4318 (株)クイック 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 | 1,288 | 1,294 | 1,255 | 1,279 | 47,600 | 1,279 |
| 2018-12-27 | 1,281 | 1,321 | 1,249 | 1,317 | 94,000 | 1,317 |
| 2018-12-26 | 1,145 | 1,221 | 1,145 | 1,221 | 113,800 | 1,221 |
| 2018-12-25 | 1,134 | 1,169 | 1,112 | 1,137 | 213,700 | 1,137 |
| 2018-12-21 | 1,245 | 1,264 | 1,199 | 1,211 | 141,100 | 1,211 |
| 2018-12-20 | 1,305 | 1,320 | 1,258 | 1,274 | 106,600 | 1,274 |
| 2018-12-19 | 1,295 | 1,340 | 1,280 | 1,322 | 83,900 | 1,322 |
| 2018-12-18 | 1,371 | 1,383 | 1,293 | 1,296 | 127,800 | 1,296 |
| 2018-12-17 | 1,435 | 1,436 | 1,387 | 1,400 | 71,100 | 1,400 |
| 2018-12-14 | 1,455 | 1,468 | 1,427 | 1,449 | 71,200 | 1,449 |
| 2018-12-13 | 1,438 | 1,473 | 1,427 | 1,464 | 59,600 | 1,464 |
| 2018-12-12 | 1,423 | 1,472 | 1,423 | 1,438 | 57,600 | 1,438 |
| 2018-12-11 | 1,455 | 1,485 | 1,418 | 1,421 | 67,000 | 1,421 |
| 2018-12-10 | 1,420 | 1,454 | 1,414 | 1,440 | 46,800 | 1,440 |
| 2018-12-07 | 1,479 | 1,479 | 1,436 | 1,465 | 45,400 | 1,465 |
| 2018-12-06 | 1,494 | 1,494 | 1,438 | 1,452 | 84,300 | 1,452 |
| 2018-12-05 | 1,469 | 1,527 | 1,461 | 1,494 | 52,500 | 1,494 |
| 2018-12-04 | 1,558 | 1,578 | 1,508 | 1,509 | 52,200 | 1,509 |
| 2018-12-03 | 1,529 | 1,561 | 1,528 | 1,549 | 47,900 | 1,549 |
| 2018-11-30 | 1,500 | 1,531 | 1,494 | 1,517 | 31,800 | 1,517 |
| 2018-11-29 | 1,512 | 1,533 | 1,492 | 1,492 | 57,800 | 1,492 |
| 2018-11-28 | 1,490 | 1,507 | 1,477 | 1,505 | 41,000 | 1,505 |
| 2018-11-27 | 1,450 | 1,479 | 1,449 | 1,471 | 58,500 | 1,471 |
| 2018-11-26 | 1,467 | 1,467 | 1,422 | 1,429 | 65,200 | 1,429 |
| 2018-11-22 | 1,426 | 1,453 | 1,415 | 1,447 | 59,900 | 1,447 |
| 2018-11-21 | 1,407 | 1,444 | 1,388 | 1,429 | 57,000 | 1,429 |
| 2018-11-20 | 1,495 | 1,498 | 1,433 | 1,450 | 65,000 | 1,450 |
| 2018-11-19 | 1,475 | 1,511 | 1,466 | 1,494 | 64,800 | 1,494 |
| 2018-11-16 | 1,549 | 1,549 | 1,471 | 1,478 | 110,900 | 1,478 |
| 2018-11-15 | 1,535 | 1,549 | 1,516 | 1,532 | 51,500 | 1,532 |
| 2018-11-14 | 1,582 | 1,590 | 1,531 | 1,533 | 80,000 | 1,533 |
| 2018-11-13 | 1,563 | 1,587 | 1,545 | 1,573 | 90,400 | 1,573 |
| 2018-11-12 | 1,618 | 1,650 | 1,585 | 1,601 | 83,500 | 1,601 |
| 2018-11-09 | 1,647 | 1,649 | 1,615 | 1,625 | 121,000 | 1,625 |
