4064 日本カーバイド工業(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 | 1,697 | 1,759 | 1,697 | 1,745 | 28,800 | 1,745 |
| 2018-12-27 | 1,720 | 1,736 | 1,657 | 1,708 | 38,300 | 1,708 |
| 2018-12-26 | 1,548 | 1,640 | 1,548 | 1,613 | 49,700 | 1,613 |
| 2018-12-25 | 1,600 | 1,600 | 1,518 | 1,526 | 46,200 | 1,526 |
| 2018-12-21 | 1,648 | 1,675 | 1,607 | 1,640 | 45,900 | 1,640 |
| 2018-12-20 | 1,699 | 1,702 | 1,631 | 1,647 | 40,100 | 1,647 |
| 2018-12-19 | 1,743 | 1,753 | 1,707 | 1,712 | 21,400 | 1,712 |
| 2018-12-18 | 1,741 | 1,785 | 1,726 | 1,757 | 28,300 | 1,757 |
| 2018-12-17 | 1,799 | 1,833 | 1,768 | 1,775 | 35,600 | 1,775 |
| 2018-12-14 | 1,887 | 1,887 | 1,821 | 1,822 | 24,800 | 1,822 |
| 2018-12-13 | 1,897 | 1,916 | 1,882 | 1,903 | 15,200 | 1,903 |
| 2018-12-12 | 1,868 | 1,911 | 1,868 | 1,883 | 25,300 | 1,883 |
| 2018-12-11 | 1,883 | 1,897 | 1,864 | 1,868 | 36,600 | 1,868 |
| 2018-12-10 | 1,918 | 1,918 | 1,886 | 1,891 | 18,900 | 1,891 |
| 2018-12-07 | 1,970 | 1,976 | 1,939 | 1,949 | 28,000 | 1,949 |
| 2018-12-06 | 1,975 | 1,985 | 1,946 | 1,970 | 24,100 | 1,970 |
| 2018-12-05 | 1,954 | 1,988 | 1,949 | 1,975 | 37,300 | 1,975 |
| 2018-12-04 | 1,985 | 2,006 | 1,962 | 1,992 | 42,200 | 1,992 |
| 2018-12-03 | 1,937 | 1,989 | 1,937 | 1,985 | 28,800 | 1,985 |
| 2018-11-30 | 1,890 | 1,949 | 1,875 | 1,937 | 39,500 | 1,937 |
| 2018-11-29 | 1,913 | 1,936 | 1,890 | 1,911 | 17,600 | 1,911 |
| 2018-11-28 | 1,908 | 1,912 | 1,882 | 1,895 | 13,600 | 1,895 |
| 2018-11-27 | 1,909 | 1,928 | 1,888 | 1,896 | 23,700 | 1,896 |
| 2018-11-26 | 1,858 | 1,907 | 1,851 | 1,888 | 18,400 | 1,888 |
| 2018-11-22 | 1,856 | 1,870 | 1,822 | 1,858 | 21,800 | 1,858 |
| 2018-11-21 | 1,826 | 1,878 | 1,826 | 1,851 | 18,400 | 1,851 |
| 2018-11-20 | 1,866 | 1,888 | 1,843 | 1,866 | 25,600 | 1,866 |
| 2018-11-19 | 1,856 | 1,891 | 1,850 | 1,884 | 19,800 | 1,884 |
| 2018-11-16 | 1,906 | 1,906 | 1,850 | 1,856 | 21,800 | 1,856 |
| 2018-11-15 | 1,939 | 1,945 | 1,869 | 1,887 | 25,800 | 1,887 |
| 2018-11-14 | 1,920 | 1,945 | 1,894 | 1,936 | 19,600 | 1,936 |
| 2018-11-13 | 1,926 | 1,941 | 1,873 | 1,930 | 37,700 | 1,930 |
| 2018-11-12 | 2,008 | 2,022 | 1,954 | 1,960 | 45,600 | 1,960 |
| 2018-11-09 | 1,959 | 2,028 | 1,941 | 2,009 | 58,900 | 2,009 |
