2780 (株)コメ兵ホールディングス 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 | 1,053 | 1,079 | 1,053 | 1,077 | 20,700 | 1,077 |
| 2018-12-27 | 1,070 | 1,082 | 1,049 | 1,075 | 41,000 | 1,075 |
| 2018-12-26 | 1,008 | 1,045 | 1,006 | 1,019 | 46,300 | 1,019 |
| 2018-12-25 | 981 | 1,027 | 979 | 990 | 94,900 | 990 |
| 2018-12-21 | 1,060 | 1,074 | 1,000 | 1,069 | 80,300 | 1,069 |
| 2018-12-20 | 1,171 | 1,171 | 1,081 | 1,090 | 50,500 | 1,090 |
| 2018-12-19 | 1,113 | 1,158 | 1,113 | 1,141 | 65,600 | 1,141 |
| 2018-12-18 | 1,136 | 1,159 | 1,089 | 1,110 | 97,100 | 1,110 |
| 2018-12-17 | 1,228 | 1,228 | 1,188 | 1,190 | 37,000 | 1,190 |
| 2018-12-14 | 1,251 | 1,264 | 1,239 | 1,244 | 18,100 | 1,244 |
| 2018-12-13 | 1,236 | 1,281 | 1,236 | 1,273 | 26,100 | 1,273 |
| 2018-12-12 | 1,240 | 1,264 | 1,224 | 1,236 | 29,800 | 1,236 |
| 2018-12-11 | 1,260 | 1,268 | 1,234 | 1,241 | 39,300 | 1,241 |
| 2018-12-10 | 1,309 | 1,310 | 1,234 | 1,235 | 88,700 | 1,235 |
| 2018-12-07 | 1,324 | 1,366 | 1,316 | 1,338 | 37,200 | 1,338 |
| 2018-12-06 | 1,320 | 1,345 | 1,308 | 1,324 | 29,900 | 1,324 |
| 2018-12-05 | 1,333 | 1,333 | 1,307 | 1,320 | 36,000 | 1,320 |
| 2018-12-04 | 1,371 | 1,371 | 1,333 | 1,345 | 62,800 | 1,345 |
| 2018-12-03 | 1,403 | 1,405 | 1,363 | 1,373 | 69,600 | 1,373 |
| 2018-11-30 | 1,394 | 1,399 | 1,378 | 1,392 | 15,300 | 1,392 |
| 2018-11-29 | 1,425 | 1,439 | 1,388 | 1,394 | 67,300 | 1,394 |
| 2018-11-28 | 1,403 | 1,436 | 1,400 | 1,422 | 38,200 | 1,422 |
| 2018-11-27 | 1,363 | 1,422 | 1,351 | 1,419 | 56,300 | 1,419 |
| 2018-11-26 | 1,416 | 1,416 | 1,345 | 1,366 | 67,300 | 1,366 |
| 2018-11-22 | 1,411 | 1,426 | 1,398 | 1,416 | 26,300 | 1,416 |
| 2018-11-21 | 1,404 | 1,430 | 1,404 | 1,411 | 14,800 | 1,411 |
| 2018-11-20 | 1,438 | 1,438 | 1,408 | 1,433 | 33,100 | 1,433 |
| 2018-11-19 | 1,436 | 1,448 | 1,411 | 1,444 | 27,200 | 1,444 |
| 2018-11-16 | 1,441 | 1,457 | 1,406 | 1,438 | 81,300 | 1,438 |
| 2018-11-15 | 1,391 | 1,458 | 1,391 | 1,451 | 49,800 | 1,451 |
| 2018-11-14 | 1,427 | 1,432 | 1,381 | 1,397 | 89,600 | 1,397 |
| 2018-11-13 | 1,421 | 1,432 | 1,410 | 1,427 | 75,200 | 1,427 |
| 2018-11-12 | 1,463 | 1,472 | 1,420 | 1,421 | 220,400 | 1,421 |
| 2018-11-09 | 1,602 | 1,735 | 1,590 | 1,663 | 109,900 | 1,663 |
