3663 (株)セルシス 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 | 768 | 780 | 746 | 770 | 95,900 | 192.50 |
| 2018-12-27 | 825 | 826 | 767 | 781 | 105,400 | 195.25 |
| 2018-12-26 | 757 | 757 | 717 | 735 | 95,600 | 183.75 |
| 2018-12-25 | 742 | 759 | 705 | 710 | 234,400 | 177.50 |
| 2018-12-21 | 873 | 873 | 795 | 813 | 200,500 | 203.25 |
| 2018-12-20 | 962 | 971 | 881 | 885 | 198,500 | 221.25 |
| 2018-12-19 | 970 | 1,058 | 962 | 992 | 121,200 | 248 |
| 2018-12-18 | 987 | 996 | 965 | 967 | 88,900 | 241.75 |
| 2018-12-17 | 1,006 | 1,025 | 1,001 | 1,002 | 48,400 | 250.50 |
| 2018-12-14 | 1,014 | 1,029 | 992 | 1,015 | 43,000 | 253.75 |
| 2018-12-13 | 1,010 | 1,030 | 1,002 | 1,028 | 30,900 | 257 |
| 2018-12-12 | 986 | 1,023 | 980 | 1,017 | 47,900 | 254.25 |
| 2018-12-11 | 1,005 | 1,025 | 979 | 986 | 65,100 | 246.50 |
| 2018-12-10 | 1,033 | 1,043 | 1,003 | 1,005 | 64,900 | 251.25 |
| 2018-12-07 | 1,065 | 1,084 | 1,052 | 1,053 | 63,700 | 263.25 |
| 2018-12-06 | 1,082 | 1,090 | 1,050 | 1,062 | 60,100 | 265.50 |
| 2018-12-05 | 1,080 | 1,111 | 1,075 | 1,091 | 49,400 | 272.75 |
| 2018-12-04 | 1,128 | 1,142 | 1,104 | 1,104 | 47,000 | 276 |
| 2018-12-03 | 1,115 | 1,137 | 1,107 | 1,125 | 39,500 | 281.25 |
| 2018-11-30 | 1,112 | 1,133 | 1,097 | 1,110 | 39,700 | 277.50 |
| 2018-11-29 | 1,120 | 1,139 | 1,109 | 1,116 | 35,800 | 279 |
| 2018-11-28 | 1,115 | 1,147 | 1,115 | 1,128 | 38,700 | 282 |
| 2018-11-27 | 1,121 | 1,135 | 1,099 | 1,108 | 44,200 | 277 |
| 2018-11-26 | 1,101 | 1,130 | 1,081 | 1,121 | 40,600 | 280.25 |
| 2018-11-22 | 1,100 | 1,111 | 1,073 | 1,101 | 63,900 | 275.25 |
| 2018-11-21 | 1,060 | 1,105 | 1,047 | 1,095 | 76,700 | 273.75 |
| 2018-11-20 | 1,096 | 1,105 | 1,070 | 1,070 | 58,400 | 267.50 |
| 2018-11-19 | 1,090 | 1,147 | 1,075 | 1,118 | 58,100 | 279.50 |
| 2018-11-16 | 1,153 | 1,156 | 1,093 | 1,098 | 68,200 | 274.50 |
| 2018-11-15 | 1,114 | 1,164 | 1,113 | 1,154 | 45,000 | 288.50 |
| 2018-11-14 | 1,124 | 1,139 | 1,107 | 1,118 | 53,000 | 279.50 |
| 2018-11-13 | 1,113 | 1,163 | 1,106 | 1,130 | 94,100 | 282.50 |
| 2018-11-12 | 1,231 | 1,236 | 1,166 | 1,173 | 104,700 | 293.25 |
| 2018-11-09 | 1,212 | 1,341 | 1,208 | 1,249 | 290,500 | 312.25 |
| 2018-11-08 | 1,225 | 1,248 | 1,222 | 1,229 | 76,300 | 307.25 |
