3088 (株)マツキヨココカラ&カンパニー 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 | 3,410 | 3,415 | 3,335 | 3,365 | 403,400 | 1,121.67 |
| 2018-12-27 | 3,395 | 3,475 | 3,340 | 3,460 | 759,300 | 1,153.33 |
| 2018-12-26 | 3,150 | 3,260 | 3,135 | 3,190 | 642,200 | 1,063.33 |
| 2018-12-25 | 3,235 | 3,255 | 3,140 | 3,155 | 541,900 | 1,051.67 |
| 2018-12-21 | 3,430 | 3,445 | 3,320 | 3,350 | 916,700 | 1,116.67 |
| 2018-12-20 | 3,565 | 3,570 | 3,445 | 3,475 | 731,300 | 1,158.33 |
| 2018-12-19 | 3,680 | 3,730 | 3,620 | 3,675 | 474,700 | 1,225 |
| 2018-12-18 | 3,790 | 3,795 | 3,670 | 3,695 | 605,200 | 1,231.67 |
| 2018-12-17 | 3,800 | 3,885 | 3,800 | 3,880 | 317,300 | 1,293.33 |
| 2018-12-14 | 3,970 | 3,985 | 3,830 | 3,850 | 550,900 | 1,283.33 |
| 2018-12-13 | 4,000 | 4,075 | 3,975 | 3,990 | 426,000 | 1,330 |
| 2018-12-12 | 3,915 | 4,000 | 3,895 | 3,990 | 401,800 | 1,330 |
| 2018-12-11 | 4,025 | 4,025 | 3,945 | 3,955 | 288,900 | 1,318.33 |
| 2018-12-10 | 4,080 | 4,110 | 3,975 | 3,995 | 314,000 | 1,331.67 |
| 2018-12-07 | 4,055 | 4,155 | 4,020 | 4,150 | 422,900 | 1,383.33 |
| 2018-12-06 | 4,015 | 4,045 | 3,945 | 3,995 | 327,800 | 1,331.67 |
| 2018-12-05 | 3,950 | 4,060 | 3,935 | 4,045 | 375,200 | 1,348.33 |
| 2018-12-04 | 4,175 | 4,205 | 4,025 | 4,030 | 579,600 | 1,343.33 |
| 2018-12-03 | 4,250 | 4,250 | 4,175 | 4,240 | 318,700 | 1,413.33 |
| 2018-11-30 | 4,140 | 4,230 | 4,120 | 4,215 | 398,800 | 1,405 |
| 2018-11-29 | 4,235 | 4,245 | 4,145 | 4,150 | 387,500 | 1,383.33 |
| 2018-11-28 | 4,195 | 4,255 | 4,145 | 4,170 | 663,700 | 1,390 |
| 2018-11-27 | 4,325 | 4,325 | 4,220 | 4,240 | 406,500 | 1,413.33 |
| 2018-11-26 | 4,300 | 4,405 | 4,295 | 4,325 | 542,700 | 1,441.67 |
| 2018-11-22 | 4,100 | 4,295 | 4,090 | 4,285 | 525,100 | 1,428.33 |
| 2018-11-21 | 4,035 | 4,165 | 4,025 | 4,135 | 335,900 | 1,378.33 |
| 2018-11-20 | 4,185 | 4,210 | 4,080 | 4,105 | 421,500 | 1,368.33 |
| 2018-11-19 | 4,310 | 4,350 | 4,215 | 4,220 | 550,100 | 1,406.67 |
| 2018-11-16 | 4,060 | 4,260 | 4,055 | 4,220 | 907,300 | 1,406.67 |
| 2018-11-15 | 3,965 | 4,030 | 3,930 | 4,015 | 441,600 | 1,338.33 |
| 2018-11-14 | 4,105 | 4,145 | 4,015 | 4,035 | 457,500 | 1,345 |
| 2018-11-13 | 4,155 | 4,185 | 4,115 | 4,155 | 631,100 | 1,385 |
| 2018-11-12 | 4,160 | 4,240 | 4,100 | 4,225 | 476,800 | 1,408.33 |
| 2018-11-09 | 4,150 | 4,275 | 4,090 | 4,200 | 1,146,400 | 1,400 |
