4725 (株)CAC Holdings 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 | 930 | 938 | 921 | 932 | 23,100 | 932 |
| 2018-12-27 | 919 | 930 | 904 | 924 | 28,100 | 924 |
| 2018-12-26 | 819 | 894 | 819 | 889 | 69,800 | 889 |
| 2018-12-25 | 849 | 889 | 843 | 868 | 54,400 | 868 |
| 2018-12-21 | 963 | 963 | 912 | 924 | 34,500 | 924 |
| 2018-12-20 | 991 | 1,000 | 965 | 968 | 36,900 | 968 |
| 2018-12-19 | 992 | 1,007 | 986 | 1,001 | 17,800 | 1,001 |
| 2018-12-18 | 1,004 | 1,011 | 991 | 992 | 27,100 | 992 |
| 2018-12-17 | 1,015 | 1,025 | 1,013 | 1,014 | 67,700 | 1,014 |
| 2018-12-14 | 1,039 | 1,039 | 1,023 | 1,025 | 36,000 | 1,025 |
| 2018-12-13 | 1,032 | 1,038 | 1,025 | 1,034 | 19,400 | 1,034 |
| 2018-12-12 | 1,018 | 1,030 | 1,012 | 1,024 | 17,000 | 1,024 |
| 2018-12-11 | 1,041 | 1,041 | 1,008 | 1,011 | 27,200 | 1,011 |
| 2018-12-10 | 1,034 | 1,037 | 1,015 | 1,016 | 30,200 | 1,016 |
| 2018-12-07 | 1,041 | 1,058 | 1,037 | 1,050 | 24,500 | 1,050 |
| 2018-12-06 | 1,045 | 1,054 | 1,040 | 1,052 | 26,900 | 1,052 |
| 2018-12-05 | 1,045 | 1,066 | 1,044 | 1,058 | 19,500 | 1,058 |
| 2018-12-04 | 1,082 | 1,082 | 1,061 | 1,063 | 13,200 | 1,063 |
| 2018-12-03 | 1,074 | 1,087 | 1,073 | 1,082 | 21,000 | 1,082 |
| 2018-11-30 | 1,063 | 1,081 | 1,054 | 1,074 | 19,100 | 1,074 |
| 2018-11-29 | 1,076 | 1,080 | 1,061 | 1,067 | 10,600 | 1,067 |
| 2018-11-28 | 1,042 | 1,068 | 1,039 | 1,061 | 16,400 | 1,061 |
| 2018-11-27 | 1,039 | 1,045 | 1,031 | 1,039 | 14,200 | 1,039 |
| 2018-11-26 | 1,035 | 1,037 | 1,023 | 1,035 | 14,900 | 1,035 |
| 2018-11-22 | 1,025 | 1,032 | 1,018 | 1,030 | 9,600 | 1,030 |
| 2018-11-21 | 1,018 | 1,027 | 1,015 | 1,025 | 12,500 | 1,025 |
| 2018-11-20 | 1,028 | 1,034 | 1,023 | 1,034 | 6,200 | 1,034 |
| 2018-11-19 | 1,026 | 1,037 | 1,026 | 1,034 | 6,600 | 1,034 |
| 2018-11-16 | 1,046 | 1,048 | 1,027 | 1,029 | 19,100 | 1,029 |
| 2018-11-15 | 1,046 | 1,060 | 1,043 | 1,048 | 16,100 | 1,048 |
| 2018-11-14 | 1,060 | 1,065 | 1,046 | 1,053 | 41,700 | 1,053 |
| 2018-11-13 | 1,051 | 1,076 | 1,050 | 1,071 | 25,700 | 1,071 |
| 2018-11-12 | 1,038 | 1,082 | 1,036 | 1,081 | 49,400 | 1,081 |
| 2018-11-09 | 1,015 | 1,035 | 1,011 | 1,035 | 38,600 | 1,035 |
| 2018-11-08 | 1,023 | 1,030 | 1,013 | 1,015 | 19,600 | 1,015 |