| 2018-11-07 | 1,204 | 1,232 | 1,186 | 1,213 | 81,900 | 303.25 |
| 2018-11-06 | 1,180 | 1,204 | 1,163 | 1,193 | 52,300 | 298.25 |
| 2018-11-05 | 1,176 | 1,192 | 1,155 | 1,180 | 68,800 | 295 |
| 2018-11-02 | 1,135 | 1,168 | 1,117 | 1,167 | 67,500 | 291.75 |
| 2018-11-01 | 1,105 | 1,115 | 1,084 | 1,100 | 51,500 | 275 |
| 2018-10-31 | 1,080 | 1,125 | 1,071 | 1,114 | 75,000 | 278.50 |
| 2018-10-30 | 990 | 1,065 | 980 | 1,062 | 129,000 | 265.50 |
| 2018-10-29 | 1,000 | 1,030 | 980 | 990 | 202,500 | 247.50 |
| 2018-10-26 | 1,100 | 1,128 | 1,040 | 1,044 | 143,900 | 261 |
| 2018-10-25 | 1,120 | 1,132 | 1,065 | 1,072 | 147,000 | 268 |
| 2018-10-24 | 1,206 | 1,219 | 1,156 | 1,169 | 90,800 | 292.25 |
| 2018-10-23 | 1,221 | 1,230 | 1,196 | 1,200 | 76,100 | 300 |
| 2018-10-22 | 1,200 | 1,238 | 1,188 | 1,226 | 69,600 | 306.50 |
| 2018-10-19 | 1,169 | 1,205 | 1,161 | 1,203 | 31,200 | 300.75 |
| 2018-10-18 | 1,178 | 1,207 | 1,173 | 1,187 | 69,800 | 296.75 |
| 2018-10-17 | 1,161 | 1,186 | 1,147 | 1,181 | 62,900 | 295.25 |
| 2018-10-16 | 1,151 | 1,163 | 1,128 | 1,141 | 65,700 | 285.25 |
| 2018-10-15 | 1,180 | 1,195 | 1,156 | 1,160 | 55,200 | 290 |
| 2018-10-12 | 1,113 | 1,183 | 1,113 | 1,176 | 73,800 | 294 |
| 2018-10-11 | 1,100 | 1,158 | 1,098 | 1,132 | 161,100 | 283 |
| 2018-10-10 | 1,211 | 1,228 | 1,191 | 1,208 | 55,900 | 302 |
| 2018-10-09 | 1,215 | 1,233 | 1,185 | 1,205 | 87,000 | 301.25 |
| 2018-10-05 | 1,237 | 1,270 | 1,215 | 1,228 | 142,100 | 307 |
| 2018-10-04 | 1,289 | 1,289 | 1,245 | 1,267 | 64,500 | 316.75 |
| 2018-10-03 | 1,283 | 1,283 | 1,207 | 1,264 | 142,300 | 316 |
| 2018-10-02 | 1,348 | 1,352 | 1,268 | 1,273 | 159,200 | 318.25 |
| 2018-10-01 | 1,303 | 1,374 | 1,294 | 1,335 | 235,200 | 333.75 |
| 2018-09-28 | 1,285 | 1,300 | 1,253 | 1,300 | 106,000 | 325 |
| 2018-09-27 | 1,319 | 1,320 | 1,250 | 1,266 | 240,500 | 316.50 |
| 2018-09-26 | 1,239 | 1,354 | 1,237 | 1,328 | 423,500 | 332 |
| 2018-09-25 | 1,216 | 1,233 | 1,205 | 1,228 | 68,700 | 307 |
| 2018-09-21 | 1,249 | 1,249 | 1,202 | 1,202 | 96,200 | 300.50 |
| 2018-09-20 | 1,253 | 1,256 | 1,235 | 1,249 | 55,200 | 312.25 |
| 2018-09-19 | 1,216 | 1,250 | 1,206 | 1,241 | 79,600 | 310.25 |
| 2018-09-18 | 1,227 | 1,235 | 1,208 | 1,216 | 38,300 | 304 |