| 2018-11-08 | 4,290 | 4,355 | 4,260 | 4,335 | 571,400 | 1,445 |
| 2018-11-07 | 4,265 | 4,335 | 4,210 | 4,265 | 638,500 | 1,421.67 |
| 2018-11-06 | 4,175 | 4,225 | 4,145 | 4,210 | 210,600 | 1,403.33 |
| 2018-11-05 | 4,165 | 4,230 | 4,115 | 4,160 | 356,200 | 1,386.67 |
| 2018-11-02 | 4,120 | 4,215 | 4,065 | 4,210 | 529,900 | 1,403.33 |
| 2018-11-01 | 4,050 | 4,160 | 4,035 | 4,080 | 564,500 | 1,360 |
| 2018-10-31 | 3,980 | 4,080 | 3,935 | 4,070 | 557,800 | 1,356.67 |
| 2018-10-30 | 3,800 | 3,990 | 3,800 | 3,970 | 686,200 | 1,323.33 |
| 2018-10-29 | 3,790 | 3,915 | 3,780 | 3,800 | 1,113,200 | 1,266.67 |
| 2018-10-26 | 3,760 | 3,795 | 3,705 | 3,725 | 876,500 | 1,241.67 |
| 2018-10-25 | 3,745 | 3,765 | 3,685 | 3,720 | 941,800 | 1,240 |
| 2018-10-24 | 3,875 | 3,885 | 3,765 | 3,815 | 833,500 | 1,271.67 |
| 2018-10-23 | 3,920 | 3,925 | 3,815 | 3,825 | 703,900 | 1,275 |
| 2018-10-22 | 4,005 | 4,030 | 3,935 | 4,000 | 719,300 | 1,333.33 |
| 2018-10-19 | 4,000 | 4,035 | 3,980 | 4,020 | 438,500 | 1,340 |
| 2018-10-18 | 4,125 | 4,125 | 4,010 | 4,055 | 754,600 | 1,351.67 |
| 2018-10-17 | 4,130 | 4,165 | 4,040 | 4,120 | 709,300 | 1,373.33 |
| 2018-10-16 | 4,085 | 4,110 | 3,965 | 4,035 | 998,300 | 1,345 |
| 2018-10-15 | 4,210 | 4,275 | 4,185 | 4,190 | 365,500 | 1,396.67 |
| 2018-10-12 | 4,190 | 4,235 | 4,180 | 4,225 | 585,100 | 1,408.33 |
| 2018-10-11 | 4,250 | 4,345 | 4,210 | 4,235 | 543,100 | 1,411.67 |
| 2018-10-10 | 4,390 | 4,475 | 4,385 | 4,465 | 374,300 | 1,488.33 |
| 2018-10-09 | 4,460 | 4,515 | 4,335 | 4,385 | 457,800 | 1,461.67 |
| 2018-10-05 | 4,430 | 4,485 | 4,425 | 4,460 | 330,900 | 1,486.67 |
| 2018-10-04 | 4,620 | 4,640 | 4,415 | 4,445 | 1,012,000 | 1,481.67 |
| 2018-10-03 | 4,595 | 4,640 | 4,560 | 4,570 | 316,600 | 1,523.33 |
| 2018-10-02 | 4,575 | 4,590 | 4,515 | 4,545 | 291,000 | 1,515 |
| 2018-10-01 | 4,625 | 4,635 | 4,530 | 4,555 | 448,100 | 1,518.33 |
| 2018-09-28 | 4,640 | 4,730 | 4,630 | 4,660 | 705,700 | 1,553.33 |
| 2018-09-27 | 4,660 | 4,665 | 4,515 | 4,535 | 475,700 | 1,511.67 |
| 2018-09-26 | 4,575 | 4,690 | 4,555 | 4,680 | 502,500 | 1,560 |
| 2018-09-25 | 4,445 | 4,600 | 4,435 | 4,585 | 818,200 | 1,528.33 |
| 2018-09-21 | 4,485 | 4,485 | 4,420 | 4,450 | 463,900 | 1,483.33 |
| 2018-09-20 | 4,480 | 4,485 | 4,390 | 4,420 | 587,500 | 1,473.33 |
| 2018-09-19 | 4,400 | 4,475 | 4,370 | 4,450 | 609,300 | 1,483.33 |