| 2018-11-08 | 1,580 | 1,630 | 1,573 | 1,594 | 66,100 | 1,594 |
| 2018-11-07 | 1,565 | 1,583 | 1,549 | 1,562 | 27,600 | 1,562 |
| 2018-11-06 | 1,572 | 1,589 | 1,538 | 1,565 | 35,500 | 1,565 |
| 2018-11-05 | 1,576 | 1,587 | 1,563 | 1,572 | 26,400 | 1,572 |
| 2018-11-02 | 1,576 | 1,581 | 1,555 | 1,566 | 25,600 | 1,566 |
| 2018-11-01 | 1,545 | 1,580 | 1,539 | 1,563 | 38,900 | 1,563 |
| 2018-10-31 | 1,535 | 1,552 | 1,517 | 1,539 | 32,500 | 1,539 |
| 2018-10-30 | 1,469 | 1,538 | 1,464 | 1,535 | 24,300 | 1,535 |
| 2018-10-29 | 1,530 | 1,564 | 1,481 | 1,499 | 41,300 | 1,499 |
| 2018-10-26 | 1,563 | 1,577 | 1,504 | 1,543 | 32,900 | 1,543 |
| 2018-10-25 | 1,602 | 1,609 | 1,542 | 1,547 | 50,700 | 1,547 |
| 2018-10-24 | 1,665 | 1,665 | 1,615 | 1,648 | 24,800 | 1,648 |
| 2018-10-23 | 1,679 | 1,679 | 1,624 | 1,637 | 24,000 | 1,637 |
| 2018-10-22 | 1,661 | 1,680 | 1,632 | 1,679 | 31,500 | 1,679 |
| 2018-10-19 | 1,639 | 1,669 | 1,639 | 1,661 | 22,400 | 1,661 |
| 2018-10-18 | 1,672 | 1,675 | 1,639 | 1,655 | 36,400 | 1,655 |
| 2018-10-17 | 1,690 | 1,698 | 1,660 | 1,670 | 32,100 | 1,670 |
| 2018-10-16 | 1,650 | 1,679 | 1,649 | 1,666 | 32,100 | 1,666 |
| 2018-10-15 | 1,707 | 1,719 | 1,669 | 1,675 | 24,100 | 1,675 |
| 2018-10-12 | 1,653 | 1,705 | 1,641 | 1,701 | 44,400 | 1,701 |
| 2018-10-11 | 1,660 | 1,690 | 1,639 | 1,655 | 78,500 | 1,655 |
| 2018-10-10 | 1,760 | 1,764 | 1,711 | 1,728 | 64,700 | 1,728 |
| 2018-10-09 | 1,700 | 1,753 | 1,650 | 1,744 | 136,000 | 1,744 |
| 2018-10-05 | 1,799 | 1,799 | 1,678 | 1,711 | 138,500 | 1,711 |
| 2018-10-04 | 1,851 | 1,853 | 1,768 | 1,776 | 102,900 | 1,776 |
| 2018-10-03 | 1,837 | 1,913 | 1,831 | 1,862 | 76,000 | 1,862 |
| 2018-10-02 | 1,800 | 1,865 | 1,800 | 1,825 | 54,000 | 1,825 |
| 2018-10-01 | 1,816 | 1,840 | 1,782 | 1,789 | 58,800 | 1,789 |
| 2018-09-28 | 1,819 | 1,825 | 1,792 | 1,816 | 34,700 | 1,816 |
| 2018-09-27 | 1,852 | 1,852 | 1,807 | 1,814 | 36,700 | 1,814 |
| 2018-09-26 | 1,831 | 1,870 | 1,816 | 1,852 | 32,900 | 1,852 |
| 2018-09-25 | 1,875 | 1,875 | 1,825 | 1,846 | 42,700 | 1,846 |
| 2018-09-21 | 1,838 | 1,879 | 1,828 | 1,877 | 40,900 | 1,877 |
| 2018-09-20 | 1,803 | 1,830 | 1,783 | 1,821 | 42,500 | 1,821 |
| 2018-09-19 | 1,797 | 1,814 | 1,778 | 1,799 | 53,800 | 1,799 |