| 2018-09-14 | 1,206 | 1,235 | 1,194 | 1,227 | 45,600 | 306.75 |
| 2018-09-13 | 1,187 | 1,205 | 1,173 | 1,183 | 39,400 | 295.75 |
| 2018-09-12 | 1,203 | 1,211 | 1,160 | 1,198 | 49,600 | 299.50 |
| 2018-09-11 | 1,225 | 1,244 | 1,195 | 1,206 | 37,000 | 301.50 |
| 2018-09-10 | 1,232 | 1,246 | 1,221 | 1,225 | 36,200 | 306.25 |
| 2018-09-07 | 1,186 | 1,259 | 1,150 | 1,234 | 111,600 | 308.50 |
| 2018-09-06 | 1,220 | 1,223 | 1,184 | 1,212 | 82,200 | 303 |
| 2018-09-05 | 1,230 | 1,250 | 1,218 | 1,237 | 44,300 | 309.25 |
| 2018-09-04 | 1,237 | 1,242 | 1,198 | 1,230 | 85,500 | 307.50 |
| 2018-09-03 | 1,298 | 1,298 | 1,211 | 1,242 | 123,000 | 310.50 |
| 2018-08-31 | 1,197 | 1,273 | 1,184 | 1,268 | 133,900 | 317 |
| 2018-08-30 | 1,233 | 1,260 | 1,198 | 1,210 | 211,500 | 302.50 |
| 2018-08-29 | 1,220 | 1,320 | 1,209 | 1,263 | 517,200 | 315.75 |
| 2018-08-28 | 1,200 | 1,214 | 1,162 | 1,167 | 194,300 | 291.75 |
| 2018-08-27 | 1,130 | 1,197 | 1,112 | 1,170 | 253,400 | 292.50 |
| 2018-08-24 | 1,090 | 1,115 | 1,084 | 1,115 | 61,300 | 278.75 |
| 2018-08-23 | 1,077 | 1,092 | 1,061 | 1,092 | 42,500 | 273 |
| 2018-08-22 | 1,046 | 1,062 | 1,029 | 1,061 | 44,600 | 265.25 |
| 2018-08-21 | 1,056 | 1,057 | 1,030 | 1,036 | 31,400 | 259 |
| 2018-08-20 | 1,062 | 1,078 | 1,046 | 1,052 | 30,400 | 263 |
| 2018-08-17 | 1,083 | 1,093 | 1,055 | 1,061 | 72,100 | 265.25 |
| 2018-08-16 | 1,083 | 1,138 | 1,070 | 1,095 | 244,600 | 273.75 |
| 2018-08-15 | 1,092 | 1,128 | 1,081 | 1,087 | 77,100 | 271.75 |
| 2018-08-14 | 1,102 | 1,116 | 1,060 | 1,090 | 89,000 | 272.50 |
| 2018-08-13 | 1,130 | 1,133 | 1,081 | 1,100 | 61,300 | 275 |
| 2018-08-10 | 1,164 | 1,164 | 1,141 | 1,147 | 24,600 | 286.75 |
| 2018-08-09 | 1,160 | 1,168 | 1,143 | 1,149 | 70,100 | 287.25 |
| 2018-08-08 | 1,122 | 1,148 | 1,119 | 1,141 | 28,500 | 285.25 |
| 2018-08-07 | 1,099 | 1,136 | 1,090 | 1,132 | 35,900 | 283 |
| 2018-08-06 | 1,102 | 1,113 | 1,090 | 1,095 | 30,700 | 273.75 |
| 2018-08-03 | 1,159 | 1,167 | 1,112 | 1,117 | 63,600 | 279.25 |
| 2018-08-02 | 1,119 | 1,170 | 1,092 | 1,123 | 121,300 | 280.75 |
| 2018-08-01 | 1,120 | 1,121 | 1,075 | 1,092 | 119,600 | 273 |
| 2018-07-31 | 1,121 | 1,126 | 1,058 | 1,082 | 261,500 | 270.50 |
