3371 (株)ソフトクリエイトホールディングス 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 | 1,345 | 1,352 | 1,300 | 1,322 | 8,800 | 661 |
| 2018-12-27 | 1,351 | 1,401 | 1,331 | 1,348 | 14,300 | 674 |
| 2018-12-26 | 1,292 | 1,305 | 1,269 | 1,280 | 18,900 | 640 |
| 2018-12-25 | 1,278 | 1,329 | 1,256 | 1,262 | 34,900 | 631 |
| 2018-12-21 | 1,420 | 1,431 | 1,361 | 1,386 | 23,600 | 693 |
| 2018-12-20 | 1,502 | 1,535 | 1,419 | 1,448 | 15,600 | 724 |
| 2018-12-19 | 1,515 | 1,561 | 1,515 | 1,520 | 10,400 | 760 |
| 2018-12-18 | 1,597 | 1,604 | 1,532 | 1,532 | 20,500 | 766 |
| 2018-12-17 | 1,639 | 1,639 | 1,607 | 1,622 | 6,600 | 811 |
| 2018-12-14 | 1,739 | 1,739 | 1,628 | 1,639 | 22,400 | 819.50 |
| 2018-12-13 | 1,743 | 1,743 | 1,706 | 1,706 | 9,200 | 853 |
| 2018-12-12 | 1,711 | 1,767 | 1,711 | 1,751 | 35,000 | 875.50 |
| 2018-12-11 | 1,700 | 1,715 | 1,696 | 1,714 | 10,700 | 857 |
| 2018-12-10 | 1,743 | 1,743 | 1,685 | 1,710 | 27,600 | 855 |
| 2018-12-07 | 1,706 | 1,738 | 1,704 | 1,731 | 9,600 | 865.50 |
| 2018-12-06 | 1,724 | 1,724 | 1,690 | 1,709 | 11,300 | 854.50 |
| 2018-12-05 | 1,692 | 1,730 | 1,689 | 1,724 | 17,600 | 862 |
| 2018-12-04 | 1,740 | 1,740 | 1,704 | 1,704 | 11,200 | 852 |
| 2018-12-03 | 1,750 | 1,756 | 1,733 | 1,741 | 13,300 | 870.50 |
| 2018-11-30 | 1,721 | 1,748 | 1,712 | 1,739 | 13,000 | 869.50 |
| 2018-11-29 | 1,689 | 1,739 | 1,689 | 1,728 | 26,100 | 864 |
| 2018-11-28 | 1,684 | 1,707 | 1,666 | 1,688 | 21,200 | 844 |
| 2018-11-27 | 1,682 | 1,696 | 1,670 | 1,689 | 4,100 | 844.50 |
| 2018-11-26 | 1,681 | 1,695 | 1,665 | 1,682 | 7,400 | 841 |
| 2018-11-22 | 1,674 | 1,703 | 1,674 | 1,688 | 26,700 | 844 |
| 2018-11-21 | 1,685 | 1,698 | 1,652 | 1,686 | 28,900 | 843 |
| 2018-11-20 | 1,712 | 1,712 | 1,680 | 1,689 | 6,400 | 844.50 |
| 2018-11-19 | 1,681 | 1,721 | 1,679 | 1,712 | 6,500 | 856 |
| 2018-11-16 | 1,677 | 1,706 | 1,677 | 1,697 | 16,500 | 848.50 |
| 2018-11-15 | 1,692 | 1,708 | 1,675 | 1,702 | 8,800 | 851 |
| 2018-11-14 | 1,726 | 1,737 | 1,663 | 1,692 | 26,600 | 846 |
| 2018-11-13 | 1,625 | 1,750 | 1,604 | 1,699 | 51,400 | 849.50 |
| 2018-11-12 | 1,685 | 1,693 | 1,648 | 1,693 | 19,800 | 846.50 |
| 2018-11-09 | 1,652 | 1,664 | 1,620 | 1,645 | 4,400 | 822.50 |