| 2018-11-08 | 1,922 | 2,000 | 1,920 | 1,999 | 119,100 | 1,999 |
| 2018-11-07 | 1,897 | 1,910 | 1,854 | 1,890 | 19,700 | 1,890 |
| 2018-11-06 | 1,883 | 1,920 | 1,864 | 1,897 | 23,700 | 1,897 |
| 2018-11-05 | 1,881 | 1,920 | 1,855 | 1,887 | 40,100 | 1,887 |
| 2018-11-02 | 1,848 | 1,907 | 1,840 | 1,901 | 60,800 | 1,901 |
| 2018-11-01 | 1,853 | 1,853 | 1,804 | 1,840 | 34,800 | 1,840 |
| 2018-10-31 | 1,807 | 1,890 | 1,806 | 1,865 | 108,800 | 1,865 |
| 2018-10-30 | 1,682 | 1,817 | 1,660 | 1,806 | 168,300 | 1,806 |
| 2018-10-29 | 1,644 | 1,658 | 1,599 | 1,602 | 29,900 | 1,602 |
| 2018-10-26 | 1,689 | 1,701 | 1,611 | 1,621 | 37,100 | 1,621 |
| 2018-10-25 | 1,724 | 1,724 | 1,670 | 1,677 | 30,300 | 1,677 |
| 2018-10-24 | 1,745 | 1,790 | 1,727 | 1,760 | 36,200 | 1,760 |
| 2018-10-23 | 1,809 | 1,809 | 1,742 | 1,742 | 37,200 | 1,742 |
| 2018-10-22 | 1,767 | 1,823 | 1,740 | 1,814 | 41,600 | 1,814 |
| 2018-10-19 | 1,704 | 1,785 | 1,684 | 1,773 | 68,600 | 1,773 |
| 2018-10-18 | 1,727 | 1,727 | 1,696 | 1,713 | 29,100 | 1,713 |
| 2018-10-17 | 1,650 | 1,746 | 1,650 | 1,736 | 64,500 | 1,736 |
| 2018-10-16 | 1,658 | 1,678 | 1,654 | 1,674 | 24,100 | 1,674 |
| 2018-10-15 | 1,707 | 1,709 | 1,662 | 1,670 | 27,800 | 1,670 |
| 2018-10-12 | 1,682 | 1,701 | 1,671 | 1,694 | 22,400 | 1,694 |
| 2018-10-11 | 1,698 | 1,715 | 1,673 | 1,684 | 38,800 | 1,684 |
| 2018-10-10 | 1,734 | 1,757 | 1,700 | 1,745 | 34,500 | 1,745 |
| 2018-10-09 | 1,756 | 1,766 | 1,733 | 1,734 | 60,000 | 1,734 |
| 2018-10-05 | 1,772 | 1,838 | 1,755 | 1,836 | 31,100 | 1,836 |
| 2018-10-04 | 1,810 | 1,837 | 1,775 | 1,797 | 18,200 | 1,797 |
| 2018-10-03 | 1,846 | 1,846 | 1,798 | 1,804 | 21,500 | 1,804 |
| 2018-10-02 | 1,845 | 1,864 | 1,828 | 1,846 | 23,400 | 1,846 |
| 2018-10-01 | 1,822 | 1,845 | 1,812 | 1,836 | 21,300 | 1,836 |
| 2018-09-28 | 1,815 | 1,835 | 1,799 | 1,822 | 29,700 | 1,822 |
| 2018-09-27 | 1,822 | 1,828 | 1,790 | 1,807 | 23,800 | 1,807 |
| 2018-09-26 | 1,804 | 1,827 | 1,799 | 1,821 | 20,200 | 1,821 |
| 2018-09-25 | 1,808 | 1,817 | 1,781 | 1,815 | 55,900 | 1,815 |
| 2018-09-21 | 1,755 | 1,810 | 1,755 | 1,803 | 69,900 | 1,803 |
| 2018-09-20 | 1,743 | 1,753 | 1,717 | 1,746 | 22,000 | 1,746 |
| 2018-09-19 | 1,713 | 1,751 | 1,713 | 1,742 | 42,600 | 1,742 |
