3656 KLab(株) 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 | 836 | 856 | 820 | 831 | 1,954,800 | 831 |
| 2018-12-27 | 850 | 865 | 822 | 848 | 2,160,800 | 848 |
| 2018-12-26 | 780 | 804 | 768 | 790 | 2,155,100 | 790 |
| 2018-12-25 | 786 | 802 | 745 | 753 | 2,356,600 | 753 |
| 2018-12-21 | 829 | 834 | 792 | 825 | 2,276,400 | 825 |
| 2018-12-20 | 861 | 882 | 835 | 844 | 2,050,800 | 844 |
| 2018-12-19 | 891 | 904 | 860 | 876 | 2,053,200 | 876 |
| 2018-12-18 | 911 | 928 | 876 | 878 | 2,538,900 | 878 |
| 2018-12-17 | 971 | 978 | 928 | 929 | 2,002,500 | 929 |
| 2018-12-14 | 1,085 | 1,087 | 969 | 980 | 3,387,600 | 980 |
| 2018-12-13 | 1,111 | 1,129 | 1,087 | 1,094 | 975,900 | 1,094 |
| 2018-12-12 | 1,078 | 1,104 | 1,054 | 1,099 | 1,493,200 | 1,099 |
| 2018-12-11 | 1,100 | 1,117 | 1,065 | 1,078 | 1,106,200 | 1,078 |
| 2018-12-10 | 1,116 | 1,140 | 1,096 | 1,100 | 1,236,000 | 1,100 |
| 2018-12-07 | 1,148 | 1,160 | 1,111 | 1,138 | 1,112,800 | 1,138 |
| 2018-12-06 | 1,167 | 1,172 | 1,106 | 1,127 | 1,349,300 | 1,127 |
| 2018-12-05 | 1,139 | 1,194 | 1,134 | 1,167 | 1,730,900 | 1,167 |
| 2018-12-04 | 1,197 | 1,222 | 1,145 | 1,160 | 2,095,000 | 1,160 |
| 2018-12-03 | 1,226 | 1,238 | 1,197 | 1,208 | 1,774,200 | 1,208 |
| 2018-11-30 | 1,281 | 1,289 | 1,178 | 1,188 | 3,253,500 | 1,188 |
| 2018-11-29 | 1,300 | 1,322 | 1,239 | 1,289 | 4,235,800 | 1,289 |
| 2018-11-28 | 1,190 | 1,285 | 1,190 | 1,282 | 5,128,600 | 1,282 |
| 2018-11-27 | 1,087 | 1,177 | 1,087 | 1,175 | 4,004,800 | 1,175 |
| 2018-11-26 | 1,015 | 1,079 | 1,012 | 1,075 | 1,729,200 | 1,075 |
| 2018-11-22 | 1,010 | 1,032 | 996 | 1,012 | 1,333,700 | 1,012 |
| 2018-11-21 | 972 | 1,010 | 956 | 998 | 1,793,900 | 998 |
| 2018-11-20 | 1,047 | 1,065 | 985 | 986 | 1,993,200 | 986 |
| 2018-11-19 | 1,063 | 1,085 | 1,017 | 1,077 | 1,974,300 | 1,077 |
| 2018-11-16 | 1,081 | 1,101 | 1,056 | 1,059 | 1,178,100 | 1,059 |
| 2018-11-15 | 1,080 | 1,112 | 1,071 | 1,081 | 1,337,800 | 1,081 |
| 2018-11-14 | 1,060 | 1,100 | 1,055 | 1,076 | 1,363,700 | 1,076 |
| 2018-11-13 | 1,022 | 1,070 | 1,018 | 1,062 | 1,575,400 | 1,062 |
| 2018-11-12 | 1,112 | 1,125 | 1,061 | 1,065 | 1,871,700 | 1,065 |
| 2018-11-09 | 1,100 | 1,161 | 1,070 | 1,128 | 3,016,400 | 1,128 |
| 2018-11-08 | 1,104 | 1,130 | 1,082 | 1,111 | 1,927,100 | 1,111 |