| 2018-09-18 | 4,245 | 4,355 | 4,220 | 4,355 | 488,300 | 1,451.67 |
| 2018-09-14 | 4,295 | 4,320 | 4,225 | 4,270 | 616,900 | 1,423.33 |
| 2018-09-13 | 4,185 | 4,300 | 4,170 | 4,290 | 454,200 | 1,430 |
| 2018-09-12 | 4,200 | 4,235 | 4,120 | 4,185 | 543,800 | 1,395 |
| 2018-09-11 | 4,145 | 4,200 | 4,120 | 4,200 | 427,300 | 1,400 |
| 2018-09-10 | 4,160 | 4,220 | 4,125 | 4,145 | 476,700 | 1,381.67 |
| 2018-09-07 | 4,180 | 4,235 | 4,145 | 4,210 | 517,100 | 1,403.33 |
| 2018-09-06 | 4,295 | 4,360 | 4,215 | 4,230 | 827,800 | 1,410 |
| 2018-09-05 | 4,340 | 4,345 | 4,215 | 4,285 | 905,400 | 1,428.33 |
| 2018-09-04 | 4,355 | 4,435 | 4,320 | 4,410 | 708,900 | 1,470 |
| 2018-09-03 | 4,270 | 4,350 | 4,240 | 4,330 | 789,800 | 1,443.33 |
| 2018-08-31 | 4,180 | 4,225 | 4,155 | 4,200 | 622,800 | 1,400 |
| 2018-08-30 | 4,300 | 4,300 | 4,200 | 4,225 | 701,400 | 1,408.33 |
| 2018-08-29 | 4,325 | 4,375 | 4,215 | 4,245 | 994,600 | 1,415 |
| 2018-08-28 | 4,510 | 4,520 | 4,300 | 4,330 | 718,500 | 1,443.33 |
| 2018-08-27 | 4,410 | 4,525 | 4,405 | 4,495 | 458,400 | 1,498.33 |
| 2018-08-24 | 4,375 | 4,460 | 4,360 | 4,390 | 658,500 | 1,463.33 |
| 2018-08-23 | 4,225 | 4,335 | 4,205 | 4,320 | 572,100 | 1,440 |
| 2018-08-22 | 4,100 | 4,215 | 4,075 | 4,200 | 608,100 | 1,400 |
| 2018-08-21 | 4,065 | 4,120 | 4,025 | 4,110 | 420,400 | 1,370 |
| 2018-08-20 | 4,130 | 4,155 | 4,065 | 4,090 | 414,200 | 1,363.33 |
| 2018-08-17 | 4,145 | 4,170 | 4,065 | 4,140 | 747,400 | 1,380 |
| 2018-08-16 | 4,180 | 4,185 | 4,085 | 4,115 | 938,400 | 1,371.67 |
| 2018-08-15 | 4,510 | 4,510 | 4,235 | 4,265 | 673,500 | 1,421.67 |
| 2018-08-14 | 4,460 | 4,515 | 4,340 | 4,450 | 399,300 | 1,483.33 |
| 2018-08-13 | 4,565 | 4,595 | 4,420 | 4,440 | 536,200 | 1,480 |
| 2018-08-10 | 4,915 | 4,935 | 4,560 | 4,625 | 960,700 | 1,541.67 |
| 2018-08-09 | 4,790 | 4,840 | 4,710 | 4,815 | 457,400 | 1,605 |
| 2018-08-08 | 4,780 | 4,855 | 4,775 | 4,795 | 238,700 | 1,598.33 |
| 2018-08-07 | 4,815 | 4,830 | 4,760 | 4,775 | 217,400 | 1,591.67 |
| 2018-08-06 | 4,830 | 4,895 | 4,810 | 4,825 | 241,800 | 1,608.33 |
| 2018-08-03 | 4,845 | 4,865 | 4,800 | 4,815 | 223,300 | 1,605 |
| 2018-08-02 | 4,855 | 4,885 | 4,795 | 4,820 | 321,100 | 1,606.67 |
| 2018-08-01 | 4,870 | 4,915 | 4,840 | 4,895 | 261,700 | 1,631.67 |
| 2018-07-31 | 4,980 | 4,990 | 4,820 | 4,840 | 470,900 | 1,613.33 |