| 2018-11-08 | 1,579 | 1,651 | 1,575 | 1,646 | 164,600 | 1,646 |
| 2018-11-07 | 1,585 | 1,601 | 1,559 | 1,566 | 88,600 | 1,566 |
| 2018-11-06 | 1,612 | 1,613 | 1,562 | 1,574 | 90,800 | 1,574 |
| 2018-11-05 | 1,643 | 1,643 | 1,562 | 1,598 | 182,900 | 1,598 |
| 2018-11-02 | 1,565 | 1,608 | 1,555 | 1,593 | 168,500 | 1,593 |
| 2018-11-01 | 1,580 | 1,608 | 1,500 | 1,525 | 400,800 | 1,525 |
| 2018-10-31 | 1,849 | 1,849 | 1,761 | 1,814 | 88,300 | 1,814 |
| 2018-10-30 | 1,668 | 1,771 | 1,668 | 1,769 | 113,200 | 1,769 |
| 2018-10-29 | 1,700 | 1,751 | 1,682 | 1,682 | 75,100 | 1,682 |
| 2018-10-26 | 1,784 | 1,795 | 1,682 | 1,700 | 70,800 | 1,700 |
| 2018-10-25 | 1,823 | 1,825 | 1,768 | 1,779 | 70,100 | 1,779 |
| 2018-10-24 | 1,886 | 1,893 | 1,845 | 1,876 | 47,800 | 1,876 |
| 2018-10-23 | 1,927 | 1,927 | 1,872 | 1,873 | 45,900 | 1,873 |
| 2018-10-22 | 1,931 | 1,943 | 1,894 | 1,927 | 32,100 | 1,927 |
| 2018-10-19 | 1,908 | 1,939 | 1,886 | 1,931 | 35,200 | 1,931 |
| 2018-10-18 | 1,971 | 1,988 | 1,913 | 1,922 | 39,700 | 1,922 |
| 2018-10-17 | 1,935 | 1,961 | 1,905 | 1,961 | 79,300 | 1,961 |
| 2018-10-16 | 1,920 | 1,936 | 1,841 | 1,865 | 54,700 | 1,865 |
| 2018-10-15 | 1,908 | 1,959 | 1,903 | 1,920 | 71,900 | 1,920 |
| 2018-10-12 | 1,851 | 1,908 | 1,850 | 1,894 | 50,700 | 1,894 |
| 2018-10-11 | 1,887 | 1,914 | 1,852 | 1,863 | 75,100 | 1,863 |
| 2018-10-10 | 1,971 | 1,996 | 1,930 | 1,954 | 34,300 | 1,954 |
| 2018-10-09 | 2,000 | 2,004 | 1,962 | 1,980 | 30,600 | 1,980 |
| 2018-10-05 | 1,987 | 2,024 | 1,970 | 1,999 | 44,300 | 1,999 |
| 2018-10-04 | 2,034 | 2,045 | 1,985 | 2,021 | 42,300 | 2,021 |
| 2018-10-03 | 2,080 | 2,080 | 2,016 | 2,029 | 59,300 | 2,029 |
| 2018-10-02 | 2,162 | 2,193 | 2,053 | 2,083 | 89,300 | 2,083 |
| 2018-10-01 | 2,144 | 2,187 | 2,088 | 2,151 | 87,100 | 2,151 |
| 2018-09-28 | 2,095 | 2,178 | 2,080 | 2,138 | 110,600 | 2,138 |
| 2018-09-27 | 2,028 | 2,087 | 1,982 | 2,071 | 97,200 | 2,071 |
| 2018-09-26 | 2,025 | 2,031 | 1,990 | 2,029 | 56,200 | 2,029 |
| 2018-09-25 | 1,971 | 2,020 | 1,947 | 2,020 | 51,300 | 2,020 |
| 2018-09-21 | 1,950 | 1,973 | 1,946 | 1,948 | 28,800 | 1,948 |
| 2018-09-20 | 1,985 | 1,985 | 1,931 | 1,951 | 56,900 | 1,951 |
| 2018-09-19 | 2,000 | 2,003 | 1,944 | 1,993 | 47,800 | 1,993 |
