4666 パーク24(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 | 2,484 | 2,500 | 2,395 | 2,413 | 888,600 | 2,413 |
| 2018-12-27 | 2,451 | 2,513 | 2,427 | 2,500 | 877,100 | 2,500 |
| 2018-12-26 | 2,391 | 2,437 | 2,339 | 2,374 | 767,700 | 2,374 |
| 2018-12-25 | 2,400 | 2,431 | 2,331 | 2,341 | 1,370,700 | 2,341 |
| 2018-12-21 | 2,550 | 2,564 | 2,512 | 2,550 | 1,080,400 | 2,550 |
| 2018-12-20 | 2,679 | 2,702 | 2,562 | 2,566 | 1,239,700 | 2,566 |
| 2018-12-19 | 2,700 | 2,753 | 2,682 | 2,753 | 1,184,400 | 2,753 |
| 2018-12-18 | 2,774 | 2,799 | 2,604 | 2,660 | 2,435,700 | 2,660 |
| 2018-12-17 | 3,005 | 3,045 | 3,000 | 3,040 | 506,100 | 3,040 |
| 2018-12-14 | 3,055 | 3,065 | 3,010 | 3,030 | 644,400 | 3,030 |
| 2018-12-13 | 3,040 | 3,055 | 3,020 | 3,045 | 377,300 | 3,045 |
| 2018-12-12 | 3,030 | 3,060 | 3,000 | 3,025 | 491,800 | 3,025 |
| 2018-12-11 | 2,974 | 2,981 | 2,947 | 2,968 | 395,200 | 2,968 |
| 2018-12-10 | 2,997 | 3,000 | 2,962 | 2,981 | 348,700 | 2,981 |
| 2018-12-07 | 2,975 | 3,035 | 2,967 | 3,035 | 489,000 | 3,035 |
| 2018-12-06 | 3,025 | 3,030 | 2,947 | 2,974 | 540,800 | 2,974 |
| 2018-12-05 | 2,986 | 3,035 | 2,977 | 3,035 | 407,300 | 3,035 |
| 2018-12-04 | 3,080 | 3,080 | 3,025 | 3,035 | 701,600 | 3,035 |
| 2018-12-03 | 3,070 | 3,075 | 3,035 | 3,065 | 488,700 | 3,065 |
| 2018-11-30 | 2,980 | 3,070 | 2,967 | 3,065 | 1,057,700 | 3,065 |
| 2018-11-29 | 2,945 | 2,975 | 2,933 | 2,960 | 775,200 | 2,960 |
| 2018-11-28 | 2,923 | 2,935 | 2,895 | 2,923 | 714,300 | 2,923 |
| 2018-11-27 | 2,941 | 2,947 | 2,910 | 2,920 | 549,300 | 2,920 |
| 2018-11-26 | 2,912 | 2,941 | 2,889 | 2,925 | 841,500 | 2,925 |
| 2018-11-22 | 2,910 | 2,958 | 2,905 | 2,940 | 648,300 | 2,940 |
| 2018-11-21 | 2,935 | 2,962 | 2,919 | 2,919 | 609,800 | 2,919 |
| 2018-11-20 | 3,010 | 3,040 | 2,960 | 2,960 | 963,300 | 2,960 |
| 2018-11-19 | 3,010 | 3,035 | 3,005 | 3,005 | 807,000 | 3,005 |
| 2018-11-16 | 3,005 | 3,045 | 2,986 | 3,000 | 940,100 | 3,000 |
| 2018-11-15 | 2,963 | 3,005 | 2,955 | 3,000 | 335,500 | 3,000 |
| 2018-11-14 | 2,995 | 3,015 | 2,959 | 2,972 | 429,300 | 2,972 |
| 2018-11-13 | 2,978 | 2,999 | 2,950 | 2,982 | 541,900 | 2,982 |
| 2018-11-12 | 3,015 | 3,030 | 3,005 | 3,015 | 401,400 | 3,015 |
| 2018-11-09 | 2,995 | 3,035 | 2,995 | 3,015 | 545,400 | 3,015 |