| 2018-07-30 | 5,070 | 5,070 | 5,010 | 5,040 | 140,700 | 1,680 |
| 2018-07-27 | 5,080 | 5,130 | 5,030 | 5,110 | 277,600 | 1,703.33 |
| 2018-07-26 | 5,030 | 5,060 | 4,960 | 5,040 | 278,700 | 1,680 |
| 2018-07-25 | 4,895 | 5,070 | 4,880 | 5,010 | 295,500 | 1,670 |
| 2018-07-24 | 4,935 | 5,010 | 4,890 | 4,890 | 306,500 | 1,630 |
| 2018-07-23 | 5,010 | 5,040 | 4,830 | 4,875 | 291,400 | 1,625 |
| 2018-07-20 | 4,975 | 5,020 | 4,870 | 4,960 | 405,500 | 1,653.33 |
| 2018-07-19 | 5,200 | 5,200 | 4,970 | 4,975 | 485,600 | 1,658.33 |
| 2018-07-18 | 5,200 | 5,320 | 5,160 | 5,210 | 605,700 | 1,736.67 |
| 2018-07-17 | 5,110 | 5,150 | 5,030 | 5,100 | 373,500 | 1,700 |
| 2018-07-13 | 4,995 | 5,120 | 4,940 | 5,080 | 600,500 | 1,693.33 |
| 2018-07-12 | 4,790 | 4,945 | 4,770 | 4,915 | 579,400 | 1,638.33 |
| 2018-07-11 | 4,695 | 4,795 | 4,685 | 4,745 | 390,700 | 1,581.67 |
| 2018-07-10 | 4,785 | 4,795 | 4,690 | 4,720 | 359,100 | 1,573.33 |
| 2018-07-09 | 4,700 | 4,780 | 4,650 | 4,750 | 268,400 | 1,583.33 |
| 2018-07-06 | 4,755 | 4,780 | 4,650 | 4,710 | 245,600 | 1,570 |
| 2018-07-05 | 4,785 | 4,785 | 4,680 | 4,705 | 253,700 | 1,568.33 |
| 2018-07-04 | 4,705 | 4,810 | 4,615 | 4,790 | 277,100 | 1,596.67 |
| 2018-07-03 | 4,770 | 4,840 | 4,705 | 4,740 | 247,800 | 1,580 |
| 2018-07-02 | 4,960 | 4,970 | 4,765 | 4,775 | 255,200 | 1,591.67 |
| 2018-06-29 | 5,050 | 5,060 | 4,955 | 4,975 | 231,100 | 1,658.33 |
| 2018-06-28 | 5,050 | 5,050 | 4,940 | 5,010 | 331,900 | 1,670 |
| 2018-06-27 | 4,910 | 5,040 | 4,885 | 5,030 | 318,300 | 1,676.67 |
| 2018-06-26 | 4,990 | 5,000 | 4,955 | 4,980 | 336,100 | 1,660 |
| 2018-06-25 | 5,140 | 5,150 | 5,000 | 5,040 | 332,100 | 1,680 |
| 2018-06-22 | 5,010 | 5,110 | 5,010 | 5,100 | 469,600 | 1,700 |
| 2018-06-21 | 5,080 | 5,100 | 5,010 | 5,040 | 531,600 | 1,680 |
| 2018-06-20 | 5,090 | 5,140 | 4,990 | 5,080 | 476,800 | 1,693.33 |
| 2018-06-19 | 5,230 | 5,230 | 5,040 | 5,100 | 509,400 | 1,700 |
| 2018-06-18 | 5,290 | 5,330 | 5,220 | 5,240 | 317,300 | 1,746.67 |
| 2018-06-15 | 5,260 | 5,270 | 5,190 | 5,250 | 283,900 | 1,750 |
| 2018-06-14 | 5,280 | 5,380 | 5,240 | 5,270 | 464,500 | 1,756.67 |
| 2018-06-13 | 5,250 | 5,300 | 5,200 | 5,280 | 310,400 | 1,760 |
| 2018-06-12 | 5,210 | 5,310 | 5,150 | 5,290 | 311,400 | 1,763.33 |
| 2018-06-11 | 5,170 | 5,220 | 5,130 | 5,220 | 346,500 | 1,740 |
| 2018-06-08 | 5,120 | 5,230 | 5,080 | 5,180 | 490,200 | 1,726.67 |