| 2018-11-07 | 1,090 | 1,110 | 1,072 | 1,078 | 1,296,900 | 1,078 |
| 2018-11-06 | 1,097 | 1,113 | 1,072 | 1,090 | 1,415,300 | 1,090 |
| 2018-11-05 | 1,042 | 1,107 | 1,034 | 1,091 | 1,650,600 | 1,091 |
| 2018-11-02 | 1,026 | 1,053 | 1,018 | 1,046 | 1,251,200 | 1,046 |
| 2018-11-01 | 998 | 1,045 | 990 | 1,019 | 1,342,900 | 1,019 |
| 2018-10-31 | 969 | 997 | 958 | 996 | 1,018,300 | 996 |
| 2018-10-30 | 911 | 962 | 903 | 955 | 1,785,300 | 955 |
| 2018-10-29 | 936 | 961 | 912 | 921 | 1,368,800 | 921 |
| 2018-10-26 | 985 | 995 | 923 | 934 | 1,680,700 | 934 |
| 2018-10-25 | 989 | 1,001 | 957 | 960 | 1,488,000 | 960 |
| 2018-10-24 | 1,050 | 1,057 | 1,021 | 1,026 | 956,400 | 1,026 |
| 2018-10-23 | 1,041 | 1,066 | 1,036 | 1,036 | 873,800 | 1,036 |
| 2018-10-22 | 1,048 | 1,065 | 1,026 | 1,062 | 755,700 | 1,062 |
| 2018-10-19 | 1,064 | 1,076 | 1,038 | 1,050 | 1,178,200 | 1,050 |
| 2018-10-18 | 1,108 | 1,112 | 1,082 | 1,087 | 1,418,300 | 1,087 |
| 2018-10-17 | 1,088 | 1,112 | 1,086 | 1,104 | 1,064,400 | 1,104 |
| 2018-10-16 | 1,048 | 1,073 | 1,048 | 1,068 | 853,200 | 1,068 |
| 2018-10-15 | 1,052 | 1,065 | 1,030 | 1,048 | 1,206,600 | 1,048 |
| 2018-10-12 | 995 | 1,056 | 994 | 1,055 | 1,344,400 | 1,055 |
| 2018-10-11 | 999 | 1,021 | 973 | 998 | 1,961,200 | 998 |
| 2018-10-10 | 1,045 | 1,060 | 1,032 | 1,059 | 856,300 | 1,059 |
| 2018-10-09 | 1,078 | 1,080 | 1,031 | 1,040 | 1,362,300 | 1,040 |
| 2018-10-05 | 1,060 | 1,090 | 1,051 | 1,084 | 1,410,500 | 1,084 |
| 2018-10-04 | 1,105 | 1,114 | 1,068 | 1,076 | 1,540,500 | 1,076 |
| 2018-10-03 | 1,101 | 1,120 | 1,076 | 1,094 | 1,517,600 | 1,094 |
| 2018-10-02 | 1,146 | 1,147 | 1,096 | 1,110 | 1,516,100 | 1,110 |
| 2018-10-01 | 1,130 | 1,159 | 1,105 | 1,135 | 1,788,500 | 1,135 |
| 2018-09-28 | 1,083 | 1,127 | 1,081 | 1,119 | 1,863,700 | 1,119 |
| 2018-09-27 | 1,079 | 1,095 | 1,066 | 1,073 | 1,609,200 | 1,073 |
| 2018-09-26 | 1,058 | 1,082 | 1,048 | 1,071 | 1,812,700 | 1,071 |
| 2018-09-25 | 1,030 | 1,063 | 1,026 | 1,055 | 1,323,900 | 1,055 |
| 2018-09-21 | 1,030 | 1,055 | 1,016 | 1,023 | 1,301,200 | 1,023 |
| 2018-09-20 | 1,046 | 1,062 | 995 | 1,019 | 3,057,200 | 1,019 |
| 2018-09-19 | 998 | 1,087 | 995 | 1,046 | 3,564,600 | 1,046 |
| 2018-09-18 | 982 | 1,003 | 973 | 984 | 1,123,700 | 984 |
