4763 (株)クリーク・アンド・リバー社 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 | 984 | 984 | 911 | 936 | 52,000 | 936 |
| 2018-12-27 | 943 | 954 | 920 | 945 | 57,900 | 945 |
| 2018-12-26 | 886 | 931 | 886 | 913 | 56,600 | 913 |
| 2018-12-25 | 902 | 913 | 870 | 871 | 113,600 | 871 |
| 2018-12-21 | 957 | 972 | 931 | 941 | 56,400 | 941 |
| 2018-12-20 | 982 | 998 | 952 | 955 | 68,300 | 955 |
| 2018-12-19 | 1,011 | 1,025 | 996 | 1,004 | 34,000 | 1,004 |
| 2018-12-18 | 1,027 | 1,027 | 997 | 997 | 44,000 | 997 |
| 2018-12-17 | 1,040 | 1,061 | 1,040 | 1,052 | 21,800 | 1,052 |
| 2018-12-14 | 1,116 | 1,116 | 1,051 | 1,052 | 74,200 | 1,052 |
| 2018-12-13 | 1,111 | 1,122 | 1,092 | 1,115 | 45,200 | 1,115 |
| 2018-12-12 | 1,104 | 1,120 | 1,081 | 1,116 | 50,600 | 1,116 |
| 2018-12-11 | 1,146 | 1,155 | 1,105 | 1,106 | 37,700 | 1,106 |
| 2018-12-10 | 1,150 | 1,163 | 1,131 | 1,145 | 73,600 | 1,145 |
| 2018-12-07 | 1,180 | 1,187 | 1,155 | 1,166 | 58,800 | 1,166 |
| 2018-12-06 | 1,185 | 1,199 | 1,156 | 1,162 | 98,700 | 1,162 |
| 2018-12-05 | 1,185 | 1,210 | 1,176 | 1,195 | 102,000 | 1,195 |
| 2018-12-04 | 1,210 | 1,220 | 1,204 | 1,209 | 76,000 | 1,209 |
| 2018-12-03 | 1,184 | 1,228 | 1,184 | 1,209 | 64,800 | 1,209 |
| 2018-11-30 | 1,192 | 1,192 | 1,170 | 1,186 | 74,800 | 1,186 |
| 2018-11-29 | 1,150 | 1,168 | 1,150 | 1,162 | 45,700 | 1,162 |
| 2018-11-28 | 1,115 | 1,150 | 1,115 | 1,146 | 64,000 | 1,146 |
| 2018-11-27 | 1,111 | 1,148 | 1,110 | 1,122 | 58,400 | 1,122 |
| 2018-11-26 | 1,080 | 1,121 | 1,073 | 1,105 | 72,700 | 1,105 |
| 2018-11-22 | 1,075 | 1,098 | 1,068 | 1,085 | 43,900 | 1,085 |
| 2018-11-21 | 1,059 | 1,095 | 1,055 | 1,084 | 58,900 | 1,084 |
| 2018-11-20 | 1,056 | 1,075 | 1,053 | 1,060 | 54,400 | 1,060 |
| 2018-11-19 | 1,037 | 1,074 | 1,037 | 1,066 | 44,300 | 1,066 |
| 2018-11-16 | 1,030 | 1,065 | 1,028 | 1,034 | 74,400 | 1,034 |
| 2018-11-15 | 1,045 | 1,063 | 1,030 | 1,040 | 64,700 | 1,040 |
| 2018-11-14 | 1,035 | 1,055 | 1,021 | 1,029 | 64,100 | 1,029 |
| 2018-11-13 | 1,015 | 1,045 | 1,006 | 1,034 | 66,300 | 1,034 |
| 2018-11-12 | 1,037 | 1,050 | 1,031 | 1,031 | 43,300 | 1,031 |
| 2018-11-09 | 1,039 | 1,056 | 1,031 | 1,037 | 53,800 | 1,037 |
| 2018-11-08 | 1,016 | 1,041 | 1,016 | 1,034 | 54,000 | 1,034 |