| 2018-06-07 | 5,380 | 5,380 | 5,160 | 5,180 | 755,300 | 1,726.67 |
| 2018-06-06 | 5,470 | 5,490 | 5,330 | 5,410 | 445,500 | 1,803.33 |
| 2018-06-05 | 5,270 | 5,390 | 5,270 | 5,380 | 342,600 | 1,793.33 |
| 2018-06-04 | 5,320 | 5,380 | 5,280 | 5,320 | 257,800 | 1,773.33 |
| 2018-06-01 | 5,360 | 5,410 | 5,240 | 5,260 | 391,800 | 1,753.33 |
| 2018-05-31 | 5,260 | 5,310 | 5,210 | 5,260 | 513,100 | 1,753.33 |
| 2018-05-30 | 5,300 | 5,340 | 5,260 | 5,270 | 279,200 | 1,756.67 |
| 2018-05-29 | 5,410 | 5,450 | 5,350 | 5,390 | 249,900 | 1,796.67 |
| 2018-05-28 | 5,500 | 5,520 | 5,410 | 5,440 | 263,500 | 1,813.33 |
| 2018-05-25 | 5,530 | 5,580 | 5,460 | 5,480 | 244,400 | 1,826.67 |
| 2018-05-24 | 5,490 | 5,570 | 5,450 | 5,490 | 480,200 | 1,830 |
| 2018-05-23 | 5,490 | 5,640 | 5,470 | 5,560 | 411,000 | 1,853.33 |
| 2018-05-22 | 5,550 | 5,570 | 5,510 | 5,510 | 248,000 | 1,836.67 |
| 2018-05-21 | 5,710 | 5,760 | 5,570 | 5,600 | 305,600 | 1,866.67 |
| 2018-05-18 | 5,690 | 5,750 | 5,660 | 5,710 | 339,300 | 1,903.33 |
| 2018-05-17 | 5,640 | 5,720 | 5,600 | 5,680 | 538,700 | 1,893.33 |
| 2018-05-16 | 5,630 | 5,690 | 5,570 | 5,600 | 547,900 | 1,866.67 |
| 2018-05-15 | 5,560 | 5,680 | 5,490 | 5,610 | 683,800 | 1,870 |
| 2018-05-14 | 5,450 | 5,570 | 5,370 | 5,550 | 724,500 | 1,850 |
| 2018-05-11 | 5,200 | 5,350 | 5,160 | 5,300 | 835,500 | 1,766.67 |
| 2018-05-10 | 4,900 | 4,955 | 4,860 | 4,915 | 480,100 | 1,638.33 |
| 2018-05-09 | 4,995 | 5,020 | 4,900 | 4,920 | 446,900 | 1,640 |
| 2018-05-08 | 5,030 | 5,160 | 5,000 | 5,010 | 515,900 | 1,670 |
| 2018-05-07 | 4,855 | 4,970 | 4,855 | 4,960 | 403,600 | 1,653.33 |
| 2018-05-02 | 4,810 | 4,845 | 4,780 | 4,830 | 317,200 | 1,610 |
| 2018-05-01 | 4,830 | 4,830 | 4,730 | 4,785 | 358,200 | 1,595 |
| 2018-04-27 | 4,870 | 4,915 | 4,860 | 4,885 | 372,700 | 1,628.33 |
| 2018-04-26 | 4,705 | 4,830 | 4,670 | 4,815 | 419,800 | 1,605 |
| 2018-04-25 | 4,635 | 4,700 | 4,620 | 4,675 | 263,800 | 1,558.33 |
| 2018-04-24 | 4,655 | 4,655 | 4,580 | 4,640 | 344,400 | 1,546.67 |
| 2018-04-23 | 4,635 | 4,655 | 4,590 | 4,650 | 382,800 | 1,550 |
| 2018-04-20 | 4,630 | 4,675 | 4,575 | 4,620 | 764,600 | 1,540 |
| 2018-04-19 | 4,830 | 4,865 | 4,665 | 4,685 | 561,400 | 1,561.67 |
| 2018-04-18 | 4,715 | 4,800 | 4,710 | 4,785 | 404,700 | 1,595 |
| 2018-04-17 | 4,670 | 4,765 | 4,670 | 4,720 | 457,600 | 1,573.33 |