| 2018-11-08 | 1,652 | 1,671 | 1,631 | 1,652 | 5,700 | 826 |
| 2018-11-07 | 1,628 | 1,654 | 1,616 | 1,642 | 8,200 | 821 |
| 2018-11-06 | 1,628 | 1,635 | 1,608 | 1,628 | 10,700 | 814 |
| 2018-11-05 | 1,572 | 1,635 | 1,558 | 1,628 | 15,900 | 814 |
| 2018-11-02 | 1,597 | 1,626 | 1,576 | 1,576 | 8,800 | 788 |
| 2018-11-01 | 1,606 | 1,621 | 1,582 | 1,594 | 16,500 | 797 |
| 2018-10-31 | 1,590 | 1,634 | 1,590 | 1,602 | 20,300 | 801 |
| 2018-10-30 | 1,530 | 1,612 | 1,530 | 1,612 | 70,100 | 806 |
| 2018-10-29 | 1,585 | 1,585 | 1,522 | 1,523 | 20,000 | 761.50 |
| 2018-10-26 | 1,656 | 1,657 | 1,575 | 1,587 | 15,700 | 793.50 |
| 2018-10-25 | 1,649 | 1,676 | 1,628 | 1,653 | 37,900 | 826.50 |
| 2018-10-24 | 1,658 | 1,667 | 1,636 | 1,655 | 14,900 | 827.50 |
| 2018-10-23 | 1,677 | 1,678 | 1,652 | 1,654 | 21,400 | 827 |
| 2018-10-22 | 1,687 | 1,707 | 1,680 | 1,695 | 17,000 | 847.50 |
| 2018-10-19 | 1,676 | 1,692 | 1,640 | 1,685 | 23,600 | 842.50 |
| 2018-10-18 | 1,710 | 1,711 | 1,676 | 1,677 | 18,300 | 838.50 |
| 2018-10-17 | 1,720 | 1,720 | 1,690 | 1,705 | 21,800 | 852.50 |
| 2018-10-16 | 1,689 | 1,701 | 1,663 | 1,696 | 26,700 | 848 |
| 2018-10-15 | 1,700 | 1,704 | 1,680 | 1,689 | 26,300 | 844.50 |
| 2018-10-12 | 1,690 | 1,705 | 1,666 | 1,697 | 25,300 | 848.50 |
| 2018-10-11 | 1,697 | 1,697 | 1,666 | 1,690 | 28,100 | 845 |
| 2018-10-10 | 1,703 | 1,714 | 1,677 | 1,707 | 11,200 | 853.50 |
| 2018-10-09 | 1,696 | 1,709 | 1,686 | 1,703 | 25,100 | 851.50 |
| 2018-10-05 | 1,695 | 1,720 | 1,695 | 1,707 | 14,600 | 853.50 |
| 2018-10-04 | 1,687 | 1,721 | 1,687 | 1,715 | 11,700 | 857.50 |
| 2018-10-03 | 1,710 | 1,724 | 1,694 | 1,706 | 10,100 | 853 |
| 2018-10-02 | 1,750 | 1,751 | 1,710 | 1,712 | 15,600 | 856 |
| 2018-10-01 | 1,749 | 1,787 | 1,736 | 1,739 | 13,600 | 869.50 |
| 2018-09-28 | 1,760 | 1,783 | 1,728 | 1,732 | 17,000 | 866 |
| 2018-09-27 | 1,850 | 1,850 | 1,739 | 1,758 | 22,600 | 879 |
| 2018-09-26 | 1,817 | 1,860 | 1,780 | 1,857 | 29,100 | 928.50 |
| 2018-09-25 | 1,730 | 1,827 | 1,727 | 1,827 | 50,300 | 913.50 |
| 2018-09-21 | 1,746 | 1,755 | 1,735 | 1,742 | 18,100 | 871 |
| 2018-09-20 | 1,749 | 1,758 | 1,731 | 1,743 | 16,000 | 871.50 |
| 2018-09-19 | 1,721 | 1,745 | 1,717 | 1,737 | 14,200 | 868.50 |