| 2018-11-08 | 2,988 | 3,015 | 2,975 | 2,978 | 627,700 | 2,978 |
| 2018-11-07 | 2,914 | 2,978 | 2,902 | 2,958 | 609,900 | 2,958 |
| 2018-11-06 | 2,907 | 2,932 | 2,897 | 2,917 | 614,900 | 2,917 |
| 2018-11-05 | 2,900 | 2,927 | 2,862 | 2,892 | 892,400 | 2,892 |
| 2018-11-02 | 2,987 | 2,997 | 2,938 | 2,956 | 797,900 | 2,956 |
| 2018-11-01 | 2,976 | 2,986 | 2,947 | 2,971 | 608,100 | 2,971 |
| 2018-10-31 | 2,933 | 2,976 | 2,916 | 2,971 | 678,400 | 2,971 |
| 2018-10-30 | 2,875 | 2,918 | 2,835 | 2,907 | 900,100 | 2,907 |
| 2018-10-29 | 2,914 | 2,989 | 2,830 | 2,875 | 1,367,400 | 2,875 |
| 2018-10-26 | 3,065 | 3,070 | 2,958 | 2,980 | 3,019,100 | 2,980 |
| 2018-10-25 | 3,140 | 3,145 | 3,075 | 3,075 | 1,775,000 | 3,075 |
| 2018-10-24 | 3,240 | 3,240 | 3,190 | 3,200 | 897,400 | 3,200 |
| 2018-10-23 | 3,230 | 3,230 | 3,165 | 3,175 | 639,200 | 3,175 |
| 2018-10-22 | 3,225 | 3,240 | 3,210 | 3,225 | 699,000 | 3,225 |
| 2018-10-19 | 3,220 | 3,255 | 3,195 | 3,240 | 843,800 | 3,240 |
| 2018-10-18 | 3,215 | 3,245 | 3,210 | 3,230 | 593,300 | 3,230 |
| 2018-10-17 | 3,185 | 3,205 | 3,155 | 3,200 | 675,700 | 3,200 |
| 2018-10-16 | 3,090 | 3,135 | 3,080 | 3,135 | 619,700 | 3,135 |
| 2018-10-15 | 3,170 | 3,180 | 3,075 | 3,090 | 1,154,100 | 3,090 |
| 2018-10-12 | 3,250 | 3,250 | 3,140 | 3,145 | 2,768,700 | 3,145 |
| 2018-10-11 | 3,450 | 3,475 | 3,405 | 3,420 | 1,124,800 | 3,420 |
| 2018-10-10 | 3,460 | 3,520 | 3,455 | 3,510 | 828,500 | 3,510 |
| 2018-10-09 | 3,475 | 3,490 | 3,445 | 3,450 | 787,000 | 3,450 |
| 2018-10-05 | 3,375 | 3,460 | 3,370 | 3,445 | 760,200 | 3,445 |
| 2018-10-04 | 3,455 | 3,455 | 3,365 | 3,390 | 862,100 | 3,390 |
| 2018-10-03 | 3,450 | 3,475 | 3,410 | 3,425 | 765,900 | 3,425 |
| 2018-10-02 | 3,450 | 3,450 | 3,410 | 3,440 | 512,900 | 3,440 |
| 2018-10-01 | 3,430 | 3,445 | 3,405 | 3,415 | 476,100 | 3,415 |
| 2018-09-28 | 3,415 | 3,435 | 3,400 | 3,435 | 473,300 | 3,435 |
| 2018-09-27 | 3,440 | 3,475 | 3,400 | 3,405 | 588,800 | 3,405 |
| 2018-09-26 | 3,405 | 3,450 | 3,390 | 3,435 | 543,500 | 3,435 |
| 2018-09-25 | 3,380 | 3,415 | 3,370 | 3,415 | 615,600 | 3,415 |
| 2018-09-21 | 3,385 | 3,395 | 3,340 | 3,365 | 893,500 | 3,365 |
| 2018-09-20 | 3,360 | 3,380 | 3,320 | 3,375 | 536,000 | 3,375 |
| 2018-09-19 | 3,340 | 3,370 | 3,295 | 3,365 | 848,600 | 3,365 |
