4923 コタ(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 | 1,436 | 1,466 | 1,430 | 1,443 | 9,400 | 814.54 |
| 2018-12-27 | 1,411 | 1,439 | 1,394 | 1,428 | 18,600 | 806.07 |
| 2018-12-26 | 1,295 | 1,367 | 1,295 | 1,355 | 21,000 | 764.86 |
| 2018-12-25 | 1,305 | 1,311 | 1,255 | 1,269 | 33,900 | 716.32 |
| 2018-12-21 | 1,400 | 1,413 | 1,351 | 1,361 | 33,200 | 768.25 |
| 2018-12-20 | 1,421 | 1,450 | 1,402 | 1,408 | 18,700 | 794.78 |
| 2018-12-19 | 1,431 | 1,448 | 1,421 | 1,442 | 18,300 | 813.97 |
| 2018-12-18 | 1,434 | 1,462 | 1,421 | 1,437 | 21,500 | 811.15 |
| 2018-12-17 | 1,461 | 1,463 | 1,428 | 1,434 | 23,600 | 809.46 |
| 2018-12-14 | 1,455 | 1,477 | 1,452 | 1,455 | 21,200 | 821.31 |
| 2018-12-13 | 1,467 | 1,487 | 1,466 | 1,483 | 14,600 | 837.12 |
| 2018-12-12 | 1,434 | 1,477 | 1,432 | 1,467 | 13,200 | 828.08 |
| 2018-12-11 | 1,480 | 1,484 | 1,430 | 1,432 | 16,800 | 808.33 |
| 2018-12-10 | 1,481 | 1,495 | 1,475 | 1,478 | 14,000 | 834.29 |
| 2018-12-07 | 1,500 | 1,511 | 1,472 | 1,501 | 28,700 | 847.28 |
| 2018-12-06 | 1,525 | 1,528 | 1,487 | 1,500 | 17,600 | 846.71 |
| 2018-12-05 | 1,530 | 1,538 | 1,501 | 1,528 | 16,800 | 862.52 |
| 2018-12-04 | 1,565 | 1,573 | 1,538 | 1,539 | 8,000 | 868.73 |
| 2018-12-03 | 1,569 | 1,583 | 1,551 | 1,560 | 9,900 | 880.58 |
| 2018-11-30 | 1,554 | 1,576 | 1,535 | 1,566 | 7,100 | 883.97 |
| 2018-11-29 | 1,586 | 1,586 | 1,551 | 1,554 | 7,400 | 877.19 |
| 2018-11-28 | 1,569 | 1,605 | 1,560 | 1,581 | 12,400 | 892.43 |
| 2018-11-27 | 1,578 | 1,578 | 1,558 | 1,566 | 13,900 | 883.97 |
| 2018-11-26 | 1,509 | 1,563 | 1,507 | 1,553 | 9,700 | 876.63 |
| 2018-11-22 | 1,500 | 1,527 | 1,494 | 1,522 | 13,000 | 859.13 |
| 2018-11-21 | 1,510 | 1,518 | 1,486 | 1,514 | 8,300 | 854.61 |
| 2018-11-20 | 1,485 | 1,516 | 1,485 | 1,514 | 6,100 | 854.61 |
| 2018-11-19 | 1,489 | 1,505 | 1,485 | 1,500 | 5,100 | 846.71 |
| 2018-11-16 | 1,497 | 1,497 | 1,481 | 1,484 | 8,400 | 837.68 |
| 2018-11-15 | 1,480 | 1,508 | 1,480 | 1,496 | 5,700 | 844.45 |
| 2018-11-14 | 1,515 | 1,515 | 1,484 | 1,484 | 9,800 | 837.68 |
| 2018-11-13 | 1,500 | 1,536 | 1,477 | 1,512 | 14,000 | 853.49 |
| 2018-11-12 | 1,500 | 1,539 | 1,500 | 1,506 | 9,400 | 850.10 |
| 2018-11-09 | 1,504 | 1,525 | 1,495 | 1,495 | 8,200 | 843.89 |
| 2018-11-08 | 1,490 | 1,525 | 1,490 | 1,501 | 13,700 | 847.28 |