| 2018-09-18 | 1,798 | 1,798 | 1,770 | 1,774 | 45,000 | 1,774 |
| 2018-09-14 | 1,811 | 1,831 | 1,803 | 1,812 | 18,400 | 1,812 |
| 2018-09-13 | 1,779 | 1,820 | 1,771 | 1,814 | 11,600 | 1,814 |
| 2018-09-12 | 1,802 | 1,806 | 1,751 | 1,770 | 26,700 | 1,770 |
| 2018-09-11 | 1,809 | 1,819 | 1,800 | 1,814 | 23,000 | 1,814 |
| 2018-09-10 | 1,852 | 1,852 | 1,803 | 1,820 | 27,100 | 1,820 |
| 2018-09-07 | 1,818 | 1,860 | 1,818 | 1,855 | 34,100 | 1,855 |
| 2018-09-06 | 1,910 | 1,910 | 1,860 | 1,867 | 17,300 | 1,867 |
| 2018-09-05 | 1,908 | 1,928 | 1,903 | 1,914 | 7,500 | 1,914 |
| 2018-09-04 | 1,905 | 1,912 | 1,893 | 1,908 | 10,800 | 1,908 |
| 2018-09-03 | 1,950 | 1,960 | 1,902 | 1,906 | 22,900 | 1,906 |
| 2018-08-31 | 1,918 | 1,997 | 1,902 | 1,969 | 27,100 | 1,969 |
| 2018-08-30 | 1,930 | 1,938 | 1,901 | 1,922 | 34,400 | 1,922 |
| 2018-08-29 | 1,969 | 1,970 | 1,888 | 1,924 | 35,000 | 1,924 |
| 2018-08-28 | 2,000 | 2,000 | 1,945 | 1,955 | 11,900 | 1,955 |
| 2018-08-27 | 2,033 | 2,050 | 1,983 | 1,993 | 16,800 | 1,993 |
| 2018-08-24 | 1,951 | 2,013 | 1,951 | 2,002 | 15,300 | 2,002 |
| 2018-08-23 | 1,947 | 1,968 | 1,947 | 1,958 | 8,800 | 1,958 |
| 2018-08-22 | 1,985 | 1,992 | 1,882 | 1,947 | 51,500 | 1,947 |
| 2018-08-21 | 2,029 | 2,047 | 1,996 | 2,010 | 14,000 | 2,010 |
| 2018-08-20 | 1,994 | 2,050 | 1,994 | 2,050 | 29,400 | 2,050 |
| 2018-08-17 | 1,995 | 2,004 | 1,970 | 1,994 | 10,300 | 1,994 |
| 2018-08-16 | 2,009 | 2,022 | 1,976 | 1,990 | 18,100 | 1,990 |
| 2018-08-15 | 2,029 | 2,062 | 1,987 | 2,045 | 81,400 | 2,045 |
| 2018-08-14 | 1,995 | 2,029 | 1,965 | 2,024 | 71,600 | 2,024 |
| 2018-08-13 | 1,950 | 2,005 | 1,936 | 1,995 | 73,400 | 1,995 |
| 2018-08-10 | 1,776 | 2,040 | 1,750 | 2,029 | 193,200 | 2,029 |
| 2018-08-09 | 1,749 | 1,774 | 1,736 | 1,761 | 15,000 | 1,761 |
| 2018-08-08 | 1,777 | 1,780 | 1,732 | 1,756 | 31,600 | 1,756 |
| 2018-08-07 | 1,800 | 1,822 | 1,779 | 1,780 | 22,200 | 1,780 |
| 2018-08-06 | 1,809 | 1,822 | 1,805 | 1,815 | 5,800 | 1,815 |
| 2018-08-03 | 1,855 | 1,860 | 1,806 | 1,808 | 20,800 | 1,808 |
| 2018-08-02 | 1,897 | 1,905 | 1,857 | 1,859 | 11,800 | 1,859 |
| 2018-08-01 | 1,901 | 1,901 | 1,853 | 1,890 | 13,100 | 1,890 |
| 2018-07-31 | 1,866 | 1,933 | 1,850 | 1,903 | 24,900 | 1,903 |