| 2018-09-14 | 957 | 990 | 952 | 987 | 1,769,600 | 987 |
| 2018-09-13 | 962 | 976 | 942 | 947 | 1,248,600 | 947 |
| 2018-09-12 | 985 | 1,022 | 955 | 962 | 3,158,400 | 962 |
| 2018-09-11 | 990 | 994 | 965 | 976 | 966,500 | 976 |
| 2018-09-10 | 976 | 997 | 975 | 983 | 887,700 | 983 |
| 2018-09-07 | 965 | 988 | 955 | 979 | 975,800 | 979 |
| 2018-09-06 | 988 | 996 | 941 | 977 | 2,688,500 | 977 |
| 2018-09-05 | 995 | 1,010 | 983 | 1,004 | 1,524,500 | 1,004 |
| 2018-09-04 | 980 | 1,013 | 969 | 1,002 | 1,765,100 | 1,002 |
| 2018-09-03 | 995 | 998 | 971 | 975 | 905,000 | 975 |
| 2018-08-31 | 980 | 997 | 965 | 990 | 1,338,600 | 990 |
| 2018-08-30 | 1,020 | 1,027 | 976 | 998 | 2,480,400 | 998 |
| 2018-08-29 | 970 | 1,014 | 962 | 1,000 | 2,560,200 | 1,000 |
| 2018-08-28 | 1,005 | 1,009 | 940 | 957 | 2,553,400 | 957 |
| 2018-08-27 | 950 | 974 | 950 | 970 | 1,431,000 | 970 |
| 2018-08-24 | 933 | 943 | 916 | 934 | 1,278,400 | 934 |
| 2018-08-23 | 907 | 943 | 907 | 934 | 1,784,400 | 934 |
| 2018-08-22 | 900 | 913 | 877 | 906 | 1,659,500 | 906 |
| 2018-08-21 | 880 | 896 | 861 | 886 | 1,713,400 | 886 |
| 2018-08-20 | 906 | 908 | 876 | 879 | 1,634,800 | 879 |
| 2018-08-17 | 900 | 908 | 885 | 905 | 1,609,600 | 905 |
| 2018-08-16 | 914 | 928 | 888 | 906 | 3,001,000 | 906 |
| 2018-08-15 | 941 | 964 | 926 | 933 | 1,778,800 | 933 |
| 2018-08-14 | 927 | 974 | 923 | 955 | 2,519,800 | 955 |
| 2018-08-13 | 941 | 961 | 907 | 914 | 2,988,600 | 914 |
| 2018-08-10 | 969 | 999 | 930 | 963 | 4,739,700 | 963 |
| 2018-08-09 | 1,000 | 1,064 | 966 | 979 | 7,210,400 | 979 |
| 2018-08-08 | 973 | 990 | 925 | 957 | 8,659,500 | 957 |
| 2018-08-07 | 1,193 | 1,222 | 1,154 | 1,183 | 1,613,700 | 1,183 |
| 2018-08-06 | 1,190 | 1,209 | 1,140 | 1,194 | 2,115,700 | 1,194 |
| 2018-08-03 | 1,297 | 1,308 | 1,192 | 1,194 | 2,985,700 | 1,194 |
| 2018-08-02 | 1,294 | 1,319 | 1,290 | 1,296 | 845,700 | 1,296 |
| 2018-08-01 | 1,287 | 1,307 | 1,272 | 1,296 | 847,700 | 1,296 |
| 2018-07-31 | 1,260 | 1,292 | 1,245 | 1,286 | 948,100 | 1,286 |
| 2018-07-30 | 1,319 | 1,319 | 1,266 | 1,279 | 1,683,500 | 1,279 |
| 2018-07-27 | 1,332 | 1,340 | 1,306 | 1,321 | 1,128,000 | 1,321 |
| 2018-07-26 | 1,286 | 1,333 | 1,272 | 1,320 | 1,352,100 | 1,320 |
| 2018-07-25 | 1,309 | 1,311 | 1,258 | 1,280 | 1,793,500 | 1,280 |