| 2018-11-07 | 1,018 | 1,031 | 1,013 | 1,021 | 21,400 | 1,021 |
| 2018-11-06 | 1,008 | 1,020 | 1,008 | 1,013 | 13,400 | 1,013 |
| 2018-11-05 | 1,005 | 1,021 | 1,005 | 1,016 | 17,300 | 1,016 |
| 2018-11-02 | 1,002 | 1,019 | 1,002 | 1,018 | 25,400 | 1,018 |
| 2018-11-01 | 1,011 | 1,019 | 1,003 | 1,006 | 21,900 | 1,006 |
| 2018-10-31 | 1,010 | 1,018 | 1,003 | 1,007 | 21,900 | 1,007 |
| 2018-10-30 | 966 | 1,004 | 966 | 1,000 | 39,800 | 1,000 |
| 2018-10-29 | 1,004 | 1,010 | 975 | 976 | 32,000 | 976 |
| 2018-10-26 | 1,020 | 1,020 | 987 | 992 | 57,200 | 992 |
| 2018-10-25 | 1,033 | 1,039 | 1,015 | 1,015 | 33,900 | 1,015 |
| 2018-10-24 | 1,058 | 1,068 | 1,040 | 1,060 | 27,400 | 1,060 |
| 2018-10-23 | 1,052 | 1,070 | 1,044 | 1,061 | 35,100 | 1,061 |
| 2018-10-22 | 1,050 | 1,062 | 1,040 | 1,056 | 17,300 | 1,056 |
| 2018-10-19 | 1,054 | 1,056 | 1,047 | 1,051 | 15,100 | 1,051 |
| 2018-10-18 | 1,053 | 1,070 | 1,048 | 1,061 | 22,600 | 1,061 |
| 2018-10-17 | 1,031 | 1,046 | 1,027 | 1,046 | 33,700 | 1,046 |
| 2018-10-16 | 1,020 | 1,030 | 1,015 | 1,019 | 35,300 | 1,019 |
| 2018-10-15 | 1,037 | 1,040 | 1,021 | 1,021 | 35,600 | 1,021 |
| 2018-10-12 | 1,037 | 1,043 | 1,032 | 1,035 | 29,200 | 1,035 |
| 2018-10-11 | 1,030 | 1,040 | 1,019 | 1,036 | 65,000 | 1,036 |
| 2018-10-10 | 1,063 | 1,070 | 1,047 | 1,047 | 43,700 | 1,047 |
| 2018-10-09 | 1,091 | 1,103 | 1,057 | 1,058 | 28,100 | 1,058 |
| 2018-10-05 | 1,115 | 1,118 | 1,103 | 1,112 | 16,100 | 1,112 |
| 2018-10-04 | 1,133 | 1,141 | 1,125 | 1,128 | 12,800 | 1,128 |
| 2018-10-03 | 1,150 | 1,154 | 1,124 | 1,124 | 17,700 | 1,124 |
| 2018-10-02 | 1,148 | 1,161 | 1,146 | 1,152 | 27,800 | 1,152 |
| 2018-10-01 | 1,161 | 1,169 | 1,152 | 1,152 | 21,500 | 1,152 |
| 2018-09-28 | 1,180 | 1,180 | 1,149 | 1,149 | 31,500 | 1,149 |
| 2018-09-27 | 1,168 | 1,191 | 1,164 | 1,176 | 52,300 | 1,176 |
| 2018-09-26 | 1,139 | 1,162 | 1,137 | 1,162 | 61,400 | 1,162 |
| 2018-09-25 | 1,105 | 1,133 | 1,103 | 1,133 | 53,200 | 1,133 |
| 2018-09-21 | 1,107 | 1,112 | 1,093 | 1,096 | 63,800 | 1,096 |
| 2018-09-20 | 1,105 | 1,114 | 1,093 | 1,107 | 34,200 | 1,107 |
| 2018-09-19 | 1,092 | 1,104 | 1,091 | 1,103 | 36,300 | 1,103 |
| 2018-09-18 | 1,073 | 1,097 | 1,063 | 1,092 | 41,000 | 1,092 |
