2782 (株)セリア 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 | 3,890 | 3,890 | 3,625 | 3,720 | 370,200 | 3,720 |
| 2018-12-27 | 3,900 | 3,980 | 3,820 | 3,950 | 460,700 | 3,950 |
| 2018-12-26 | 3,625 | 3,770 | 3,610 | 3,680 | 293,000 | 3,680 |
| 2018-12-25 | 3,580 | 3,630 | 3,505 | 3,515 | 202,000 | 3,515 |
| 2018-12-21 | 3,910 | 3,955 | 3,715 | 3,815 | 367,700 | 3,815 |
| 2018-12-20 | 4,045 | 4,045 | 3,950 | 3,980 | 139,500 | 3,980 |
| 2018-12-19 | 3,955 | 4,165 | 3,950 | 4,000 | 209,600 | 4,000 |
| 2018-12-18 | 4,055 | 4,085 | 3,980 | 3,990 | 102,300 | 3,990 |
| 2018-12-17 | 4,075 | 4,145 | 4,000 | 4,125 | 205,200 | 4,125 |
| 2018-12-14 | 4,090 | 4,175 | 4,080 | 4,090 | 232,400 | 4,090 |
| 2018-12-13 | 4,135 | 4,145 | 4,030 | 4,090 | 368,800 | 4,090 |
| 2018-12-12 | 4,255 | 4,280 | 4,100 | 4,185 | 450,400 | 4,185 |
| 2018-12-11 | 4,440 | 4,480 | 4,350 | 4,350 | 120,500 | 4,350 |
| 2018-12-10 | 4,410 | 4,460 | 4,375 | 4,400 | 118,100 | 4,400 |
| 2018-12-07 | 4,505 | 4,590 | 4,380 | 4,570 | 221,600 | 4,570 |
| 2018-12-06 | 4,500 | 4,530 | 4,280 | 4,485 | 440,600 | 4,485 |
| 2018-12-05 | 4,505 | 4,700 | 4,505 | 4,700 | 195,400 | 4,700 |
| 2018-12-04 | 4,635 | 4,695 | 4,500 | 4,570 | 295,300 | 4,570 |
| 2018-12-03 | 4,710 | 4,720 | 4,620 | 4,710 | 300,500 | 4,710 |
| 2018-11-30 | 4,805 | 4,870 | 4,735 | 4,825 | 318,700 | 4,825 |
| 2018-11-29 | 4,835 | 4,970 | 4,785 | 4,875 | 270,700 | 4,875 |
| 2018-11-28 | 4,765 | 4,860 | 4,745 | 4,815 | 279,000 | 4,815 |
| 2018-11-27 | 4,790 | 4,825 | 4,675 | 4,810 | 248,200 | 4,810 |
| 2018-11-26 | 4,640 | 4,805 | 4,635 | 4,760 | 302,500 | 4,760 |
| 2018-11-22 | 4,445 | 4,690 | 4,355 | 4,665 | 332,200 | 4,665 |
| 2018-11-21 | 4,365 | 4,470 | 4,255 | 4,425 | 167,000 | 4,425 |
| 2018-11-20 | 4,485 | 4,490 | 4,345 | 4,455 | 152,400 | 4,455 |
| 2018-11-19 | 4,290 | 4,535 | 4,290 | 4,520 | 182,900 | 4,520 |
| 2018-11-16 | 4,520 | 4,520 | 4,335 | 4,430 | 162,300 | 4,430 |
| 2018-11-15 | 4,345 | 4,535 | 4,335 | 4,500 | 145,600 | 4,500 |
| 2018-11-14 | 4,365 | 4,465 | 4,365 | 4,390 | 132,800 | 4,390 |
| 2018-11-13 | 4,275 | 4,365 | 4,160 | 4,355 | 228,800 | 4,355 |
| 2018-11-12 | 4,350 | 4,400 | 4,280 | 4,335 | 202,700 | 4,335 |
| 2018-11-09 | 4,500 | 4,510 | 4,305 | 4,370 | 212,800 | 4,370 |