| 2018-11-07 | 1,480 | 1,499 | 1,476 | 1,484 | 11,500 | 837.68 |
| 2018-11-06 | 1,483 | 1,483 | 1,420 | 1,476 | 15,700 | 833.16 |
| 2018-11-05 | 1,460 | 1,480 | 1,452 | 1,453 | 15,500 | 820.18 |
| 2018-11-02 | 1,459 | 1,479 | 1,454 | 1,462 | 12,600 | 825.26 |
| 2018-11-01 | 1,488 | 1,492 | 1,445 | 1,449 | 13,800 | 817.92 |
| 2018-10-31 | 1,502 | 1,502 | 1,476 | 1,488 | 11,500 | 839.94 |
| 2018-10-30 | 1,403 | 1,509 | 1,397 | 1,502 | 27,800 | 847.84 |
| 2018-10-29 | 1,400 | 1,426 | 1,400 | 1,404 | 13,400 | 792.52 |
| 2018-10-26 | 1,399 | 1,431 | 1,399 | 1,410 | 11,300 | 795.91 |
| 2018-10-25 | 1,410 | 1,418 | 1,388 | 1,393 | 17,200 | 786.31 |
| 2018-10-24 | 1,439 | 1,455 | 1,405 | 1,445 | 15,700 | 815.67 |
| 2018-10-23 | 1,461 | 1,464 | 1,448 | 1,449 | 11,300 | 817.92 |
| 2018-10-22 | 1,458 | 1,476 | 1,444 | 1,456 | 10,600 | 821.87 |
| 2018-10-19 | 1,468 | 1,469 | 1,448 | 1,458 | 11,200 | 823 |
| 2018-10-18 | 1,499 | 1,501 | 1,470 | 1,472 | 11,600 | 830.91 |
| 2018-10-17 | 1,459 | 1,495 | 1,456 | 1,492 | 13,100 | 842.20 |
| 2018-10-16 | 1,479 | 1,495 | 1,441 | 1,453 | 15,100 | 820.18 |
| 2018-10-15 | 1,544 | 1,544 | 1,466 | 1,472 | 26,600 | 830.91 |
| 2018-10-12 | 1,500 | 1,575 | 1,500 | 1,530 | 13,600 | 863.65 |
| 2018-10-11 | 1,509 | 1,570 | 1,506 | 1,514 | 19,300 | 854.61 |
| 2018-10-10 | 1,577 | 1,599 | 1,566 | 1,586 | 11,000 | 895.26 |
| 2018-10-09 | 1,582 | 1,590 | 1,562 | 1,586 | 11,300 | 895.26 |
| 2018-10-05 | 1,604 | 1,615 | 1,578 | 1,582 | 20,100 | 893 |
| 2018-10-04 | 1,679 | 1,679 | 1,607 | 1,627 | 20,200 | 918.40 |
| 2018-10-03 | 1,649 | 1,682 | 1,649 | 1,660 | 16,300 | 937.03 |
| 2018-10-02 | 1,660 | 1,686 | 1,649 | 1,649 | 14,500 | 930.82 |
| 2018-10-01 | 1,649 | 1,673 | 1,633 | 1,658 | 7,200 | 935.90 |
| 2018-09-28 | 1,650 | 1,679 | 1,641 | 1,645 | 10,700 | 928.56 |
| 2018-09-27 | 1,649 | 1,693 | 1,640 | 1,649 | 24,800 | 930.82 |
| 2018-09-26 | 1,649 | 1,678 | 1,631 | 1,673 | 21,300 | 944.37 |
| 2018-09-25 | 1,577 | 1,649 | 1,575 | 1,649 | 35,300 | 930.82 |
| 2018-09-21 | 1,571 | 1,600 | 1,556 | 1,579 | 18,400 | 891.30 |
| 2018-09-20 | 1,571 | 1,596 | 1,557 | 1,571 | 16,500 | 886.79 |
| 2018-09-19 | 1,560 | 1,600 | 1,560 | 1,582 | 25,600 | 893 |
| 2018-09-18 | 1,547 | 1,556 | 1,532 | 1,556 | 13,000 | 878.32 |
| 2018-09-14 | 1,550 | 1,568 | 1,534 | 1,535 | 19,600 | 866.47 |
