4674 (株)クレスコ 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 | 2,960 | 2,960 | 2,838 | 2,914 | 17,900 | 728.50 |
| 2018-12-27 | 2,987 | 3,015 | 2,866 | 3,005 | 27,400 | 751.25 |
| 2018-12-26 | 2,904 | 2,923 | 2,770 | 2,837 | 25,300 | 709.25 |
| 2018-12-25 | 3,035 | 3,035 | 2,820 | 2,840 | 38,500 | 710 |
| 2018-12-21 | 2,970 | 3,010 | 2,836 | 2,985 | 33,800 | 746.25 |
| 2018-12-20 | 3,065 | 3,190 | 2,956 | 2,971 | 60,700 | 742.75 |
| 2018-12-19 | 3,140 | 3,170 | 3,065 | 3,095 | 26,900 | 773.75 |
| 2018-12-18 | 3,145 | 3,175 | 3,095 | 3,140 | 24,500 | 785 |
| 2018-12-17 | 3,310 | 3,310 | 3,205 | 3,215 | 30,100 | 803.75 |
| 2018-12-14 | 3,555 | 3,555 | 3,340 | 3,345 | 39,400 | 836.25 |
| 2018-12-13 | 3,525 | 3,555 | 3,400 | 3,545 | 28,400 | 886.25 |
| 2018-12-12 | 3,460 | 3,555 | 3,435 | 3,545 | 20,400 | 886.25 |
| 2018-12-11 | 3,600 | 3,640 | 3,450 | 3,455 | 18,500 | 863.75 |
| 2018-12-10 | 3,620 | 3,635 | 3,520 | 3,600 | 20,800 | 900 |
| 2018-12-07 | 3,660 | 3,685 | 3,605 | 3,665 | 16,000 | 916.25 |
| 2018-12-06 | 3,745 | 3,755 | 3,600 | 3,620 | 17,900 | 905 |
| 2018-12-05 | 3,670 | 3,805 | 3,655 | 3,740 | 22,200 | 935 |
| 2018-12-04 | 3,795 | 3,860 | 3,765 | 3,770 | 22,500 | 942.50 |
| 2018-12-03 | 3,875 | 3,920 | 3,780 | 3,815 | 27,500 | 953.75 |
| 2018-11-30 | 3,830 | 3,880 | 3,700 | 3,850 | 35,200 | 962.50 |
| 2018-11-29 | 3,785 | 3,830 | 3,720 | 3,820 | 26,300 | 955 |
| 2018-11-28 | 3,695 | 3,755 | 3,660 | 3,720 | 25,500 | 930 |
| 2018-11-27 | 3,625 | 3,665 | 3,560 | 3,610 | 21,200 | 902.50 |
| 2018-11-26 | 3,595 | 3,725 | 3,575 | 3,625 | 19,800 | 906.25 |
| 2018-11-22 | 3,700 | 3,715 | 3,585 | 3,635 | 26,000 | 908.75 |
| 2018-11-21 | 3,395 | 3,720 | 3,390 | 3,655 | 89,500 | 913.75 |
| 2018-11-20 | 3,455 | 3,455 | 3,390 | 3,445 | 20,300 | 861.25 |
| 2018-11-19 | 3,430 | 3,505 | 3,405 | 3,495 | 32,600 | 873.75 |
| 2018-11-16 | 3,480 | 3,585 | 3,405 | 3,430 | 24,400 | 857.50 |
| 2018-11-15 | 3,455 | 3,520 | 3,385 | 3,470 | 31,000 | 867.50 |
| 2018-11-14 | 3,515 | 3,525 | 3,470 | 3,470 | 30,800 | 867.50 |
| 2018-11-13 | 3,490 | 3,585 | 3,420 | 3,505 | 35,000 | 876.25 |
| 2018-11-12 | 3,835 | 3,855 | 3,520 | 3,520 | 88,000 | 880 |
| 2018-11-09 | 3,835 | 3,950 | 3,820 | 3,925 | 63,400 | 981.25 |
| 2018-11-08 | 3,905 | 4,045 | 3,805 | 3,905 | 142,000 | 976.25 |