| 2018-09-18 | 1,949 | 1,985 | 1,911 | 1,983 | 74,400 | 1,983 |
| 2018-09-14 | 1,938 | 1,950 | 1,907 | 1,937 | 50,600 | 1,937 |
| 2018-09-13 | 1,891 | 1,956 | 1,887 | 1,913 | 51,500 | 1,913 |
| 2018-09-12 | 1,949 | 1,957 | 1,867 | 1,893 | 41,400 | 1,893 |
| 2018-09-11 | 1,927 | 1,980 | 1,917 | 1,932 | 33,100 | 1,932 |
| 2018-09-10 | 1,930 | 1,980 | 1,917 | 1,943 | 39,300 | 1,943 |
| 2018-09-07 | 1,945 | 1,982 | 1,931 | 1,944 | 25,300 | 1,944 |
| 2018-09-06 | 1,982 | 1,983 | 1,937 | 1,953 | 35,100 | 1,953 |
| 2018-09-05 | 2,015 | 2,019 | 1,970 | 1,997 | 31,100 | 1,997 |
| 2018-09-04 | 1,956 | 2,023 | 1,954 | 2,011 | 37,700 | 2,011 |
| 2018-09-03 | 2,019 | 2,074 | 1,968 | 1,970 | 42,700 | 1,970 |
| 2018-08-31 | 1,990 | 2,040 | 1,979 | 2,012 | 62,100 | 2,012 |
| 2018-08-30 | 1,973 | 2,008 | 1,949 | 1,995 | 55,100 | 1,995 |
| 2018-08-29 | 2,000 | 2,002 | 1,973 | 1,975 | 25,000 | 1,975 |
| 2018-08-28 | 1,980 | 1,999 | 1,969 | 1,986 | 38,500 | 1,986 |
| 2018-08-27 | 1,990 | 1,990 | 1,946 | 1,961 | 36,600 | 1,961 |
| 2018-08-24 | 1,900 | 1,948 | 1,899 | 1,940 | 56,200 | 1,940 |
| 2018-08-23 | 1,859 | 1,898 | 1,839 | 1,892 | 49,500 | 1,892 |
| 2018-08-22 | 1,858 | 1,869 | 1,817 | 1,859 | 43,800 | 1,859 |
| 2018-08-21 | 1,821 | 1,894 | 1,821 | 1,860 | 55,100 | 1,860 |
| 2018-08-20 | 1,870 | 1,880 | 1,810 | 1,839 | 49,500 | 1,839 |
| 2018-08-17 | 1,856 | 1,889 | 1,852 | 1,875 | 28,800 | 1,875 |
| 2018-08-16 | 1,840 | 1,883 | 1,831 | 1,860 | 35,400 | 1,860 |
| 2018-08-15 | 1,890 | 1,915 | 1,847 | 1,858 | 32,000 | 1,858 |
| 2018-08-14 | 1,853 | 1,889 | 1,831 | 1,880 | 54,500 | 1,880 |
| 2018-08-13 | 1,864 | 1,898 | 1,836 | 1,858 | 88,200 | 1,858 |
| 2018-08-10 | 1,900 | 1,905 | 1,867 | 1,876 | 50,300 | 1,876 |
| 2018-08-09 | 1,875 | 1,906 | 1,836 | 1,900 | 64,700 | 1,900 |
| 2018-08-08 | 1,827 | 1,894 | 1,827 | 1,873 | 95,400 | 1,873 |
| 2018-08-07 | 1,955 | 1,960 | 1,822 | 1,827 | 136,200 | 1,827 |
| 2018-08-06 | 1,946 | 2,010 | 1,945 | 1,991 | 63,500 | 1,991 |
| 2018-08-03 | 1,970 | 2,044 | 1,955 | 1,962 | 115,500 | 1,962 |
| 2018-08-02 | 1,987 | 2,040 | 1,962 | 1,978 | 267,100 | 1,978 |
| 2018-08-01 | 2,000 | 2,087 | 1,914 | 1,981 | 352,100 | 1,981 |
| 2018-07-31 | 1,760 | 1,794 | 1,730 | 1,787 | 53,500 | 1,787 |