| 2018-07-24 | 1,276 | 1,317 | 1,269 | 1,315 | 1,190,700 | 1,315 |
| 2018-07-23 | 1,265 | 1,281 | 1,256 | 1,275 | 596,200 | 1,275 |
| 2018-07-20 | 1,265 | 1,291 | 1,260 | 1,275 | 854,400 | 1,275 |
| 2018-07-19 | 1,292 | 1,297 | 1,258 | 1,277 | 1,247,500 | 1,277 |
| 2018-07-18 | 1,268 | 1,293 | 1,259 | 1,284 | 1,024,600 | 1,284 |
| 2018-07-17 | 1,246 | 1,269 | 1,226 | 1,257 | 1,642,400 | 1,257 |
| 2018-07-13 | 1,276 | 1,280 | 1,225 | 1,259 | 1,388,800 | 1,259 |
| 2018-07-12 | 1,237 | 1,275 | 1,226 | 1,263 | 981,200 | 1,263 |
| 2018-07-11 | 1,261 | 1,261 | 1,222 | 1,233 | 1,212,700 | 1,233 |
| 2018-07-10 | 1,304 | 1,321 | 1,263 | 1,269 | 1,368,600 | 1,269 |
| 2018-07-09 | 1,260 | 1,300 | 1,246 | 1,293 | 1,017,100 | 1,293 |
| 2018-07-06 | 1,239 | 1,273 | 1,217 | 1,268 | 1,631,200 | 1,268 |
| 2018-07-05 | 1,261 | 1,292 | 1,216 | 1,227 | 1,653,800 | 1,227 |
| 2018-07-04 | 1,290 | 1,290 | 1,249 | 1,271 | 1,709,400 | 1,271 |
| 2018-07-03 | 1,319 | 1,340 | 1,278 | 1,303 | 1,715,300 | 1,303 |
| 2018-07-02 | 1,469 | 1,469 | 1,289 | 1,289 | 4,362,700 | 1,289 |
| 2018-06-29 | 1,450 | 1,502 | 1,431 | 1,473 | 1,398,300 | 1,473 |
| 2018-06-28 | 1,445 | 1,467 | 1,402 | 1,460 | 1,499,200 | 1,460 |
| 2018-06-27 | 1,469 | 1,490 | 1,437 | 1,451 | 1,093,400 | 1,451 |
| 2018-06-26 | 1,430 | 1,473 | 1,416 | 1,451 | 1,023,600 | 1,451 |
| 2018-06-25 | 1,513 | 1,530 | 1,454 | 1,461 | 942,600 | 1,461 |
| 2018-06-22 | 1,543 | 1,545 | 1,507 | 1,513 | 698,200 | 1,513 |
| 2018-06-21 | 1,566 | 1,586 | 1,552 | 1,559 | 478,500 | 1,559 |
| 2018-06-20 | 1,541 | 1,584 | 1,510 | 1,575 | 1,000,600 | 1,575 |
| 2018-06-19 | 1,582 | 1,610 | 1,530 | 1,541 | 1,372,700 | 1,541 |
| 2018-06-18 | 1,625 | 1,628 | 1,541 | 1,582 | 1,383,800 | 1,582 |
| 2018-06-15 | 1,638 | 1,671 | 1,638 | 1,647 | 478,700 | 1,647 |
| 2018-06-14 | 1,640 | 1,659 | 1,628 | 1,643 | 603,000 | 1,643 |
| 2018-06-13 | 1,637 | 1,660 | 1,628 | 1,642 | 680,600 | 1,642 |
| 2018-06-12 | 1,626 | 1,639 | 1,613 | 1,637 | 478,600 | 1,637 |
| 2018-06-11 | 1,632 | 1,638 | 1,606 | 1,616 | 634,200 | 1,616 |
| 2018-06-08 | 1,624 | 1,645 | 1,624 | 1,632 | 524,200 | 1,632 |
| 2018-06-07 | 1,636 | 1,648 | 1,613 | 1,629 | 628,200 | 1,629 |
| 2018-06-06 | 1,650 | 1,653 | 1,606 | 1,609 | 807,900 | 1,609 |