| 2018-11-07 | 3,560 | 4,010 | 3,540 | 3,835 | 298,700 | 958.75 |
| 2018-11-06 | 3,345 | 3,370 | 3,190 | 3,365 | 52,600 | 841.25 |
| 2018-11-05 | 3,400 | 3,455 | 3,335 | 3,385 | 34,400 | 846.25 |
| 2018-11-02 | 3,315 | 3,460 | 3,315 | 3,450 | 45,500 | 862.50 |
| 2018-11-01 | 3,115 | 3,340 | 3,115 | 3,295 | 69,400 | 823.75 |
| 2018-10-31 | 3,190 | 3,245 | 3,090 | 3,185 | 128,000 | 796.25 |
| 2018-10-30 | 2,830 | 3,005 | 2,783 | 2,914 | 87,400 | 728.50 |
| 2018-10-29 | 2,975 | 3,055 | 2,825 | 2,830 | 74,400 | 707.50 |
| 2018-10-26 | 3,265 | 3,270 | 2,969 | 3,045 | 58,900 | 761.25 |
| 2018-10-25 | 3,290 | 3,295 | 3,185 | 3,195 | 30,000 | 798.75 |
| 2018-10-24 | 3,435 | 3,445 | 3,345 | 3,390 | 20,500 | 847.50 |
| 2018-10-23 | 3,490 | 3,495 | 3,395 | 3,410 | 22,200 | 852.50 |
| 2018-10-22 | 3,595 | 3,595 | 3,465 | 3,530 | 22,900 | 882.50 |
| 2018-10-19 | 3,505 | 3,600 | 3,475 | 3,555 | 37,100 | 888.75 |
| 2018-10-18 | 3,415 | 3,580 | 3,415 | 3,575 | 63,800 | 893.75 |
| 2018-10-17 | 3,265 | 3,380 | 3,250 | 3,375 | 29,600 | 843.75 |
| 2018-10-16 | 3,185 | 3,325 | 3,185 | 3,255 | 30,700 | 813.75 |
| 2018-10-15 | 3,270 | 3,310 | 3,165 | 3,185 | 50,700 | 796.25 |
| 2018-10-12 | 3,205 | 3,300 | 3,195 | 3,235 | 37,600 | 808.75 |
| 2018-10-11 | 3,230 | 3,310 | 3,185 | 3,250 | 43,500 | 812.50 |
| 2018-10-10 | 3,380 | 3,450 | 3,355 | 3,395 | 31,100 | 848.75 |
| 2018-10-09 | 3,275 | 3,425 | 3,255 | 3,385 | 48,700 | 846.25 |
| 2018-10-05 | 3,295 | 3,330 | 3,230 | 3,250 | 18,500 | 812.50 |
| 2018-10-04 | 3,335 | 3,370 | 3,235 | 3,300 | 23,700 | 825 |
| 2018-10-03 | 3,400 | 3,440 | 3,290 | 3,320 | 32,700 | 830 |
| 2018-10-02 | 3,480 | 3,480 | 3,365 | 3,400 | 25,400 | 850 |
| 2018-10-01 | 3,390 | 3,490 | 3,385 | 3,440 | 29,900 | 860 |
| 2018-09-28 | 3,390 | 3,475 | 3,365 | 3,405 | 41,400 | 851.25 |
| 2018-09-27 | 3,335 | 3,385 | 3,290 | 3,360 | 29,000 | 840 |
| 2018-09-26 | 3,200 | 3,335 | 3,170 | 3,305 | 49,400 | 826.25 |
| 2018-09-25 | 3,205 | 3,210 | 3,165 | 3,200 | 52,700 | 800 |
| 2018-09-21 | 3,205 | 3,215 | 3,185 | 3,200 | 34,400 | 800 |
| 2018-09-20 | 3,205 | 3,215 | 3,160 | 3,180 | 37,100 | 795 |
| 2018-09-19 | 3,210 | 3,230 | 3,190 | 3,210 | 106,100 | 802.50 |
| 2018-09-18 | 3,175 | 3,190 | 3,135 | 3,160 | 18,800 | 790 |