| 2018-09-18 | 1,675 | 1,714 | 1,660 | 1,708 | 27,300 | 1,708 |
| 2018-09-14 | 1,655 | 1,697 | 1,655 | 1,687 | 23,100 | 1,687 |
| 2018-09-13 | 1,616 | 1,659 | 1,616 | 1,647 | 20,400 | 1,647 |
| 2018-09-12 | 1,675 | 1,689 | 1,615 | 1,629 | 40,300 | 1,629 |
| 2018-09-11 | 1,668 | 1,687 | 1,653 | 1,681 | 38,500 | 1,681 |
| 2018-09-10 | 1,673 | 1,704 | 1,666 | 1,667 | 16,400 | 1,667 |
| 2018-09-07 | 1,701 | 1,703 | 1,670 | 1,673 | 45,600 | 1,673 |
| 2018-09-06 | 1,727 | 1,742 | 1,710 | 1,719 | 11,300 | 1,719 |
| 2018-09-05 | 1,723 | 1,743 | 1,692 | 1,727 | 47,300 | 1,727 |
| 2018-09-04 | 1,728 | 1,744 | 1,722 | 1,722 | 22,400 | 1,722 |
| 2018-09-03 | 1,762 | 1,762 | 1,723 | 1,733 | 22,300 | 1,733 |
| 2018-08-31 | 1,784 | 1,795 | 1,762 | 1,762 | 18,100 | 1,762 |
| 2018-08-30 | 1,818 | 1,818 | 1,789 | 1,803 | 14,000 | 1,803 |
| 2018-08-29 | 1,782 | 1,814 | 1,782 | 1,799 | 29,300 | 1,799 |
| 2018-08-28 | 1,793 | 1,806 | 1,762 | 1,782 | 29,600 | 1,782 |
| 2018-08-27 | 1,763 | 1,791 | 1,761 | 1,780 | 18,200 | 1,780 |
| 2018-08-24 | 1,770 | 1,770 | 1,737 | 1,746 | 22,400 | 1,746 |
| 2018-08-23 | 1,757 | 1,785 | 1,752 | 1,763 | 16,100 | 1,763 |
| 2018-08-22 | 1,715 | 1,770 | 1,705 | 1,766 | 27,200 | 1,766 |
| 2018-08-21 | 1,719 | 1,733 | 1,696 | 1,705 | 24,500 | 1,705 |
| 2018-08-20 | 1,756 | 1,756 | 1,721 | 1,731 | 23,300 | 1,731 |
| 2018-08-17 | 1,726 | 1,775 | 1,712 | 1,756 | 26,300 | 1,756 |
| 2018-08-16 | 1,743 | 1,743 | 1,693 | 1,717 | 49,000 | 1,717 |
| 2018-08-15 | 1,781 | 1,794 | 1,736 | 1,749 | 29,700 | 1,749 |
| 2018-08-14 | 1,733 | 1,790 | 1,731 | 1,780 | 28,200 | 1,780 |
| 2018-08-13 | 1,773 | 1,776 | 1,705 | 1,719 | 97,200 | 1,719 |
| 2018-08-10 | 1,827 | 1,827 | 1,783 | 1,789 | 63,700 | 1,789 |
| 2018-08-09 | 1,865 | 1,870 | 1,830 | 1,835 | 49,700 | 1,835 |
| 2018-08-08 | 1,861 | 1,909 | 1,781 | 1,898 | 137,900 | 1,898 |
| 2018-08-07 | 1,946 | 1,999 | 1,946 | 1,997 | 31,200 | 1,997 |
| 2018-08-06 | 1,960 | 1,988 | 1,943 | 1,946 | 35,800 | 1,946 |
| 2018-08-03 | 1,960 | 1,964 | 1,917 | 1,918 | 11,800 | 1,918 |
| 2018-08-02 | 2,005 | 2,005 | 1,957 | 1,957 | 12,900 | 1,957 |
| 2018-08-01 | 1,978 | 2,007 | 1,975 | 2,000 | 9,700 | 2,000 |
| 2018-07-31 | 2,013 | 2,013 | 1,960 | 1,978 | 18,200 | 1,978 |