| 2018-07-30 | 1,237 | 1,245 | 1,124 | 1,126 | 675,600 | 281.50 |
| 2018-07-27 | 1,385 | 1,430 | 1,381 | 1,408 | 171,500 | 352 |
| 2018-07-26 | 1,393 | 1,393 | 1,355 | 1,377 | 52,200 | 344.25 |
| 2018-07-25 | 1,367 | 1,391 | 1,347 | 1,382 | 76,800 | 345.50 |
| 2018-07-24 | 1,355 | 1,374 | 1,345 | 1,361 | 62,200 | 340.25 |
| 2018-07-23 | 1,370 | 1,385 | 1,340 | 1,354 | 68,000 | 338.50 |
| 2018-07-20 | 1,342 | 1,394 | 1,332 | 1,385 | 90,900 | 346.25 |
| 2018-07-19 | 1,431 | 1,450 | 1,336 | 1,350 | 229,200 | 337.50 |
| 2018-07-18 | 1,366 | 1,494 | 1,366 | 1,441 | 306,700 | 360.25 |
| 2018-07-17 | 1,388 | 1,388 | 1,345 | 1,365 | 73,300 | 341.25 |
| 2018-07-13 | 1,385 | 1,415 | 1,375 | 1,388 | 68,000 | 347 |
| 2018-07-12 | 1,346 | 1,387 | 1,330 | 1,365 | 72,000 | 341.25 |
| 2018-07-11 | 1,312 | 1,397 | 1,312 | 1,340 | 159,800 | 335 |
| 2018-07-10 | 1,339 | 1,356 | 1,295 | 1,326 | 130,500 | 331.50 |
| 2018-07-09 | 1,254 | 1,290 | 1,208 | 1,279 | 102,500 | 319.75 |
| 2018-07-06 | 1,200 | 1,270 | 1,182 | 1,246 | 169,900 | 311.50 |
| 2018-07-05 | 1,266 | 1,286 | 1,183 | 1,186 | 191,000 | 296.50 |
| 2018-07-04 | 1,346 | 1,346 | 1,284 | 1,286 | 104,900 | 321.50 |
| 2018-07-03 | 1,380 | 1,409 | 1,310 | 1,346 | 128,400 | 336.50 |
| 2018-07-02 | 1,440 | 1,458 | 1,366 | 1,370 | 135,900 | 342.50 |
| 2018-06-29 | 1,400 | 1,465 | 1,381 | 1,450 | 175,400 | 362.50 |
| 2018-06-28 | 1,400 | 1,413 | 1,350 | 1,386 | 99,500 | 346.50 |
| 2018-06-27 | 1,436 | 1,450 | 1,373 | 1,377 | 99,400 | 344.25 |
| 2018-06-26 | 1,371 | 1,439 | 1,370 | 1,426 | 154,300 | 356.50 |
| 2018-06-25 | 1,375 | 1,463 | 1,371 | 1,385 | 256,300 | 346.25 |
| 2018-06-22 | 1,400 | 1,411 | 1,356 | 1,367 | 200,700 | 341.75 |
| 2018-06-21 | 1,394 | 1,441 | 1,324 | 1,434 | 451,300 | 358.50 |
| 2018-06-20 | 1,329 | 1,384 | 1,268 | 1,384 | 378,600 | 346 |
| 2018-06-19 | 1,339 | 1,375 | 1,300 | 1,316 | 263,200 | 329 |
| 2018-06-18 | 1,311 | 1,350 | 1,276 | 1,333 | 145,700 | 333.25 |
| 2018-06-15 | 1,225 | 1,350 | 1,218 | 1,329 | 274,300 | 332.25 |
| 2018-06-14 | 1,221 | 1,236 | 1,209 | 1,228 | 27,300 | 307 |
| 2018-06-13 | 1,222 | 1,245 | 1,204 | 1,229 | 56,100 | 307.25 |
| 2018-06-12 | 1,208 | 1,232 | 1,208 | 1,222 | 46,800 | 305.50 |