| 2018-07-30 | 1,916 | 1,916 | 1,865 | 1,884 | 9,000 | 1,884 |
| 2018-07-27 | 1,913 | 1,926 | 1,901 | 1,907 | 14,200 | 1,907 |
| 2018-07-26 | 1,922 | 1,940 | 1,907 | 1,913 | 14,700 | 1,913 |
| 2018-07-25 | 1,904 | 1,948 | 1,891 | 1,939 | 25,300 | 1,939 |
| 2018-07-24 | 1,874 | 1,900 | 1,865 | 1,900 | 30,800 | 1,900 |
| 2018-07-23 | 1,842 | 1,887 | 1,836 | 1,853 | 28,500 | 1,853 |
| 2018-07-20 | 1,839 | 1,862 | 1,826 | 1,832 | 10,600 | 1,832 |
| 2018-07-19 | 1,840 | 1,843 | 1,816 | 1,839 | 19,000 | 1,839 |
| 2018-07-18 | 1,840 | 1,855 | 1,810 | 1,837 | 36,400 | 1,837 |
| 2018-07-17 | 1,824 | 1,851 | 1,803 | 1,830 | 43,100 | 1,830 |
| 2018-07-13 | 1,871 | 1,884 | 1,849 | 1,853 | 22,900 | 1,853 |
| 2018-07-12 | 1,854 | 1,895 | 1,845 | 1,881 | 24,000 | 1,881 |
| 2018-07-11 | 1,857 | 1,883 | 1,835 | 1,855 | 22,900 | 1,855 |
| 2018-07-10 | 1,900 | 1,902 | 1,820 | 1,897 | 41,900 | 1,897 |
| 2018-07-09 | 1,793 | 1,870 | 1,793 | 1,860 | 36,500 | 1,860 |
| 2018-07-06 | 1,785 | 1,812 | 1,761 | 1,793 | 34,000 | 1,793 |
| 2018-07-05 | 1,834 | 1,843 | 1,763 | 1,765 | 29,100 | 1,765 |
| 2018-07-04 | 1,787 | 1,831 | 1,779 | 1,821 | 34,000 | 1,821 |
| 2018-07-03 | 1,881 | 1,899 | 1,770 | 1,782 | 42,800 | 1,782 |
| 2018-07-02 | 1,974 | 1,974 | 1,860 | 1,860 | 33,500 | 1,860 |
| 2018-06-29 | 1,964 | 1,983 | 1,938 | 1,968 | 26,200 | 1,968 |
| 2018-06-28 | 1,955 | 1,955 | 1,920 | 1,947 | 14,700 | 1,947 |
| 2018-06-27 | 1,930 | 1,979 | 1,927 | 1,955 | 15,400 | 1,955 |
| 2018-06-26 | 1,916 | 1,946 | 1,911 | 1,928 | 17,600 | 1,928 |
| 2018-06-25 | 2,030 | 2,030 | 1,949 | 1,951 | 16,300 | 1,951 |
| 2018-06-22 | 1,977 | 2,015 | 1,942 | 2,002 | 41,900 | 2,002 |
| 2018-06-21 | 2,025 | 2,074 | 1,996 | 1,997 | 29,600 | 1,997 |
| 2018-06-20 | 2,010 | 2,034 | 1,974 | 2,025 | 57,900 | 2,025 |
| 2018-06-19 | 2,023 | 2,032 | 1,977 | 2,003 | 32,100 | 2,003 |
| 2018-06-18 | 2,002 | 2,025 | 1,977 | 2,019 | 27,200 | 2,019 |
| 2018-06-15 | 1,993 | 2,064 | 1,990 | 2,026 | 26,600 | 2,026 |
| 2018-06-14 | 2,019 | 2,028 | 1,981 | 1,987 | 27,400 | 1,987 |
| 2018-06-13 | 2,102 | 2,110 | 2,043 | 2,043 | 20,500 | 2,043 |
| 2018-06-12 | 2,120 | 2,135 | 2,076 | 2,103 | 45,200 | 2,103 |
| 2018-06-11 | 2,062 | 2,135 | 2,062 | 2,115 | 87,200 | 2,115 |