| 2018-09-13 | 1,528 | 1,583 | 1,522 | 1,548 | 20,900 | 873.81 |
| 2018-09-12 | 1,495 | 1,517 | 1,463 | 1,514 | 20,000 | 854.61 |
| 2018-09-11 | 1,518 | 1,545 | 1,500 | 1,500 | 29,400 | 846.71 |
| 2018-09-10 | 1,433 | 1,602 | 1,424 | 1,549 | 63,300 | 874.37 |
| 2018-09-07 | 1,425 | 1,433 | 1,419 | 1,430 | 12,800 | 807.20 |
| 2018-09-06 | 1,422 | 1,424 | 1,398 | 1,418 | 11,500 | 800.42 |
| 2018-09-05 | 1,433 | 1,433 | 1,411 | 1,422 | 18,900 | 802.68 |
| 2018-09-04 | 1,419 | 1,435 | 1,407 | 1,426 | 13,100 | 804.94 |
| 2018-09-03 | 1,425 | 1,431 | 1,392 | 1,404 | 13,000 | 792.52 |
| 2018-08-31 | 1,397 | 1,421 | 1,391 | 1,413 | 10,800 | 797.60 |
| 2018-08-30 | 1,404 | 1,420 | 1,395 | 1,399 | 13,900 | 789.70 |
| 2018-08-29 | 1,400 | 1,406 | 1,393 | 1,404 | 8,500 | 792.52 |
| 2018-08-28 | 1,399 | 1,400 | 1,395 | 1,397 | 5,100 | 788.57 |
| 2018-08-27 | 1,393 | 1,397 | 1,385 | 1,394 | 7,700 | 786.88 |
| 2018-08-24 | 1,365 | 1,397 | 1,364 | 1,390 | 12,400 | 784.62 |
| 2018-08-23 | 1,320 | 1,359 | 1,320 | 1,356 | 10,700 | 765.43 |
| 2018-08-22 | 1,334 | 1,343 | 1,320 | 1,326 | 13,300 | 748.49 |
| 2018-08-21 | 1,352 | 1,355 | 1,335 | 1,339 | 13,800 | 755.83 |
| 2018-08-20 | 1,351 | 1,369 | 1,351 | 1,356 | 8,800 | 765.43 |
| 2018-08-17 | 1,358 | 1,362 | 1,353 | 1,357 | 7,200 | 765.99 |
| 2018-08-16 | 1,382 | 1,382 | 1,355 | 1,358 | 20,600 | 766.56 |
| 2018-08-15 | 1,398 | 1,403 | 1,385 | 1,389 | 9,000 | 784.05 |
| 2018-08-14 | 1,384 | 1,393 | 1,367 | 1,392 | 11,200 | 785.75 |
| 2018-08-13 | 1,413 | 1,416 | 1,372 | 1,372 | 15,400 | 774.46 |
| 2018-08-10 | 1,423 | 1,424 | 1,403 | 1,409 | 14,800 | 795.34 |
| 2018-08-09 | 1,413 | 1,415 | 1,400 | 1,415 | 14,500 | 798.73 |
| 2018-08-08 | 1,385 | 1,414 | 1,380 | 1,399 | 18,200 | 789.70 |
| 2018-08-07 | 1,399 | 1,414 | 1,386 | 1,389 | 12,400 | 784.05 |
| 2018-08-06 | 1,430 | 1,430 | 1,398 | 1,399 | 16,300 | 789.70 |
| 2018-08-03 | 1,440 | 1,441 | 1,410 | 1,412 | 15,900 | 797.04 |
| 2018-08-02 | 1,449 | 1,449 | 1,435 | 1,435 | 10,300 | 810.02 |
| 2018-08-01 | 1,433 | 1,444 | 1,433 | 1,438 | 9,400 | 811.71 |
| 2018-07-31 | 1,461 | 1,472 | 1,433 | 1,446 | 20,200 | 816.23 |
| 2018-07-30 | 1,490 | 1,494 | 1,465 | 1,471 | 12,100 | 830.34 |
| 2018-07-27 | 1,468 | 1,498 | 1,467 | 1,490 | 13,100 | 841.07 |
