3387 (株)クリエイト・レストランツ・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 | 1,190 | 1,194 | 1,158 | 1,173 | 278,800 | 586.50 |
| 2018-12-27 | 1,199 | 1,205 | 1,168 | 1,195 | 322,900 | 597.50 |
| 2018-12-26 | 1,125 | 1,175 | 1,123 | 1,139 | 347,000 | 569.50 |
| 2018-12-25 | 1,131 | 1,140 | 1,100 | 1,109 | 504,300 | 554.50 |
| 2018-12-21 | 1,209 | 1,210 | 1,155 | 1,178 | 431,200 | 589 |
| 2018-12-20 | 1,228 | 1,236 | 1,200 | 1,206 | 329,400 | 603 |
| 2018-12-19 | 1,263 | 1,263 | 1,240 | 1,244 | 152,000 | 622 |
| 2018-12-18 | 1,270 | 1,273 | 1,251 | 1,251 | 202,100 | 625.50 |
| 2018-12-17 | 1,280 | 1,291 | 1,278 | 1,287 | 114,100 | 643.50 |
| 2018-12-14 | 1,308 | 1,308 | 1,276 | 1,276 | 192,100 | 638 |
| 2018-12-13 | 1,292 | 1,307 | 1,289 | 1,300 | 143,500 | 650 |
| 2018-12-12 | 1,302 | 1,310 | 1,287 | 1,290 | 126,500 | 645 |
| 2018-12-11 | 1,292 | 1,304 | 1,290 | 1,291 | 156,100 | 645.50 |
| 2018-12-10 | 1,300 | 1,302 | 1,284 | 1,284 | 155,900 | 642 |
| 2018-12-07 | 1,289 | 1,307 | 1,289 | 1,304 | 112,400 | 652 |
| 2018-12-06 | 1,305 | 1,308 | 1,284 | 1,290 | 123,500 | 645 |
| 2018-12-05 | 1,285 | 1,308 | 1,279 | 1,298 | 146,100 | 649 |
| 2018-12-04 | 1,325 | 1,334 | 1,302 | 1,302 | 200,200 | 651 |
| 2018-12-03 | 1,333 | 1,334 | 1,317 | 1,324 | 140,900 | 662 |
| 2018-11-30 | 1,305 | 1,328 | 1,304 | 1,325 | 195,300 | 662.50 |
| 2018-11-29 | 1,309 | 1,315 | 1,305 | 1,307 | 209,000 | 653.50 |
| 2018-11-28 | 1,270 | 1,297 | 1,263 | 1,295 | 249,200 | 647.50 |
| 2018-11-27 | 1,267 | 1,276 | 1,255 | 1,260 | 200,200 | 630 |
| 2018-11-26 | 1,273 | 1,277 | 1,258 | 1,264 | 130,400 | 632 |
| 2018-11-22 | 1,248 | 1,264 | 1,239 | 1,264 | 131,900 | 632 |
| 2018-11-21 | 1,239 | 1,249 | 1,235 | 1,239 | 136,000 | 619.50 |
| 2018-11-20 | 1,232 | 1,243 | 1,226 | 1,242 | 125,600 | 621 |
| 2018-11-19 | 1,238 | 1,242 | 1,226 | 1,239 | 156,100 | 619.50 |
| 2018-11-16 | 1,243 | 1,251 | 1,236 | 1,239 | 164,500 | 619.50 |
| 2018-11-15 | 1,240 | 1,247 | 1,225 | 1,243 | 259,300 | 621.50 |
| 2018-11-14 | 1,256 | 1,256 | 1,239 | 1,248 | 178,000 | 624 |
| 2018-11-13 | 1,250 | 1,251 | 1,227 | 1,246 | 245,900 | 623 |
| 2018-11-12 | 1,260 | 1,273 | 1,257 | 1,259 | 240,700 | 629.50 |
| 2018-11-09 | 1,225 | 1,250 | 1,224 | 1,248 | 244,100 | 624 |