| 2018-09-14 | 1,073 | 1,078 | 1,072 | 1,078 | 27,900 | 1,078 |
| 2018-09-13 | 1,066 | 1,077 | 1,066 | 1,073 | 19,000 | 1,073 |
| 2018-09-12 | 1,070 | 1,075 | 1,058 | 1,075 | 21,900 | 1,075 |
| 2018-09-11 | 1,071 | 1,077 | 1,057 | 1,076 | 21,500 | 1,076 |
| 2018-09-10 | 1,050 | 1,075 | 1,050 | 1,071 | 22,400 | 1,071 |
| 2018-09-07 | 1,046 | 1,065 | 1,043 | 1,060 | 19,500 | 1,060 |
| 2018-09-06 | 1,049 | 1,059 | 1,039 | 1,055 | 22,400 | 1,055 |
| 2018-09-05 | 1,059 | 1,059 | 1,041 | 1,050 | 9,700 | 1,050 |
| 2018-09-04 | 1,057 | 1,058 | 1,050 | 1,055 | 7,600 | 1,055 |
| 2018-09-03 | 1,055 | 1,062 | 1,052 | 1,052 | 25,400 | 1,052 |
| 2018-08-31 | 1,059 | 1,059 | 1,049 | 1,050 | 23,000 | 1,050 |
| 2018-08-30 | 1,064 | 1,064 | 1,055 | 1,060 | 23,700 | 1,060 |
| 2018-08-29 | 1,053 | 1,054 | 1,040 | 1,052 | 40,500 | 1,052 |
| 2018-08-28 | 1,064 | 1,064 | 1,038 | 1,042 | 58,400 | 1,042 |
| 2018-08-27 | 1,068 | 1,068 | 1,051 | 1,059 | 22,000 | 1,059 |
| 2018-08-24 | 1,044 | 1,049 | 1,038 | 1,049 | 8,500 | 1,049 |
| 2018-08-23 | 1,034 | 1,034 | 1,022 | 1,033 | 19,600 | 1,033 |
| 2018-08-22 | 1,020 | 1,040 | 1,016 | 1,037 | 17,100 | 1,037 |
| 2018-08-21 | 1,027 | 1,028 | 1,013 | 1,020 | 17,900 | 1,020 |
| 2018-08-20 | 1,028 | 1,031 | 1,020 | 1,025 | 17,600 | 1,025 |
| 2018-08-17 | 1,031 | 1,036 | 1,024 | 1,026 | 60,700 | 1,026 |
| 2018-08-16 | 1,030 | 1,031 | 1,023 | 1,029 | 13,900 | 1,029 |
| 2018-08-15 | 1,048 | 1,049 | 1,029 | 1,038 | 17,000 | 1,038 |
| 2018-08-14 | 1,040 | 1,050 | 1,033 | 1,050 | 12,800 | 1,050 |
| 2018-08-13 | 1,028 | 1,049 | 1,028 | 1,036 | 31,800 | 1,036 |
| 2018-08-10 | 1,045 | 1,052 | 1,021 | 1,047 | 46,600 | 1,047 |
| 2018-08-09 | 1,052 | 1,053 | 1,041 | 1,045 | 38,300 | 1,045 |
| 2018-08-08 | 1,050 | 1,060 | 1,050 | 1,051 | 24,500 | 1,051 |
| 2018-08-07 | 1,062 | 1,062 | 1,049 | 1,062 | 19,700 | 1,062 |
| 2018-08-06 | 1,067 | 1,081 | 1,062 | 1,064 | 23,800 | 1,064 |
| 2018-08-03 | 1,078 | 1,080 | 1,071 | 1,076 | 21,400 | 1,076 |
| 2018-08-02 | 1,076 | 1,080 | 1,065 | 1,077 | 26,100 | 1,077 |
| 2018-08-01 | 1,080 | 1,084 | 1,067 | 1,076 | 21,600 | 1,076 |
| 2018-07-31 | 1,071 | 1,082 | 1,069 | 1,079 | 17,300 | 1,079 |
| 2018-07-30 | 1,076 | 1,080 | 1,068 | 1,080 | 7,600 | 1,080 |