| 2018-07-26 | 1,464 | 1,486 | 1,464 | 1,479 | 9,500 | 834.86 |
| 2018-07-25 | 1,454 | 1,475 | 1,454 | 1,464 | 7,400 | 826.39 |
| 2018-07-24 | 1,449 | 1,454 | 1,436 | 1,439 | 4,200 | 812.28 |
| 2018-07-23 | 1,429 | 1,443 | 1,429 | 1,432 | 6,800 | 808.33 |
| 2018-07-20 | 1,450 | 1,466 | 1,421 | 1,421 | 17,700 | 802.12 |
| 2018-07-19 | 1,488 | 1,495 | 1,461 | 1,462 | 8,100 | 825.26 |
| 2018-07-18 | 1,481 | 1,490 | 1,477 | 1,488 | 8,700 | 839.94 |
| 2018-07-17 | 1,440 | 1,461 | 1,440 | 1,460 | 8,200 | 824.13 |
| 2018-07-13 | 1,426 | 1,450 | 1,413 | 1,437 | 7,500 | 811.15 |
| 2018-07-12 | 1,420 | 1,465 | 1,420 | 1,431 | 12,100 | 807.76 |
| 2018-07-11 | 1,420 | 1,429 | 1,401 | 1,414 | 13,600 | 798.17 |
| 2018-07-10 | 1,424 | 1,439 | 1,420 | 1,420 | 10,700 | 801.55 |
| 2018-07-09 | 1,446 | 1,446 | 1,423 | 1,423 | 11,000 | 803.25 |
| 2018-07-06 | 1,441 | 1,458 | 1,437 | 1,445 | 10,600 | 815.67 |
| 2018-07-05 | 1,447 | 1,465 | 1,435 | 1,441 | 12,200 | 813.41 |
| 2018-07-04 | 1,420 | 1,467 | 1,408 | 1,462 | 13,700 | 825.26 |
| 2018-07-03 | 1,462 | 1,474 | 1,421 | 1,425 | 21,400 | 804.38 |
| 2018-07-02 | 1,500 | 1,504 | 1,460 | 1,461 | 20,800 | 824.70 |
| 2018-06-29 | 1,500 | 1,510 | 1,499 | 1,500 | 7,700 | 846.71 |
| 2018-06-28 | 1,501 | 1,508 | 1,490 | 1,506 | 10,700 | 850.10 |
| 2018-06-27 | 1,481 | 1,507 | 1,481 | 1,506 | 6,300 | 850.10 |
| 2018-06-26 | 1,481 | 1,510 | 1,477 | 1,481 | 12,200 | 835.99 |
| 2018-06-25 | 1,502 | 1,507 | 1,486 | 1,501 | 14,500 | 847.28 |
| 2018-06-22 | 1,476 | 1,515 | 1,476 | 1,512 | 11,900 | 853.49 |
| 2018-06-21 | 1,482 | 1,496 | 1,476 | 1,482 | 12,200 | 836.55 |
| 2018-06-20 | 1,480 | 1,486 | 1,477 | 1,482 | 11,000 | 836.55 |
| 2018-06-19 | 1,493 | 1,508 | 1,480 | 1,480 | 19,700 | 835.42 |
| 2018-06-18 | 1,510 | 1,510 | 1,487 | 1,493 | 13,600 | 842.76 |
| 2018-06-15 | 1,511 | 1,517 | 1,497 | 1,499 | 12,500 | 846.15 |
| 2018-06-14 | 1,515 | 1,527 | 1,509 | 1,509 | 11,900 | 851.79 |
| 2018-06-13 | 1,503 | 1,529 | 1,503 | 1,525 | 8,700 | 860.82 |
| 2018-06-12 | 1,540 | 1,545 | 1,498 | 1,506 | 16,200 | 850.10 |
| 2018-06-11 | 1,508 | 1,568 | 1,508 | 1,533 | 21,900 | 865.34 |
| 2018-06-08 | 1,480 | 1,519 | 1,480 | 1,508 | 20,000 | 851.23 |
| 2018-06-07 | 1,479 | 1,507 | 1,479 | 1,504 | 20,200 | 848.97 |
| 2018-06-06 | 1,515 | 1,515 | 1,463 | 1,478 | 31,200 | 834.29 |