| 2018-11-08 | 1,224 | 1,230 | 1,217 | 1,222 | 181,500 | 611 |
| 2018-11-07 | 1,203 | 1,222 | 1,197 | 1,210 | 295,400 | 605 |
| 2018-11-06 | 1,213 | 1,228 | 1,203 | 1,208 | 210,300 | 604 |
| 2018-11-05 | 1,198 | 1,224 | 1,190 | 1,211 | 303,900 | 605.50 |
| 2018-11-02 | 1,191 | 1,203 | 1,183 | 1,196 | 308,400 | 598 |
| 2018-11-01 | 1,190 | 1,204 | 1,165 | 1,185 | 465,000 | 592.50 |
| 2018-10-31 | 1,163 | 1,201 | 1,161 | 1,194 | 434,500 | 597 |
| 2018-10-30 | 1,173 | 1,185 | 1,167 | 1,173 | 479,500 | 586.50 |
| 2018-10-29 | 1,181 | 1,203 | 1,181 | 1,181 | 286,300 | 590.50 |
| 2018-10-26 | 1,190 | 1,197 | 1,174 | 1,193 | 521,400 | 596.50 |
| 2018-10-25 | 1,201 | 1,209 | 1,190 | 1,195 | 299,300 | 597.50 |
| 2018-10-24 | 1,227 | 1,227 | 1,212 | 1,221 | 197,500 | 610.50 |
| 2018-10-23 | 1,229 | 1,233 | 1,219 | 1,220 | 297,400 | 610 |
| 2018-10-22 | 1,224 | 1,234 | 1,206 | 1,231 | 499,100 | 615.50 |
| 2018-10-19 | 1,230 | 1,265 | 1,228 | 1,247 | 419,600 | 623.50 |
| 2018-10-18 | 1,242 | 1,280 | 1,237 | 1,243 | 441,700 | 621.50 |
| 2018-10-17 | 1,203 | 1,233 | 1,198 | 1,228 | 467,000 | 614 |
| 2018-10-16 | 1,184 | 1,195 | 1,177 | 1,190 | 433,100 | 595 |
| 2018-10-15 | 1,200 | 1,207 | 1,151 | 1,183 | 953,700 | 591.50 |
| 2018-10-12 | 1,251 | 1,267 | 1,246 | 1,248 | 349,600 | 624 |
| 2018-10-11 | 1,253 | 1,264 | 1,243 | 1,255 | 676,700 | 627.50 |
| 2018-10-10 | 1,298 | 1,308 | 1,286 | 1,296 | 188,200 | 648 |
| 2018-10-09 | 1,300 | 1,300 | 1,282 | 1,295 | 274,100 | 647.50 |
| 2018-10-05 | 1,297 | 1,314 | 1,296 | 1,309 | 138,400 | 654.50 |
| 2018-10-04 | 1,310 | 1,310 | 1,291 | 1,302 | 219,500 | 651 |
| 2018-10-03 | 1,320 | 1,326 | 1,305 | 1,305 | 189,400 | 652.50 |
| 2018-10-02 | 1,322 | 1,325 | 1,312 | 1,317 | 224,100 | 658.50 |
| 2018-10-01 | 1,319 | 1,333 | 1,317 | 1,320 | 200,900 | 660 |
| 2018-09-28 | 1,333 | 1,340 | 1,322 | 1,327 | 283,300 | 663.50 |
| 2018-09-27 | 1,351 | 1,357 | 1,334 | 1,334 | 270,900 | 667 |
| 2018-09-26 | 1,351 | 1,368 | 1,332 | 1,366 | 292,200 | 683 |
| 2018-09-25 | 1,338 | 1,365 | 1,338 | 1,365 | 352,900 | 682.50 |
| 2018-09-21 | 1,350 | 1,354 | 1,335 | 1,342 | 258,200 | 671 |
| 2018-09-20 | 1,352 | 1,358 | 1,335 | 1,353 | 175,000 | 676.50 |
| 2018-09-19 | 1,337 | 1,362 | 1,331 | 1,352 | 314,400 | 676 |