| 2018-07-27 | 1,082 | 1,084 | 1,063 | 1,076 | 22,000 | 1,076 |
| 2018-07-26 | 1,077 | 1,080 | 1,070 | 1,080 | 17,300 | 1,080 |
| 2018-07-25 | 1,072 | 1,077 | 1,068 | 1,076 | 35,400 | 1,076 |
| 2018-07-24 | 1,066 | 1,072 | 1,061 | 1,067 | 12,000 | 1,067 |
| 2018-07-23 | 1,063 | 1,068 | 1,059 | 1,064 | 14,200 | 1,064 |
| 2018-07-20 | 1,063 | 1,071 | 1,060 | 1,063 | 8,500 | 1,063 |
| 2018-07-19 | 1,075 | 1,075 | 1,063 | 1,072 | 17,000 | 1,072 |
| 2018-07-18 | 1,064 | 1,071 | 1,060 | 1,071 | 19,000 | 1,071 |
| 2018-07-17 | 1,068 | 1,074 | 1,063 | 1,066 | 19,100 | 1,066 |
| 2018-07-13 | 1,052 | 1,055 | 1,047 | 1,051 | 16,500 | 1,051 |
| 2018-07-12 | 1,047 | 1,057 | 1,039 | 1,047 | 23,700 | 1,047 |
| 2018-07-11 | 1,051 | 1,057 | 1,044 | 1,046 | 16,800 | 1,046 |
| 2018-07-10 | 1,059 | 1,063 | 1,051 | 1,051 | 23,900 | 1,051 |
| 2018-07-09 | 1,050 | 1,058 | 1,041 | 1,057 | 17,700 | 1,057 |
| 2018-07-06 | 1,036 | 1,062 | 1,036 | 1,054 | 43,000 | 1,054 |
| 2018-07-05 | 1,046 | 1,046 | 1,032 | 1,037 | 32,000 | 1,037 |
| 2018-07-04 | 1,052 | 1,054 | 1,036 | 1,047 | 30,600 | 1,047 |
| 2018-07-03 | 1,071 | 1,071 | 1,054 | 1,057 | 22,900 | 1,057 |
| 2018-07-02 | 1,092 | 1,098 | 1,065 | 1,070 | 23,400 | 1,070 |
| 2018-06-29 | 1,070 | 1,092 | 1,060 | 1,085 | 31,200 | 1,085 |
| 2018-06-28 | 1,070 | 1,070 | 1,051 | 1,070 | 18,600 | 1,070 |
| 2018-06-27 | 1,074 | 1,075 | 1,060 | 1,074 | 23,200 | 1,074 |
| 2018-06-26 | 1,065 | 1,078 | 1,057 | 1,078 | 48,100 | 1,078 |
| 2018-06-25 | 1,085 | 1,086 | 1,067 | 1,067 | 41,900 | 1,067 |
| 2018-06-22 | 1,064 | 1,087 | 1,063 | 1,081 | 52,800 | 1,081 |
| 2018-06-21 | 1,060 | 1,071 | 1,060 | 1,064 | 23,100 | 1,064 |
| 2018-06-20 | 1,069 | 1,069 | 1,053 | 1,063 | 22,300 | 1,063 |
| 2018-06-19 | 1,082 | 1,084 | 1,068 | 1,073 | 17,300 | 1,073 |
| 2018-06-18 | 1,096 | 1,098 | 1,077 | 1,088 | 18,000 | 1,088 |
| 2018-06-15 | 1,093 | 1,096 | 1,090 | 1,096 | 13,300 | 1,096 |
| 2018-06-14 | 1,099 | 1,101 | 1,088 | 1,093 | 31,300 | 1,093 |
| 2018-06-13 | 1,101 | 1,105 | 1,097 | 1,098 | 14,800 | 1,098 |
| 2018-06-12 | 1,107 | 1,107 | 1,098 | 1,099 | 12,600 | 1,099 |
| 2018-06-11 | 1,103 | 1,107 | 1,086 | 1,100 | 28,900 | 1,100 |
| 2018-06-08 | 1,097 | 1,104 | 1,092 | 1,102 | 35,600 | 1,102 |