| 2018-06-05 | 1,526 | 1,526 | 1,505 | 1,514 | 11,900 | 854.61 |
| 2018-06-04 | 1,537 | 1,547 | 1,513 | 1,523 | 14,800 | 859.69 |
| 2018-06-01 | 1,513 | 1,536 | 1,505 | 1,515 | 15,600 | 855.18 |
| 2018-05-31 | 1,488 | 1,521 | 1,483 | 1,513 | 24,200 | 854.05 |
| 2018-05-30 | 1,508 | 1,508 | 1,480 | 1,481 | 22,700 | 835.99 |
| 2018-05-29 | 1,557 | 1,557 | 1,519 | 1,522 | 15,600 | 859.13 |
| 2018-05-28 | 1,566 | 1,570 | 1,556 | 1,557 | 5,300 | 878.89 |
| 2018-05-25 | 1,566 | 1,572 | 1,556 | 1,558 | 10,700 | 879.45 |
| 2018-05-24 | 1,561 | 1,593 | 1,561 | 1,573 | 16,900 | 887.92 |
| 2018-05-23 | 1,585 | 1,589 | 1,566 | 1,572 | 20,100 | 887.35 |
| 2018-05-22 | 1,607 | 1,607 | 1,576 | 1,587 | 27,000 | 895.82 |
| 2018-05-21 | 1,627 | 1,646 | 1,607 | 1,613 | 25,100 | 910.50 |
| 2018-05-18 | 1,600 | 1,633 | 1,600 | 1,626 | 18,700 | 917.84 |
| 2018-05-17 | 1,597 | 1,601 | 1,588 | 1,597 | 12,700 | 901.47 |
| 2018-05-16 | 1,600 | 1,608 | 1,591 | 1,596 | 11,500 | 900.90 |
| 2018-05-15 | 1,638 | 1,638 | 1,592 | 1,597 | 16,700 | 901.47 |
| 2018-05-14 | 1,609 | 1,644 | 1,598 | 1,637 | 22,700 | 924.04 |
| 2018-05-11 | 1,555 | 1,629 | 1,555 | 1,619 | 35,600 | 913.88 |
| 2018-05-10 | 1,583 | 1,607 | 1,555 | 1,573 | 32,200 | 887.92 |
| 2018-05-09 | 1,631 | 1,639 | 1,576 | 1,600 | 69,800 | 903.16 |
| 2018-05-08 | 1,663 | 1,666 | 1,636 | 1,651 | 26,800 | 931.95 |
| 2018-05-07 | 1,650 | 1,658 | 1,619 | 1,656 | 28,700 | 934.77 |
| 2018-05-02 | 1,666 | 1,669 | 1,641 | 1,654 | 22,200 | 933.64 |
| 2018-05-01 | 1,687 | 1,687 | 1,665 | 1,670 | 8,800 | 942.67 |
| 2018-04-27 | 1,690 | 1,690 | 1,670 | 1,682 | 7,900 | 949.45 |
| 2018-04-26 | 1,670 | 1,680 | 1,668 | 1,675 | 18,800 | 945.49 |
| 2018-04-25 | 1,675 | 1,684 | 1,669 | 1,672 | 9,900 | 943.80 |
| 2018-04-24 | 1,673 | 1,679 | 1,664 | 1,670 | 7,500 | 942.67 |
| 2018-04-23 | 1,677 | 1,686 | 1,653 | 1,676 | 10,500 | 946.06 |
| 2018-04-20 | 1,661 | 1,690 | 1,661 | 1,678 | 13,700 | 947.19 |
| 2018-04-19 | 1,659 | 1,684 | 1,658 | 1,678 | 17,300 | 947.19 |
| 2018-04-18 | 1,670 | 1,678 | 1,657 | 1,666 | 19,300 | 940.41 |
| 2018-04-17 | 1,680 | 1,684 | 1,657 | 1,683 | 18,300 | 950.01 |
| 2018-04-16 | 1,691 | 1,701 | 1,681 | 1,683 | 12,900 | 950.01 |
| 2018-04-13 | 1,715 | 1,720 | 1,682 | 1,695 | 24,100 | 956.78 |
| 2018-04-12 | 1,700 | 1,729 | 1,700 | 1,711 | 21,600 | 965.82 |