| 2018-09-18 | 1,291 | 1,338 | 1,281 | 1,333 | 365,100 | 666.50 |
| 2018-09-14 | 1,297 | 1,311 | 1,295 | 1,297 | 197,100 | 648.50 |
| 2018-09-13 | 1,297 | 1,313 | 1,297 | 1,302 | 162,300 | 651 |
| 2018-09-12 | 1,287 | 1,300 | 1,276 | 1,296 | 249,500 | 648 |
| 2018-09-11 | 1,293 | 1,301 | 1,270 | 1,286 | 319,300 | 643 |
| 2018-09-10 | 1,310 | 1,311 | 1,294 | 1,294 | 189,100 | 647 |
| 2018-09-07 | 1,323 | 1,326 | 1,308 | 1,313 | 161,100 | 656.50 |
| 2018-09-06 | 1,315 | 1,326 | 1,300 | 1,320 | 209,300 | 660 |
| 2018-09-05 | 1,328 | 1,338 | 1,319 | 1,319 | 163,800 | 659.50 |
| 2018-09-04 | 1,307 | 1,327 | 1,298 | 1,320 | 206,600 | 660 |
| 2018-09-03 | 1,325 | 1,326 | 1,298 | 1,306 | 292,300 | 653 |
| 2018-08-31 | 1,341 | 1,352 | 1,327 | 1,328 | 279,200 | 664 |
| 2018-08-30 | 1,337 | 1,355 | 1,333 | 1,353 | 397,800 | 676.50 |
| 2018-08-29 | 1,333 | 1,349 | 1,323 | 1,328 | 1,125,500 | 664 |
| 2018-08-28 | 1,371 | 1,371 | 1,338 | 1,343 | 1,331,600 | 671.50 |
| 2018-08-27 | 1,387 | 1,387 | 1,363 | 1,371 | 530,800 | 685.50 |
| 2018-08-24 | 1,370 | 1,390 | 1,362 | 1,381 | 357,400 | 690.50 |
| 2018-08-23 | 1,350 | 1,369 | 1,348 | 1,365 | 212,300 | 682.50 |
| 2018-08-22 | 1,340 | 1,346 | 1,327 | 1,345 | 243,200 | 672.50 |
| 2018-08-21 | 1,347 | 1,352 | 1,334 | 1,339 | 222,600 | 669.50 |
| 2018-08-20 | 1,358 | 1,363 | 1,345 | 1,345 | 209,500 | 672.50 |
| 2018-08-17 | 1,355 | 1,358 | 1,346 | 1,354 | 210,400 | 677 |
| 2018-08-16 | 1,350 | 1,351 | 1,331 | 1,337 | 288,900 | 668.50 |
| 2018-08-15 | 1,381 | 1,382 | 1,352 | 1,353 | 297,100 | 676.50 |
| 2018-08-14 | 1,348 | 1,384 | 1,348 | 1,380 | 284,700 | 690 |
| 2018-08-13 | 1,360 | 1,364 | 1,341 | 1,345 | 258,900 | 672.50 |
| 2018-08-10 | 1,357 | 1,374 | 1,352 | 1,361 | 222,800 | 680.50 |
| 2018-08-09 | 1,365 | 1,366 | 1,345 | 1,356 | 232,300 | 678 |
| 2018-08-08 | 1,360 | 1,382 | 1,359 | 1,365 | 587,200 | 682.50 |
| 2018-08-07 | 1,340 | 1,358 | 1,333 | 1,357 | 244,800 | 678.50 |
| 2018-08-06 | 1,332 | 1,347 | 1,332 | 1,335 | 211,800 | 667.50 |
| 2018-08-03 | 1,352 | 1,352 | 1,327 | 1,330 | 327,500 | 665 |
| 2018-08-02 | 1,353 | 1,362 | 1,347 | 1,347 | 260,800 | 673.50 |
| 2018-08-01 | 1,350 | 1,365 | 1,345 | 1,350 | 334,000 | 675 |
| 2018-07-31 | 1,340 | 1,344 | 1,323 | 1,342 | 454,900 | 671 |
| 2018-07-30 | 1,344 | 1,349 | 1,335 | 1,344 | 311,400 | 672 |