| 2018-07-30 | 1,770 | 1,793 | 1,751 | 1,773 | 37,700 | 1,773 |
| 2018-07-27 | 1,725 | 1,780 | 1,725 | 1,780 | 54,800 | 1,780 |
| 2018-07-26 | 1,728 | 1,743 | 1,709 | 1,725 | 36,300 | 1,725 |
| 2018-07-25 | 1,710 | 1,723 | 1,694 | 1,704 | 60,300 | 1,704 |
| 2018-07-24 | 1,740 | 1,740 | 1,717 | 1,721 | 41,100 | 1,721 |
| 2018-07-23 | 1,758 | 1,761 | 1,731 | 1,733 | 32,700 | 1,733 |
| 2018-07-20 | 1,762 | 1,771 | 1,739 | 1,758 | 27,600 | 1,758 |
| 2018-07-19 | 1,758 | 1,761 | 1,729 | 1,757 | 31,400 | 1,757 |
| 2018-07-18 | 1,747 | 1,757 | 1,735 | 1,751 | 17,800 | 1,751 |
| 2018-07-17 | 1,752 | 1,752 | 1,710 | 1,727 | 52,800 | 1,727 |
| 2018-07-13 | 1,751 | 1,754 | 1,730 | 1,735 | 19,900 | 1,735 |
| 2018-07-12 | 1,757 | 1,758 | 1,735 | 1,738 | 21,700 | 1,738 |
| 2018-07-11 | 1,720 | 1,759 | 1,709 | 1,745 | 45,600 | 1,745 |
| 2018-07-10 | 1,719 | 1,733 | 1,705 | 1,711 | 39,300 | 1,711 |
| 2018-07-09 | 1,690 | 1,729 | 1,664 | 1,724 | 32,900 | 1,724 |
| 2018-07-06 | 1,681 | 1,689 | 1,658 | 1,689 | 25,100 | 1,689 |
| 2018-07-05 | 1,699 | 1,727 | 1,655 | 1,663 | 64,000 | 1,663 |
| 2018-07-04 | 1,659 | 1,690 | 1,646 | 1,683 | 24,700 | 1,683 |
| 2018-07-03 | 1,683 | 1,705 | 1,641 | 1,661 | 63,200 | 1,661 |
| 2018-07-02 | 1,728 | 1,740 | 1,672 | 1,672 | 50,900 | 1,672 |
| 2018-06-29 | 1,732 | 1,758 | 1,727 | 1,737 | 22,300 | 1,737 |
| 2018-06-28 | 1,747 | 1,747 | 1,703 | 1,733 | 28,100 | 1,733 |
| 2018-06-27 | 1,729 | 1,762 | 1,721 | 1,749 | 30,300 | 1,749 |
| 2018-06-26 | 1,710 | 1,724 | 1,687 | 1,716 | 31,700 | 1,716 |
| 2018-06-25 | 1,772 | 1,783 | 1,716 | 1,725 | 34,300 | 1,725 |
| 2018-06-22 | 1,713 | 1,759 | 1,706 | 1,758 | 86,400 | 1,758 |
| 2018-06-21 | 1,709 | 1,747 | 1,709 | 1,724 | 45,100 | 1,724 |
| 2018-06-20 | 1,729 | 1,752 | 1,686 | 1,719 | 53,900 | 1,719 |
| 2018-06-19 | 1,817 | 1,823 | 1,739 | 1,746 | 61,300 | 1,746 |
| 2018-06-18 | 1,854 | 1,854 | 1,799 | 1,822 | 35,600 | 1,822 |
| 2018-06-15 | 1,849 | 1,873 | 1,843 | 1,853 | 38,100 | 1,853 |
| 2018-06-14 | 1,861 | 1,873 | 1,832 | 1,839 | 40,100 | 1,839 |
| 2018-06-13 | 1,818 | 1,866 | 1,816 | 1,866 | 71,900 | 1,866 |
| 2018-06-12 | 1,818 | 1,826 | 1,804 | 1,821 | 59,300 | 1,821 |
| 2018-06-11 | 1,764 | 1,848 | 1,764 | 1,821 | 114,100 | 1,821 |