| 2018-09-14 | 3,200 | 3,205 | 3,150 | 3,185 | 31,100 | 796.25 |
| 2018-09-13 | 3,090 | 3,205 | 3,085 | 3,175 | 60,000 | 793.75 |
| 2018-09-12 | 3,125 | 3,130 | 3,020 | 3,050 | 31,000 | 762.50 |
| 2018-09-11 | 3,040 | 3,140 | 3,015 | 3,090 | 34,400 | 772.50 |
| 2018-09-10 | 3,025 | 3,065 | 2,980 | 3,015 | 18,900 | 753.75 |
| 2018-09-07 | 2,976 | 3,095 | 2,976 | 3,070 | 32,200 | 767.50 |
| 2018-09-06 | 3,020 | 3,045 | 2,947 | 3,000 | 44,900 | 750 |
| 2018-09-05 | 3,060 | 3,135 | 3,045 | 3,080 | 63,700 | 770 |
| 2018-09-04 | 2,908 | 3,085 | 2,906 | 3,035 | 68,600 | 758.75 |
| 2018-09-03 | 2,940 | 2,943 | 2,863 | 2,904 | 34,700 | 726 |
| 2018-08-31 | 2,865 | 2,940 | 2,856 | 2,905 | 50,400 | 726.25 |
| 2018-08-30 | 2,862 | 2,903 | 2,843 | 2,885 | 43,100 | 721.25 |
| 2018-08-29 | 2,848 | 2,882 | 2,826 | 2,840 | 47,100 | 710 |
| 2018-08-28 | 2,825 | 2,908 | 2,825 | 2,889 | 72,700 | 722.25 |
| 2018-08-27 | 2,750 | 2,806 | 2,741 | 2,792 | 35,500 | 698 |
| 2018-08-24 | 2,721 | 2,743 | 2,675 | 2,743 | 23,400 | 685.75 |
| 2018-08-23 | 2,613 | 2,710 | 2,593 | 2,699 | 34,800 | 674.75 |
| 2018-08-22 | 2,580 | 2,658 | 2,560 | 2,624 | 40,900 | 656 |
| 2018-08-21 | 2,594 | 2,594 | 2,564 | 2,580 | 29,600 | 645 |
| 2018-08-20 | 2,702 | 2,719 | 2,602 | 2,615 | 25,600 | 653.75 |
| 2018-08-17 | 2,643 | 2,711 | 2,643 | 2,702 | 17,200 | 675.50 |
| 2018-08-16 | 2,606 | 2,646 | 2,575 | 2,643 | 21,800 | 660.75 |
| 2018-08-15 | 2,719 | 2,740 | 2,616 | 2,650 | 26,300 | 662.50 |
| 2018-08-14 | 2,640 | 2,728 | 2,623 | 2,694 | 76,400 | 673.50 |
| 2018-08-13 | 2,637 | 2,644 | 2,530 | 2,552 | 68,400 | 638 |
| 2018-08-10 | 2,731 | 2,746 | 2,630 | 2,636 | 112,500 | 659 |
| 2018-08-09 | 2,750 | 2,769 | 2,716 | 2,751 | 93,400 | 687.75 |
| 2018-08-08 | 2,965 | 2,966 | 2,755 | 2,765 | 345,700 | 691.25 |
| 2018-08-07 | 3,350 | 3,390 | 3,305 | 3,385 | 35,400 | 846.25 |
| 2018-08-06 | 3,250 | 3,305 | 3,235 | 3,300 | 10,700 | 825 |
| 2018-08-03 | 3,305 | 3,330 | 3,275 | 3,280 | 15,300 | 820 |
| 2018-08-02 | 3,305 | 3,360 | 3,300 | 3,310 | 15,300 | 827.50 |
| 2018-08-01 | 3,305 | 3,320 | 3,245 | 3,265 | 21,600 | 816.25 |
| 2018-07-31 | 3,320 | 3,345 | 3,280 | 3,315 | 13,100 | 828.75 |
| 2018-07-30 | 3,365 | 3,385 | 3,305 | 3,375 | 16,100 | 843.75 |