| 2018-09-18 | 3,390 | 3,390 | 3,280 | 3,300 | 1,371,300 | 3,300 |
| 2018-09-14 | 3,480 | 3,495 | 3,445 | 3,490 | 671,600 | 3,490 |
| 2018-09-13 | 3,405 | 3,470 | 3,405 | 3,465 | 726,900 | 3,465 |
| 2018-09-12 | 3,335 | 3,405 | 3,310 | 3,400 | 569,300 | 3,400 |
| 2018-09-11 | 3,310 | 3,350 | 3,300 | 3,345 | 516,600 | 3,345 |
| 2018-09-10 | 3,250 | 3,305 | 3,230 | 3,290 | 427,800 | 3,290 |
| 2018-09-07 | 3,200 | 3,240 | 3,190 | 3,240 | 424,500 | 3,240 |
| 2018-09-06 | 3,185 | 3,235 | 3,175 | 3,230 | 475,100 | 3,230 |
| 2018-09-05 | 3,210 | 3,225 | 3,190 | 3,200 | 525,600 | 3,200 |
| 2018-09-04 | 3,245 | 3,250 | 3,210 | 3,225 | 355,600 | 3,225 |
| 2018-09-03 | 3,270 | 3,270 | 3,205 | 3,240 | 627,500 | 3,240 |
| 2018-08-31 | 3,250 | 3,380 | 3,240 | 3,260 | 2,150,300 | 3,260 |
| 2018-08-30 | 3,380 | 3,390 | 3,265 | 3,320 | 884,500 | 3,320 |
| 2018-08-29 | 3,310 | 3,365 | 3,285 | 3,350 | 462,900 | 3,350 |
| 2018-08-28 | 3,370 | 3,375 | 3,320 | 3,330 | 547,800 | 3,330 |
| 2018-08-27 | 3,255 | 3,335 | 3,250 | 3,335 | 679,500 | 3,335 |
| 2018-08-24 | 3,205 | 3,260 | 3,205 | 3,250 | 490,000 | 3,250 |
| 2018-08-23 | 3,210 | 3,230 | 3,195 | 3,205 | 300,600 | 3,205 |
| 2018-08-22 | 3,175 | 3,210 | 3,155 | 3,200 | 313,400 | 3,200 |
| 2018-08-21 | 3,180 | 3,210 | 3,170 | 3,185 | 327,400 | 3,185 |
| 2018-08-20 | 3,220 | 3,235 | 3,185 | 3,215 | 522,300 | 3,215 |
| 2018-08-17 | 3,200 | 3,240 | 3,165 | 3,210 | 652,500 | 3,210 |
| 2018-08-16 | 3,120 | 3,225 | 3,115 | 3,205 | 1,410,200 | 3,205 |
| 2018-08-15 | 3,110 | 3,145 | 3,090 | 3,120 | 382,600 | 3,120 |
| 2018-08-14 | 3,070 | 3,150 | 3,055 | 3,140 | 744,600 | 3,140 |
| 2018-08-13 | 3,025 | 3,030 | 3,000 | 3,010 | 312,500 | 3,010 |
| 2018-08-10 | 3,045 | 3,060 | 3,025 | 3,040 | 309,300 | 3,040 |
| 2018-08-09 | 3,025 | 3,045 | 3,015 | 3,030 | 279,500 | 3,030 |
| 2018-08-08 | 3,040 | 3,065 | 3,015 | 3,035 | 347,300 | 3,035 |
| 2018-08-07 | 3,005 | 3,040 | 2,987 | 3,040 | 271,400 | 3,040 |
| 2018-08-06 | 3,025 | 3,035 | 2,998 | 3,010 | 320,700 | 3,010 |
| 2018-08-03 | 3,065 | 3,075 | 3,015 | 3,025 | 511,400 | 3,025 |
| 2018-08-02 | 3,110 | 3,130 | 3,070 | 3,090 | 424,400 | 3,090 |
| 2018-08-01 | 3,135 | 3,140 | 3,095 | 3,095 | 331,700 | 3,095 |
| 2018-07-31 | 3,145 | 3,160 | 3,115 | 3,140 | 424,200 | 3,140 |
| 2018-07-30 | 3,135 | 3,185 | 3,105 | 3,170 | 417,200 | 3,170 |