| 2018-06-08 | 2,021 | 2,064 | 2,005 | 2,064 | 45,400 | 2,064 |
| 2018-06-07 | 1,969 | 2,078 | 1,961 | 2,053 | 96,600 | 2,053 |
| 2018-06-06 | 1,959 | 2,001 | 1,914 | 2,000 | 57,500 | 2,000 |
| 2018-06-05 | 2,016 | 2,019 | 1,933 | 1,959 | 43,800 | 1,959 |
| 2018-06-04 | 2,016 | 2,038 | 1,990 | 2,015 | 49,100 | 2,015 |
| 2018-06-01 | 2,024 | 2,024 | 1,959 | 2,003 | 69,700 | 2,003 |
| 2018-05-31 | 2,017 | 2,065 | 1,991 | 2,039 | 80,400 | 2,039 |
| 2018-05-30 | 1,990 | 2,018 | 1,938 | 2,006 | 77,000 | 2,006 |
| 2018-05-29 | 2,059 | 2,059 | 1,994 | 2,013 | 44,800 | 2,013 |
| 2018-05-28 | 1,999 | 2,078 | 1,983 | 2,040 | 35,700 | 2,040 |
| 2018-05-25 | 1,993 | 2,017 | 1,956 | 1,977 | 23,300 | 1,977 |
| 2018-05-24 | 1,997 | 2,028 | 1,993 | 2,000 | 28,400 | 2,000 |
| 2018-05-23 | 2,041 | 2,080 | 1,986 | 1,992 | 44,500 | 1,992 |
| 2018-05-22 | 2,120 | 2,120 | 2,057 | 2,061 | 52,400 | 2,061 |
| 2018-05-21 | 2,080 | 2,115 | 2,040 | 2,112 | 82,300 | 2,112 |
| 2018-05-18 | 2,015 | 2,074 | 1,992 | 2,064 | 99,100 | 2,064 |
| 2018-05-17 | 2,000 | 2,030 | 1,950 | 1,992 | 190,700 | 1,992 |
| 2018-05-16 | 1,867 | 1,873 | 1,815 | 1,816 | 45,600 | 1,816 |
| 2018-05-15 | 1,797 | 1,923 | 1,797 | 1,880 | 119,400 | 1,880 |
| 2018-05-14 | 1,746 | 1,810 | 1,629 | 1,770 | 132,600 | 1,770 |
| 2018-05-11 | 1,845 | 1,855 | 1,792 | 1,848 | 50,700 | 1,848 |
| 2018-05-10 | 1,855 | 1,867 | 1,835 | 1,840 | 26,800 | 1,840 |
| 2018-05-09 | 1,874 | 1,887 | 1,831 | 1,850 | 37,700 | 1,850 |
| 2018-05-08 | 1,902 | 1,907 | 1,829 | 1,870 | 69,500 | 1,870 |
| 2018-05-07 | 1,844 | 1,951 | 1,830 | 1,900 | 91,900 | 1,900 |
| 2018-05-02 | 1,802 | 1,846 | 1,801 | 1,826 | 26,400 | 1,826 |
| 2018-05-01 | 1,819 | 1,819 | 1,781 | 1,806 | 15,200 | 1,806 |
| 2018-04-27 | 1,870 | 1,878 | 1,815 | 1,815 | 21,300 | 1,815 |
| 2018-04-26 | 1,917 | 1,917 | 1,858 | 1,867 | 18,000 | 1,867 |
| 2018-04-25 | 1,892 | 1,942 | 1,856 | 1,900 | 36,000 | 1,900 |
| 2018-04-24 | 1,850 | 1,947 | 1,842 | 1,932 | 79,900 | 1,932 |
| 2018-04-23 | 1,820 | 1,834 | 1,811 | 1,818 | 30,600 | 1,818 |
| 2018-04-20 | 1,721 | 1,810 | 1,718 | 1,804 | 62,200 | 1,804 |
| 2018-04-19 | 1,706 | 1,720 | 1,689 | 1,713 | 15,600 | 1,713 |
| 2018-04-18 | 1,684 | 1,708 | 1,680 | 1,689 | 14,400 | 1,689 |