| 2018-06-07 | 1,096 | 1,105 | 1,090 | 1,105 | 27,600 | 1,105 |
| 2018-06-06 | 1,092 | 1,094 | 1,086 | 1,090 | 12,600 | 1,090 |
| 2018-06-05 | 1,098 | 1,099 | 1,085 | 1,092 | 24,100 | 1,092 |
| 2018-06-04 | 1,092 | 1,097 | 1,087 | 1,096 | 23,700 | 1,096 |
| 2018-06-01 | 1,076 | 1,083 | 1,067 | 1,080 | 30,300 | 1,080 |
| 2018-05-31 | 1,072 | 1,080 | 1,066 | 1,073 | 25,800 | 1,073 |
| 2018-05-30 | 1,067 | 1,078 | 1,060 | 1,070 | 20,500 | 1,070 |
| 2018-05-29 | 1,076 | 1,082 | 1,067 | 1,071 | 19,300 | 1,071 |
| 2018-05-28 | 1,075 | 1,075 | 1,069 | 1,074 | 17,300 | 1,074 |
| 2018-05-25 | 1,065 | 1,072 | 1,062 | 1,067 | 11,900 | 1,067 |
| 2018-05-24 | 1,062 | 1,070 | 1,061 | 1,065 | 15,400 | 1,065 |
| 2018-05-23 | 1,069 | 1,076 | 1,063 | 1,064 | 34,200 | 1,064 |
| 2018-05-22 | 1,071 | 1,073 | 1,062 | 1,069 | 29,500 | 1,069 |
| 2018-05-21 | 1,077 | 1,084 | 1,070 | 1,070 | 25,000 | 1,070 |
| 2018-05-18 | 1,073 | 1,076 | 1,065 | 1,076 | 10,800 | 1,076 |
| 2018-05-17 | 1,074 | 1,078 | 1,061 | 1,064 | 31,300 | 1,064 |
| 2018-05-16 | 1,069 | 1,073 | 1,062 | 1,064 | 29,900 | 1,064 |
| 2018-05-15 | 1,081 | 1,081 | 1,057 | 1,064 | 63,700 | 1,064 |
| 2018-05-14 | 1,081 | 1,086 | 1,066 | 1,070 | 52,500 | 1,070 |
| 2018-05-11 | 1,098 | 1,101 | 1,085 | 1,093 | 28,200 | 1,093 |
| 2018-05-10 | 1,106 | 1,107 | 1,093 | 1,098 | 18,900 | 1,098 |
| 2018-05-09 | 1,105 | 1,118 | 1,101 | 1,106 | 27,900 | 1,106 |
| 2018-05-08 | 1,108 | 1,108 | 1,096 | 1,097 | 18,300 | 1,097 |
| 2018-05-07 | 1,101 | 1,102 | 1,091 | 1,097 | 34,000 | 1,097 |
| 2018-05-02 | 1,096 | 1,096 | 1,082 | 1,094 | 14,300 | 1,094 |
| 2018-05-01 | 1,098 | 1,101 | 1,084 | 1,096 | 12,200 | 1,096 |
| 2018-04-27 | 1,115 | 1,115 | 1,096 | 1,107 | 34,100 | 1,107 |
| 2018-04-26 | 1,081 | 1,120 | 1,079 | 1,105 | 65,900 | 1,105 |
| 2018-04-25 | 1,074 | 1,082 | 1,065 | 1,076 | 23,100 | 1,076 |
| 2018-04-24 | 1,075 | 1,083 | 1,075 | 1,082 | 9,200 | 1,082 |
| 2018-04-23 | 1,076 | 1,078 | 1,066 | 1,075 | 17,800 | 1,075 |
| 2018-04-20 | 1,072 | 1,080 | 1,070 | 1,072 | 16,600 | 1,072 |
| 2018-04-19 | 1,063 | 1,074 | 1,057 | 1,072 | 18,300 | 1,072 |
| 2018-04-18 | 1,049 | 1,058 | 1,045 | 1,057 | 32,100 | 1,057 |
| 2018-04-17 | 1,060 | 1,064 | 1,043 | 1,044 | 20,200 | 1,044 |