| 2018-07-27 | 1,331 | 1,344 | 1,321 | 1,336 | 454,500 | 668 |
| 2018-07-26 | 1,330 | 1,349 | 1,316 | 1,345 | 394,100 | 672.50 |
| 2018-07-25 | 1,321 | 1,326 | 1,306 | 1,325 | 415,900 | 662.50 |
| 2018-07-24 | 1,300 | 1,337 | 1,295 | 1,331 | 580,400 | 665.50 |
| 2018-07-23 | 1,305 | 1,315 | 1,284 | 1,293 | 767,300 | 646.50 |
| 2018-07-20 | 1,315 | 1,337 | 1,314 | 1,324 | 511,100 | 662 |
| 2018-07-19 | 1,326 | 1,343 | 1,307 | 1,321 | 778,400 | 660.50 |
| 2018-07-18 | 1,411 | 1,413 | 1,323 | 1,325 | 1,417,600 | 662.50 |
| 2018-07-17 | 1,312 | 1,434 | 1,311 | 1,415 | 1,416,300 | 707.50 |
| 2018-07-13 | 1,402 | 1,412 | 1,381 | 1,402 | 739,300 | 701 |
| 2018-07-12 | 1,455 | 1,465 | 1,422 | 1,423 | 560,300 | 711.50 |
| 2018-07-11 | 1,490 | 1,500 | 1,458 | 1,467 | 502,100 | 733.50 |
| 2018-07-10 | 1,537 | 1,539 | 1,497 | 1,497 | 391,000 | 748.50 |
| 2018-07-09 | 1,503 | 1,542 | 1,500 | 1,527 | 446,400 | 763.50 |
| 2018-07-06 | 1,534 | 1,547 | 1,496 | 1,518 | 493,300 | 759 |
| 2018-07-05 | 1,575 | 1,575 | 1,532 | 1,540 | 203,500 | 770 |
| 2018-07-04 | 1,557 | 1,583 | 1,549 | 1,576 | 242,900 | 788 |
| 2018-07-03 | 1,570 | 1,599 | 1,539 | 1,557 | 385,700 | 778.50 |
| 2018-07-02 | 1,620 | 1,630 | 1,569 | 1,570 | 363,900 | 785 |
| 2018-06-29 | 1,643 | 1,653 | 1,615 | 1,621 | 251,500 | 810.50 |
| 2018-06-28 | 1,640 | 1,642 | 1,621 | 1,642 | 243,500 | 821 |
| 2018-06-27 | 1,574 | 1,644 | 1,572 | 1,641 | 258,100 | 820.50 |
| 2018-06-26 | 1,641 | 1,641 | 1,554 | 1,588 | 484,400 | 794 |
| 2018-06-25 | 1,658 | 1,666 | 1,643 | 1,655 | 286,500 | 827.50 |
| 2018-06-22 | 1,642 | 1,666 | 1,630 | 1,643 | 630,800 | 821.50 |
| 2018-06-21 | 1,619 | 1,653 | 1,614 | 1,627 | 618,200 | 813.50 |
| 2018-06-20 | 1,540 | 1,581 | 1,537 | 1,579 | 275,700 | 789.50 |
| 2018-06-19 | 1,583 | 1,587 | 1,546 | 1,548 | 271,400 | 774 |
| 2018-06-18 | 1,601 | 1,605 | 1,564 | 1,583 | 239,100 | 791.50 |
| 2018-06-15 | 1,603 | 1,613 | 1,577 | 1,607 | 257,400 | 803.50 |
| 2018-06-14 | 1,580 | 1,602 | 1,576 | 1,596 | 163,700 | 798 |
| 2018-06-13 | 1,585 | 1,614 | 1,559 | 1,583 | 458,300 | 791.50 |
| 2018-06-12 | 1,554 | 1,581 | 1,550 | 1,581 | 227,600 | 790.50 |
| 2018-06-11 | 1,545 | 1,552 | 1,530 | 1,544 | 312,700 | 772 |