| 2018-06-11 | 1,216 | 1,222 | 1,196 | 1,210 | 32,000 | 302.50 |
| 2018-06-08 | 1,194 | 1,217 | 1,172 | 1,207 | 52,000 | 301.75 |
| 2018-06-07 | 1,150 | 1,195 | 1,149 | 1,174 | 50,800 | 293.50 |
| 2018-06-06 | 1,150 | 1,169 | 1,128 | 1,128 | 77,300 | 282 |
| 2018-06-05 | 1,212 | 1,213 | 1,155 | 1,155 | 98,700 | 288.75 |
| 2018-06-04 | 1,196 | 1,220 | 1,191 | 1,207 | 91,000 | 301.75 |
| 2018-06-01 | 1,210 | 1,213 | 1,181 | 1,189 | 94,100 | 297.25 |
| 2018-05-31 | 1,328 | 1,328 | 1,195 | 1,198 | 201,100 | 299.50 |
| 2018-05-30 | 1,160 | 1,380 | 1,160 | 1,298 | 632,100 | 324.50 |
| 2018-05-29 | 1,189 | 1,195 | 1,165 | 1,175 | 34,100 | 293.75 |
| 2018-05-28 | 1,190 | 1,214 | 1,190 | 1,203 | 47,600 | 300.75 |
| 2018-05-25 | 1,166 | 1,205 | 1,166 | 1,186 | 69,500 | 296.50 |
| 2018-05-24 | 1,192 | 1,199 | 1,171 | 1,171 | 56,900 | 292.75 |
| 2018-05-23 | 1,221 | 1,239 | 1,195 | 1,203 | 60,400 | 300.75 |
| 2018-05-22 | 1,232 | 1,268 | 1,225 | 1,230 | 55,800 | 307.50 |
| 2018-05-21 | 1,242 | 1,274 | 1,222 | 1,228 | 122,900 | 307 |
| 2018-05-18 | 1,200 | 1,232 | 1,193 | 1,232 | 69,400 | 308 |
| 2018-05-17 | 1,192 | 1,232 | 1,190 | 1,194 | 70,000 | 298.50 |
| 2018-05-16 | 1,183 | 1,213 | 1,183 | 1,192 | 72,800 | 298 |
| 2018-05-15 | 1,176 | 1,186 | 1,160 | 1,184 | 54,400 | 296 |
| 2018-05-14 | 1,184 | 1,188 | 1,167 | 1,176 | 39,800 | 294 |
| 2018-05-11 | 1,165 | 1,194 | 1,159 | 1,176 | 49,000 | 294 |
| 2018-05-10 | 1,206 | 1,213 | 1,163 | 1,165 | 54,000 | 291.25 |
| 2018-05-09 | 1,174 | 1,204 | 1,160 | 1,184 | 70,800 | 296 |
| 2018-05-08 | 1,243 | 1,243 | 1,174 | 1,187 | 106,600 | 296.75 |
| 2018-05-07 | 1,171 | 1,245 | 1,164 | 1,221 | 198,500 | 305.25 |
| 2018-05-02 | 1,272 | 1,314 | 1,170 | 1,181 | 925,500 | 295.25 |
| 2018-05-01 | 1,122 | 1,122 | 1,122 | 1,122 | 21,300 | 280.50 |
| 2018-04-27 | 978 | 985 | 970 | 972 | 21,300 | 243 |
| 2018-04-26 | 987 | 987 | 960 | 978 | 32,500 | 244.50 |
| 2018-04-25 | 966 | 985 | 966 | 977 | 20,900 | 244.25 |
| 2018-04-24 | 978 | 992 | 975 | 975 | 35,000 | 243.75 |
| 2018-04-23 | 964 | 981 | 961 | 981 | 13,400 | 245.25 |
| 2018-04-20 | 971 | 979 | 961 | 969 | 25,100 | 242.25 |
| 2018-04-19 | 951 | 988 | 950 | 972 | 46,700 | 243 |
| 2018-04-18 | 896 | 956 | 894 | 954 | 78,600 | 238.50 |