| 2018-11-07 | 992 | 1,015 | 985 | 996 | 57,200 | 996 |
| 2018-11-06 | 997 | 1,000 | 982 | 991 | 40,500 | 991 |
| 2018-11-05 | 1,009 | 1,014 | 985 | 996 | 68,700 | 996 |
| 2018-11-02 | 1,010 | 1,020 | 999 | 1,005 | 110,000 | 1,005 |
| 2018-11-01 | 1,042 | 1,043 | 1,003 | 1,006 | 84,200 | 1,006 |
| 2018-10-31 | 1,030 | 1,042 | 1,005 | 1,042 | 69,700 | 1,042 |
| 2018-10-30 | 960 | 1,010 | 947 | 1,010 | 172,100 | 1,010 |
| 2018-10-29 | 1,003 | 1,005 | 960 | 960 | 95,800 | 960 |
| 2018-10-26 | 1,006 | 1,019 | 953 | 994 | 185,200 | 994 |
| 2018-10-25 | 1,022 | 1,044 | 1,009 | 1,015 | 96,000 | 1,015 |
| 2018-10-24 | 1,073 | 1,080 | 1,031 | 1,063 | 110,800 | 1,063 |
| 2018-10-23 | 1,091 | 1,105 | 1,073 | 1,073 | 63,500 | 1,073 |
| 2018-10-22 | 1,105 | 1,113 | 1,084 | 1,102 | 61,600 | 1,102 |
| 2018-10-19 | 1,094 | 1,121 | 1,090 | 1,110 | 133,900 | 1,110 |
| 2018-10-18 | 1,148 | 1,167 | 1,083 | 1,083 | 243,200 | 1,083 |
| 2018-10-17 | 1,168 | 1,195 | 1,152 | 1,158 | 100,900 | 1,158 |
| 2018-10-16 | 1,129 | 1,184 | 1,124 | 1,156 | 185,100 | 1,156 |
| 2018-10-15 | 1,130 | 1,163 | 1,113 | 1,113 | 126,200 | 1,113 |
| 2018-10-12 | 1,141 | 1,177 | 1,120 | 1,137 | 255,300 | 1,137 |
| 2018-10-11 | 1,080 | 1,140 | 1,079 | 1,093 | 342,500 | 1,093 |
| 2018-10-10 | 1,099 | 1,122 | 1,061 | 1,120 | 454,300 | 1,120 |
| 2018-10-09 | 1,105 | 1,115 | 1,020 | 1,052 | 561,000 | 1,052 |
| 2018-10-05 | 1,176 | 1,192 | 1,098 | 1,104 | 600,500 | 1,104 |
| 2018-10-04 | 1,269 | 1,340 | 1,251 | 1,266 | 344,800 | 1,266 |
| 2018-10-03 | 1,300 | 1,300 | 1,216 | 1,231 | 214,600 | 1,231 |
| 2018-10-02 | 1,277 | 1,307 | 1,272 | 1,295 | 179,800 | 1,295 |
| 2018-10-01 | 1,250 | 1,280 | 1,226 | 1,275 | 127,700 | 1,275 |
| 2018-09-28 | 1,267 | 1,271 | 1,235 | 1,245 | 147,100 | 1,245 |
| 2018-09-27 | 1,262 | 1,279 | 1,246 | 1,250 | 99,100 | 1,250 |
| 2018-09-26 | 1,268 | 1,275 | 1,260 | 1,264 | 66,900 | 1,264 |
| 2018-09-25 | 1,250 | 1,280 | 1,238 | 1,266 | 91,400 | 1,266 |
| 2018-09-21 | 1,260 | 1,287 | 1,245 | 1,245 | 84,400 | 1,245 |
| 2018-09-20 | 1,257 | 1,264 | 1,248 | 1,257 | 61,400 | 1,257 |
| 2018-09-19 | 1,225 | 1,252 | 1,219 | 1,240 | 53,900 | 1,240 |