| 2018-04-16 | 4,670 | 4,675 | 4,605 | 4,655 | 485,300 | 1,551.67 |
| 2018-04-13 | 4,720 | 4,770 | 4,590 | 4,605 | 478,500 | 1,535 |
| 2018-04-12 | 4,680 | 4,790 | 4,670 | 4,690 | 439,800 | 1,563.33 |
| 2018-04-11 | 4,775 | 4,785 | 4,660 | 4,735 | 850,600 | 1,578.33 |
| 2018-04-10 | 4,715 | 4,815 | 4,705 | 4,735 | 626,200 | 1,578.33 |
| 2018-04-09 | 4,665 | 4,685 | 4,630 | 4,665 | 270,800 | 1,555 |
| 2018-04-06 | 4,655 | 4,695 | 4,640 | 4,660 | 389,900 | 1,553.33 |
| 2018-04-05 | 4,640 | 4,675 | 4,620 | 4,630 | 375,900 | 1,543.33 |
| 2018-04-04 | 4,570 | 4,615 | 4,545 | 4,595 | 344,400 | 1,531.67 |
| 2018-04-03 | 4,380 | 4,580 | 4,370 | 4,560 | 591,200 | 1,520 |
| 2018-03-30 | 4,470 | 4,510 | 4,415 | 4,500 | 296,800 | 1,500 |
| 2018-03-29 | 4,375 | 4,495 | 4,355 | 4,460 | 403,900 | 1,486.67 |
| 2018-03-28 | 4,280 | 4,340 | 4,260 | 4,320 | 400,900 | 1,440 |
| 2018-03-27 | 4,220 | 4,345 | 4,210 | 4,340 | 489,600 | 1,446.67 |
| 2018-03-26 | 4,195 | 4,220 | 4,115 | 4,220 | 450,500 | 1,406.67 |
| 2018-03-23 | 4,270 | 4,360 | 4,210 | 4,220 | 461,300 | 1,406.67 |
| 2018-03-22 | 4,315 | 4,380 | 4,280 | 4,375 | 324,900 | 1,458.33 |
| 2018-03-20 | 4,345 | 4,360 | 4,265 | 4,315 | 334,500 | 1,438.33 |
| 2018-03-19 | 4,400 | 4,420 | 4,335 | 4,385 | 257,900 | 1,461.67 |
| 2018-03-16 | 4,435 | 4,480 | 4,410 | 4,435 | 480,300 | 1,478.33 |
| 2018-03-15 | 4,365 | 4,430 | 4,335 | 4,425 | 387,000 | 1,475 |
| 2018-03-14 | 4,405 | 4,440 | 4,335 | 4,380 | 386,500 | 1,460 |
| 2018-03-13 | 4,450 | 4,475 | 4,415 | 4,450 | 555,100 | 1,483.33 |
| 2018-03-12 | 4,550 | 4,550 | 4,460 | 4,480 | 242,100 | 1,493.33 |
| 2018-03-09 | 4,535 | 4,605 | 4,455 | 4,485 | 761,500 | 1,495 |
| 2018-03-08 | 4,560 | 4,565 | 4,430 | 4,450 | 343,200 | 1,483.33 |
| 2018-03-07 | 4,420 | 4,580 | 4,420 | 4,565 | 489,700 | 1,521.67 |
| 2018-03-06 | 4,470 | 4,490 | 4,415 | 4,450 | 393,300 | 1,483.33 |
| 2018-03-05 | 4,385 | 4,440 | 4,380 | 4,430 | 228,500 | 1,476.67 |
| 2018-03-02 | 4,385 | 4,395 | 4,300 | 4,370 | 432,700 | 1,456.67 |
| 2018-03-01 | 4,525 | 4,525 | 4,425 | 4,455 | 260,600 | 1,485 |
| 2018-02-28 | 4,495 | 4,605 | 4,490 | 4,520 | 390,200 | 1,506.67 |
| 2018-02-27 | 4,600 | 4,630 | 4,510 | 4,525 | 428,800 | 1,508.33 |
| 2018-02-26 | 4,465 | 4,520 | 4,435 | 4,515 | 291,000 | 1,505 |
| 2018-02-23 | 4,515 | 4,515 | 4,370 | 4,420 | 280,400 | 1,473.33 |