| 2018-06-08 | 1,712 | 1,754 | 1,676 | 1,750 | 182,800 | 1,750 |
| 2018-06-07 | 1,681 | 1,770 | 1,672 | 1,749 | 254,400 | 1,749 |
| 2018-06-06 | 1,662 | 1,679 | 1,649 | 1,665 | 67,900 | 1,665 |
| 2018-06-05 | 1,671 | 1,681 | 1,656 | 1,662 | 47,600 | 1,662 |
| 2018-06-04 | 1,698 | 1,711 | 1,665 | 1,670 | 104,900 | 1,670 |
| 2018-06-01 | 1,682 | 1,693 | 1,659 | 1,675 | 57,300 | 1,675 |
| 2018-05-31 | 1,700 | 1,701 | 1,683 | 1,693 | 48,200 | 1,693 |
| 2018-05-30 | 1,672 | 1,693 | 1,661 | 1,681 | 50,200 | 1,681 |
| 2018-05-29 | 1,705 | 1,705 | 1,681 | 1,699 | 39,000 | 1,699 |
| 2018-05-28 | 1,665 | 1,703 | 1,660 | 1,689 | 56,400 | 1,689 |
| 2018-05-25 | 1,665 | 1,672 | 1,644 | 1,654 | 48,400 | 1,654 |
| 2018-05-24 | 1,696 | 1,703 | 1,674 | 1,678 | 31,000 | 1,678 |
| 2018-05-23 | 1,680 | 1,701 | 1,674 | 1,690 | 58,000 | 1,690 |
| 2018-05-22 | 1,709 | 1,711 | 1,677 | 1,685 | 41,600 | 1,685 |
| 2018-05-21 | 1,672 | 1,704 | 1,665 | 1,700 | 80,200 | 1,700 |
| 2018-05-18 | 1,660 | 1,678 | 1,643 | 1,674 | 99,700 | 1,674 |
| 2018-05-17 | 1,668 | 1,683 | 1,660 | 1,667 | 73,300 | 1,667 |
| 2018-05-16 | 1,693 | 1,699 | 1,673 | 1,686 | 70,800 | 1,686 |
| 2018-05-15 | 1,710 | 1,716 | 1,688 | 1,702 | 69,700 | 1,702 |
| 2018-05-14 | 1,705 | 1,715 | 1,692 | 1,706 | 43,000 | 1,706 |
| 2018-05-11 | 1,705 | 1,707 | 1,690 | 1,703 | 63,400 | 1,703 |
| 2018-05-10 | 1,738 | 1,738 | 1,695 | 1,714 | 72,200 | 1,714 |
| 2018-05-09 | 1,757 | 1,757 | 1,723 | 1,738 | 39,900 | 1,738 |
| 2018-05-08 | 1,746 | 1,756 | 1,722 | 1,742 | 43,400 | 1,742 |
| 2018-05-07 | 1,720 | 1,745 | 1,676 | 1,742 | 70,200 | 1,742 |
| 2018-05-02 | 1,715 | 1,725 | 1,674 | 1,715 | 85,200 | 1,715 |
| 2018-05-01 | 1,750 | 1,750 | 1,658 | 1,707 | 161,000 | 1,707 |
| 2018-04-27 | 1,800 | 1,829 | 1,789 | 1,802 | 53,100 | 1,802 |
| 2018-04-26 | 1,780 | 1,794 | 1,750 | 1,794 | 55,800 | 1,794 |
| 2018-04-25 | 1,770 | 1,772 | 1,732 | 1,762 | 57,700 | 1,762 |
| 2018-04-24 | 1,785 | 1,785 | 1,752 | 1,761 | 38,300 | 1,761 |
| 2018-04-23 | 1,785 | 1,789 | 1,761 | 1,772 | 29,900 | 1,772 |
| 2018-04-20 | 1,750 | 1,782 | 1,749 | 1,769 | 28,500 | 1,769 |
| 2018-04-19 | 1,773 | 1,774 | 1,740 | 1,765 | 34,600 | 1,765 |
| 2018-04-18 | 1,746 | 1,773 | 1,734 | 1,761 | 30,700 | 1,761 |
| 2018-04-17 | 1,803 | 1,806 | 1,726 | 1,745 | 91,900 | 1,745 |