| 2018-06-05 | 1,680 | 1,698 | 1,643 | 1,650 | 659,800 | 1,650 |
| 2018-06-04 | 1,686 | 1,704 | 1,652 | 1,662 | 920,700 | 1,662 |
| 2018-06-01 | 1,670 | 1,682 | 1,651 | 1,670 | 633,400 | 1,670 |
| 2018-05-31 | 1,660 | 1,686 | 1,641 | 1,657 | 621,000 | 1,657 |
| 2018-05-30 | 1,618 | 1,664 | 1,611 | 1,649 | 969,400 | 1,649 |
| 2018-05-29 | 1,699 | 1,700 | 1,643 | 1,662 | 1,068,000 | 1,662 |
| 2018-05-28 | 1,730 | 1,730 | 1,696 | 1,704 | 632,600 | 1,704 |
| 2018-05-25 | 1,703 | 1,729 | 1,681 | 1,727 | 671,700 | 1,727 |
| 2018-05-24 | 1,723 | 1,736 | 1,706 | 1,718 | 687,500 | 1,718 |
| 2018-05-23 | 1,758 | 1,768 | 1,720 | 1,726 | 954,900 | 1,726 |
| 2018-05-22 | 1,789 | 1,798 | 1,758 | 1,763 | 614,100 | 1,763 |
| 2018-05-21 | 1,776 | 1,790 | 1,753 | 1,782 | 720,300 | 1,782 |
| 2018-05-18 | 1,751 | 1,788 | 1,745 | 1,769 | 936,400 | 1,769 |
| 2018-05-17 | 1,722 | 1,763 | 1,712 | 1,760 | 1,070,600 | 1,760 |
| 2018-05-16 | 1,729 | 1,752 | 1,692 | 1,731 | 1,212,200 | 1,731 |
| 2018-05-15 | 1,767 | 1,785 | 1,706 | 1,719 | 1,826,800 | 1,719 |
| 2018-05-14 | 1,810 | 1,822 | 1,758 | 1,766 | 2,127,600 | 1,766 |
| 2018-05-11 | 1,900 | 1,965 | 1,832 | 1,838 | 3,534,800 | 1,838 |
| 2018-05-10 | 1,928 | 1,945 | 1,856 | 1,871 | 1,758,700 | 1,871 |
| 2018-05-09 | 1,900 | 1,945 | 1,890 | 1,924 | 1,382,000 | 1,924 |
| 2018-05-08 | 1,899 | 1,923 | 1,865 | 1,894 | 1,001,700 | 1,894 |
| 2018-05-07 | 1,931 | 1,940 | 1,882 | 1,903 | 1,087,500 | 1,903 |
| 2018-05-02 | 1,919 | 1,959 | 1,913 | 1,937 | 1,508,600 | 1,937 |
| 2018-05-01 | 1,870 | 1,934 | 1,868 | 1,919 | 1,230,100 | 1,919 |
| 2018-04-27 | 1,888 | 1,905 | 1,860 | 1,873 | 930,200 | 1,873 |
| 2018-04-26 | 1,920 | 1,925 | 1,863 | 1,891 | 1,433,600 | 1,891 |
| 2018-04-25 | 1,863 | 1,917 | 1,862 | 1,900 | 1,602,500 | 1,900 |
| 2018-04-24 | 1,939 | 1,970 | 1,890 | 1,892 | 2,305,800 | 1,892 |
| 2018-04-23 | 1,921 | 1,935 | 1,864 | 1,928 | 2,292,600 | 1,928 |
| 2018-04-20 | 1,845 | 1,945 | 1,834 | 1,911 | 3,660,700 | 1,911 |
| 2018-04-19 | 1,944 | 1,975 | 1,819 | 1,828 | 5,388,100 | 1,828 |
| 2018-04-18 | 1,807 | 1,909 | 1,792 | 1,884 | 2,856,800 | 1,884 |
| 2018-04-17 | 1,801 | 1,812 | 1,710 | 1,795 | 2,069,400 | 1,795 |
| 2018-04-16 | 1,880 | 1,892 | 1,797 | 1,801 | 1,712,700 | 1,801 |