| 2018-11-08 | 4,545 | 4,590 | 4,440 | 4,495 | 284,600 | 4,495 |
| 2018-11-07 | 4,585 | 4,640 | 4,430 | 4,475 | 473,100 | 4,475 |
| 2018-11-06 | 4,390 | 4,700 | 4,360 | 4,655 | 612,100 | 4,655 |
| 2018-11-05 | 4,300 | 4,490 | 4,270 | 4,390 | 395,100 | 4,390 |
| 2018-11-02 | 3,995 | 4,320 | 3,955 | 4,295 | 428,400 | 4,295 |
| 2018-11-01 | 4,005 | 4,230 | 3,905 | 4,035 | 543,800 | 4,035 |
| 2018-10-31 | 3,715 | 3,840 | 3,655 | 3,805 | 313,600 | 3,805 |
| 2018-10-30 | 3,505 | 3,665 | 3,500 | 3,665 | 179,800 | 3,665 |
| 2018-10-29 | 3,670 | 3,700 | 3,495 | 3,550 | 192,800 | 3,550 |
| 2018-10-26 | 3,780 | 3,830 | 3,610 | 3,650 | 195,100 | 3,650 |
| 2018-10-25 | 3,700 | 3,795 | 3,620 | 3,710 | 285,900 | 3,710 |
| 2018-10-24 | 3,670 | 3,790 | 3,645 | 3,765 | 193,800 | 3,765 |
| 2018-10-23 | 3,780 | 3,825 | 3,645 | 3,670 | 183,600 | 3,670 |
| 2018-10-22 | 3,890 | 3,910 | 3,750 | 3,775 | 194,000 | 3,775 |
| 2018-10-19 | 3,870 | 3,880 | 3,805 | 3,840 | 155,600 | 3,840 |
| 2018-10-18 | 3,885 | 3,950 | 3,840 | 3,880 | 210,600 | 3,880 |
| 2018-10-17 | 3,795 | 3,885 | 3,775 | 3,855 | 205,900 | 3,855 |
| 2018-10-16 | 3,850 | 3,850 | 3,740 | 3,765 | 135,700 | 3,765 |
| 2018-10-15 | 3,955 | 3,970 | 3,825 | 3,840 | 275,700 | 3,840 |
| 2018-10-12 | 3,835 | 3,940 | 3,780 | 3,885 | 349,600 | 3,885 |
| 2018-10-11 | 3,700 | 3,800 | 3,685 | 3,770 | 248,300 | 3,770 |
| 2018-10-10 | 3,800 | 3,845 | 3,755 | 3,775 | 409,200 | 3,775 |
| 2018-10-09 | 3,825 | 3,835 | 3,610 | 3,710 | 419,000 | 3,710 |
| 2018-10-05 | 3,915 | 3,960 | 3,850 | 3,855 | 137,300 | 3,855 |
| 2018-10-04 | 4,125 | 4,135 | 3,905 | 3,925 | 173,900 | 3,925 |
| 2018-10-03 | 4,070 | 4,200 | 4,045 | 4,125 | 297,900 | 4,125 |
| 2018-10-02 | 4,000 | 4,055 | 3,915 | 4,035 | 340,300 | 4,035 |
| 2018-10-01 | 3,910 | 4,020 | 3,825 | 3,995 | 415,000 | 3,995 |
| 2018-09-28 | 4,095 | 4,140 | 3,985 | 4,020 | 228,500 | 4,020 |
| 2018-09-27 | 4,100 | 4,120 | 4,070 | 4,095 | 461,600 | 4,095 |
| 2018-09-26 | 4,175 | 4,240 | 4,055 | 4,065 | 365,800 | 4,065 |
| 2018-09-25 | 4,080 | 4,255 | 4,025 | 4,240 | 385,700 | 4,240 |
| 2018-09-21 | 4,080 | 4,170 | 4,070 | 4,090 | 339,000 | 4,090 |
| 2018-09-20 | 4,055 | 4,140 | 4,010 | 4,040 | 332,200 | 4,040 |
| 2018-09-19 | 3,980 | 4,055 | 3,960 | 4,025 | 399,600 | 4,025 |
| 2018-09-18 | 3,865 | 3,905 | 3,785 | 3,880 | 508,000 | 3,880 |