| 2018-07-27 | 3,300 | 3,375 | 3,300 | 3,355 | 21,100 | 838.75 |
| 2018-07-26 | 3,280 | 3,320 | 3,265 | 3,300 | 23,200 | 825 |
| 2018-07-25 | 3,305 | 3,305 | 3,220 | 3,225 | 22,600 | 806.25 |
| 2018-07-24 | 3,180 | 3,215 | 3,160 | 3,165 | 12,100 | 791.25 |
| 2018-07-23 | 3,185 | 3,240 | 3,155 | 3,155 | 25,300 | 788.75 |
| 2018-07-20 | 3,195 | 3,235 | 3,190 | 3,210 | 10,000 | 802.50 |
| 2018-07-19 | 3,185 | 3,235 | 3,170 | 3,215 | 24,000 | 803.75 |
| 2018-07-18 | 3,205 | 3,225 | 3,185 | 3,205 | 21,500 | 801.25 |
| 2018-07-17 | 3,170 | 3,225 | 3,170 | 3,190 | 11,800 | 797.50 |
| 2018-07-13 | 3,180 | 3,210 | 3,140 | 3,180 | 10,600 | 795 |
| 2018-07-12 | 3,135 | 3,195 | 3,125 | 3,160 | 25,400 | 790 |
| 2018-07-11 | 3,230 | 3,235 | 3,150 | 3,150 | 22,900 | 787.50 |
| 2018-07-10 | 3,300 | 3,330 | 3,250 | 3,250 | 13,300 | 812.50 |
| 2018-07-09 | 3,260 | 3,305 | 3,245 | 3,290 | 11,600 | 822.50 |
| 2018-07-06 | 3,275 | 3,310 | 3,215 | 3,260 | 13,800 | 815 |
| 2018-07-05 | 3,285 | 3,380 | 3,280 | 3,295 | 33,800 | 823.75 |
| 2018-07-04 | 3,155 | 3,385 | 3,120 | 3,320 | 63,000 | 830 |
| 2018-07-03 | 3,115 | 3,200 | 3,110 | 3,135 | 22,400 | 783.75 |
| 2018-07-02 | 3,255 | 3,285 | 3,090 | 3,095 | 28,300 | 773.75 |
| 2018-06-29 | 3,220 | 3,295 | 3,205 | 3,255 | 27,300 | 813.75 |
| 2018-06-28 | 3,245 | 3,245 | 3,130 | 3,205 | 18,600 | 801.25 |
| 2018-06-27 | 3,145 | 3,260 | 3,145 | 3,225 | 13,700 | 806.25 |
| 2018-06-26 | 3,200 | 3,230 | 3,100 | 3,135 | 36,400 | 783.75 |
| 2018-06-25 | 3,410 | 3,410 | 3,185 | 3,205 | 46,400 | 801.25 |
| 2018-06-22 | 3,265 | 3,410 | 3,225 | 3,385 | 49,900 | 846.25 |
| 2018-06-21 | 3,320 | 3,320 | 3,285 | 3,300 | 9,500 | 825 |
| 2018-06-20 | 3,240 | 3,270 | 3,180 | 3,265 | 23,600 | 816.25 |
| 2018-06-19 | 3,335 | 3,360 | 3,245 | 3,250 | 38,200 | 812.50 |
| 2018-06-18 | 3,395 | 3,395 | 3,310 | 3,335 | 14,700 | 833.75 |
| 2018-06-15 | 3,385 | 3,400 | 3,355 | 3,385 | 10,500 | 846.25 |
| 2018-06-14 | 3,375 | 3,400 | 3,345 | 3,360 | 8,700 | 840 |
| 2018-06-13 | 3,415 | 3,415 | 3,385 | 3,400 | 7,000 | 850 |
| 2018-06-12 | 3,415 | 3,435 | 3,385 | 3,410 | 10,800 | 852.50 |
| 2018-06-11 | 3,410 | 3,430 | 3,390 | 3,415 | 10,100 | 853.75 |
| 2018-06-08 | 3,335 | 3,450 | 3,335 | 3,435 | 22,500 | 858.75 |
| 2018-06-07 | 3,355 | 3,400 | 3,355 | 3,400 | 19,100 | 850 |