| 2018-09-18 | 1,707 | 1,732 | 1,705 | 1,721 | 13,400 | 860.50 |
| 2018-09-14 | 1,719 | 1,736 | 1,704 | 1,707 | 21,100 | 853.50 |
| 2018-09-13 | 1,718 | 1,728 | 1,710 | 1,719 | 8,400 | 859.50 |
| 2018-09-12 | 1,737 | 1,737 | 1,704 | 1,705 | 8,300 | 852.50 |
| 2018-09-11 | 1,713 | 1,730 | 1,712 | 1,728 | 7,500 | 864 |
| 2018-09-10 | 1,738 | 1,738 | 1,703 | 1,709 | 11,000 | 854.50 |
| 2018-09-07 | 1,702 | 1,709 | 1,694 | 1,706 | 10,700 | 853 |
| 2018-09-06 | 1,701 | 1,727 | 1,630 | 1,701 | 28,000 | 850.50 |
| 2018-09-05 | 1,699 | 1,725 | 1,699 | 1,701 | 7,200 | 850.50 |
| 2018-09-04 | 1,714 | 1,743 | 1,699 | 1,699 | 12,100 | 849.50 |
| 2018-09-03 | 1,713 | 1,714 | 1,692 | 1,703 | 6,800 | 851.50 |
| 2018-08-31 | 1,727 | 1,727 | 1,703 | 1,703 | 9,800 | 851.50 |
| 2018-08-30 | 1,759 | 1,759 | 1,720 | 1,727 | 6,000 | 863.50 |
| 2018-08-29 | 1,724 | 1,747 | 1,721 | 1,747 | 10,900 | 873.50 |
| 2018-08-28 | 1,725 | 1,725 | 1,714 | 1,714 | 4,600 | 857 |
| 2018-08-27 | 1,724 | 1,735 | 1,713 | 1,725 | 3,900 | 862.50 |
| 2018-08-24 | 1,691 | 1,748 | 1,691 | 1,724 | 12,200 | 862 |
| 2018-08-23 | 1,690 | 1,737 | 1,690 | 1,691 | 18,300 | 845.50 |
| 2018-08-22 | 1,636 | 1,660 | 1,632 | 1,650 | 5,400 | 825 |
| 2018-08-21 | 1,668 | 1,668 | 1,636 | 1,636 | 4,000 | 818 |
| 2018-08-20 | 1,696 | 1,696 | 1,630 | 1,638 | 7,100 | 819 |
| 2018-08-17 | 1,712 | 1,712 | 1,677 | 1,681 | 6,400 | 840.50 |
| 2018-08-16 | 1,739 | 1,739 | 1,709 | 1,711 | 3,400 | 855.50 |
| 2018-08-15 | 1,745 | 1,745 | 1,724 | 1,729 | 6,000 | 864.50 |
| 2018-08-14 | 1,700 | 1,760 | 1,700 | 1,738 | 9,200 | 869 |
| 2018-08-13 | 1,785 | 1,790 | 1,690 | 1,738 | 48,900 | 869 |
| 2018-08-10 | 1,658 | 1,695 | 1,619 | 1,625 | 11,600 | 812.50 |
| 2018-08-09 | 1,700 | 1,700 | 1,669 | 1,673 | 6,800 | 836.50 |
| 2018-08-08 | 1,681 | 1,709 | 1,681 | 1,700 | 7,200 | 850 |
| 2018-08-07 | 1,675 | 1,704 | 1,675 | 1,704 | 5,600 | 852 |
| 2018-08-06 | 1,705 | 1,710 | 1,686 | 1,690 | 3,800 | 845 |
| 2018-08-03 | 1,727 | 1,735 | 1,711 | 1,715 | 4,800 | 857.50 |
| 2018-08-02 | 1,755 | 1,774 | 1,736 | 1,738 | 4,700 | 869 |
| 2018-08-01 | 1,736 | 1,768 | 1,722 | 1,759 | 7,000 | 879.50 |
| 2018-07-31 | 1,752 | 1,754 | 1,738 | 1,744 | 10,500 | 872 |
| 2018-07-30 | 1,768 | 1,784 | 1,761 | 1,784 | 5,100 | 892 |