| 2018-09-14 | 3,820 | 3,915 | 3,785 | 3,890 | 416,800 | 3,890 |
| 2018-09-13 | 3,880 | 3,935 | 3,815 | 3,880 | 285,900 | 3,880 |
| 2018-09-12 | 3,940 | 4,020 | 3,835 | 3,860 | 341,100 | 3,860 |
| 2018-09-11 | 3,870 | 3,935 | 3,820 | 3,895 | 585,600 | 3,895 |
| 2018-09-10 | 3,965 | 4,020 | 3,790 | 3,865 | 669,200 | 3,865 |
| 2018-09-07 | 4,100 | 4,105 | 3,840 | 3,965 | 890,800 | 3,965 |
| 2018-09-06 | 4,350 | 4,360 | 4,110 | 4,200 | 621,500 | 4,200 |
| 2018-09-05 | 4,650 | 4,755 | 4,560 | 4,615 | 242,800 | 4,615 |
| 2018-09-04 | 4,595 | 4,605 | 4,510 | 4,580 | 205,100 | 4,580 |
| 2018-09-03 | 4,600 | 4,645 | 4,545 | 4,575 | 136,900 | 4,575 |
| 2018-08-31 | 4,530 | 4,570 | 4,515 | 4,550 | 127,500 | 4,550 |
| 2018-08-30 | 4,530 | 4,590 | 4,485 | 4,490 | 239,800 | 4,490 |
| 2018-08-29 | 4,500 | 4,530 | 4,440 | 4,475 | 138,500 | 4,475 |
| 2018-08-28 | 4,580 | 4,580 | 4,455 | 4,495 | 146,700 | 4,495 |
| 2018-08-27 | 4,545 | 4,555 | 4,500 | 4,540 | 105,300 | 4,540 |
| 2018-08-24 | 4,425 | 4,500 | 4,385 | 4,500 | 102,900 | 4,500 |
| 2018-08-23 | 4,345 | 4,475 | 4,345 | 4,445 | 143,400 | 4,445 |
| 2018-08-22 | 4,495 | 4,505 | 4,335 | 4,365 | 274,500 | 4,365 |
| 2018-08-21 | 4,495 | 4,580 | 4,450 | 4,515 | 256,400 | 4,515 |
| 2018-08-20 | 4,635 | 4,660 | 4,490 | 4,500 | 153,600 | 4,500 |
| 2018-08-17 | 4,625 | 4,750 | 4,610 | 4,635 | 188,100 | 4,635 |
| 2018-08-16 | 4,465 | 4,590 | 4,420 | 4,555 | 184,300 | 4,555 |
| 2018-08-15 | 4,560 | 4,665 | 4,470 | 4,510 | 138,900 | 4,510 |
| 2018-08-14 | 4,485 | 4,560 | 4,420 | 4,490 | 159,500 | 4,490 |
| 2018-08-13 | 4,580 | 4,625 | 4,415 | 4,445 | 240,200 | 4,445 |
| 2018-08-10 | 4,700 | 4,765 | 4,545 | 4,570 | 182,000 | 4,570 |
| 2018-08-09 | 4,565 | 4,650 | 4,545 | 4,635 | 212,400 | 4,635 |
| 2018-08-08 | 4,500 | 4,635 | 4,480 | 4,560 | 496,600 | 4,560 |
| 2018-08-07 | 4,590 | 4,590 | 4,305 | 4,480 | 609,700 | 4,480 |
| 2018-08-06 | 4,785 | 4,810 | 4,620 | 4,640 | 256,900 | 4,640 |
| 2018-08-03 | 4,840 | 4,840 | 4,740 | 4,780 | 185,800 | 4,780 |
| 2018-08-02 | 4,880 | 4,940 | 4,830 | 4,840 | 176,100 | 4,840 |
| 2018-08-01 | 4,995 | 5,100 | 4,885 | 4,920 | 374,800 | 4,920 |
| 2018-07-31 | 5,140 | 5,190 | 5,050 | 5,140 | 238,200 | 5,140 |
| 2018-07-30 | 5,340 | 5,360 | 5,140 | 5,240 | 144,100 | 5,240 |