| 2018-04-16 | 1,060 | 1,062 | 1,049 | 1,060 | 18,600 | 1,060 |
| 2018-04-13 | 1,052 | 1,061 | 1,048 | 1,052 | 21,500 | 1,052 |
| 2018-04-12 | 1,044 | 1,067 | 1,038 | 1,046 | 86,600 | 1,046 |
| 2018-04-11 | 1,042 | 1,044 | 1,031 | 1,031 | 33,400 | 1,031 |
| 2018-04-10 | 1,038 | 1,048 | 1,037 | 1,042 | 21,800 | 1,042 |
| 2018-04-09 | 1,045 | 1,087 | 1,027 | 1,033 | 113,400 | 1,033 |
| 2018-04-06 | 1,073 | 1,078 | 1,044 | 1,047 | 35,100 | 1,047 |
| 2018-04-05 | 1,070 | 1,078 | 1,064 | 1,068 | 25,300 | 1,068 |
| 2018-04-04 | 1,056 | 1,071 | 1,053 | 1,062 | 26,500 | 1,062 |
| 2018-04-03 | 1,067 | 1,072 | 1,054 | 1,056 | 29,600 | 1,056 |
| 2018-03-30 | 1,079 | 1,079 | 1,068 | 1,078 | 11,700 | 1,078 |
| 2018-03-29 | 1,080 | 1,085 | 1,054 | 1,069 | 20,700 | 1,069 |
| 2018-03-28 | 1,057 | 1,075 | 1,057 | 1,069 | 19,000 | 1,069 |
| 2018-03-27 | 1,051 | 1,069 | 1,048 | 1,068 | 30,300 | 1,068 |
| 2018-03-26 | 1,030 | 1,041 | 1,016 | 1,041 | 46,000 | 1,041 |
| 2018-03-23 | 1,057 | 1,057 | 1,033 | 1,037 | 67,600 | 1,037 |
| 2018-03-22 | 1,062 | 1,063 | 1,052 | 1,059 | 17,700 | 1,059 |
| 2018-03-20 | 1,042 | 1,045 | 1,035 | 1,043 | 21,400 | 1,043 |
| 2018-03-19 | 1,061 | 1,064 | 1,044 | 1,049 | 14,100 | 1,049 |
| 2018-03-16 | 1,086 | 1,090 | 1,065 | 1,065 | 23,000 | 1,065 |
| 2018-03-15 | 1,072 | 1,096 | 1,071 | 1,095 | 32,400 | 1,095 |
| 2018-03-14 | 1,073 | 1,076 | 1,064 | 1,072 | 25,200 | 1,072 |
| 2018-03-13 | 1,055 | 1,087 | 1,055 | 1,084 | 23,600 | 1,084 |
| 2018-03-12 | 1,067 | 1,078 | 1,056 | 1,060 | 28,300 | 1,060 |
| 2018-03-09 | 1,077 | 1,084 | 1,059 | 1,063 | 20,700 | 1,063 |
| 2018-03-08 | 1,085 | 1,085 | 1,067 | 1,070 | 7,600 | 1,070 |
| 2018-03-07 | 1,104 | 1,104 | 1,073 | 1,076 | 17,500 | 1,076 |
| 2018-03-06 | 1,097 | 1,113 | 1,095 | 1,104 | 34,800 | 1,104 |
| 2018-03-05 | 1,095 | 1,103 | 1,080 | 1,085 | 20,200 | 1,085 |
| 2018-03-02 | 1,097 | 1,111 | 1,095 | 1,104 | 27,700 | 1,104 |
| 2018-03-01 | 1,136 | 1,136 | 1,110 | 1,111 | 31,200 | 1,111 |
| 2018-02-28 | 1,126 | 1,136 | 1,120 | 1,120 | 40,200 | 1,120 |
| 2018-02-27 | 1,129 | 1,129 | 1,112 | 1,120 | 22,400 | 1,120 |
| 2018-02-26 | 1,127 | 1,134 | 1,113 | 1,124 | 42,800 | 1,124 |