| 2018-04-11 | 1,792 | 1,798 | 1,688 | 1,692 | 59,200 | 955.09 |
| 2018-04-10 | 1,770 | 1,834 | 1,770 | 1,791 | 42,400 | 1,010.97 |
| 2018-04-09 | 1,727 | 1,775 | 1,726 | 1,766 | 30,400 | 996.86 |
| 2018-04-06 | 1,706 | 1,738 | 1,702 | 1,727 | 17,900 | 974.85 |
| 2018-04-05 | 1,711 | 1,726 | 1,699 | 1,716 | 22,700 | 968.64 |
| 2018-04-04 | 1,720 | 1,720 | 1,683 | 1,703 | 24,200 | 961.30 |
| 2018-04-03 | 1,660 | 1,711 | 1,655 | 1,703 | 23,700 | 961.30 |
| 2018-03-30 | 1,689 | 1,689 | 1,658 | 1,671 | 20,400 | 943.24 |
| 2018-03-29 | 1,679 | 1,685 | 1,654 | 1,685 | 21,400 | 951.14 |
| 2018-03-28 | 1,613 | 1,685 | 1,613 | 1,664 | 46,300 | 939.29 |
| 2018-03-27 | 1,920 | 1,924 | 1,901 | 1,924 | 44,900 | 987.32 |
| 2018-03-26 | 1,854 | 1,894 | 1,850 | 1,894 | 38,300 | 971.92 |
| 2018-03-23 | 1,882 | 1,905 | 1,853 | 1,869 | 35,800 | 959.09 |
| 2018-03-22 | 1,861 | 1,918 | 1,850 | 1,902 | 33,400 | 976.03 |
| 2018-03-20 | 1,885 | 1,885 | 1,854 | 1,871 | 27,600 | 960.12 |
| 2018-03-19 | 1,895 | 1,896 | 1,876 | 1,887 | 24,100 | 968.33 |
| 2018-03-16 | 1,901 | 1,901 | 1,885 | 1,897 | 25,200 | 973.46 |
| 2018-03-15 | 1,911 | 1,916 | 1,897 | 1,901 | 24,400 | 975.51 |
| 2018-03-14 | 1,928 | 1,937 | 1,907 | 1,918 | 24,800 | 984.24 |
| 2018-03-13 | 1,910 | 1,943 | 1,906 | 1,943 | 26,300 | 997.07 |
| 2018-03-12 | 1,922 | 1,930 | 1,901 | 1,910 | 18,200 | 980.13 |
| 2018-03-09 | 1,950 | 1,977 | 1,894 | 1,903 | 42,000 | 976.54 |
| 2018-03-08 | 1,958 | 1,958 | 1,908 | 1,931 | 22,800 | 990.91 |
| 2018-03-07 | 1,928 | 1,963 | 1,912 | 1,945 | 31,700 | 998.09 |
| 2018-03-06 | 1,910 | 1,949 | 1,904 | 1,918 | 28,000 | 984.24 |
| 2018-03-05 | 1,910 | 1,926 | 1,883 | 1,896 | 37,900 | 972.95 |
| 2018-03-02 | 1,913 | 1,941 | 1,904 | 1,932 | 30,300 | 991.42 |
| 2018-03-01 | 1,973 | 1,973 | 1,931 | 1,946 | 27,900 | 998.61 |
| 2018-02-28 | 1,997 | 2,019 | 1,968 | 1,968 | 43,700 | 1,009.90 |
| 2018-02-27 | 1,951 | 1,997 | 1,951 | 1,997 | 29,200 | 1,024.78 |
| 2018-02-26 | 1,920 | 1,955 | 1,897 | 1,950 | 29,300 | 1,000.66 |
| 2018-02-23 | 1,932 | 1,932 | 1,891 | 1,909 | 35,400 | 979.62 |
| 2018-02-22 | 1,959 | 1,959 | 1,920 | 1,934 | 21,200 | 992.45 |
| 2018-02-21 | 1,935 | 1,988 | 1,917 | 1,961 | 43,600 | 1,006.30 |
| 2018-02-20 | 1,889 | 1,940 | 1,883 | 1,934 | 30,400 | 992.45 |