| 2018-07-27 | 5,400 | 5,440 | 5,310 | 5,400 | 51,300 | 5,400 |
| 2018-07-26 | 5,260 | 5,400 | 5,260 | 5,380 | 86,900 | 5,380 |
| 2018-07-25 | 5,250 | 5,270 | 5,160 | 5,240 | 109,300 | 5,240 |
| 2018-07-24 | 5,280 | 5,300 | 5,210 | 5,300 | 102,000 | 5,300 |
| 2018-07-23 | 5,290 | 5,390 | 5,190 | 5,220 | 154,000 | 5,220 |
| 2018-07-20 | 5,300 | 5,470 | 5,290 | 5,380 | 208,800 | 5,380 |
| 2018-07-19 | 5,530 | 5,560 | 5,420 | 5,430 | 152,000 | 5,430 |
| 2018-07-18 | 5,700 | 5,730 | 5,560 | 5,620 | 154,700 | 5,620 |
| 2018-07-17 | 5,620 | 5,670 | 5,520 | 5,630 | 209,100 | 5,630 |
| 2018-07-13 | 5,570 | 5,700 | 5,530 | 5,700 | 194,600 | 5,700 |
| 2018-07-12 | 5,400 | 5,700 | 5,400 | 5,510 | 313,700 | 5,510 |
| 2018-07-11 | 5,410 | 5,540 | 5,350 | 5,360 | 330,500 | 5,360 |
| 2018-07-10 | 5,270 | 5,420 | 5,270 | 5,370 | 289,100 | 5,370 |
| 2018-07-09 | 5,000 | 5,320 | 5,000 | 5,250 | 304,800 | 5,250 |
| 2018-07-06 | 4,975 | 5,040 | 4,840 | 5,000 | 559,900 | 5,000 |
| 2018-07-05 | 4,955 | 4,955 | 4,770 | 4,835 | 294,600 | 4,835 |
| 2018-07-04 | 4,825 | 5,010 | 4,825 | 4,985 | 235,100 | 4,985 |
| 2018-07-03 | 5,000 | 5,010 | 4,835 | 4,870 | 438,500 | 4,870 |
| 2018-07-02 | 5,260 | 5,270 | 5,030 | 5,040 | 169,400 | 5,040 |
| 2018-06-29 | 5,280 | 5,360 | 5,220 | 5,320 | 126,000 | 5,320 |
| 2018-06-28 | 5,250 | 5,300 | 5,160 | 5,290 | 197,700 | 5,290 |
| 2018-06-27 | 5,350 | 5,370 | 5,240 | 5,340 | 264,100 | 5,340 |
| 2018-06-26 | 5,510 | 5,510 | 5,400 | 5,440 | 211,200 | 5,440 |
| 2018-06-25 | 5,760 | 5,760 | 5,570 | 5,600 | 200,400 | 5,600 |
| 2018-06-22 | 5,680 | 5,860 | 5,680 | 5,860 | 242,800 | 5,860 |
| 2018-06-21 | 5,530 | 5,760 | 5,530 | 5,720 | 156,800 | 5,720 |
| 2018-06-20 | 5,500 | 5,570 | 5,440 | 5,530 | 162,100 | 5,530 |
| 2018-06-19 | 5,700 | 5,700 | 5,520 | 5,560 | 170,600 | 5,560 |
| 2018-06-18 | 5,640 | 5,720 | 5,640 | 5,670 | 146,100 | 5,670 |
| 2018-06-15 | 5,620 | 5,700 | 5,530 | 5,580 | 225,500 | 5,580 |
| 2018-06-14 | 5,750 | 5,750 | 5,670 | 5,690 | 159,300 | 5,690 |
| 2018-06-13 | 5,760 | 5,770 | 5,620 | 5,650 | 172,600 | 5,650 |
| 2018-06-12 | 5,520 | 5,770 | 5,500 | 5,720 | 241,100 | 5,720 |
| 2018-06-11 | 5,430 | 5,540 | 5,400 | 5,510 | 217,800 | 5,510 |
| 2018-06-08 | 5,500 | 5,590 | 5,460 | 5,590 | 278,400 | 5,590 |