| 2018-09-18 | 1,254 | 1,254 | 1,218 | 1,222 | 60,600 | 1,222 |
| 2018-09-14 | 1,241 | 1,262 | 1,241 | 1,247 | 65,900 | 1,247 |
| 2018-09-13 | 1,210 | 1,244 | 1,210 | 1,234 | 57,900 | 1,234 |
| 2018-09-12 | 1,234 | 1,242 | 1,206 | 1,210 | 80,200 | 1,210 |
| 2018-09-11 | 1,249 | 1,253 | 1,195 | 1,204 | 156,300 | 1,204 |
| 2018-09-10 | 1,257 | 1,271 | 1,242 | 1,260 | 64,700 | 1,260 |
| 2018-09-07 | 1,267 | 1,277 | 1,249 | 1,260 | 67,800 | 1,260 |
| 2018-09-06 | 1,270 | 1,284 | 1,255 | 1,268 | 55,000 | 1,268 |
| 2018-09-05 | 1,275 | 1,300 | 1,272 | 1,282 | 83,300 | 1,282 |
| 2018-09-04 | 1,286 | 1,304 | 1,259 | 1,262 | 128,400 | 1,262 |
| 2018-09-03 | 1,256 | 1,295 | 1,254 | 1,293 | 198,200 | 1,293 |
| 2018-08-31 | 1,255 | 1,265 | 1,235 | 1,252 | 114,000 | 1,252 |
| 2018-08-30 | 1,264 | 1,270 | 1,233 | 1,265 | 145,100 | 1,265 |
| 2018-08-29 | 1,215 | 1,263 | 1,215 | 1,251 | 215,800 | 1,251 |
| 2018-08-28 | 1,208 | 1,226 | 1,208 | 1,208 | 49,000 | 1,208 |
| 2018-08-27 | 1,200 | 1,227 | 1,198 | 1,214 | 151,500 | 1,214 |
| 2018-08-24 | 1,169 | 1,202 | 1,169 | 1,188 | 109,600 | 1,188 |
| 2018-08-23 | 1,139 | 1,174 | 1,139 | 1,167 | 38,700 | 1,167 |
| 2018-08-22 | 1,111 | 1,150 | 1,111 | 1,137 | 42,400 | 1,137 |
| 2018-08-21 | 1,148 | 1,169 | 1,107 | 1,107 | 131,600 | 1,107 |
| 2018-08-20 | 1,194 | 1,203 | 1,150 | 1,150 | 103,900 | 1,150 |
| 2018-08-17 | 1,171 | 1,208 | 1,164 | 1,199 | 105,600 | 1,199 |
| 2018-08-16 | 1,171 | 1,171 | 1,147 | 1,157 | 49,300 | 1,157 |
| 2018-08-15 | 1,199 | 1,201 | 1,175 | 1,182 | 35,900 | 1,182 |
| 2018-08-14 | 1,200 | 1,213 | 1,149 | 1,193 | 112,400 | 1,193 |
| 2018-08-13 | 1,200 | 1,208 | 1,185 | 1,186 | 103,600 | 1,186 |
| 2018-08-10 | 1,199 | 1,212 | 1,185 | 1,190 | 91,300 | 1,190 |
| 2018-08-09 | 1,194 | 1,205 | 1,187 | 1,195 | 64,500 | 1,195 |
| 2018-08-08 | 1,179 | 1,206 | 1,173 | 1,191 | 133,700 | 1,191 |
| 2018-08-07 | 1,133 | 1,179 | 1,133 | 1,174 | 101,300 | 1,174 |
| 2018-08-06 | 1,151 | 1,157 | 1,133 | 1,133 | 32,500 | 1,133 |
| 2018-08-03 | 1,170 | 1,184 | 1,142 | 1,148 | 43,600 | 1,148 |
| 2018-08-02 | 1,161 | 1,194 | 1,140 | 1,140 | 57,700 | 1,140 |
| 2018-08-01 | 1,156 | 1,165 | 1,142 | 1,155 | 32,600 | 1,155 |
| 2018-07-31 | 1,155 | 1,165 | 1,145 | 1,152 | 43,500 | 1,152 |