| 2018-07-30 | 1,996 | 2,012 | 1,987 | 1,999 | 12,700 | 1,999 |
| 2018-07-27 | 1,982 | 1,998 | 1,974 | 1,998 | 22,800 | 1,998 |
| 2018-07-26 | 1,949 | 1,980 | 1,935 | 1,970 | 17,800 | 1,970 |
| 2018-07-25 | 1,915 | 1,953 | 1,915 | 1,945 | 24,000 | 1,945 |
| 2018-07-24 | 1,922 | 1,929 | 1,896 | 1,908 | 8,900 | 1,908 |
| 2018-07-23 | 1,888 | 1,900 | 1,875 | 1,891 | 11,600 | 1,891 |
| 2018-07-20 | 1,953 | 1,953 | 1,880 | 1,898 | 17,900 | 1,898 |
| 2018-07-19 | 1,940 | 1,952 | 1,914 | 1,932 | 19,200 | 1,932 |
| 2018-07-18 | 1,912 | 1,941 | 1,910 | 1,916 | 11,400 | 1,916 |
| 2018-07-17 | 1,914 | 1,933 | 1,909 | 1,910 | 12,400 | 1,910 |
| 2018-07-13 | 1,925 | 1,934 | 1,918 | 1,920 | 12,100 | 1,920 |
| 2018-07-12 | 1,930 | 1,940 | 1,901 | 1,931 | 15,600 | 1,931 |
| 2018-07-11 | 1,909 | 1,933 | 1,860 | 1,930 | 32,600 | 1,930 |
| 2018-07-10 | 1,915 | 1,945 | 1,898 | 1,922 | 29,200 | 1,922 |
| 2018-07-09 | 1,900 | 1,925 | 1,866 | 1,918 | 20,900 | 1,918 |
| 2018-07-06 | 1,851 | 1,889 | 1,842 | 1,886 | 27,700 | 1,886 |
| 2018-07-05 | 1,861 | 1,892 | 1,823 | 1,835 | 35,100 | 1,835 |
| 2018-07-04 | 1,869 | 1,899 | 1,857 | 1,885 | 23,200 | 1,885 |
| 2018-07-03 | 1,929 | 1,934 | 1,871 | 1,891 | 29,100 | 1,891 |
| 2018-07-02 | 1,961 | 1,979 | 1,907 | 1,909 | 26,200 | 1,909 |
| 2018-06-29 | 1,940 | 1,971 | 1,902 | 1,951 | 29,400 | 1,951 |
| 2018-06-28 | 1,913 | 1,948 | 1,896 | 1,940 | 22,200 | 1,940 |
| 2018-06-27 | 1,935 | 1,939 | 1,900 | 1,928 | 18,900 | 1,928 |
| 2018-06-26 | 1,879 | 1,934 | 1,859 | 1,933 | 28,300 | 1,933 |
| 2018-06-25 | 1,939 | 1,958 | 1,888 | 1,890 | 29,200 | 1,890 |
| 2018-06-22 | 1,924 | 1,945 | 1,899 | 1,944 | 19,100 | 1,944 |
| 2018-06-21 | 1,956 | 1,973 | 1,918 | 1,946 | 28,800 | 1,946 |
| 2018-06-20 | 1,938 | 1,964 | 1,880 | 1,961 | 51,900 | 1,961 |
| 2018-06-19 | 1,975 | 1,990 | 1,916 | 1,944 | 66,000 | 1,944 |
| 2018-06-18 | 2,012 | 2,033 | 1,976 | 1,998 | 38,500 | 1,998 |
| 2018-06-15 | 2,037 | 2,050 | 2,018 | 2,023 | 24,600 | 2,023 |
| 2018-06-14 | 2,070 | 2,073 | 2,035 | 2,046 | 35,300 | 2,046 |
| 2018-06-13 | 2,062 | 2,093 | 2,046 | 2,083 | 24,400 | 2,083 |
| 2018-06-12 | 2,095 | 2,104 | 2,056 | 2,068 | 28,800 | 2,068 |
| 2018-06-11 | 2,134 | 2,145 | 2,084 | 2,092 | 32,500 | 2,092 |
| 2018-06-08 | 2,103 | 2,146 | 2,097 | 2,143 | 41,200 | 2,143 |