| 2018-04-17 | 932 | 941 | 887 | 903 | 89,700 | 225.75 |
| 2018-04-16 | 956 | 960 | 936 | 936 | 39,600 | 234 |
| 2018-04-13 | 947 | 960 | 943 | 955 | 31,500 | 238.75 |
| 2018-04-12 | 940 | 964 | 940 | 956 | 21,000 | 239 |
| 2018-04-11 | 950 | 959 | 938 | 940 | 26,700 | 235 |
| 2018-04-10 | 958 | 962 | 940 | 949 | 39,900 | 237.25 |
| 2018-04-09 | 953 | 973 | 937 | 965 | 61,000 | 241.25 |
| 2018-04-06 | 978 | 984 | 959 | 959 | 83,200 | 239.75 |
| 2018-04-05 | 988 | 993 | 979 | 983 | 33,200 | 245.75 |
| 2018-04-04 | 1,002 | 1,006 | 978 | 985 | 56,600 | 246.25 |
| 2018-04-03 | 996 | 1,009 | 993 | 998 | 43,500 | 249.50 |
| 2018-03-30 | 1,025 | 1,044 | 1,025 | 1,043 | 24,500 | 260.75 |
| 2018-03-29 | 1,017 | 1,035 | 1,008 | 1,021 | 38,000 | 255.25 |
| 2018-03-28 | 1,000 | 1,033 | 1,000 | 1,017 | 23,800 | 254.25 |
| 2018-03-27 | 1,033 | 1,039 | 1,006 | 1,012 | 37,300 | 253 |
| 2018-03-26 | 992 | 1,016 | 980 | 1,016 | 77,500 | 254 |
| 2018-03-23 | 1,020 | 1,044 | 1,015 | 1,018 | 70,200 | 254.50 |
| 2018-03-22 | 1,073 | 1,092 | 1,064 | 1,071 | 71,400 | 267.75 |
| 2018-03-20 | 1,080 | 1,093 | 1,071 | 1,071 | 54,500 | 267.75 |
| 2018-03-19 | 1,151 | 1,151 | 1,073 | 1,098 | 83,900 | 274.50 |
| 2018-03-16 | 1,162 | 1,170 | 1,139 | 1,162 | 36,900 | 290.50 |
| 2018-03-15 | 1,150 | 1,165 | 1,148 | 1,163 | 26,800 | 290.75 |
| 2018-03-14 | 1,138 | 1,179 | 1,131 | 1,163 | 73,000 | 290.75 |
| 2018-03-13 | 1,123 | 1,153 | 1,123 | 1,145 | 33,100 | 286.25 |
| 2018-03-12 | 1,135 | 1,145 | 1,120 | 1,139 | 32,500 | 284.75 |
| 2018-03-09 | 1,150 | 1,150 | 1,117 | 1,125 | 43,400 | 281.25 |
| 2018-03-08 | 1,140 | 1,165 | 1,127 | 1,141 | 29,400 | 285.25 |
| 2018-03-07 | 1,130 | 1,156 | 1,112 | 1,130 | 48,000 | 282.50 |
| 2018-03-06 | 1,109 | 1,177 | 1,109 | 1,130 | 62,500 | 282.50 |
| 2018-03-05 | 1,133 | 1,153 | 1,081 | 1,098 | 61,700 | 274.50 |
| 2018-03-02 | 1,117 | 1,154 | 1,117 | 1,152 | 39,600 | 288 |
| 2018-03-01 | 1,167 | 1,169 | 1,141 | 1,147 | 34,300 | 286.75 |
| 2018-02-28 | 1,160 | 1,212 | 1,160 | 1,170 | 88,400 | 292.50 |
| 2018-02-27 | 1,170 | 1,174 | 1,157 | 1,164 | 38,300 | 291 |
| 2018-02-26 | 1,186 | 1,208 | 1,162 | 1,167 | 68,800 | 291.75 |
| 2018-02-23 | 1,133 | 1,202 | 1,128 | 1,190 | 127,700 | 297.50 |