| 2018-07-30 | 1,171 | 1,175 | 1,160 | 1,161 | 34,900 | 1,161 |
| 2018-07-27 | 1,196 | 1,198 | 1,165 | 1,177 | 91,600 | 1,177 |
| 2018-07-26 | 1,155 | 1,197 | 1,155 | 1,185 | 78,100 | 1,185 |
| 2018-07-25 | 1,177 | 1,180 | 1,145 | 1,147 | 65,100 | 1,147 |
| 2018-07-24 | 1,186 | 1,215 | 1,169 | 1,172 | 127,000 | 1,172 |
| 2018-07-23 | 1,172 | 1,193 | 1,166 | 1,186 | 81,100 | 1,186 |
| 2018-07-20 | 1,147 | 1,175 | 1,141 | 1,169 | 44,400 | 1,169 |
| 2018-07-19 | 1,200 | 1,200 | 1,147 | 1,147 | 129,400 | 1,147 |
| 2018-07-18 | 1,135 | 1,199 | 1,126 | 1,191 | 214,900 | 1,191 |
| 2018-07-17 | 1,114 | 1,126 | 1,075 | 1,116 | 62,500 | 1,116 |
| 2018-07-13 | 1,074 | 1,127 | 1,074 | 1,108 | 89,600 | 1,108 |
| 2018-07-12 | 1,070 | 1,086 | 1,060 | 1,072 | 46,100 | 1,072 |
| 2018-07-11 | 1,063 | 1,085 | 1,056 | 1,070 | 71,500 | 1,070 |
| 2018-07-10 | 1,018 | 1,079 | 1,018 | 1,074 | 158,700 | 1,074 |
| 2018-07-09 | 1,000 | 1,033 | 998 | 1,032 | 121,300 | 1,032 |
| 2018-07-06 | 1,054 | 1,066 | 970 | 991 | 406,800 | 991 |
| 2018-07-05 | 1,012 | 1,086 | 1,012 | 1,084 | 317,400 | 1,084 |
| 2018-07-04 | 1,013 | 1,023 | 1,004 | 1,013 | 61,500 | 1,013 |
| 2018-07-03 | 1,015 | 1,045 | 1,014 | 1,023 | 77,800 | 1,023 |
| 2018-07-02 | 1,073 | 1,073 | 1,011 | 1,011 | 106,500 | 1,011 |
| 2018-06-29 | 1,053 | 1,053 | 1,013 | 1,043 | 113,500 | 1,043 |
| 2018-06-28 | 1,062 | 1,069 | 1,024 | 1,044 | 120,300 | 1,044 |
| 2018-06-27 | 1,070 | 1,077 | 1,051 | 1,072 | 91,400 | 1,072 |
| 2018-06-26 | 1,099 | 1,105 | 1,066 | 1,081 | 94,800 | 1,081 |
| 2018-06-25 | 1,140 | 1,149 | 1,098 | 1,107 | 70,300 | 1,107 |
| 2018-06-22 | 1,140 | 1,146 | 1,121 | 1,144 | 39,300 | 1,144 |
| 2018-06-21 | 1,126 | 1,155 | 1,119 | 1,145 | 48,900 | 1,145 |
| 2018-06-20 | 1,133 | 1,147 | 1,104 | 1,136 | 71,100 | 1,136 |
| 2018-06-19 | 1,170 | 1,179 | 1,126 | 1,134 | 56,200 | 1,134 |
| 2018-06-18 | 1,178 | 1,180 | 1,154 | 1,170 | 62,900 | 1,170 |
| 2018-06-15 | 1,203 | 1,214 | 1,177 | 1,183 | 45,200 | 1,183 |
| 2018-06-14 | 1,200 | 1,218 | 1,191 | 1,193 | 74,200 | 1,193 |
| 2018-06-13 | 1,179 | 1,201 | 1,179 | 1,195 | 92,900 | 1,195 |
| 2018-06-12 | 1,165 | 1,180 | 1,152 | 1,169 | 58,900 | 1,169 |