| 2018-06-07 | 5,290 | 5,540 | 5,280 | 5,480 | 437,000 | 5,480 |
| 2018-06-06 | 5,400 | 5,410 | 5,200 | 5,230 | 431,100 | 5,230 |
| 2018-06-05 | 5,340 | 5,440 | 5,310 | 5,400 | 171,900 | 5,400 |
| 2018-06-04 | 5,370 | 5,380 | 5,240 | 5,270 | 192,300 | 5,270 |
| 2018-06-01 | 5,260 | 5,380 | 5,210 | 5,320 | 209,900 | 5,320 |
| 2018-05-31 | 5,280 | 5,340 | 5,200 | 5,260 | 304,500 | 5,260 |
| 2018-05-30 | 5,120 | 5,280 | 5,120 | 5,230 | 247,800 | 5,230 |
| 2018-05-29 | 5,300 | 5,340 | 5,160 | 5,170 | 167,900 | 5,170 |
| 2018-05-28 | 5,400 | 5,400 | 5,290 | 5,320 | 134,300 | 5,320 |
| 2018-05-25 | 5,320 | 5,380 | 5,210 | 5,310 | 185,500 | 5,310 |
| 2018-05-24 | 5,290 | 5,470 | 5,270 | 5,290 | 423,600 | 5,290 |
| 2018-05-23 | 5,080 | 5,240 | 5,080 | 5,220 | 397,600 | 5,220 |
| 2018-05-22 | 5,020 | 5,160 | 5,020 | 5,090 | 207,600 | 5,090 |
| 2018-05-21 | 4,980 | 5,060 | 4,970 | 4,995 | 184,500 | 4,995 |
| 2018-05-18 | 4,975 | 5,030 | 4,905 | 4,980 | 259,600 | 4,980 |
| 2018-05-17 | 5,100 | 5,100 | 4,945 | 5,010 | 209,100 | 5,010 |
| 2018-05-16 | 5,270 | 5,310 | 5,110 | 5,120 | 233,100 | 5,120 |
| 2018-05-15 | 5,310 | 5,370 | 5,310 | 5,350 | 136,800 | 5,350 |
| 2018-05-14 | 5,200 | 5,380 | 5,200 | 5,360 | 129,400 | 5,360 |
| 2018-05-11 | 5,210 | 5,460 | 5,020 | 5,270 | 617,100 | 5,270 |
| 2018-05-10 | 5,400 | 5,410 | 5,290 | 5,300 | 248,100 | 5,300 |
| 2018-05-09 | 5,440 | 5,500 | 5,360 | 5,420 | 172,800 | 5,420 |
| 2018-05-08 | 5,410 | 5,460 | 5,350 | 5,430 | 151,200 | 5,430 |
| 2018-05-07 | 5,510 | 5,560 | 5,460 | 5,500 | 116,200 | 5,500 |
| 2018-05-02 | 5,550 | 5,660 | 5,480 | 5,510 | 202,600 | 5,510 |
| 2018-05-01 | 5,400 | 5,500 | 5,370 | 5,490 | 143,500 | 5,490 |
| 2018-04-27 | 5,350 | 5,400 | 5,340 | 5,360 | 96,300 | 5,360 |
| 2018-04-26 | 5,310 | 5,330 | 5,240 | 5,300 | 85,800 | 5,300 |
| 2018-04-25 | 5,380 | 5,400 | 5,290 | 5,300 | 78,300 | 5,300 |
| 2018-04-24 | 5,440 | 5,470 | 5,350 | 5,400 | 160,600 | 5,400 |
| 2018-04-23 | 5,400 | 5,400 | 5,310 | 5,350 | 104,000 | 5,350 |
| 2018-04-20 | 5,300 | 5,330 | 5,240 | 5,260 | 93,000 | 5,260 |
| 2018-04-19 | 5,300 | 5,340 | 5,210 | 5,260 | 139,000 | 5,260 |
| 2018-04-18 | 5,330 | 5,390 | 5,300 | 5,310 | 119,600 | 5,310 |
| 2018-04-17 | 5,320 | 5,330 | 5,250 | 5,300 | 118,400 | 5,300 |