| 2018-02-23 | 1,126 | 1,133 | 1,121 | 1,121 | 30,400 | 1,121 |
| 2018-02-22 | 1,115 | 1,124 | 1,109 | 1,116 | 40,000 | 1,116 |
| 2018-02-21 | 1,114 | 1,124 | 1,105 | 1,121 | 44,100 | 1,121 |
| 2018-02-20 | 1,129 | 1,129 | 1,112 | 1,118 | 51,600 | 1,118 |
| 2018-02-19 | 1,110 | 1,130 | 1,106 | 1,128 | 123,500 | 1,128 |
| 2018-02-16 | 1,093 | 1,119 | 1,093 | 1,104 | 100,300 | 1,104 |
| 2018-02-15 | 1,064 | 1,085 | 1,046 | 1,084 | 116,800 | 1,084 |
| 2018-02-14 | 999 | 999 | 974 | 974 | 38,100 | 974 |
| 2018-02-13 | 1,003 | 1,006 | 985 | 985 | 34,400 | 985 |
| 2018-02-09 | 979 | 996 | 971 | 996 | 51,100 | 996 |
| 2018-02-08 | 1,009 | 1,014 | 996 | 997 | 87,500 | 997 |
| 2018-02-07 | 1,044 | 1,050 | 1,000 | 1,000 | 56,600 | 1,000 |
| 2018-02-06 | 1,065 | 1,067 | 996 | 1,011 | 77,100 | 1,011 |
| 2018-02-05 | 1,093 | 1,098 | 1,077 | 1,079 | 31,800 | 1,079 |
| 2018-02-02 | 1,099 | 1,107 | 1,095 | 1,096 | 29,700 | 1,096 |
| 2018-02-01 | 1,085 | 1,105 | 1,078 | 1,101 | 26,000 | 1,101 |
| 2018-01-31 | 1,097 | 1,101 | 1,069 | 1,070 | 37,400 | 1,070 |
| 2018-01-30 | 1,120 | 1,123 | 1,094 | 1,095 | 25,600 | 1,095 |
| 2018-01-29 | 1,126 | 1,129 | 1,116 | 1,117 | 43,600 | 1,117 |
| 2018-01-26 | 1,115 | 1,129 | 1,113 | 1,123 | 57,500 | 1,123 |
| 2018-01-25 | 1,103 | 1,116 | 1,094 | 1,111 | 48,300 | 1,111 |
| 2018-01-24 | 1,090 | 1,104 | 1,090 | 1,099 | 51,700 | 1,099 |
| 2018-01-23 | 1,087 | 1,091 | 1,080 | 1,090 | 23,200 | 1,090 |
| 2018-01-22 | 1,069 | 1,079 | 1,061 | 1,078 | 36,200 | 1,078 |
| 2018-01-19 | 1,065 | 1,070 | 1,061 | 1,061 | 20,100 | 1,061 |
| 2018-01-18 | 1,084 | 1,090 | 1,064 | 1,064 | 27,000 | 1,064 |
| 2018-01-17 | 1,076 | 1,088 | 1,065 | 1,078 | 39,300 | 1,078 |
| 2018-01-16 | 1,073 | 1,075 | 1,067 | 1,074 | 21,600 | 1,074 |
| 2018-01-15 | 1,075 | 1,079 | 1,069 | 1,069 | 18,400 | 1,069 |
| 2018-01-12 | 1,077 | 1,077 | 1,066 | 1,066 | 31,000 | 1,066 |
| 2018-01-11 | 1,073 | 1,083 | 1,069 | 1,081 | 42,800 | 1,081 |
| 2018-01-10 | 1,080 | 1,084 | 1,072 | 1,074 | 21,800 | 1,074 |
| 2018-01-09 | 1,091 | 1,091 | 1,072 | 1,073 | 24,100 | 1,073 |
| 2018-01-05 | 1,073 | 1,087 | 1,072 | 1,081 | 52,900 | 1,081 |
| 2018-01-04 | 1,072 | 1,075 | 1,059 | 1,067 | 49,600 | 1,067 |
分割・併合履歴 ： [2001-12-25]1株→2株 [1999-12-27]1株→1.3株