| 2018-06-07 | 2,100 | 2,158 | 2,100 | 2,125 | 47,500 | 2,125 |
| 2018-06-06 | 2,050 | 2,123 | 2,045 | 2,080 | 97,000 | 2,080 |
| 2018-06-05 | 2,099 | 2,099 | 2,029 | 2,045 | 44,700 | 2,045 |
| 2018-06-04 | 2,051 | 2,097 | 2,026 | 2,088 | 47,700 | 2,088 |
| 2018-06-01 | 2,006 | 2,053 | 1,961 | 2,035 | 79,000 | 2,035 |
| 2018-05-31 | 2,030 | 2,033 | 1,971 | 1,989 | 37,600 | 1,989 |
| 2018-05-30 | 1,947 | 2,025 | 1,947 | 2,015 | 61,200 | 2,015 |
| 2018-05-29 | 2,026 | 2,026 | 1,960 | 1,975 | 46,900 | 1,975 |
| 2018-05-28 | 2,085 | 2,085 | 2,018 | 2,029 | 29,700 | 2,029 |
| 2018-05-25 | 2,051 | 2,068 | 2,021 | 2,035 | 52,100 | 2,035 |
| 2018-05-24 | 2,125 | 2,132 | 2,050 | 2,060 | 59,200 | 2,060 |
| 2018-05-23 | 2,181 | 2,186 | 2,116 | 2,134 | 89,700 | 2,134 |
| 2018-05-22 | 2,252 | 2,252 | 2,187 | 2,197 | 55,500 | 2,197 |
| 2018-05-21 | 2,276 | 2,293 | 2,253 | 2,260 | 23,700 | 2,260 |
| 2018-05-18 | 2,229 | 2,293 | 2,229 | 2,276 | 60,300 | 2,276 |
| 2018-05-17 | 2,202 | 2,238 | 2,202 | 2,228 | 27,600 | 2,228 |
| 2018-05-16 | 2,213 | 2,220 | 2,195 | 2,206 | 21,600 | 2,206 |
| 2018-05-15 | 2,221 | 2,248 | 2,204 | 2,232 | 39,600 | 2,232 |
| 2018-05-14 | 2,170 | 2,216 | 2,144 | 2,212 | 79,700 | 2,212 |
| 2018-05-11 | 2,161 | 2,176 | 2,134 | 2,166 | 47,400 | 2,166 |
| 2018-05-10 | 2,164 | 2,191 | 2,154 | 2,160 | 28,100 | 2,160 |
| 2018-05-09 | 2,219 | 2,220 | 2,151 | 2,160 | 52,700 | 2,160 |
| 2018-05-08 | 2,180 | 2,275 | 2,180 | 2,219 | 96,300 | 2,219 |
| 2018-05-07 | 2,188 | 2,220 | 2,176 | 2,179 | 57,200 | 2,179 |
| 2018-05-02 | 2,150 | 2,220 | 2,150 | 2,188 | 52,800 | 2,188 |
| 2018-05-01 | 2,200 | 2,248 | 2,128 | 2,135 | 93,400 | 2,135 |
| 2018-04-27 | 2,261 | 2,292 | 2,201 | 2,206 | 52,400 | 2,206 |
| 2018-04-26 | 2,280 | 2,379 | 2,250 | 2,260 | 284,300 | 2,260 |
| 2018-04-25 | 2,225 | 2,251 | 2,223 | 2,246 | 38,100 | 2,246 |
| 2018-04-24 | 2,220 | 2,264 | 2,205 | 2,264 | 70,700 | 2,264 |
| 2018-04-23 | 2,134 | 2,218 | 2,134 | 2,200 | 94,100 | 2,200 |
| 2018-04-20 | 2,134 | 2,166 | 2,117 | 2,133 | 23,400 | 2,133 |
| 2018-04-19 | 2,151 | 2,180 | 2,139 | 2,150 | 23,500 | 2,150 |
| 2018-04-18 | 2,088 | 2,165 | 2,083 | 2,151 | 56,600 | 2,151 |
| 2018-04-17 | 2,074 | 2,117 | 2,072 | 2,086 | 49,500 | 2,086 |