| 2018-07-27 | 1,780 | 1,782 | 1,756 | 1,768 | 4,500 | 884 |
| 2018-07-26 | 1,749 | 1,776 | 1,745 | 1,774 | 5,300 | 887 |
| 2018-07-25 | 1,749 | 1,749 | 1,731 | 1,732 | 6,300 | 866 |
| 2018-07-24 | 1,770 | 1,780 | 1,749 | 1,749 | 5,800 | 874.50 |
| 2018-07-23 | 1,760 | 1,800 | 1,759 | 1,763 | 8,200 | 881.50 |
| 2018-07-20 | 1,782 | 1,782 | 1,741 | 1,760 | 5,100 | 880 |
| 2018-07-19 | 1,764 | 1,785 | 1,760 | 1,782 | 5,600 | 891 |
| 2018-07-18 | 1,768 | 1,786 | 1,760 | 1,773 | 6,800 | 886.50 |
| 2018-07-17 | 1,719 | 1,775 | 1,710 | 1,768 | 10,700 | 884 |
| 2018-07-13 | 1,701 | 1,713 | 1,701 | 1,710 | 5,500 | 855 |
| 2018-07-12 | 1,696 | 1,720 | 1,696 | 1,701 | 8,200 | 850.50 |
| 2018-07-11 | 1,679 | 1,707 | 1,675 | 1,696 | 19,900 | 848 |
| 2018-07-10 | 1,706 | 1,722 | 1,669 | 1,669 | 16,200 | 834.50 |
| 2018-07-09 | 1,698 | 1,708 | 1,687 | 1,706 | 19,700 | 853 |
| 2018-07-06 | 1,689 | 1,699 | 1,682 | 1,695 | 23,300 | 847.50 |
| 2018-07-05 | 1,692 | 1,707 | 1,684 | 1,688 | 23,900 | 844 |
| 2018-07-04 | 1,668 | 1,702 | 1,668 | 1,698 | 14,300 | 849 |
| 2018-07-03 | 1,652 | 1,671 | 1,652 | 1,667 | 16,300 | 833.50 |
| 2018-07-02 | 1,692 | 1,698 | 1,646 | 1,646 | 10,900 | 823 |
| 2018-06-29 | 1,701 | 1,724 | 1,682 | 1,692 | 14,300 | 846 |
| 2018-06-28 | 1,730 | 1,730 | 1,691 | 1,701 | 7,900 | 850.50 |
| 2018-06-27 | 1,707 | 1,731 | 1,704 | 1,730 | 4,700 | 865 |
| 2018-06-26 | 1,739 | 1,739 | 1,672 | 1,694 | 8,000 | 847 |
| 2018-06-25 | 1,774 | 1,774 | 1,698 | 1,699 | 6,000 | 849.50 |
| 2018-06-22 | 1,784 | 1,785 | 1,752 | 1,774 | 9,100 | 887 |
| 2018-06-21 | 1,754 | 1,800 | 1,745 | 1,800 | 9,100 | 900 |
| 2018-06-20 | 1,835 | 1,842 | 1,742 | 1,751 | 17,600 | 875.50 |
| 2018-06-19 | 1,771 | 1,930 | 1,768 | 1,799 | 48,000 | 899.50 |
| 2018-06-18 | 1,783 | 1,798 | 1,771 | 1,788 | 13,900 | 894 |
| 2018-06-15 | 1,781 | 1,805 | 1,768 | 1,783 | 12,000 | 891.50 |
| 2018-06-14 | 1,762 | 1,779 | 1,761 | 1,779 | 6,700 | 889.50 |
| 2018-06-13 | 1,749 | 1,787 | 1,748 | 1,776 | 19,300 | 888 |
| 2018-06-12 | 1,718 | 1,749 | 1,707 | 1,737 | 12,300 | 868.50 |
| 2018-06-11 | 1,699 | 1,716 | 1,689 | 1,713 | 10,200 | 856.50 |
| 2018-06-08 | 1,667 | 1,684 | 1,667 | 1,675 | 15,700 | 837.50 |