| 2018-02-19 | 1,828 | 1,886 | 1,827 | 1,883 | 24,700 | 966.28 |
| 2018-02-16 | 1,845 | 1,864 | 1,820 | 1,822 | 28,300 | 934.97 |
| 2018-02-15 | 1,801 | 1,868 | 1,801 | 1,847 | 30,300 | 947.80 |
| 2018-02-14 | 1,854 | 1,868 | 1,795 | 1,813 | 22,700 | 930.36 |
| 2018-02-13 | 1,895 | 1,896 | 1,850 | 1,851 | 31,300 | 949.86 |
| 2018-02-09 | 1,800 | 1,864 | 1,765 | 1,855 | 43,200 | 951.91 |
| 2018-02-08 | 1,886 | 1,904 | 1,886 | 1,893 | 28,700 | 971.41 |
| 2018-02-07 | 1,947 | 1,969 | 1,874 | 1,875 | 60,300 | 962.17 |
| 2018-02-06 | 1,800 | 1,866 | 1,700 | 1,851 | 130,100 | 949.86 |
| 2018-02-05 | 1,982 | 2,000 | 1,971 | 1,996 | 47,600 | 1,024.26 |
| 2018-02-02 | 2,048 | 2,065 | 1,993 | 2,032 | 62,300 | 1,042.74 |
| 2018-02-01 | 1,960 | 2,097 | 1,894 | 2,052 | 235,400 | 1,053 |
| 2018-01-31 | 1,865 | 1,870 | 1,801 | 1,804 | 51,300 | 925.74 |
| 2018-01-30 | 1,930 | 1,962 | 1,864 | 1,887 | 64,300 | 968.33 |
| 2018-01-29 | 1,877 | 1,910 | 1,871 | 1,910 | 31,300 | 980.13 |
| 2018-01-26 | 1,879 | 1,907 | 1,841 | 1,844 | 54,400 | 946.26 |
| 2018-01-25 | 1,792 | 1,851 | 1,792 | 1,849 | 31,500 | 948.83 |
| 2018-01-24 | 1,758 | 1,808 | 1,758 | 1,792 | 41,500 | 919.58 |
| 2018-01-23 | 1,744 | 1,755 | 1,737 | 1,753 | 18,000 | 899.57 |
| 2018-01-22 | 1,726 | 1,737 | 1,711 | 1,725 | 24,000 | 885.20 |
| 2018-01-19 | 1,714 | 1,719 | 1,707 | 1,711 | 23,300 | 878.01 |
| 2018-01-18 | 1,768 | 1,768 | 1,711 | 1,713 | 52,000 | 879.04 |
| 2018-01-17 | 1,750 | 1,769 | 1,746 | 1,753 | 26,200 | 899.57 |
| 2018-01-16 | 1,735 | 1,758 | 1,732 | 1,750 | 34,100 | 898.03 |
| 2018-01-15 | 1,725 | 1,740 | 1,722 | 1,727 | 30,500 | 886.22 |
| 2018-01-12 | 1,720 | 1,738 | 1,707 | 1,725 | 31,900 | 885.20 |
| 2018-01-11 | 1,691 | 1,720 | 1,688 | 1,720 | 29,400 | 882.63 |
| 2018-01-10 | 1,679 | 1,710 | 1,671 | 1,685 | 36,500 | 864.67 |
| 2018-01-09 | 1,651 | 1,682 | 1,642 | 1,680 | 32,600 | 862.11 |
| 2018-01-05 | 1,652 | 1,652 | 1,634 | 1,651 | 22,400 | 847.22 |
| 2018-01-04 | 1,622 | 1,652 | 1,619 | 1,652 | 33,700 | 847.74 |
分割・併合履歴 ： [2024-03-28]1株→1.1株 [2023-03-30]1株→1.1株 [2022-03-30]1株→1.1株 [2021-03-30]1株→1.1株 [2020-03-30]1株→1.1株 [2019-03-27]1株→1.1株 [2018-03-28]1株→1.1株 [2017-03-29]1株→1.1株 [2016-03-29]1株→1.1株 [2015-03-27]1株→1.2株 [2014-03-27]1株→1.1株 [2013-03-27]1株→1.1株 [2012-03-28]1株→1.1株 [2011-03-29]1株→1.1株 [2005-03-28]1株→1.5株