| 2018-04-17 | 1,691 | 1,693 | 1,640 | 1,661 | 31,900 | 1,661 |
| 2018-04-16 | 1,706 | 1,710 | 1,687 | 1,693 | 16,900 | 1,693 |
| 2018-04-13 | 1,692 | 1,720 | 1,690 | 1,692 | 19,100 | 1,692 |
| 2018-04-12 | 1,712 | 1,730 | 1,670 | 1,689 | 35,200 | 1,689 |
| 2018-04-11 | 1,737 | 1,754 | 1,721 | 1,731 | 12,800 | 1,731 |
| 2018-04-10 | 1,729 | 1,737 | 1,703 | 1,737 | 18,100 | 1,737 |
| 2018-04-09 | 1,747 | 1,750 | 1,711 | 1,735 | 14,200 | 1,735 |
| 2018-04-06 | 1,743 | 1,773 | 1,729 | 1,749 | 37,700 | 1,749 |
| 2018-04-05 | 1,761 | 1,765 | 1,724 | 1,733 | 58,700 | 1,733 |
| 2018-04-04 | 1,750 | 1,764 | 1,722 | 1,762 | 20,900 | 1,762 |
| 2018-04-03 | 1,720 | 1,741 | 1,708 | 1,723 | 21,100 | 1,723 |
| 2018-03-30 | 1,740 | 1,755 | 1,729 | 1,753 | 11,800 | 1,753 |
| 2018-03-29 | 1,732 | 1,745 | 1,702 | 1,719 | 25,300 | 1,719 |
| 2018-03-28 | 1,670 | 1,746 | 1,670 | 1,724 | 16,200 | 1,724 |
| 2018-03-27 | 1,678 | 1,702 | 1,660 | 1,702 | 22,200 | 1,702 |
| 2018-03-26 | 1,602 | 1,661 | 1,580 | 1,654 | 70,900 | 1,654 |
| 2018-03-23 | 1,690 | 1,708 | 1,615 | 1,630 | 100,800 | 1,630 |
| 2018-03-22 | 1,759 | 1,763 | 1,728 | 1,752 | 10,300 | 1,752 |
| 2018-03-20 | 1,720 | 1,769 | 1,720 | 1,760 | 39,500 | 1,760 |
| 2018-03-19 | 1,804 | 1,807 | 1,725 | 1,755 | 70,200 | 1,755 |
| 2018-03-16 | 1,854 | 1,856 | 1,813 | 1,817 | 17,200 | 1,817 |
| 2018-03-15 | 1,831 | 1,851 | 1,806 | 1,844 | 25,700 | 1,844 |
| 2018-03-14 | 1,819 | 1,844 | 1,810 | 1,842 | 27,400 | 1,842 |
| 2018-03-13 | 1,837 | 1,853 | 1,830 | 1,842 | 26,300 | 1,842 |
| 2018-03-12 | 1,854 | 1,884 | 1,841 | 1,877 | 51,700 | 1,877 |
| 2018-03-09 | 1,835 | 1,840 | 1,800 | 1,825 | 38,900 | 1,825 |
| 2018-03-08 | 1,880 | 1,880 | 1,800 | 1,810 | 39,100 | 1,810 |
| 2018-03-07 | 1,896 | 1,896 | 1,848 | 1,864 | 29,200 | 1,864 |
| 2018-03-06 | 1,930 | 1,965 | 1,901 | 1,904 | 37,500 | 1,904 |
| 2018-03-05 | 1,904 | 1,931 | 1,869 | 1,905 | 50,800 | 1,905 |
| 2018-03-02 | 1,913 | 1,946 | 1,888 | 1,934 | 89,800 | 1,934 |
| 2018-03-01 | 1,990 | 2,005 | 1,931 | 1,993 | 61,400 | 1,993 |
| 2018-02-28 | 1,941 | 1,993 | 1,930 | 1,981 | 38,300 | 1,981 |
| 2018-02-27 | 1,978 | 1,990 | 1,936 | 1,947 | 25,600 | 1,947 |
| 2018-02-26 | 1,980 | 1,980 | 1,944 | 1,977 | 31,900 | 1,977 |
| 2018-02-23 | 1,947 | 1,950 | 1,891 | 1,916 | 23,700 | 1,916 |