| 2018-06-06 | 3,445 | 3,445 | 3,330 | 3,345 | 27,100 | 836.25 |
| 2018-06-05 | 3,470 | 3,480 | 3,425 | 3,475 | 15,700 | 868.75 |
| 2018-06-04 | 3,495 | 3,500 | 3,440 | 3,470 | 10,200 | 867.50 |
| 2018-06-01 | 3,400 | 3,455 | 3,390 | 3,450 | 16,600 | 862.50 |
| 2018-05-31 | 3,410 | 3,460 | 3,410 | 3,425 | 16,200 | 856.25 |
| 2018-05-30 | 3,395 | 3,440 | 3,365 | 3,425 | 14,600 | 856.25 |
| 2018-05-29 | 3,475 | 3,475 | 3,395 | 3,450 | 13,900 | 862.50 |
| 2018-05-28 | 3,555 | 3,555 | 3,475 | 3,490 | 10,800 | 872.50 |
| 2018-05-25 | 3,545 | 3,580 | 3,485 | 3,515 | 18,200 | 878.75 |
| 2018-05-24 | 3,595 | 3,595 | 3,530 | 3,545 | 10,000 | 886.25 |
| 2018-05-23 | 3,550 | 3,605 | 3,550 | 3,600 | 16,100 | 900 |
| 2018-05-22 | 3,505 | 3,580 | 3,505 | 3,550 | 9,500 | 887.50 |
| 2018-05-21 | 3,525 | 3,535 | 3,490 | 3,530 | 51,900 | 882.50 |
| 2018-05-18 | 3,595 | 3,595 | 3,500 | 3,530 | 29,500 | 882.50 |
| 2018-05-17 | 3,540 | 3,610 | 3,505 | 3,600 | 24,100 | 900 |
| 2018-05-16 | 3,630 | 3,630 | 3,550 | 3,565 | 31,000 | 891.25 |
| 2018-05-15 | 3,760 | 3,760 | 3,610 | 3,635 | 38,400 | 908.75 |
| 2018-05-14 | 3,785 | 3,790 | 3,735 | 3,745 | 19,300 | 936.25 |
| 2018-05-11 | 3,795 | 3,800 | 3,755 | 3,785 | 17,300 | 946.25 |
| 2018-05-10 | 3,760 | 3,785 | 3,710 | 3,770 | 16,800 | 942.50 |
| 2018-05-09 | 3,750 | 3,835 | 3,680 | 3,745 | 37,300 | 936.25 |
| 2018-05-08 | 3,800 | 3,830 | 3,785 | 3,820 | 26,500 | 955 |
| 2018-05-07 | 3,840 | 3,840 | 3,755 | 3,790 | 16,700 | 947.50 |
| 2018-05-02 | 3,740 | 3,825 | 3,740 | 3,800 | 17,900 | 950 |
| 2018-05-01 | 3,740 | 3,760 | 3,695 | 3,720 | 10,400 | 930 |
| 2018-04-27 | 3,775 | 3,800 | 3,740 | 3,770 | 14,400 | 942.50 |
| 2018-04-26 | 3,735 | 3,785 | 3,675 | 3,755 | 22,700 | 938.75 |
| 2018-04-25 | 3,725 | 3,760 | 3,665 | 3,735 | 15,500 | 933.75 |
| 2018-04-24 | 3,710 | 3,730 | 3,670 | 3,725 | 12,100 | 931.25 |
| 2018-04-23 | 3,835 | 3,835 | 3,670 | 3,690 | 20,600 | 922.50 |
| 2018-04-20 | 3,710 | 3,780 | 3,660 | 3,765 | 26,100 | 941.25 |
| 2018-04-19 | 3,745 | 3,770 | 3,690 | 3,710 | 20,000 | 927.50 |
| 2018-04-18 | 3,635 | 3,750 | 3,620 | 3,725 | 31,900 | 931.25 |
| 2018-04-17 | 3,660 | 3,675 | 3,530 | 3,620 | 20,400 | 905 |
| 2018-04-16 | 3,715 | 3,715 | 3,570 | 3,650 | 19,900 | 912.50 |