| 2018-06-11 | 1,148 | 1,177 | 1,142 | 1,163 | 55,200 | 1,163 |
| 2018-06-08 | 1,138 | 1,158 | 1,138 | 1,139 | 47,900 | 1,139 |
| 2018-06-07 | 1,146 | 1,146 | 1,130 | 1,135 | 52,900 | 1,135 |
| 2018-06-06 | 1,137 | 1,149 | 1,126 | 1,129 | 48,300 | 1,129 |
| 2018-06-05 | 1,164 | 1,166 | 1,133 | 1,139 | 84,400 | 1,139 |
| 2018-06-04 | 1,133 | 1,164 | 1,133 | 1,157 | 63,400 | 1,157 |
| 2018-06-01 | 1,108 | 1,133 | 1,108 | 1,130 | 62,000 | 1,130 |
| 2018-05-31 | 1,130 | 1,137 | 1,105 | 1,111 | 90,000 | 1,111 |
| 2018-05-30 | 1,141 | 1,150 | 1,118 | 1,119 | 100,300 | 1,119 |
| 2018-05-29 | 1,173 | 1,179 | 1,151 | 1,157 | 40,400 | 1,157 |
| 2018-05-28 | 1,150 | 1,187 | 1,150 | 1,173 | 75,500 | 1,173 |
| 2018-05-25 | 1,164 | 1,187 | 1,149 | 1,175 | 92,700 | 1,175 |
| 2018-05-24 | 1,165 | 1,186 | 1,147 | 1,147 | 74,300 | 1,147 |
| 2018-05-23 | 1,164 | 1,204 | 1,164 | 1,178 | 99,100 | 1,178 |
| 2018-05-22 | 1,188 | 1,199 | 1,168 | 1,168 | 58,700 | 1,168 |
| 2018-05-21 | 1,147 | 1,182 | 1,145 | 1,182 | 138,400 | 1,182 |
| 2018-05-18 | 1,164 | 1,167 | 1,125 | 1,133 | 134,900 | 1,133 |
| 2018-05-17 | 1,186 | 1,186 | 1,163 | 1,166 | 47,300 | 1,166 |
| 2018-05-16 | 1,168 | 1,192 | 1,166 | 1,175 | 79,000 | 1,175 |
| 2018-05-15 | 1,175 | 1,182 | 1,164 | 1,171 | 42,400 | 1,171 |
| 2018-05-14 | 1,188 | 1,198 | 1,169 | 1,175 | 76,200 | 1,175 |
| 2018-05-11 | 1,171 | 1,194 | 1,164 | 1,178 | 71,300 | 1,178 |
| 2018-05-10 | 1,179 | 1,194 | 1,168 | 1,170 | 51,200 | 1,170 |
| 2018-05-09 | 1,200 | 1,200 | 1,175 | 1,182 | 79,900 | 1,182 |
| 2018-05-08 | 1,255 | 1,255 | 1,198 | 1,205 | 144,900 | 1,205 |
| 2018-05-07 | 1,224 | 1,259 | 1,210 | 1,238 | 213,300 | 1,238 |
| 2018-05-02 | 1,201 | 1,223 | 1,190 | 1,215 | 106,000 | 1,215 |
| 2018-05-01 | 1,170 | 1,205 | 1,167 | 1,201 | 86,300 | 1,201 |
| 2018-04-27 | 1,197 | 1,197 | 1,172 | 1,179 | 56,400 | 1,179 |
| 2018-04-26 | 1,184 | 1,197 | 1,162 | 1,193 | 83,400 | 1,193 |
| 2018-04-25 | 1,172 | 1,201 | 1,171 | 1,178 | 88,000 | 1,178 |
| 2018-04-24 | 1,220 | 1,220 | 1,175 | 1,187 | 106,800 | 1,187 |
| 2018-04-23 | 1,227 | 1,230 | 1,161 | 1,175 | 113,600 | 1,175 |
| 2018-04-20 | 1,224 | 1,244 | 1,197 | 1,200 | 155,100 | 1,200 |