| 2018-02-22 | 1,949 | 1,962 | 1,922 | 1,936 | 19,000 | 1,936 |
| 2018-02-21 | 1,998 | 1,998 | 1,943 | 1,949 | 39,100 | 1,949 |
| 2018-02-20 | 1,973 | 1,990 | 1,965 | 1,977 | 31,000 | 1,977 |
| 2018-02-19 | 1,917 | 1,985 | 1,894 | 1,979 | 55,600 | 1,979 |
| 2018-02-16 | 1,854 | 1,908 | 1,835 | 1,877 | 69,200 | 1,877 |
| 2018-02-15 | 1,805 | 1,874 | 1,804 | 1,806 | 94,200 | 1,806 |
| 2018-02-14 | 1,893 | 1,944 | 1,807 | 1,843 | 86,800 | 1,843 |
| 2018-02-13 | 2,000 | 2,000 | 1,862 | 1,893 | 173,500 | 1,893 |
| 2018-02-09 | 1,761 | 1,888 | 1,761 | 1,876 | 97,500 | 1,876 |
| 2018-02-08 | 1,867 | 1,928 | 1,867 | 1,913 | 46,700 | 1,913 |
| 2018-02-07 | 2,035 | 2,035 | 1,862 | 1,867 | 102,600 | 1,867 |
| 2018-02-06 | 1,835 | 1,868 | 1,680 | 1,860 | 261,300 | 1,860 |
| 2018-02-05 | 1,917 | 1,950 | 1,910 | 1,932 | 70,700 | 1,932 |
| 2018-02-02 | 2,040 | 2,040 | 1,978 | 2,002 | 45,800 | 2,002 |
| 2018-02-01 | 1,985 | 2,033 | 1,972 | 2,025 | 60,400 | 2,025 |
| 2018-01-31 | 1,970 | 1,998 | 1,950 | 1,952 | 53,600 | 1,952 |
| 2018-01-30 | 2,050 | 2,052 | 1,978 | 1,981 | 121,500 | 1,981 |
| 2018-01-29 | 2,058 | 2,098 | 2,048 | 2,053 | 48,700 | 2,053 |
| 2018-01-26 | 2,030 | 2,060 | 2,011 | 2,054 | 32,000 | 2,054 |
| 2018-01-25 | 2,050 | 2,050 | 2,005 | 2,021 | 81,000 | 2,021 |
| 2018-01-24 | 2,076 | 2,076 | 2,030 | 2,034 | 78,400 | 2,034 |
| 2018-01-23 | 2,067 | 2,085 | 2,047 | 2,062 | 51,600 | 2,062 |
| 2018-01-22 | 2,102 | 2,114 | 2,066 | 2,070 | 42,500 | 2,070 |
| 2018-01-19 | 2,085 | 2,120 | 2,063 | 2,106 | 72,200 | 2,106 |
| 2018-01-18 | 2,060 | 2,090 | 2,040 | 2,046 | 64,300 | 2,046 |
| 2018-01-17 | 2,100 | 2,102 | 2,044 | 2,046 | 195,000 | 2,046 |
| 2018-01-16 | 2,166 | 2,166 | 2,102 | 2,106 | 139,700 | 2,106 |
| 2018-01-15 | 2,166 | 2,193 | 2,123 | 2,180 | 74,600 | 2,180 |
| 2018-01-12 | 2,213 | 2,221 | 2,143 | 2,150 | 113,100 | 2,150 |
| 2018-01-11 | 2,220 | 2,255 | 2,195 | 2,235 | 79,600 | 2,235 |
| 2018-01-10 | 2,310 | 2,310 | 2,195 | 2,201 | 98,900 | 2,201 |
| 2018-01-09 | 2,221 | 2,311 | 2,202 | 2,270 | 137,100 | 2,270 |
| 2018-01-05 | 2,277 | 2,277 | 2,187 | 2,215 | 117,300 | 2,215 |
| 2018-01-04 | 2,322 | 2,322 | 2,247 | 2,261 | 69,500 | 2,261 |
分割・併合履歴 ： [2004-03-26]1株→2株