| 2018-04-16 | 1,815 | 1,839 | 1,792 | 1,803 | 60,800 | 1,803 |
| 2018-04-13 | 1,819 | 1,822 | 1,792 | 1,811 | 53,000 | 1,811 |
| 2018-04-12 | 1,822 | 1,844 | 1,806 | 1,808 | 39,700 | 1,808 |
| 2018-04-11 | 1,856 | 1,858 | 1,802 | 1,824 | 41,500 | 1,824 |
| 2018-04-10 | 1,890 | 1,890 | 1,836 | 1,854 | 34,400 | 1,854 |
| 2018-04-09 | 1,880 | 1,895 | 1,852 | 1,890 | 36,500 | 1,890 |
| 2018-04-06 | 1,934 | 1,943 | 1,877 | 1,880 | 38,900 | 1,880 |
| 2018-04-05 | 1,955 | 1,982 | 1,929 | 1,935 | 45,100 | 1,935 |
| 2018-04-04 | 1,947 | 1,950 | 1,904 | 1,931 | 36,200 | 1,931 |
| 2018-04-03 | 1,898 | 1,941 | 1,876 | 1,928 | 35,300 | 1,928 |
| 2018-03-30 | 1,888 | 1,917 | 1,879 | 1,903 | 41,500 | 1,903 |
| 2018-03-29 | 1,860 | 1,893 | 1,833 | 1,858 | 40,500 | 1,858 |
| 2018-03-28 | 1,858 | 1,858 | 1,805 | 1,834 | 32,100 | 1,834 |
| 2018-03-27 | 1,849 | 1,864 | 1,837 | 1,864 | 38,800 | 1,864 |
| 2018-03-26 | 1,771 | 1,813 | 1,727 | 1,812 | 64,300 | 1,812 |
| 2018-03-23 | 1,801 | 1,819 | 1,769 | 1,787 | 75,400 | 1,787 |
| 2018-03-22 | 1,851 | 1,894 | 1,850 | 1,880 | 39,800 | 1,880 |
| 2018-03-20 | 1,804 | 1,848 | 1,800 | 1,838 | 32,100 | 1,838 |
| 2018-03-19 | 1,900 | 1,907 | 1,818 | 1,844 | 46,900 | 1,844 |
| 2018-03-16 | 1,912 | 1,918 | 1,875 | 1,901 | 26,500 | 1,901 |
| 2018-03-15 | 1,901 | 1,908 | 1,872 | 1,890 | 44,200 | 1,890 |
| 2018-03-14 | 1,888 | 1,908 | 1,883 | 1,894 | 21,400 | 1,894 |
| 2018-03-13 | 1,880 | 1,912 | 1,874 | 1,909 | 29,700 | 1,909 |
| 2018-03-12 | 1,890 | 1,905 | 1,865 | 1,880 | 33,100 | 1,880 |
| 2018-03-09 | 1,890 | 1,914 | 1,864 | 1,872 | 48,200 | 1,872 |
| 2018-03-08 | 1,886 | 1,888 | 1,857 | 1,862 | 45,400 | 1,862 |
| 2018-03-07 | 1,897 | 1,939 | 1,876 | 1,886 | 58,500 | 1,886 |
| 2018-03-06 | 1,900 | 1,961 | 1,893 | 1,903 | 32,700 | 1,903 |
| 2018-03-05 | 1,910 | 1,919 | 1,851 | 1,866 | 38,800 | 1,866 |
| 2018-03-02 | 1,898 | 1,931 | 1,886 | 1,912 | 55,800 | 1,912 |
| 2018-03-01 | 1,984 | 1,988 | 1,953 | 1,962 | 50,200 | 1,962 |
| 2018-02-28 | 1,978 | 2,025 | 1,962 | 1,989 | 42,500 | 1,989 |
| 2018-02-27 | 2,059 | 2,059 | 1,978 | 1,990 | 44,000 | 1,990 |
| 2018-02-26 | 2,079 | 2,100 | 2,013 | 2,040 | 56,200 | 2,040 |
| 2018-02-23 | 2,078 | 2,078 | 2,032 | 2,048 | 31,000 | 2,048 |