| 2018-06-08 | 1,484 | 1,537 | 1,482 | 1,531 | 523,600 | 765.50 |
| 2018-06-07 | 1,447 | 1,483 | 1,446 | 1,481 | 255,500 | 740.50 |
| 2018-06-06 | 1,443 | 1,448 | 1,434 | 1,438 | 124,900 | 719 |
| 2018-06-05 | 1,450 | 1,454 | 1,438 | 1,443 | 153,200 | 721.50 |
| 2018-06-04 | 1,441 | 1,448 | 1,432 | 1,446 | 161,900 | 723 |
| 2018-06-01 | 1,439 | 1,442 | 1,427 | 1,432 | 157,500 | 716 |
| 2018-05-31 | 1,419 | 1,442 | 1,409 | 1,440 | 243,400 | 720 |
| 2018-05-30 | 1,409 | 1,425 | 1,404 | 1,412 | 145,200 | 706 |
| 2018-05-29 | 1,407 | 1,422 | 1,400 | 1,419 | 196,900 | 709.50 |
| 2018-05-28 | 1,400 | 1,427 | 1,398 | 1,418 | 249,900 | 709 |
| 2018-05-25 | 1,399 | 1,407 | 1,390 | 1,398 | 149,200 | 699 |
| 2018-05-24 | 1,393 | 1,408 | 1,388 | 1,405 | 236,300 | 702.50 |
| 2018-05-23 | 1,372 | 1,398 | 1,369 | 1,387 | 336,600 | 693.50 |
| 2018-05-22 | 1,352 | 1,371 | 1,348 | 1,369 | 184,800 | 684.50 |
| 2018-05-21 | 1,370 | 1,374 | 1,353 | 1,355 | 251,500 | 677.50 |
| 2018-05-18 | 1,383 | 1,384 | 1,366 | 1,370 | 288,200 | 685 |
| 2018-05-17 | 1,360 | 1,375 | 1,350 | 1,366 | 223,700 | 683 |
| 2018-05-16 | 1,354 | 1,368 | 1,354 | 1,365 | 155,800 | 682.50 |
| 2018-05-15 | 1,340 | 1,351 | 1,340 | 1,348 | 216,800 | 674 |
| 2018-05-14 | 1,343 | 1,346 | 1,330 | 1,341 | 297,400 | 670.50 |
| 2018-05-11 | 1,353 | 1,358 | 1,340 | 1,343 | 278,500 | 671.50 |
| 2018-05-10 | 1,357 | 1,359 | 1,339 | 1,350 | 191,500 | 675 |
| 2018-05-09 | 1,373 | 1,388 | 1,333 | 1,341 | 554,800 | 670.50 |
| 2018-05-08 | 1,400 | 1,414 | 1,376 | 1,382 | 459,800 | 691 |
| 2018-05-07 | 1,385 | 1,404 | 1,384 | 1,398 | 380,700 | 699 |
| 2018-05-02 | 1,376 | 1,378 | 1,345 | 1,376 | 431,800 | 688 |
| 2018-05-01 | 1,378 | 1,403 | 1,365 | 1,389 | 538,000 | 694.50 |
| 2018-04-27 | 1,320 | 1,388 | 1,320 | 1,383 | 905,500 | 691.50 |
| 2018-04-26 | 1,305 | 1,371 | 1,305 | 1,313 | 767,700 | 656.50 |
| 2018-04-25 | 1,238 | 1,312 | 1,234 | 1,299 | 627,100 | 649.50 |
| 2018-04-24 | 1,230 | 1,247 | 1,228 | 1,245 | 200,300 | 622.50 |
| 2018-04-23 | 1,236 | 1,236 | 1,219 | 1,224 | 173,500 | 612 |
| 2018-04-20 | 1,213 | 1,243 | 1,208 | 1,242 | 311,400 | 621 |
| 2018-04-19 | 1,215 | 1,218 | 1,199 | 1,207 | 291,300 | 603.50 |
| 2018-04-18 | 1,190 | 1,213 | 1,186 | 1,206 | 313,000 | 603 |
| 2018-04-17 | 1,191 | 1,195 | 1,173 | 1,186 | 311,300 | 593 |