| 2018-07-27 | 3,130 | 3,160 | 3,125 | 3,150 | 311,900 | 3,150 |
| 2018-07-26 | 3,115 | 3,145 | 3,100 | 3,125 | 325,100 | 3,125 |
| 2018-07-25 | 3,110 | 3,120 | 3,080 | 3,095 | 268,700 | 3,095 |
| 2018-07-24 | 3,110 | 3,120 | 3,075 | 3,085 | 334,100 | 3,085 |
| 2018-07-23 | 3,100 | 3,115 | 3,075 | 3,110 | 355,300 | 3,110 |
| 2018-07-20 | 3,060 | 3,075 | 3,040 | 3,075 | 293,700 | 3,075 |
| 2018-07-19 | 3,075 | 3,095 | 3,060 | 3,075 | 279,500 | 3,075 |
| 2018-07-18 | 3,100 | 3,120 | 3,060 | 3,085 | 366,700 | 3,085 |
| 2018-07-17 | 3,055 | 3,090 | 3,055 | 3,090 | 426,300 | 3,090 |
| 2018-07-13 | 3,055 | 3,055 | 3,015 | 3,035 | 448,300 | 3,035 |
| 2018-07-12 | 3,045 | 3,085 | 3,040 | 3,065 | 526,200 | 3,065 |
| 2018-07-11 | 3,035 | 3,065 | 3,005 | 3,045 | 678,100 | 3,045 |
| 2018-07-10 | 3,080 | 3,100 | 3,055 | 3,060 | 587,400 | 3,060 |
| 2018-07-09 | 2,997 | 3,090 | 2,991 | 3,090 | 670,400 | 3,090 |
| 2018-07-06 | 2,969 | 2,998 | 2,942 | 2,993 | 745,000 | 2,993 |
| 2018-07-05 | 2,964 | 2,976 | 2,916 | 2,941 | 444,100 | 2,941 |
| 2018-07-04 | 2,877 | 2,993 | 2,871 | 2,982 | 1,007,300 | 2,982 |
| 2018-07-03 | 2,909 | 2,918 | 2,851 | 2,875 | 503,300 | 2,875 |
| 2018-07-02 | 3,010 | 3,010 | 2,907 | 2,910 | 507,400 | 2,910 |
| 2018-06-29 | 3,015 | 3,025 | 2,997 | 3,015 | 381,700 | 3,015 |
| 2018-06-28 | 2,990 | 3,005 | 2,958 | 3,005 | 489,700 | 3,005 |
| 2018-06-27 | 2,970 | 3,010 | 2,961 | 3,010 | 353,100 | 3,010 |
| 2018-06-26 | 2,981 | 2,981 | 2,931 | 2,971 | 497,700 | 2,971 |
| 2018-06-25 | 3,030 | 3,035 | 2,979 | 2,982 | 469,000 | 2,982 |
| 2018-06-22 | 2,992 | 3,025 | 2,988 | 3,025 | 512,300 | 3,025 |
| 2018-06-21 | 2,967 | 3,010 | 2,963 | 2,985 | 458,800 | 2,985 |
| 2018-06-20 | 2,987 | 2,993 | 2,957 | 2,989 | 541,500 | 2,989 |
| 2018-06-19 | 2,987 | 3,040 | 2,969 | 2,982 | 616,100 | 2,982 |
| 2018-06-18 | 2,995 | 3,005 | 2,961 | 2,973 | 501,500 | 2,973 |
| 2018-06-15 | 3,035 | 3,050 | 2,985 | 2,994 | 874,100 | 2,994 |
| 2018-06-14 | 3,005 | 3,060 | 2,993 | 3,030 | 800,000 | 3,030 |
| 2018-06-13 | 2,963 | 3,010 | 2,954 | 3,000 | 554,600 | 3,000 |
| 2018-06-12 | 2,906 | 2,973 | 2,899 | 2,966 | 766,300 | 2,966 |
| 2018-06-11 | 2,890 | 2,908 | 2,873 | 2,893 | 397,500 | 2,893 |
| 2018-06-08 | 2,865 | 2,892 | 2,862 | 2,879 | 645,200 | 2,879 |