| 2018-04-16 | 2,040 | 2,085 | 2,030 | 2,078 | 42,000 | 2,078 |
| 2018-04-13 | 1,976 | 2,035 | 1,959 | 2,030 | 38,300 | 2,030 |
| 2018-04-12 | 1,962 | 1,969 | 1,938 | 1,963 | 27,100 | 1,963 |
| 2018-04-11 | 1,947 | 1,973 | 1,945 | 1,961 | 20,400 | 1,961 |
| 2018-04-10 | 1,938 | 1,947 | 1,890 | 1,946 | 34,600 | 1,946 |
| 2018-04-09 | 1,955 | 1,955 | 1,918 | 1,942 | 37,200 | 1,942 |
| 2018-04-06 | 2,029 | 2,029 | 1,937 | 1,938 | 49,400 | 1,938 |
| 2018-04-05 | 2,024 | 2,024 | 1,980 | 2,014 | 39,200 | 2,014 |
| 2018-04-04 | 2,007 | 2,016 | 1,979 | 2,013 | 36,600 | 2,013 |
| 2018-04-03 | 1,950 | 2,050 | 1,919 | 1,997 | 49,800 | 1,997 |
| 2018-03-30 | 1,999 | 2,022 | 1,975 | 2,015 | 31,200 | 2,015 |
| 2018-03-29 | 2,020 | 2,023 | 1,920 | 1,962 | 52,100 | 1,962 |
| 2018-03-28 | 2,028 | 2,028 | 1,983 | 2,001 | 27,100 | 2,001 |
| 2018-03-27 | 2,062 | 2,067 | 2,025 | 2,054 | 36,600 | 2,054 |
| 2018-03-26 | 2,001 | 2,019 | 1,961 | 2,013 | 46,200 | 2,013 |
| 2018-03-23 | 2,072 | 2,098 | 2,019 | 2,024 | 55,500 | 2,024 |
| 2018-03-22 | 2,123 | 2,143 | 2,104 | 2,135 | 36,000 | 2,135 |
| 2018-03-20 | 2,101 | 2,155 | 2,101 | 2,146 | 19,800 | 2,146 |
| 2018-03-19 | 2,203 | 2,209 | 2,134 | 2,140 | 21,400 | 2,140 |
| 2018-03-16 | 2,218 | 2,254 | 2,206 | 2,206 | 31,200 | 2,206 |
| 2018-03-15 | 2,184 | 2,221 | 2,155 | 2,211 | 28,800 | 2,211 |
| 2018-03-14 | 2,188 | 2,205 | 2,162 | 2,202 | 22,300 | 2,202 |
| 2018-03-13 | 2,150 | 2,195 | 2,140 | 2,188 | 29,900 | 2,188 |
| 2018-03-12 | 2,126 | 2,171 | 2,123 | 2,160 | 36,500 | 2,160 |
| 2018-03-09 | 2,100 | 2,139 | 2,081 | 2,112 | 46,900 | 2,112 |
| 2018-03-08 | 2,107 | 2,124 | 2,083 | 2,087 | 20,000 | 2,087 |
| 2018-03-07 | 2,105 | 2,136 | 2,065 | 2,105 | 35,900 | 2,105 |
| 2018-03-06 | 2,152 | 2,167 | 2,094 | 2,106 | 30,900 | 2,106 |
| 2018-03-05 | 2,148 | 2,160 | 2,089 | 2,102 | 45,300 | 2,102 |
| 2018-03-02 | 2,135 | 2,185 | 2,128 | 2,170 | 35,000 | 2,170 |
| 2018-03-01 | 2,216 | 2,225 | 2,180 | 2,190 | 46,400 | 2,190 |
| 2018-02-28 | 2,261 | 2,290 | 2,257 | 2,261 | 28,300 | 2,261 |
| 2018-02-27 | 2,270 | 2,304 | 2,256 | 2,281 | 87,800 | 2,281 |
| 2018-02-26 | 2,298 | 2,298 | 2,241 | 2,254 | 44,600 | 2,254 |
| 2018-02-23 | 2,254 | 2,262 | 2,220 | 2,252 | 31,200 | 2,252 |