| 2018-02-22 | 2,110 | 2,110 | 2,031 | 2,063 | 47,300 | 2,063 |
| 2018-02-21 | 2,073 | 2,132 | 2,039 | 2,110 | 130,200 | 2,110 |
| 2018-02-20 | 2,085 | 2,095 | 2,055 | 2,074 | 99,600 | 2,074 |
| 2018-02-19 | 2,000 | 2,082 | 1,995 | 2,066 | 200,500 | 2,066 |
| 2018-02-16 | 1,870 | 1,976 | 1,867 | 1,968 | 174,800 | 1,968 |
| 2018-02-15 | 1,808 | 1,848 | 1,785 | 1,814 | 61,000 | 1,814 |
| 2018-02-14 | 1,830 | 1,874 | 1,784 | 1,788 | 85,200 | 1,788 |
| 2018-02-13 | 1,880 | 1,889 | 1,818 | 1,820 | 89,900 | 1,820 |
| 2018-02-09 | 1,766 | 1,840 | 1,751 | 1,826 | 95,100 | 1,826 |
| 2018-02-08 | 1,810 | 1,892 | 1,810 | 1,878 | 101,300 | 1,878 |
| 2018-02-07 | 1,870 | 1,893 | 1,795 | 1,801 | 108,000 | 1,801 |
| 2018-02-06 | 1,805 | 1,863 | 1,736 | 1,799 | 199,200 | 1,799 |
| 2018-02-05 | 1,888 | 1,975 | 1,888 | 1,926 | 178,700 | 1,926 |
| 2018-02-02 | 1,855 | 1,949 | 1,850 | 1,927 | 253,500 | 1,927 |
| 2018-02-01 | 1,701 | 1,847 | 1,699 | 1,840 | 312,600 | 1,840 |
| 2018-01-31 | 1,696 | 1,712 | 1,684 | 1,688 | 74,600 | 1,688 |
| 2018-01-30 | 1,713 | 1,725 | 1,675 | 1,696 | 89,300 | 1,696 |
| 2018-01-29 | 1,744 | 1,748 | 1,713 | 1,721 | 80,800 | 1,721 |
| 2018-01-26 | 1,732 | 1,752 | 1,728 | 1,742 | 44,000 | 1,742 |
| 2018-01-25 | 1,744 | 1,747 | 1,728 | 1,729 | 47,000 | 1,729 |
| 2018-01-24 | 1,768 | 1,775 | 1,744 | 1,750 | 40,300 | 1,750 |
| 2018-01-23 | 1,757 | 1,768 | 1,750 | 1,768 | 51,200 | 1,768 |
| 2018-01-22 | 1,746 | 1,746 | 1,731 | 1,743 | 36,300 | 1,743 |
| 2018-01-19 | 1,720 | 1,758 | 1,720 | 1,752 | 38,700 | 1,752 |
| 2018-01-18 | 1,765 | 1,775 | 1,719 | 1,721 | 84,400 | 1,721 |
| 2018-01-17 | 1,776 | 1,776 | 1,749 | 1,761 | 69,900 | 1,761 |
| 2018-01-16 | 1,772 | 1,780 | 1,762 | 1,778 | 45,600 | 1,778 |
| 2018-01-15 | 1,771 | 1,782 | 1,769 | 1,777 | 36,100 | 1,777 |
| 2018-01-12 | 1,759 | 1,785 | 1,757 | 1,771 | 37,900 | 1,771 |
| 2018-01-11 | 1,758 | 1,776 | 1,751 | 1,770 | 41,900 | 1,770 |
| 2018-01-10 | 1,780 | 1,782 | 1,745 | 1,762 | 71,200 | 1,762 |
| 2018-01-09 | 1,823 | 1,824 | 1,779 | 1,782 | 75,900 | 1,782 |
| 2018-01-05 | 1,796 | 1,802 | 1,783 | 1,802 | 44,400 | 1,802 |
| 2018-01-04 | 1,800 | 1,807 | 1,782 | 1,797 | 59,200 | 1,797 |
分割・併合履歴 ： [2005-06-27]1株→2株 [2004-09-27]1株→2株