| 2018-06-07 | 2,880 | 2,886 | 2,862 | 2,881 | 625,600 | 2,881 |
| 2018-06-06 | 2,923 | 2,929 | 2,872 | 2,884 | 683,600 | 2,884 |
| 2018-06-05 | 2,958 | 2,966 | 2,911 | 2,921 | 820,600 | 2,921 |
| 2018-06-04 | 2,971 | 2,971 | 2,901 | 2,923 | 855,800 | 2,923 |
| 2018-06-01 | 2,889 | 2,978 | 2,876 | 2,921 | 1,336,200 | 2,921 |
| 2018-05-31 | 3,005 | 3,015 | 2,934 | 2,938 | 1,871,700 | 2,938 |
| 2018-05-30 | 3,000 | 3,040 | 2,996 | 3,010 | 1,122,200 | 3,010 |
| 2018-05-29 | 3,005 | 3,010 | 2,978 | 2,986 | 581,900 | 2,986 |
| 2018-05-28 | 2,999 | 3,025 | 2,992 | 3,010 | 405,000 | 3,010 |
| 2018-05-25 | 2,953 | 2,987 | 2,948 | 2,982 | 609,800 | 2,982 |
| 2018-05-24 | 2,974 | 3,015 | 2,964 | 2,966 | 812,400 | 2,966 |
| 2018-05-23 | 3,025 | 3,080 | 2,968 | 2,973 | 1,442,700 | 2,973 |
| 2018-05-22 | 3,075 | 3,080 | 3,030 | 3,035 | 314,900 | 3,035 |
| 2018-05-21 | 3,100 | 3,100 | 3,060 | 3,060 | 398,300 | 3,060 |
| 2018-05-18 | 3,050 | 3,060 | 3,035 | 3,060 | 402,700 | 3,060 |
| 2018-05-17 | 3,000 | 3,020 | 2,988 | 3,015 | 623,100 | 3,015 |
| 2018-05-16 | 2,991 | 3,015 | 2,987 | 3,000 | 598,200 | 3,000 |
| 2018-05-15 | 3,020 | 3,035 | 2,991 | 3,005 | 598,900 | 3,005 |
| 2018-05-14 | 3,040 | 3,065 | 3,025 | 3,030 | 673,600 | 3,030 |
| 2018-05-11 | 3,055 | 3,095 | 3,050 | 3,065 | 571,500 | 3,065 |
| 2018-05-10 | 3,110 | 3,115 | 3,065 | 3,100 | 673,600 | 3,100 |
| 2018-05-09 | 3,170 | 3,170 | 3,130 | 3,145 | 471,500 | 3,145 |
| 2018-05-08 | 3,185 | 3,185 | 3,145 | 3,170 | 450,400 | 3,170 |
| 2018-05-07 | 3,125 | 3,180 | 3,125 | 3,175 | 662,900 | 3,175 |
| 2018-05-02 | 3,105 | 3,115 | 3,080 | 3,095 | 504,500 | 3,095 |
| 2018-05-01 | 3,100 | 3,125 | 3,085 | 3,115 | 372,700 | 3,115 |
| 2018-04-27 | 3,060 | 3,110 | 3,060 | 3,100 | 566,200 | 3,100 |
| 2018-04-26 | 3,070 | 3,095 | 3,050 | 3,085 | 733,100 | 3,085 |
| 2018-04-25 | 3,045 | 3,100 | 3,040 | 3,070 | 588,300 | 3,070 |
| 2018-04-24 | 3,100 | 3,100 | 3,025 | 3,060 | 550,200 | 3,060 |
| 2018-04-23 | 3,100 | 3,115 | 3,055 | 3,090 | 555,700 | 3,090 |
| 2018-04-20 | 3,035 | 3,125 | 3,035 | 3,085 | 1,087,100 | 3,085 |
| 2018-04-19 | 3,045 | 3,060 | 3,005 | 3,010 | 583,100 | 3,010 |
| 2018-04-18 | 3,005 | 3,060 | 3,005 | 3,050 | 895,800 | 3,050 |
| 2018-04-17 | 2,947 | 3,010 | 2,947 | 2,984 | 937,500 | 2,984 |