| 2018-04-16 | 5,210 | 5,350 | 5,210 | 5,300 | 130,400 | 5,300 |
| 2018-04-13 | 5,210 | 5,220 | 5,120 | 5,200 | 118,500 | 5,200 |
| 2018-04-12 | 5,160 | 5,260 | 5,100 | 5,180 | 231,300 | 5,180 |
| 2018-04-11 | 5,300 | 5,360 | 5,200 | 5,220 | 243,900 | 5,220 |
| 2018-04-10 | 5,200 | 5,290 | 5,170 | 5,240 | 198,600 | 5,240 |
| 2018-04-09 | 5,350 | 5,380 | 5,110 | 5,200 | 303,200 | 5,200 |
| 2018-04-06 | 5,120 | 5,380 | 5,000 | 5,350 | 454,000 | 5,350 |
| 2018-04-05 | 5,380 | 5,380 | 5,230 | 5,260 | 160,700 | 5,260 |
| 2018-04-04 | 5,310 | 5,370 | 5,210 | 5,340 | 332,700 | 5,340 |
| 2018-04-03 | 5,300 | 5,400 | 5,280 | 5,330 | 178,400 | 5,330 |
| 2018-03-30 | 5,300 | 5,400 | 5,280 | 5,380 | 273,000 | 5,380 |
| 2018-03-29 | 5,200 | 5,330 | 5,170 | 5,220 | 478,200 | 5,220 |
| 2018-03-28 | 4,980 | 5,130 | 4,980 | 5,130 | 192,700 | 5,130 |
| 2018-03-27 | 4,960 | 5,070 | 4,960 | 5,050 | 178,000 | 5,050 |
| 2018-03-26 | 4,900 | 4,920 | 4,830 | 4,915 | 211,400 | 4,915 |
| 2018-03-23 | 4,895 | 5,050 | 4,860 | 4,880 | 435,600 | 4,880 |
| 2018-03-22 | 4,950 | 4,990 | 4,880 | 4,970 | 263,100 | 4,970 |
| 2018-03-20 | 4,930 | 4,940 | 4,865 | 4,900 | 214,100 | 4,900 |
| 2018-03-19 | 4,800 | 4,955 | 4,800 | 4,955 | 293,500 | 4,955 |
| 2018-03-16 | 4,855 | 4,880 | 4,740 | 4,825 | 325,400 | 4,825 |
| 2018-03-15 | 4,875 | 4,940 | 4,805 | 4,895 | 187,000 | 4,895 |
| 2018-03-14 | 4,810 | 4,920 | 4,795 | 4,880 | 324,400 | 4,880 |
| 2018-03-13 | 4,735 | 4,925 | 4,720 | 4,810 | 500,200 | 4,810 |
| 2018-03-12 | 4,950 | 4,950 | 4,740 | 4,775 | 443,500 | 4,775 |
| 2018-03-09 | 5,120 | 5,180 | 4,810 | 4,860 | 582,400 | 4,860 |
| 2018-03-08 | 5,090 | 5,150 | 4,910 | 5,090 | 615,700 | 5,090 |
| 2018-03-07 | 5,050 | 5,230 | 5,010 | 5,170 | 440,300 | 5,170 |
| 2018-03-06 | 4,980 | 5,280 | 4,905 | 4,990 | 645,700 | 4,990 |
| 2018-03-05 | 5,270 | 5,320 | 5,120 | 5,200 | 245,800 | 5,200 |
| 2018-03-02 | 5,400 | 5,440 | 5,340 | 5,370 | 216,400 | 5,370 |
| 2018-03-01 | 5,360 | 5,550 | 5,360 | 5,500 | 378,500 | 5,500 |
| 2018-02-28 | 5,390 | 5,500 | 5,270 | 5,360 | 486,800 | 5,360 |
| 2018-02-27 | 5,450 | 5,510 | 5,400 | 5,490 | 242,500 | 5,490 |
| 2018-02-26 | 5,550 | 5,620 | 5,490 | 5,490 | 219,200 | 5,490 |
| 2018-02-23 | 5,670 | 5,710 | 5,440 | 5,540 | 230,800 | 5,540 |