| 2018-04-13 | 3,690 | 3,690 | 3,615 | 3,675 | 16,300 | 918.75 |
| 2018-04-12 | 3,605 | 3,705 | 3,605 | 3,625 | 27,100 | 906.25 |
| 2018-04-11 | 3,695 | 3,695 | 3,580 | 3,605 | 32,600 | 901.25 |
| 2018-04-10 | 3,760 | 3,760 | 3,650 | 3,675 | 47,600 | 918.75 |
| 2018-04-09 | 3,745 | 3,775 | 3,715 | 3,750 | 26,500 | 937.50 |
| 2018-04-06 | 3,700 | 3,765 | 3,670 | 3,745 | 51,700 | 936.25 |
| 2018-04-05 | 3,680 | 3,725 | 3,600 | 3,700 | 56,900 | 925 |
| 2018-04-04 | 3,590 | 3,655 | 3,525 | 3,630 | 48,500 | 907.50 |
| 2018-04-03 | 3,510 | 3,595 | 3,460 | 3,570 | 41,100 | 892.50 |
| 2018-03-30 | 3,520 | 3,595 | 3,485 | 3,560 | 41,100 | 890 |
| 2018-03-29 | 3,520 | 3,535 | 3,455 | 3,510 | 31,400 | 877.50 |
| 2018-03-28 | 3,470 | 3,550 | 3,445 | 3,515 | 39,900 | 878.75 |
| 2018-03-27 | 3,490 | 3,595 | 3,485 | 3,585 | 65,300 | 896.25 |
| 2018-03-26 | 3,325 | 3,440 | 3,270 | 3,400 | 46,600 | 850 |
| 2018-03-23 | 3,465 | 3,475 | 3,350 | 3,370 | 48,300 | 842.50 |
| 2018-03-22 | 3,515 | 3,570 | 3,450 | 3,560 | 48,700 | 890 |
| 2018-03-20 | 3,425 | 3,465 | 3,405 | 3,455 | 37,700 | 863.75 |
| 2018-03-19 | 3,485 | 3,520 | 3,410 | 3,470 | 37,300 | 867.50 |
| 2018-03-16 | 3,610 | 3,620 | 3,460 | 3,525 | 52,900 | 881.25 |
| 2018-03-15 | 3,510 | 3,620 | 3,460 | 3,555 | 83,000 | 888.75 |
| 2018-03-14 | 3,440 | 3,525 | 3,430 | 3,525 | 40,800 | 881.25 |
| 2018-03-13 | 3,355 | 3,440 | 3,345 | 3,440 | 47,400 | 860 |
| 2018-03-12 | 3,440 | 3,440 | 3,290 | 3,345 | 53,800 | 836.25 |
| 2018-03-09 | 3,250 | 3,370 | 3,230 | 3,360 | 98,500 | 840 |
| 2018-03-08 | 3,205 | 3,270 | 3,145 | 3,250 | 116,700 | 812.50 |
| 2018-03-07 | 3,405 | 3,415 | 3,225 | 3,225 | 187,800 | 806.25 |
| 2018-03-06 | 3,620 | 3,710 | 3,580 | 3,665 | 35,600 | 916.25 |
| 2018-03-05 | 3,670 | 3,675 | 3,480 | 3,505 | 72,000 | 876.25 |
| 2018-03-02 | 3,680 | 3,735 | 3,665 | 3,715 | 36,500 | 928.75 |
| 2018-03-01 | 3,800 | 3,825 | 3,750 | 3,770 | 67,300 | 942.50 |
| 2018-02-28 | 3,760 | 3,880 | 3,760 | 3,815 | 66,700 | 953.75 |
| 2018-02-27 | 3,750 | 3,755 | 3,660 | 3,725 | 61,100 | 931.25 |
| 2018-02-26 | 3,700 | 3,810 | 3,700 | 3,770 | 79,600 | 942.50 |
| 2018-02-23 | 3,890 | 3,895 | 3,665 | 3,685 | 107,700 | 921.25 |
| 2018-02-22 | 3,880 | 3,925 | 3,815 | 3,855 | 83,000 | 963.75 |