| 2018-04-16 | 2,928 | 2,947 | 2,911 | 2,938 | 512,100 | 2,938 |
| 2018-04-13 | 2,947 | 2,948 | 2,920 | 2,927 | 567,000 | 2,927 |
| 2018-04-12 | 2,913 | 2,947 | 2,913 | 2,926 | 342,700 | 2,926 |
| 2018-04-11 | 2,940 | 2,944 | 2,881 | 2,912 | 965,100 | 2,912 |
| 2018-04-10 | 2,985 | 2,998 | 2,942 | 2,945 | 869,600 | 2,945 |
| 2018-04-09 | 2,980 | 3,045 | 2,958 | 3,030 | 1,119,100 | 3,030 |
| 2018-04-06 | 2,916 | 2,979 | 2,911 | 2,956 | 753,600 | 2,956 |
| 2018-04-05 | 2,953 | 2,994 | 2,910 | 2,929 | 1,807,900 | 2,929 |
| 2018-04-04 | 2,921 | 2,924 | 2,884 | 2,919 | 1,027,200 | 2,919 |
| 2018-04-03 | 2,824 | 2,987 | 2,813 | 2,919 | 2,851,700 | 2,919 |
| 2018-03-30 | 2,886 | 2,889 | 2,834 | 2,852 | 832,800 | 2,852 |
| 2018-03-29 | 2,890 | 2,890 | 2,850 | 2,882 | 915,200 | 2,882 |
| 2018-03-28 | 2,886 | 2,889 | 2,858 | 2,888 | 677,900 | 2,888 |
| 2018-03-27 | 2,863 | 2,895 | 2,856 | 2,887 | 1,023,800 | 2,887 |
| 2018-03-26 | 2,820 | 2,842 | 2,813 | 2,842 | 953,200 | 2,842 |
| 2018-03-23 | 2,870 | 2,880 | 2,825 | 2,840 | 1,544,700 | 2,840 |
| 2018-03-22 | 2,855 | 2,894 | 2,854 | 2,885 | 1,086,700 | 2,885 |
| 2018-03-20 | 2,850 | 2,892 | 2,838 | 2,887 | 850,800 | 2,887 |
| 2018-03-19 | 2,872 | 2,880 | 2,859 | 2,871 | 1,015,800 | 2,871 |
| 2018-03-16 | 2,849 | 2,880 | 2,840 | 2,877 | 1,148,200 | 2,877 |
| 2018-03-15 | 2,820 | 2,844 | 2,808 | 2,842 | 676,700 | 2,842 |
| 2018-03-14 | 2,834 | 2,858 | 2,829 | 2,837 | 1,275,300 | 2,837 |
| 2018-03-13 | 2,775 | 2,835 | 2,770 | 2,821 | 1,544,000 | 2,821 |
| 2018-03-12 | 2,768 | 2,782 | 2,751 | 2,774 | 1,331,500 | 2,774 |
| 2018-03-09 | 2,780 | 2,800 | 2,741 | 2,758 | 1,711,100 | 2,758 |
| 2018-03-08 | 2,737 | 2,754 | 2,720 | 2,745 | 1,221,800 | 2,745 |
| 2018-03-07 | 2,680 | 2,735 | 2,671 | 2,723 | 1,525,200 | 2,723 |
| 2018-03-06 | 2,664 | 2,692 | 2,664 | 2,681 | 810,700 | 2,681 |
| 2018-03-05 | 2,674 | 2,701 | 2,631 | 2,633 | 1,134,200 | 2,633 |
| 2018-03-02 | 2,669 | 2,717 | 2,654 | 2,695 | 1,585,000 | 2,695 |
| 2018-03-01 | 2,624 | 2,750 | 2,618 | 2,692 | 4,437,100 | 2,692 |
| 2018-02-28 | 2,589 | 2,607 | 2,574 | 2,574 | 1,159,900 | 2,574 |
| 2018-02-27 | 2,611 | 2,632 | 2,594 | 2,598 | 2,246,100 | 2,598 |
| 2018-02-26 | 2,570 | 2,581 | 2,561 | 2,566 | 563,900 | 2,566 |
| 2018-02-23 | 2,553 | 2,566 | 2,548 | 2,554 | 376,400 | 2,554 |