| 2018-04-19 | 1,234 | 1,245 | 1,204 | 1,224 | 214,400 | 1,224 |
| 2018-04-18 | 1,194 | 1,245 | 1,194 | 1,224 | 381,800 | 1,224 |
| 2018-04-17 | 1,221 | 1,235 | 1,172 | 1,176 | 200,700 | 1,176 |
| 2018-04-16 | 1,204 | 1,231 | 1,204 | 1,212 | 314,800 | 1,212 |
| 2018-04-13 | 1,190 | 1,214 | 1,165 | 1,184 | 284,600 | 1,184 |
| 2018-04-12 | 1,181 | 1,199 | 1,170 | 1,180 | 139,200 | 1,180 |
| 2018-04-11 | 1,187 | 1,187 | 1,147 | 1,175 | 134,800 | 1,175 |
| 2018-04-10 | 1,180 | 1,207 | 1,160 | 1,173 | 327,300 | 1,173 |
| 2018-04-09 | 1,141 | 1,184 | 1,129 | 1,170 | 261,600 | 1,170 |
| 2018-04-06 | 1,086 | 1,187 | 1,081 | 1,160 | 540,900 | 1,160 |
| 2018-04-05 | 1,142 | 1,156 | 1,073 | 1,095 | 320,200 | 1,095 |
| 2018-04-04 | 1,080 | 1,147 | 1,068 | 1,127 | 652,700 | 1,127 |
| 2018-04-03 | 1,061 | 1,085 | 1,051 | 1,058 | 190,000 | 1,058 |
| 2018-03-30 | 1,060 | 1,065 | 1,024 | 1,051 | 212,700 | 1,051 |
| 2018-03-29 | 992 | 1,062 | 988 | 1,060 | 333,500 | 1,060 |
| 2018-03-28 | 945 | 970 | 945 | 965 | 59,300 | 965 |
| 2018-03-27 | 950 | 971 | 944 | 968 | 106,600 | 968 |
| 2018-03-26 | 930 | 937 | 901 | 937 | 113,600 | 937 |
| 2018-03-23 | 949 | 951 | 925 | 928 | 122,000 | 928 |
| 2018-03-22 | 965 | 979 | 965 | 979 | 44,500 | 979 |
| 2018-03-20 | 954 | 969 | 954 | 960 | 53,100 | 960 |
| 2018-03-19 | 980 | 980 | 949 | 969 | 70,700 | 969 |
| 2018-03-16 | 990 | 990 | 971 | 980 | 55,700 | 980 |
| 2018-03-15 | 1,005 | 1,005 | 980 | 984 | 59,900 | 984 |
| 2018-03-14 | 975 | 1,011 | 974 | 1,010 | 83,000 | 1,010 |
| 2018-03-13 | 956 | 983 | 953 | 982 | 78,900 | 982 |
| 2018-03-12 | 964 | 967 | 949 | 957 | 61,400 | 957 |
| 2018-03-09 | 960 | 972 | 950 | 957 | 71,900 | 957 |
| 2018-03-08 | 962 | 964 | 940 | 945 | 60,400 | 945 |
| 2018-03-07 | 959 | 970 | 944 | 953 | 43,900 | 953 |
| 2018-03-06 | 965 | 975 | 954 | 958 | 37,500 | 958 |
| 2018-03-05 | 978 | 980 | 932 | 936 | 134,600 | 936 |
| 2018-03-02 | 981 | 987 | 968 | 972 | 77,500 | 972 |
| 2018-03-01 | 984 | 1,018 | 984 | 1,004 | 224,900 | 1,004 |
| 2018-02-28 | 968 | 990 | 967 | 985 | 90,600 | 985 |
| 2018-02-27 | 991 | 991 | 961 | 966 | 113,700 | 966 |
| 2018-02-26 | 992 | 1,001 | 982 | 988 | 73,300 | 988 |
| 2018-02-23 | 964 | 999 | 964 | 992 | 94,100 | 992 |