| 2018-04-13 | 1,885 | 1,905 | 1,827 | 1,868 | 2,296,100 | 1,868 |
| 2018-04-12 | 1,791 | 1,930 | 1,784 | 1,868 | 3,768,100 | 1,868 |
| 2018-04-11 | 1,831 | 1,842 | 1,755 | 1,794 | 1,795,600 | 1,794 |
| 2018-04-10 | 1,830 | 1,842 | 1,763 | 1,813 | 2,498,500 | 1,813 |
| 2018-04-09 | 1,700 | 1,899 | 1,695 | 1,809 | 7,387,800 | 1,809 |
| 2018-04-06 | 1,645 | 1,674 | 1,622 | 1,628 | 891,800 | 1,628 |
| 2018-04-05 | 1,679 | 1,679 | 1,643 | 1,645 | 894,100 | 1,645 |
| 2018-04-04 | 1,715 | 1,738 | 1,652 | 1,653 | 1,225,900 | 1,653 |
| 2018-04-03 | 1,696 | 1,713 | 1,679 | 1,698 | 917,000 | 1,698 |
| 2018-03-30 | 1,713 | 1,765 | 1,709 | 1,723 | 1,492,500 | 1,723 |
| 2018-03-29 | 1,700 | 1,732 | 1,679 | 1,708 | 1,482,200 | 1,708 |
| 2018-03-28 | 1,613 | 1,675 | 1,613 | 1,673 | 746,200 | 1,673 |
| 2018-03-27 | 1,642 | 1,673 | 1,630 | 1,638 | 820,300 | 1,638 |
| 2018-03-26 | 1,600 | 1,612 | 1,530 | 1,606 | 1,292,000 | 1,606 |
| 2018-03-23 | 1,600 | 1,637 | 1,594 | 1,618 | 1,530,700 | 1,618 |
| 2018-03-22 | 1,683 | 1,710 | 1,678 | 1,682 | 1,047,600 | 1,682 |
| 2018-03-20 | 1,780 | 1,815 | 1,673 | 1,681 | 3,518,800 | 1,681 |
| 2018-03-19 | 1,752 | 1,802 | 1,678 | 1,786 | 2,930,300 | 1,786 |
| 2018-03-16 | 1,776 | 1,809 | 1,757 | 1,758 | 1,149,500 | 1,758 |
| 2018-03-15 | 1,746 | 1,773 | 1,734 | 1,759 | 1,148,100 | 1,759 |
| 2018-03-14 | 1,734 | 1,753 | 1,721 | 1,740 | 827,100 | 1,740 |
| 2018-03-13 | 1,673 | 1,759 | 1,671 | 1,738 | 1,212,100 | 1,738 |
| 2018-03-12 | 1,720 | 1,723 | 1,668 | 1,691 | 1,083,400 | 1,691 |
| 2018-03-09 | 1,701 | 1,711 | 1,680 | 1,700 | 1,083,600 | 1,700 |
| 2018-03-08 | 1,705 | 1,711 | 1,681 | 1,689 | 772,600 | 1,689 |
| 2018-03-07 | 1,648 | 1,714 | 1,642 | 1,676 | 1,291,200 | 1,676 |
| 2018-03-06 | 1,648 | 1,671 | 1,615 | 1,662 | 1,306,900 | 1,662 |
| 2018-03-05 | 1,624 | 1,722 | 1,604 | 1,608 | 3,394,500 | 1,608 |
| 2018-03-02 | 1,596 | 1,611 | 1,547 | 1,570 | 1,744,800 | 1,570 |
| 2018-03-01 | 1,643 | 1,653 | 1,626 | 1,648 | 772,400 | 1,648 |
| 2018-02-28 | 1,598 | 1,664 | 1,598 | 1,648 | 1,109,700 | 1,648 |
| 2018-02-27 | 1,658 | 1,664 | 1,606 | 1,612 | 1,094,800 | 1,612 |
| 2018-02-26 | 1,649 | 1,668 | 1,640 | 1,642 | 919,600 | 1,642 |
| 2018-02-23 | 1,638 | 1,648 | 1,627 | 1,632 | 874,900 | 1,632 |
| 2018-02-22 | 1,610 | 1,643 | 1,592 | 1,638 | 1,287,500 | 1,638 |