| 2018-02-22 | 2,552 | 2,567 | 2,544 | 2,545 | 921,500 | 2,545 |
| 2018-02-21 | 2,581 | 2,588 | 2,549 | 2,555 | 1,580,500 | 2,555 |
| 2018-02-20 | 2,625 | 2,625 | 2,596 | 2,602 | 976,200 | 2,602 |
| 2018-02-19 | 2,610 | 2,654 | 2,603 | 2,638 | 2,530,600 | 2,638 |
| 2018-02-16 | 2,530 | 2,579 | 2,508 | 2,567 | 1,334,200 | 2,567 |
| 2018-02-15 | 2,550 | 2,561 | 2,521 | 2,527 | 521,600 | 2,527 |
| 2018-02-14 | 2,546 | 2,556 | 2,525 | 2,535 | 1,130,900 | 2,535 |
| 2018-02-13 | 2,583 | 2,594 | 2,545 | 2,546 | 856,700 | 2,546 |
| 2018-02-09 | 2,545 | 2,578 | 2,543 | 2,572 | 1,006,200 | 2,572 |
| 2018-02-08 | 2,594 | 2,613 | 2,587 | 2,599 | 891,100 | 2,599 |
| 2018-02-07 | 2,643 | 2,661 | 2,589 | 2,589 | 1,353,600 | 2,589 |
| 2018-02-06 | 2,612 | 2,626 | 2,571 | 2,604 | 1,764,300 | 2,604 |
| 2018-02-05 | 2,682 | 2,694 | 2,647 | 2,648 | 931,700 | 2,648 |
| 2018-02-02 | 2,712 | 2,724 | 2,685 | 2,709 | 615,500 | 2,709 |
| 2018-02-01 | 2,750 | 2,765 | 2,712 | 2,715 | 1,061,200 | 2,715 |
| 2018-01-31 | 2,789 | 2,791 | 2,727 | 2,727 | 800,600 | 2,727 |
| 2018-01-30 | 2,800 | 2,817 | 2,771 | 2,789 | 750,900 | 2,789 |
| 2018-01-29 | 2,826 | 2,834 | 2,787 | 2,791 | 736,700 | 2,791 |
| 2018-01-26 | 2,780 | 2,818 | 2,780 | 2,805 | 1,028,000 | 2,805 |
| 2018-01-25 | 2,738 | 2,773 | 2,735 | 2,767 | 1,006,900 | 2,767 |
| 2018-01-24 | 2,750 | 2,759 | 2,717 | 2,735 | 871,600 | 2,735 |
| 2018-01-23 | 2,715 | 2,733 | 2,711 | 2,715 | 576,400 | 2,715 |
| 2018-01-22 | 2,724 | 2,733 | 2,703 | 2,715 | 477,700 | 2,715 |
| 2018-01-19 | 2,672 | 2,707 | 2,672 | 2,707 | 994,000 | 2,707 |
| 2018-01-18 | 2,708 | 2,709 | 2,674 | 2,676 | 1,051,700 | 2,676 |
| 2018-01-17 | 2,725 | 2,732 | 2,696 | 2,707 | 747,500 | 2,707 |
| 2018-01-16 | 2,742 | 2,742 | 2,708 | 2,714 | 911,800 | 2,714 |
| 2018-01-15 | 2,720 | 2,749 | 2,719 | 2,743 | 565,300 | 2,743 |
| 2018-01-12 | 2,764 | 2,765 | 2,719 | 2,730 | 1,243,500 | 2,730 |
| 2018-01-11 | 2,752 | 2,777 | 2,749 | 2,764 | 584,100 | 2,764 |
| 2018-01-10 | 2,774 | 2,785 | 2,753 | 2,759 | 1,022,600 | 2,759 |
| 2018-01-09 | 2,740 | 2,779 | 2,738 | 2,761 | 1,320,400 | 2,761 |
| 2018-01-05 | 2,716 | 2,718 | 2,698 | 2,714 | 1,348,600 | 2,714 |
| 2018-01-04 | 2,723 | 2,728 | 2,700 | 2,711 | 1,052,500 | 2,711 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