| 2018-04-16 | 1,154 | 1,180 | 1,152 | 1,179 | 739,400 | 589.50 |
| 2018-04-13 | 1,273 | 1,274 | 1,215 | 1,228 | 413,100 | 614 |
| 2018-04-12 | 1,274 | 1,290 | 1,272 | 1,277 | 150,600 | 638.50 |
| 2018-04-11 | 1,311 | 1,312 | 1,269 | 1,276 | 268,900 | 638 |
| 2018-04-10 | 1,320 | 1,329 | 1,308 | 1,309 | 221,900 | 654.50 |
| 2018-04-09 | 1,306 | 1,320 | 1,303 | 1,314 | 180,800 | 657 |
| 2018-04-06 | 1,288 | 1,319 | 1,288 | 1,313 | 409,100 | 656.50 |
| 2018-04-05 | 1,285 | 1,292 | 1,275 | 1,284 | 183,500 | 642 |
| 2018-04-04 | 1,270 | 1,283 | 1,267 | 1,279 | 225,800 | 639.50 |
| 2018-04-03 | 1,259 | 1,271 | 1,255 | 1,270 | 144,500 | 635 |
| 2018-03-30 | 1,262 | 1,268 | 1,257 | 1,262 | 157,000 | 631 |
| 2018-03-29 | 1,252 | 1,267 | 1,249 | 1,262 | 263,100 | 631 |
| 2018-03-28 | 1,217 | 1,250 | 1,217 | 1,250 | 322,100 | 625 |
| 2018-03-27 | 1,203 | 1,225 | 1,203 | 1,225 | 253,900 | 612.50 |
| 2018-03-26 | 1,190 | 1,200 | 1,166 | 1,197 | 414,300 | 598.50 |
| 2018-03-23 | 1,207 | 1,219 | 1,203 | 1,203 | 254,800 | 601.50 |
| 2018-03-22 | 1,216 | 1,232 | 1,213 | 1,232 | 224,300 | 616 |
| 2018-03-20 | 1,215 | 1,219 | 1,207 | 1,216 | 103,700 | 608 |
| 2018-03-19 | 1,223 | 1,229 | 1,214 | 1,224 | 144,800 | 612 |
| 2018-03-16 | 1,229 | 1,233 | 1,221 | 1,228 | 189,900 | 614 |
| 2018-03-15 | 1,220 | 1,229 | 1,217 | 1,226 | 204,000 | 613 |
| 2018-03-14 | 1,214 | 1,223 | 1,212 | 1,218 | 145,400 | 609 |
| 2018-03-13 | 1,204 | 1,218 | 1,202 | 1,218 | 174,900 | 609 |
| 2018-03-12 | 1,209 | 1,212 | 1,197 | 1,208 | 167,200 | 604 |
| 2018-03-09 | 1,218 | 1,222 | 1,198 | 1,201 | 242,300 | 600.50 |
| 2018-03-08 | 1,217 | 1,219 | 1,202 | 1,205 | 110,000 | 602.50 |
| 2018-03-07 | 1,204 | 1,224 | 1,200 | 1,206 | 247,500 | 603 |
| 2018-03-06 | 1,196 | 1,215 | 1,195 | 1,208 | 240,500 | 604 |
| 2018-03-05 | 1,185 | 1,196 | 1,183 | 1,188 | 194,300 | 594 |
| 2018-03-02 | 1,176 | 1,190 | 1,169 | 1,186 | 256,100 | 593 |
| 2018-03-01 | 1,195 | 1,203 | 1,191 | 1,192 | 217,200 | 596 |
| 2018-02-28 | 1,199 | 1,224 | 1,198 | 1,201 | 378,300 | 600.50 |
| 2018-02-27 | 1,210 | 1,212 | 1,193 | 1,204 | 324,800 | 602 |
| 2018-02-26 | 1,189 | 1,216 | 1,186 | 1,209 | 1,135,100 | 604.50 |
| 2018-02-23 | 1,228 | 1,228 | 1,200 | 1,201 | 1,816,700 | 600.50 |