| 2018-06-07 | 1,647 | 1,667 | 1,638 | 1,667 | 12,100 | 833.50 |
| 2018-06-06 | 1,679 | 1,683 | 1,649 | 1,650 | 9,400 | 825 |
| 2018-06-05 | 1,686 | 1,690 | 1,680 | 1,686 | 5,000 | 843 |
| 2018-06-04 | 1,700 | 1,710 | 1,670 | 1,681 | 16,800 | 840.50 |
| 2018-06-01 | 1,690 | 1,696 | 1,677 | 1,688 | 16,000 | 844 |
| 2018-05-31 | 1,659 | 1,659 | 1,640 | 1,652 | 9,400 | 826 |
| 2018-05-30 | 1,616 | 1,660 | 1,616 | 1,647 | 31,500 | 823.50 |
| 2018-05-29 | 1,601 | 1,651 | 1,601 | 1,647 | 18,200 | 823.50 |
| 2018-05-28 | 1,649 | 1,649 | 1,601 | 1,603 | 15,200 | 801.50 |
| 2018-05-25 | 1,657 | 1,666 | 1,642 | 1,662 | 4,800 | 831 |
| 2018-05-24 | 1,693 | 1,693 | 1,664 | 1,667 | 10,600 | 833.50 |
| 2018-05-23 | 1,690 | 1,708 | 1,689 | 1,698 | 7,000 | 849 |
| 2018-05-22 | 1,728 | 1,728 | 1,687 | 1,690 | 7,100 | 845 |
| 2018-05-21 | 1,720 | 1,739 | 1,702 | 1,721 | 15,400 | 860.50 |
| 2018-05-18 | 1,693 | 1,715 | 1,678 | 1,714 | 11,500 | 857 |
| 2018-05-17 | 1,686 | 1,705 | 1,651 | 1,700 | 21,600 | 850 |
| 2018-05-16 | 1,687 | 1,705 | 1,678 | 1,686 | 9,600 | 843 |
| 2018-05-15 | 1,720 | 1,720 | 1,677 | 1,710 | 17,800 | 855 |
| 2018-05-14 | 1,701 | 1,720 | 1,686 | 1,720 | 21,400 | 860 |
| 2018-05-11 | 1,700 | 1,727 | 1,700 | 1,720 | 16,300 | 860 |
| 2018-05-10 | 1,741 | 1,775 | 1,634 | 1,707 | 57,500 | 853.50 |
| 2018-05-09 | 1,813 | 1,834 | 1,790 | 1,804 | 25,300 | 902 |
| 2018-05-08 | 1,795 | 1,818 | 1,786 | 1,813 | 26,200 | 906.50 |
| 2018-05-07 | 1,745 | 1,784 | 1,740 | 1,784 | 26,800 | 892 |
| 2018-05-02 | 1,720 | 1,739 | 1,704 | 1,735 | 18,000 | 867.50 |
| 2018-05-01 | 1,716 | 1,716 | 1,670 | 1,709 | 15,300 | 854.50 |
| 2018-04-27 | 1,700 | 1,717 | 1,670 | 1,717 | 24,100 | 858.50 |
| 2018-04-26 | 1,664 | 1,701 | 1,656 | 1,700 | 22,100 | 850 |
| 2018-04-25 | 1,663 | 1,675 | 1,638 | 1,643 | 21,100 | 821.50 |
| 2018-04-24 | 1,646 | 1,680 | 1,637 | 1,677 | 18,600 | 838.50 |
| 2018-04-23 | 1,640 | 1,678 | 1,625 | 1,635 | 34,500 | 817.50 |
| 2018-04-20 | 1,600 | 1,602 | 1,585 | 1,601 | 6,700 | 800.50 |
| 2018-04-19 | 1,604 | 1,607 | 1,591 | 1,600 | 4,600 | 800 |
| 2018-04-18 | 1,566 | 1,596 | 1,562 | 1,596 | 14,300 | 798 |
| 2018-04-17 | 1,555 | 1,570 | 1,547 | 1,566 | 23,400 | 783 |