| 2018-02-22 | 4,455 | 4,530 | 4,430 | 4,495 | 354,300 | 1,498.33 |
| 2018-02-21 | 4,425 | 4,515 | 4,390 | 4,480 | 323,700 | 1,493.33 |
| 2018-02-20 | 4,470 | 4,480 | 4,410 | 4,440 | 249,200 | 1,480 |
| 2018-02-19 | 4,400 | 4,530 | 4,355 | 4,495 | 260,000 | 1,498.33 |
| 2018-02-16 | 4,325 | 4,360 | 4,305 | 4,340 | 315,300 | 1,446.67 |
| 2018-02-15 | 4,325 | 4,345 | 4,265 | 4,290 | 376,200 | 1,430 |
| 2018-02-14 | 4,385 | 4,385 | 4,185 | 4,255 | 656,500 | 1,418.33 |
| 2018-02-13 | 4,275 | 4,320 | 4,205 | 4,245 | 500,700 | 1,415 |
| 2018-02-09 | 4,250 | 4,300 | 4,215 | 4,295 | 390,500 | 1,431.67 |
| 2018-02-08 | 4,355 | 4,440 | 4,340 | 4,405 | 330,300 | 1,468.33 |
| 2018-02-07 | 4,455 | 4,540 | 4,330 | 4,330 | 508,700 | 1,443.33 |
| 2018-02-06 | 4,445 | 4,450 | 4,255 | 4,330 | 602,900 | 1,443.33 |
| 2018-02-05 | 4,625 | 4,660 | 4,610 | 4,630 | 480,400 | 1,543.33 |
| 2018-02-02 | 4,570 | 4,710 | 4,565 | 4,695 | 367,800 | 1,565 |
| 2018-02-01 | 4,505 | 4,605 | 4,495 | 4,595 | 247,100 | 1,531.67 |
| 2018-01-31 | 4,510 | 4,585 | 4,475 | 4,475 | 369,000 | 1,491.67 |
| 2018-01-30 | 4,600 | 4,620 | 4,490 | 4,510 | 482,700 | 1,503.33 |
| 2018-01-29 | 4,670 | 4,670 | 4,605 | 4,615 | 280,700 | 1,538.33 |
| 2018-01-26 | 4,660 | 4,740 | 4,620 | 4,645 | 375,000 | 1,548.33 |
| 2018-01-25 | 4,670 | 4,700 | 4,615 | 4,640 | 325,600 | 1,546.67 |
| 2018-01-24 | 4,635 | 4,720 | 4,625 | 4,705 | 538,000 | 1,568.33 |
| 2018-01-23 | 4,610 | 4,625 | 4,565 | 4,620 | 370,700 | 1,540 |
| 2018-01-22 | 4,500 | 4,565 | 4,470 | 4,560 | 416,800 | 1,520 |
| 2018-01-19 | 4,475 | 4,520 | 4,440 | 4,490 | 370,200 | 1,496.67 |
| 2018-01-18 | 4,570 | 4,575 | 4,445 | 4,455 | 476,700 | 1,485 |
| 2018-01-17 | 4,450 | 4,540 | 4,425 | 4,500 | 803,000 | 1,500 |
| 2018-01-16 | 4,370 | 4,420 | 4,335 | 4,395 | 491,600 | 1,465 |
| 2018-01-15 | 4,385 | 4,390 | 4,315 | 4,370 | 499,700 | 1,456.67 |
| 2018-01-12 | 4,435 | 4,450 | 4,355 | 4,395 | 636,800 | 1,465 |
| 2018-01-11 | 4,520 | 4,540 | 4,395 | 4,465 | 751,700 | 1,488.33 |
| 2018-01-10 | 4,535 | 4,555 | 4,515 | 4,540 | 356,400 | 1,513.33 |
| 2018-01-09 | 4,605 | 4,650 | 4,515 | 4,535 | 862,900 | 1,511.67 |
| 2018-01-05 | 4,700 | 4,700 | 4,525 | 4,575 | 716,200 | 1,525 |
| 2018-01-04 | 4,660 | 4,710 | 4,640 | 4,710 | 367,300 | 1,570 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2017-12-27]1株→2株