| 2018-02-22 | 1,246 | 1,248 | 1,230 | 1,231 | 553,000 | 615.50 |
| 2018-02-21 | 1,252 | 1,259 | 1,244 | 1,250 | 358,400 | 625 |
| 2018-02-20 | 1,248 | 1,255 | 1,243 | 1,255 | 334,300 | 627.50 |
| 2018-02-19 | 1,229 | 1,254 | 1,219 | 1,248 | 526,900 | 624 |
| 2018-02-16 | 1,214 | 1,226 | 1,205 | 1,215 | 322,800 | 607.50 |
| 2018-02-15 | 1,201 | 1,218 | 1,195 | 1,203 | 278,800 | 601.50 |
| 2018-02-14 | 1,205 | 1,210 | 1,181 | 1,193 | 400,300 | 596.50 |
| 2018-02-13 | 1,221 | 1,225 | 1,202 | 1,204 | 318,700 | 602 |
| 2018-02-09 | 1,154 | 1,200 | 1,154 | 1,200 | 369,100 | 600 |
| 2018-02-08 | 1,181 | 1,202 | 1,181 | 1,197 | 319,500 | 598.50 |
| 2018-02-07 | 1,209 | 1,216 | 1,174 | 1,174 | 610,600 | 587 |
| 2018-02-06 | 1,179 | 1,180 | 1,133 | 1,160 | 993,900 | 580 |
| 2018-02-05 | 1,215 | 1,221 | 1,208 | 1,216 | 425,700 | 608 |
| 2018-02-02 | 1,231 | 1,235 | 1,219 | 1,231 | 261,100 | 615.50 |
| 2018-02-01 | 1,216 | 1,233 | 1,209 | 1,232 | 254,800 | 616 |
| 2018-01-31 | 1,213 | 1,220 | 1,207 | 1,208 | 312,900 | 604 |
| 2018-01-30 | 1,233 | 1,233 | 1,212 | 1,215 | 375,400 | 607.50 |
| 2018-01-29 | 1,225 | 1,233 | 1,218 | 1,229 | 277,700 | 614.50 |
| 2018-01-26 | 1,239 | 1,241 | 1,211 | 1,217 | 510,300 | 608.50 |
| 2018-01-25 | 1,246 | 1,246 | 1,225 | 1,228 | 530,100 | 614 |
| 2018-01-24 | 1,232 | 1,256 | 1,225 | 1,247 | 564,000 | 623.50 |
| 2018-01-23 | 1,219 | 1,225 | 1,214 | 1,225 | 426,200 | 612.50 |
| 2018-01-22 | 1,220 | 1,223 | 1,201 | 1,219 | 524,600 | 609.50 |
| 2018-01-19 | 1,184 | 1,207 | 1,176 | 1,204 | 529,800 | 602 |
| 2018-01-18 | 1,200 | 1,200 | 1,171 | 1,173 | 734,600 | 586.50 |
| 2018-01-17 | 1,202 | 1,203 | 1,186 | 1,194 | 739,900 | 597 |
| 2018-01-16 | 1,242 | 1,243 | 1,203 | 1,205 | 1,359,400 | 602.50 |
| 2018-01-15 | 1,258 | 1,277 | 1,246 | 1,251 | 1,492,500 | 625.50 |
| 2018-01-12 | 1,350 | 1,350 | 1,315 | 1,318 | 339,800 | 659 |
| 2018-01-11 | 1,342 | 1,344 | 1,323 | 1,340 | 271,300 | 670 |
| 2018-01-10 | 1,355 | 1,357 | 1,345 | 1,346 | 200,600 | 673 |
| 2018-01-09 | 1,373 | 1,373 | 1,345 | 1,352 | 363,000 | 676 |
| 2018-01-05 | 1,356 | 1,366 | 1,345 | 1,365 | 209,700 | 682.50 |
| 2018-01-04 | 1,338 | 1,349 | 1,329 | 1,344 | 267,800 | 672 |
分割・併合履歴 ： [2020-02-27]1株→2株 [2016-02-25]1株→3株 [2014-08-27]1株→3株 [2006-02-23]1株→2株