| 2018-04-16 | 1,546 | 1,555 | 1,541 | 1,555 | 6,300 | 777.50 |
| 2018-04-13 | 1,580 | 1,580 | 1,544 | 1,561 | 10,600 | 780.50 |
| 2018-04-12 | 1,528 | 1,575 | 1,520 | 1,575 | 20,700 | 787.50 |
| 2018-04-11 | 1,536 | 1,536 | 1,502 | 1,509 | 15,500 | 754.50 |
| 2018-04-10 | 1,506 | 1,535 | 1,499 | 1,527 | 22,700 | 763.50 |
| 2018-04-09 | 1,491 | 1,497 | 1,471 | 1,497 | 12,400 | 748.50 |
| 2018-04-06 | 1,518 | 1,520 | 1,480 | 1,491 | 6,500 | 745.50 |
| 2018-04-05 | 1,516 | 1,518 | 1,488 | 1,515 | 11,000 | 757.50 |
| 2018-04-04 | 1,530 | 1,538 | 1,513 | 1,516 | 16,500 | 758 |
| 2018-04-03 | 1,484 | 1,518 | 1,467 | 1,517 | 36,900 | 758.50 |
| 2018-03-30 | 1,457 | 1,458 | 1,445 | 1,452 | 4,600 | 726 |
| 2018-03-29 | 1,453 | 1,454 | 1,425 | 1,448 | 9,900 | 724 |
| 2018-03-28 | 1,412 | 1,439 | 1,397 | 1,434 | 12,600 | 717 |
| 2018-03-27 | 1,434 | 1,456 | 1,428 | 1,446 | 26,200 | 723 |
| 2018-03-26 | 1,407 | 1,418 | 1,397 | 1,415 | 17,900 | 707.50 |
| 2018-03-23 | 1,443 | 1,455 | 1,408 | 1,408 | 26,500 | 704 |
| 2018-03-22 | 1,452 | 1,473 | 1,452 | 1,473 | 10,300 | 736.50 |
| 2018-03-20 | 1,452 | 1,452 | 1,426 | 1,452 | 17,900 | 726 |
| 2018-03-19 | 1,462 | 1,463 | 1,421 | 1,453 | 14,500 | 726.50 |
| 2018-03-16 | 1,501 | 1,501 | 1,455 | 1,467 | 11,700 | 733.50 |
| 2018-03-15 | 1,480 | 1,486 | 1,467 | 1,485 | 11,100 | 742.50 |
| 2018-03-14 | 1,477 | 1,477 | 1,465 | 1,475 | 5,200 | 737.50 |
| 2018-03-13 | 1,462 | 1,478 | 1,460 | 1,477 | 8,700 | 738.50 |
| 2018-03-12 | 1,477 | 1,495 | 1,459 | 1,470 | 12,300 | 735 |
| 2018-03-09 | 1,483 | 1,494 | 1,447 | 1,451 | 17,700 | 725.50 |
| 2018-03-08 | 1,450 | 1,492 | 1,441 | 1,444 | 19,600 | 722 |
| 2018-03-07 | 1,425 | 1,464 | 1,425 | 1,435 | 13,400 | 717.50 |
| 2018-03-06 | 1,412 | 1,452 | 1,412 | 1,425 | 20,000 | 712.50 |
| 2018-03-05 | 1,418 | 1,427 | 1,393 | 1,402 | 21,700 | 701 |
| 2018-03-02 | 1,455 | 1,459 | 1,418 | 1,420 | 32,000 | 710 |
| 2018-03-01 | 1,489 | 1,489 | 1,468 | 1,478 | 21,300 | 739 |
| 2018-02-28 | 1,511 | 1,512 | 1,492 | 1,495 | 14,900 | 747.50 |
| 2018-02-27 | 1,517 | 1,522 | 1,503 | 1,508 | 8,300 | 754 |
| 2018-02-26 | 1,523 | 1,531 | 1,493 | 1,501 | 7,500 | 750.50 |
| 2018-02-23 | 1,477 | 1,506 | 1,473 | 1,500 | 7,600 | 750 |