| 2018-02-21 | 3,785 | 3,905 | 3,765 | 3,835 | 111,800 | 958.75 |
| 2018-02-20 | 3,780 | 3,800 | 3,705 | 3,780 | 36,800 | 945 |
| 2018-02-19 | 3,745 | 3,795 | 3,705 | 3,780 | 36,200 | 945 |
| 2018-02-16 | 3,650 | 3,760 | 3,650 | 3,660 | 46,100 | 915 |
| 2018-02-15 | 3,570 | 3,675 | 3,550 | 3,640 | 32,700 | 910 |
| 2018-02-14 | 3,575 | 3,615 | 3,505 | 3,560 | 62,200 | 890 |
| 2018-02-13 | 3,735 | 3,735 | 3,590 | 3,590 | 63,700 | 897.50 |
| 2018-02-09 | 3,585 | 3,685 | 3,585 | 3,665 | 61,300 | 916.25 |
| 2018-02-08 | 3,770 | 3,785 | 3,710 | 3,725 | 71,700 | 931.25 |
| 2018-02-07 | 3,940 | 3,970 | 3,700 | 3,700 | 99,700 | 925 |
| 2018-02-06 | 3,930 | 3,965 | 3,720 | 3,770 | 237,300 | 942.50 |
| 2018-02-05 | 4,420 | 4,460 | 4,330 | 4,420 | 96,500 | 1,105 |
| 2018-02-02 | 4,450 | 4,495 | 4,395 | 4,465 | 76,100 | 1,116.25 |
| 2018-02-01 | 4,450 | 4,540 | 4,415 | 4,450 | 127,600 | 1,112.50 |
| 2018-01-31 | 4,430 | 4,460 | 4,360 | 4,370 | 71,000 | 1,092.50 |
| 2018-01-30 | 4,535 | 4,550 | 4,425 | 4,430 | 89,700 | 1,107.50 |
| 2018-01-29 | 4,705 | 4,725 | 4,535 | 4,535 | 85,100 | 1,133.75 |
| 2018-01-26 | 4,820 | 4,850 | 4,685 | 4,700 | 83,700 | 1,175 |
| 2018-01-25 | 4,800 | 4,875 | 4,800 | 4,820 | 127,500 | 1,205 |
| 2018-01-24 | 4,600 | 4,760 | 4,595 | 4,755 | 96,600 | 1,188.75 |
| 2018-01-23 | 4,580 | 4,670 | 4,540 | 4,560 | 81,700 | 1,140 |
| 2018-01-22 | 4,545 | 4,585 | 4,485 | 4,565 | 47,500 | 1,141.25 |
| 2018-01-19 | 4,460 | 4,545 | 4,445 | 4,545 | 65,600 | 1,136.25 |
| 2018-01-18 | 4,565 | 4,585 | 4,445 | 4,460 | 84,300 | 1,115 |
| 2018-01-17 | 4,590 | 4,630 | 4,510 | 4,565 | 68,100 | 1,141.25 |
| 2018-01-16 | 4,635 | 4,640 | 4,580 | 4,595 | 42,600 | 1,148.75 |
| 2018-01-15 | 4,650 | 4,735 | 4,600 | 4,635 | 81,300 | 1,158.75 |
| 2018-01-12 | 4,685 | 4,685 | 4,590 | 4,605 | 54,300 | 1,151.25 |
| 2018-01-11 | 4,600 | 4,690 | 4,565 | 4,685 | 74,800 | 1,171.25 |
| 2018-01-10 | 4,675 | 4,690 | 4,575 | 4,585 | 50,600 | 1,146.25 |
| 2018-01-09 | 4,745 | 4,755 | 4,675 | 4,705 | 37,500 | 1,176.25 |
| 2018-01-05 | 4,680 | 4,760 | 4,680 | 4,745 | 36,100 | 1,186.25 |
| 2018-01-04 | 4,670 | 4,720 | 4,615 | 4,680 | 49,100 | 1,170 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2020-01-30]1株→2株 [2009-03-26]1株→2株 [2001-03-27]1株→1.3株 [2000-03-28]1株→1.2株 [1998-03-26]1株→1.1株