| 2018-02-22 | 1,137 | 1,139 | 1,115 | 1,118 | 58,100 | 279.50 |
| 2018-02-21 | 1,185 | 1,219 | 1,140 | 1,154 | 89,900 | 288.50 |
| 2018-02-20 | 1,181 | 1,190 | 1,151 | 1,184 | 157,100 | 296 |
| 2018-02-19 | 1,137 | 1,232 | 1,137 | 1,218 | 145,000 | 304.50 |
| 2018-02-16 | 1,076 | 1,139 | 1,072 | 1,128 | 184,200 | 282 |
| 2018-02-15 | 1,031 | 1,060 | 1,010 | 1,060 | 137,600 | 265 |
| 2018-02-14 | 1,032 | 1,050 | 975 | 1,009 | 457,500 | 252.25 |
| 2018-02-13 | 1,082 | 1,107 | 1,082 | 1,082 | 377,900 | 270.50 |
| 2018-02-09 | 1,303 | 1,392 | 1,303 | 1,382 | 118,900 | 345.50 |
| 2018-02-08 | 1,356 | 1,402 | 1,354 | 1,390 | 55,900 | 347.50 |
| 2018-02-07 | 1,396 | 1,400 | 1,346 | 1,352 | 68,400 | 338 |
| 2018-02-06 | 1,402 | 1,413 | 1,298 | 1,336 | 227,000 | 334 |
| 2018-02-05 | 1,476 | 1,507 | 1,473 | 1,492 | 85,000 | 373 |
| 2018-02-02 | 1,484 | 1,516 | 1,465 | 1,516 | 84,500 | 379 |
| 2018-02-01 | 1,462 | 1,495 | 1,456 | 1,484 | 48,500 | 371 |
| 2018-01-31 | 1,460 | 1,475 | 1,443 | 1,450 | 45,100 | 362.50 |
| 2018-01-30 | 1,499 | 1,507 | 1,447 | 1,465 | 105,800 | 366.25 |
| 2018-01-29 | 1,519 | 1,524 | 1,500 | 1,502 | 54,900 | 375.50 |
| 2018-01-26 | 1,549 | 1,550 | 1,511 | 1,511 | 65,800 | 377.75 |
| 2018-01-25 | 1,531 | 1,559 | 1,526 | 1,532 | 48,400 | 383 |
| 2018-01-24 | 1,547 | 1,562 | 1,526 | 1,541 | 73,500 | 385.25 |
| 2018-01-23 | 1,523 | 1,570 | 1,523 | 1,547 | 74,600 | 386.75 |
| 2018-01-22 | 1,506 | 1,542 | 1,498 | 1,525 | 53,000 | 381.25 |
| 2018-01-19 | 1,512 | 1,523 | 1,496 | 1,508 | 48,100 | 377 |
| 2018-01-18 | 1,550 | 1,558 | 1,503 | 1,509 | 74,200 | 377.25 |
| 2018-01-17 | 1,557 | 1,563 | 1,522 | 1,548 | 86,200 | 387 |
| 2018-01-16 | 1,566 | 1,581 | 1,535 | 1,575 | 104,400 | 393.75 |
| 2018-01-15 | 1,530 | 1,588 | 1,509 | 1,574 | 154,700 | 393.50 |
| 2018-01-12 | 1,513 | 1,530 | 1,506 | 1,511 | 52,700 | 377.75 |
| 2018-01-11 | 1,522 | 1,537 | 1,501 | 1,506 | 64,500 | 376.50 |
| 2018-01-10 | 1,540 | 1,542 | 1,522 | 1,537 | 56,400 | 384.25 |
| 2018-01-09 | 1,520 | 1,547 | 1,504 | 1,531 | 93,100 | 382.75 |
| 2018-01-05 | 1,500 | 1,533 | 1,476 | 1,522 | 109,100 | 380.50 |
| 2018-01-04 | 1,481 | 1,502 | 1,462 | 1,480 | 89,000 | 370 |
分割・併合履歴 ： [2021-06-29]1株→4株