| 2018-02-21 | 1,600 | 1,639 | 1,583 | 1,626 | 1,055,100 | 1,626 |
| 2018-02-20 | 1,590 | 1,611 | 1,575 | 1,605 | 1,060,800 | 1,605 |
| 2018-02-19 | 1,538 | 1,609 | 1,532 | 1,597 | 1,493,900 | 1,597 |
| 2018-02-16 | 1,521 | 1,536 | 1,502 | 1,513 | 1,517,500 | 1,513 |
| 2018-02-15 | 1,500 | 1,537 | 1,480 | 1,500 | 2,016,300 | 1,500 |
| 2018-02-14 | 1,532 | 1,589 | 1,411 | 1,470 | 4,699,700 | 1,470 |
| 2018-02-13 | 1,700 | 1,706 | 1,601 | 1,608 | 3,247,700 | 1,608 |
| 2018-02-09 | 1,588 | 1,677 | 1,585 | 1,671 | 2,751,100 | 1,671 |
| 2018-02-08 | 1,680 | 1,753 | 1,671 | 1,748 | 2,066,300 | 1,748 |
| 2018-02-07 | 1,770 | 1,773 | 1,646 | 1,657 | 2,222,500 | 1,657 |
| 2018-02-06 | 1,700 | 1,763 | 1,483 | 1,641 | 5,251,000 | 1,641 |
| 2018-02-05 | 1,889 | 1,921 | 1,841 | 1,860 | 2,326,600 | 1,860 |
| 2018-02-02 | 1,930 | 1,962 | 1,915 | 1,948 | 1,545,100 | 1,948 |
| 2018-02-01 | 1,899 | 1,934 | 1,871 | 1,933 | 1,373,300 | 1,933 |
| 2018-01-31 | 1,850 | 1,901 | 1,837 | 1,878 | 1,096,100 | 1,878 |
| 2018-01-30 | 1,905 | 1,913 | 1,856 | 1,883 | 1,567,200 | 1,883 |
| 2018-01-29 | 1,910 | 1,919 | 1,869 | 1,896 | 1,516,600 | 1,896 |
| 2018-01-26 | 1,990 | 1,998 | 1,902 | 1,906 | 2,726,700 | 1,906 |
| 2018-01-25 | 1,994 | 2,032 | 1,974 | 1,988 | 1,995,200 | 1,988 |
| 2018-01-24 | 1,932 | 2,027 | 1,925 | 2,015 | 3,859,500 | 2,015 |
| 2018-01-23 | 1,900 | 1,931 | 1,883 | 1,921 | 1,363,700 | 1,921 |
| 2018-01-22 | 1,930 | 1,934 | 1,868 | 1,883 | 2,016,500 | 1,883 |
| 2018-01-19 | 1,967 | 1,990 | 1,928 | 1,939 | 1,755,200 | 1,939 |
| 2018-01-18 | 1,965 | 1,990 | 1,955 | 1,962 | 1,883,100 | 1,962 |
| 2018-01-17 | 1,947 | 1,971 | 1,928 | 1,951 | 1,899,200 | 1,951 |
| 2018-01-16 | 1,945 | 1,967 | 1,918 | 1,956 | 2,142,000 | 1,956 |
| 2018-01-15 | 1,928 | 1,943 | 1,887 | 1,936 | 1,757,700 | 1,936 |
| 2018-01-12 | 1,888 | 1,939 | 1,886 | 1,918 | 1,942,900 | 1,918 |
| 2018-01-11 | 1,876 | 1,904 | 1,862 | 1,882 | 1,623,000 | 1,882 |
| 2018-01-10 | 1,833 | 1,895 | 1,824 | 1,884 | 1,917,500 | 1,884 |
| 2018-01-09 | 1,815 | 1,842 | 1,799 | 1,830 | 1,586,400 | 1,830 |
| 2018-01-05 | 1,810 | 1,835 | 1,795 | 1,803 | 1,543,000 | 1,803 |
| 2018-01-04 | 1,819 | 1,828 | 1,790 | 1,797 | 1,383,000 | 1,797 |
分割・併合履歴 ： [2012-01-27]1株→5株