| 2018-02-22 | 982 | 982 | 965 | 970 | 66,900 | 970 |
| 2018-02-21 | 985 | 995 | 974 | 979 | 110,700 | 979 |
| 2018-02-20 | 992 | 996 | 977 | 988 | 104,700 | 988 |
| 2018-02-19 | 986 | 998 | 981 | 992 | 86,400 | 992 |
| 2018-02-16 | 980 | 995 | 957 | 982 | 129,500 | 982 |
| 2018-02-15 | 960 | 983 | 949 | 967 | 102,600 | 967 |
| 2018-02-14 | 975 | 995 | 933 | 950 | 163,400 | 950 |
| 2018-02-13 | 995 | 1,012 | 978 | 981 | 148,100 | 981 |
| 2018-02-09 | 954 | 988 | 954 | 981 | 260,800 | 981 |
| 2018-02-08 | 1,007 | 1,028 | 1,005 | 1,013 | 131,300 | 1,013 |
| 2018-02-07 | 1,038 | 1,045 | 1,002 | 1,002 | 110,800 | 1,002 |
| 2018-02-06 | 985 | 1,007 | 963 | 1,001 | 371,200 | 1,001 |
| 2018-02-05 | 1,066 | 1,077 | 1,061 | 1,075 | 173,700 | 1,075 |
| 2018-02-02 | 1,080 | 1,093 | 1,080 | 1,091 | 180,900 | 1,091 |
| 2018-02-01 | 1,092 | 1,098 | 1,088 | 1,090 | 145,900 | 1,090 |
| 2018-01-31 | 1,079 | 1,097 | 1,076 | 1,090 | 156,800 | 1,090 |
| 2018-01-30 | 1,091 | 1,099 | 1,074 | 1,075 | 124,900 | 1,075 |
| 2018-01-29 | 1,085 | 1,101 | 1,081 | 1,098 | 133,700 | 1,098 |
| 2018-01-26 | 1,075 | 1,085 | 1,070 | 1,081 | 85,400 | 1,081 |
| 2018-01-25 | 1,079 | 1,079 | 1,066 | 1,075 | 88,000 | 1,075 |
| 2018-01-24 | 1,081 | 1,083 | 1,071 | 1,081 | 92,100 | 1,081 |
| 2018-01-23 | 1,080 | 1,089 | 1,077 | 1,085 | 99,400 | 1,085 |
| 2018-01-22 | 1,059 | 1,077 | 1,054 | 1,075 | 164,200 | 1,075 |
| 2018-01-19 | 1,043 | 1,052 | 1,040 | 1,047 | 170,700 | 1,047 |
| 2018-01-18 | 1,080 | 1,084 | 1,032 | 1,042 | 361,200 | 1,042 |
| 2018-01-17 | 1,082 | 1,091 | 1,070 | 1,075 | 246,900 | 1,075 |
| 2018-01-16 | 1,101 | 1,109 | 1,086 | 1,092 | 256,000 | 1,092 |
| 2018-01-15 | 1,113 | 1,120 | 1,098 | 1,100 | 412,000 | 1,100 |
| 2018-01-12 | 1,215 | 1,215 | 1,088 | 1,098 | 833,700 | 1,098 |
| 2018-01-11 | 1,200 | 1,232 | 1,197 | 1,209 | 201,700 | 1,209 |
| 2018-01-10 | 1,223 | 1,224 | 1,182 | 1,202 | 271,800 | 1,202 |
| 2018-01-09 | 1,205 | 1,241 | 1,204 | 1,228 | 424,300 | 1,228 |
| 2018-01-05 | 1,182 | 1,209 | 1,168 | 1,195 | 278,600 | 1,195 |
| 2018-01-04 | 1,179 | 1,181 | 1,167 | 1,170 | 143,800 | 1,170 |
分割・併合履歴 ： [2013-02-26]1株→100株 [2005-08-26]1株→5株 [2004-08-26]1株→2株 [2001-05-24]1株→2株