| 2018-02-22 | 5,600 | 5,730 | 5,590 | 5,680 | 245,700 | 5,680 |
| 2018-02-21 | 5,650 | 5,660 | 5,510 | 5,570 | 275,400 | 5,570 |
| 2018-02-20 | 5,770 | 5,770 | 5,660 | 5,670 | 107,000 | 5,670 |
| 2018-02-19 | 5,800 | 5,830 | 5,690 | 5,750 | 123,000 | 5,750 |
| 2018-02-16 | 5,670 | 5,790 | 5,630 | 5,780 | 267,400 | 5,780 |
| 2018-02-15 | 5,690 | 5,820 | 5,630 | 5,650 | 310,600 | 5,650 |
| 2018-02-14 | 5,580 | 5,680 | 5,520 | 5,590 | 195,300 | 5,590 |
| 2018-02-13 | 5,730 | 5,780 | 5,550 | 5,580 | 209,800 | 5,580 |
| 2018-02-09 | 5,580 | 5,690 | 5,490 | 5,590 | 337,400 | 5,590 |
| 2018-02-08 | 5,730 | 5,900 | 5,720 | 5,720 | 269,700 | 5,720 |
| 2018-02-07 | 5,900 | 6,000 | 5,700 | 5,730 | 387,400 | 5,730 |
| 2018-02-06 | 5,640 | 5,890 | 5,620 | 5,800 | 509,000 | 5,800 |
| 2018-02-05 | 6,210 | 6,280 | 6,140 | 6,140 | 260,600 | 6,140 |
| 2018-02-02 | 6,160 | 6,350 | 6,100 | 6,350 | 340,800 | 6,350 |
| 2018-02-01 | 6,000 | 6,220 | 5,820 | 6,160 | 622,500 | 6,160 |
| 2018-01-31 | 6,610 | 6,700 | 6,490 | 6,500 | 288,600 | 6,500 |
| 2018-01-30 | 6,560 | 6,750 | 6,510 | 6,620 | 320,600 | 6,620 |
| 2018-01-29 | 6,620 | 6,640 | 6,480 | 6,490 | 216,900 | 6,490 |
| 2018-01-26 | 6,570 | 6,630 | 6,530 | 6,590 | 210,200 | 6,590 |
| 2018-01-25 | 6,490 | 6,580 | 6,470 | 6,560 | 195,800 | 6,560 |
| 2018-01-24 | 6,390 | 6,480 | 6,390 | 6,450 | 300,700 | 6,450 |
| 2018-01-23 | 6,440 | 6,450 | 6,370 | 6,420 | 204,900 | 6,420 |
| 2018-01-22 | 6,560 | 6,580 | 6,340 | 6,420 | 390,100 | 6,420 |
| 2018-01-19 | 6,590 | 6,660 | 6,570 | 6,600 | 119,300 | 6,600 |
| 2018-01-18 | 6,720 | 6,740 | 6,630 | 6,640 | 186,900 | 6,640 |
| 2018-01-17 | 6,610 | 6,710 | 6,580 | 6,650 | 147,200 | 6,650 |
| 2018-01-16 | 6,510 | 6,660 | 6,490 | 6,610 | 171,200 | 6,610 |
| 2018-01-15 | 6,580 | 6,660 | 6,460 | 6,550 | 298,300 | 6,550 |
| 2018-01-12 | 6,610 | 6,710 | 6,560 | 6,580 | 245,700 | 6,580 |
| 2018-01-11 | 6,830 | 6,840 | 6,660 | 6,700 | 277,700 | 6,700 |
| 2018-01-10 | 7,050 | 7,070 | 6,730 | 6,840 | 445,600 | 6,840 |
| 2018-01-09 | 7,200 | 7,390 | 7,070 | 7,130 | 281,300 | 7,130 |
| 2018-01-05 | 6,980 | 7,220 | 6,930 | 7,210 | 273,100 | 7,210 |
| 2018-01-04 | 6,820 | 6,900 | 6,780 | 6,880 | 88,200 | 6,880 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2012-03-28]1株→500株 [2006-03-28]1株→2株 [2005-03-28]1株→2株
