,758 | 1,764 | 1,744 | 1,750 | 24,400 | 1,750 |
| 2018-02-20 | 1,744 | 1,758 | 1,738 | 1,756 | 34,400 | 1,756 |
| 2018-02-19 | 1,722 | 1,745 | 1,719 | 1,743 | 30,300 | 1,743 |
| 2018-02-16 | 1,694 | 1,720 | 1,694 | 1,710 | 44,800 | 1,710 |
| 2018-02-15 | 1,704 | 1,707 | 1,688 | 1,690 | 29,800 | 1,690 |
| 2018-02-14 | 1,715 | 1,722 | 1,684 | 1,689 | 85,800 | 1,689 |
| 2018-02-13 | 1,725 | 1,735 | 1,713 | 1,715 | 53,300 | 1,715 |
| 2018-02-09 | 1,702 | 1,719 | 1,700 | 1,708 | 76,700 | 1,708 |
| 2018-02-08 | 1,740 | 1,748 | 1,725 | 1,729 | 46,600 | 1,729 |
| 2018-02-07 | 1,762 | 1,773 | 1,722 | 1,722 | 89,300 | 1,722 |
| 2018-02-06 | 1,750 | 1,752 | 1,700 | 1,726 | 123,300 | 1,726 |
| 2018-02-05 | 1,775 | 1,786 | 1,771 | 1,777 | 50,200 | 1,777 |
| 2018-02-02 | 1,777 | 1,799 | 1,771 | 1,798 | 40,700 | 1,798 |
| 2018-02-01 | 1,764 | 1,786 | 1,764 | 1,784 | 28,700 | 1,784 |
| 2018-01-31 | 1,772 | 1,789 | 1,760 | 1,760 | 63,400 | 1,760 |
| 2018-01-30 | 1,790 | 1,794 | 1,768 | 1,771 | 49,900 | 1,771 |
| 2018-01-29 | 1,796 | 1,797 | 1,789 | 1,789 | 38,200 | 1,789 |
| 2018-01-26 | 1,795 | 1,810 | 1,779 | 1,795 | 58,000 | 1,795 |
| 2018-01-25 | 1,801 | 1,801 | 1,779 | 1,780 | 45,900 | 1,780 |
| 2018-01-24 | 1,804 | 1,804 | 1,795 | 1,801 | 33,600 | 1,801 |
| 2018-01-23 | 1,802 | 1,805 | 1,793 | 1,794 | 48,700 | 1,794 |
| 2018-01-22 | 1,784 | 1,803 | 1,767 | 1,800 | 80,800 | 1,800 |
| 2018-01-19 | 1,772 | 1,788 | 1,770 | 1,774 | 64,400 | 1,774 |
| 2018-01-18 | 1,807 | 1,810 | 1,766 | 1,767 | 109,000 | 1,767 |
| 2018-01-17 | 1,839 | 1,842 | 1,796 | 1,798 | 129,300 | 1,798 |
| 2018-01-16 | 1,832 | 1,868 | 1,830 | 1,860 | 167,600 | 1,860 |
| 2018-01-15 | 1,811 | 1,829 | 1,808 | 1,826 | 68,500 | 1,826 |
| 2018-01-12 | 1,815 | 1,822 | 1,808 | 1,814 | 49,300 | 1,814 |
| 2018-01-11 | 1,817 | 1,824 | 1,804 | 1,824 | 46,200 | 1,824 |
| 2018-01-10 | 1,805 | 1,820 | 1,805 | 1,818 | 34,400 | 1,818 |
| 2018-01-09 | 1,820 | 1,820 | 1,809 | 1,816 | 37,400 | 1,816 |
| 2018-01-05 | 1,815 | 1,828 | 1,812 | 1,822 | 56,500 | 1,822 |
| 2018-01-04 | 1,808 | 1,835 | 1,806 | 1,825 | 88,600 | 1,825 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