| 2018-02-22 | 2,260 | 2,279 | 2,213 | 2,242 | 54,300 | 2,242 |
| 2018-02-21 | 2,243 | 2,304 | 2,231 | 2,286 | 66,300 | 2,286 |
| 2018-02-20 | 2,230 | 2,283 | 2,210 | 2,252 | 78,300 | 2,252 |
| 2018-02-19 | 2,141 | 2,234 | 2,141 | 2,233 | 80,700 | 2,233 |
| 2018-02-16 | 2,132 | 2,162 | 2,100 | 2,120 | 43,900 | 2,120 |
| 2018-02-15 | 2,122 | 2,159 | 2,089 | 2,132 | 61,000 | 2,132 |
| 2018-02-14 | 2,138 | 2,149 | 2,051 | 2,095 | 76,000 | 2,095 |
| 2018-02-13 | 2,191 | 2,204 | 2,121 | 2,134 | 100,100 | 2,134 |
| 2018-02-09 | 2,062 | 2,165 | 2,059 | 2,157 | 166,200 | 2,157 |
| 2018-02-08 | 2,085 | 2,175 | 2,035 | 2,162 | 423,700 | 2,162 |
| 2018-02-07 | 1,973 | 2,012 | 1,873 | 1,875 | 110,200 | 1,875 |
| 2018-02-06 | 1,933 | 1,935 | 1,826 | 1,893 | 133,400 | 1,893 |
| 2018-02-05 | 2,035 | 2,040 | 2,004 | 2,032 | 62,700 | 2,032 |
| 2018-02-02 | 2,097 | 2,097 | 2,063 | 2,085 | 31,700 | 2,085 |
| 2018-02-01 | 2,089 | 2,106 | 2,065 | 2,104 | 42,400 | 2,104 |
| 2018-01-31 | 2,065 | 2,094 | 2,065 | 2,073 | 34,400 | 2,073 |
| 2018-01-30 | 2,131 | 2,131 | 2,069 | 2,083 | 75,100 | 2,083 |
| 2018-01-29 | 2,167 | 2,167 | 2,130 | 2,130 | 32,600 | 2,130 |
| 2018-01-26 | 2,137 | 2,157 | 2,128 | 2,147 | 50,200 | 2,147 |
| 2018-01-25 | 2,134 | 2,151 | 2,120 | 2,136 | 39,000 | 2,136 |
| 2018-01-24 | 2,170 | 2,183 | 2,130 | 2,141 | 29,900 | 2,141 |
| 2018-01-23 | 2,155 | 2,179 | 2,150 | 2,176 | 27,900 | 2,176 |
| 2018-01-22 | 2,137 | 2,157 | 2,120 | 2,156 | 35,500 | 2,156 |
| 2018-01-19 | 2,120 | 2,148 | 2,111 | 2,138 | 37,600 | 2,138 |
| 2018-01-18 | 2,181 | 2,181 | 2,123 | 2,123 | 62,900 | 2,123 |
| 2018-01-17 | 2,197 | 2,197 | 2,160 | 2,163 | 44,300 | 2,163 |
| 2018-01-16 | 2,216 | 2,222 | 2,188 | 2,204 | 38,700 | 2,204 |
| 2018-01-15 | 2,232 | 2,233 | 2,190 | 2,216 | 36,100 | 2,216 |
| 2018-01-12 | 2,230 | 2,230 | 2,193 | 2,222 | 67,200 | 2,222 |
| 2018-01-11 | 2,179 | 2,238 | 2,174 | 2,231 | 89,900 | 2,231 |
| 2018-01-10 | 2,183 | 2,194 | 2,171 | 2,180 | 27,600 | 2,180 |
| 2018-01-09 | 2,187 | 2,193 | 2,174 | 2,183 | 33,900 | 2,183 |
| 2018-01-05 | 2,170 | 2,179 | 2,156 | 2,179 | 33,100 | 2,179 |
| 2018-01-04 | 2,187 | 2,187 | 2,155 | 2,176 | 38,400 | 2,176 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