| 2018-02-22 | 1,481 | 1,490 | 1,473 | 1,476 | 13,100 | 738 |
| 2018-02-21 | 1,509 | 1,520 | 1,488 | 1,492 | 9,800 | 746 |
| 2018-02-20 | 1,513 | 1,514 | 1,486 | 1,509 | 17,400 | 754.50 |
| 2018-02-19 | 1,501 | 1,513 | 1,498 | 1,513 | 10,700 | 756.50 |
| 2018-02-16 | 1,495 | 1,525 | 1,476 | 1,487 | 11,600 | 743.50 |
| 2018-02-15 | 1,460 | 1,489 | 1,458 | 1,465 | 17,200 | 732.50 |
| 2018-02-14 | 1,510 | 1,533 | 1,460 | 1,460 | 18,200 | 730 |
| 2018-02-13 | 1,583 | 1,587 | 1,492 | 1,500 | 18,500 | 750 |
| 2018-02-09 | 1,547 | 1,565 | 1,533 | 1,552 | 16,500 | 776 |
| 2018-02-08 | 1,585 | 1,640 | 1,581 | 1,581 | 23,400 | 790.50 |
| 2018-02-07 | 1,667 | 1,667 | 1,571 | 1,571 | 23,200 | 785.50 |
| 2018-02-06 | 1,602 | 1,644 | 1,522 | 1,566 | 45,700 | 783 |
| 2018-02-05 | 1,714 | 1,747 | 1,678 | 1,713 | 65,500 | 856.50 |
| 2018-02-02 | 1,652 | 1,926 | 1,650 | 1,765 | 250,900 | 882.50 |
| 2018-02-01 | 1,473 | 1,536 | 1,473 | 1,536 | 13,200 | 768 |
| 2018-01-31 | 1,490 | 1,501 | 1,465 | 1,472 | 16,500 | 736 |
| 2018-01-30 | 1,511 | 1,515 | 1,492 | 1,492 | 10,300 | 746 |
| 2018-01-29 | 1,523 | 1,523 | 1,511 | 1,511 | 6,200 | 755.50 |
| 2018-01-26 | 1,487 | 1,523 | 1,487 | 1,520 | 15,900 | 760 |
| 2018-01-25 | 1,516 | 1,525 | 1,477 | 1,485 | 29,600 | 742.50 |
| 2018-01-24 | 1,535 | 1,539 | 1,530 | 1,531 | 4,100 | 765.50 |
| 2018-01-23 | 1,514 | 1,539 | 1,514 | 1,531 | 7,000 | 765.50 |
| 2018-01-22 | 1,513 | 1,516 | 1,506 | 1,516 | 10,200 | 758 |
| 2018-01-19 | 1,504 | 1,510 | 1,501 | 1,504 | 6,600 | 752 |
| 2018-01-18 | 1,532 | 1,535 | 1,505 | 1,509 | 10,800 | 754.50 |
| 2018-01-17 | 1,546 | 1,546 | 1,531 | 1,531 | 5,900 | 765.50 |
| 2018-01-16 | 1,553 | 1,559 | 1,546 | 1,549 | 6,300 | 774.50 |
| 2018-01-15 | 1,563 | 1,563 | 1,545 | 1,553 | 5,900 | 776.50 |
| 2018-01-12 | 1,566 | 1,566 | 1,550 | 1,553 | 11,800 | 776.50 |
| 2018-01-11 | 1,580 | 1,580 | 1,561 | 1,570 | 8,000 | 785 |
| 2018-01-10 | 1,581 | 1,591 | 1,581 | 1,581 | 4,400 | 790.50 |
| 2018-01-09 | 1,590 | 1,595 | 1,581 | 1,585 | 7,700 | 792.50 |
| 2018-01-05 | 1,585 | 1,589 | 1,581 | 1,586 | 7,100 | 793 |
| 2018-01-04 | 1,577 | 1,590 | 1,572 | 1,590 | 10,200 | 795 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2013-06-26]1株→3株 [2005-09-27]1株→3株
