5187 クリエートメディック(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 | 1,001 | 1,003 | 979 | 992 | 10,500 | 992 |
| 2018-12-27 | 1,009 | 1,024 | 969 | 1,023 | 19,100 | 1,023 |
| 2018-12-26 | 940 | 948 | 904 | 919 | 29,700 | 919 |
| 2018-12-25 | 998 | 998 | 946 | 947 | 23,600 | 947 |
| 2018-12-21 | 1,000 | 1,000 | 990 | 996 | 20,100 | 996 |
| 2018-12-20 | 1,037 | 1,037 | 1,008 | 1,012 | 12,000 | 1,012 |
| 2018-12-19 | 1,021 | 1,050 | 1,021 | 1,038 | 9,200 | 1,038 |
| 2018-12-18 | 1,029 | 1,055 | 1,029 | 1,035 | 23,700 | 1,035 |
| 2018-12-17 | 1,099 | 1,111 | 1,085 | 1,089 | 10,600 | 1,089 |
| 2018-12-14 | 1,118 | 1,126 | 1,096 | 1,099 | 14,000 | 1,099 |
| 2018-12-13 | 1,130 | 1,135 | 1,120 | 1,120 | 10,200 | 1,120 |
| 2018-12-12 | 1,094 | 1,132 | 1,094 | 1,124 | 7,500 | 1,124 |
| 2018-12-11 | 1,115 | 1,119 | 1,085 | 1,085 | 11,200 | 1,085 |
| 2018-12-10 | 1,141 | 1,152 | 1,086 | 1,115 | 12,200 | 1,115 |
| 2018-12-07 | 1,146 | 1,162 | 1,140 | 1,155 | 15,400 | 1,155 |
| 2018-12-06 | 1,161 | 1,169 | 1,145 | 1,149 | 14,900 | 1,149 |
| 2018-12-05 | 1,136 | 1,169 | 1,136 | 1,161 | 14,500 | 1,161 |
| 2018-12-04 | 1,135 | 1,143 | 1,133 | 1,136 | 17,400 | 1,136 |
| 2018-12-03 | 1,133 | 1,139 | 1,126 | 1,135 | 13,100 | 1,135 |
| 2018-11-30 | 1,100 | 1,105 | 1,086 | 1,101 | 14,200 | 1,101 |
| 2018-11-29 | 1,120 | 1,145 | 1,099 | 1,100 | 21,100 | 1,100 |
| 2018-11-28 | 1,080 | 1,125 | 1,080 | 1,118 | 14,300 | 1,118 |
| 2018-11-27 | 1,094 | 1,100 | 1,072 | 1,078 | 18,200 | 1,078 |
| 2018-11-26 | 1,099 | 1,110 | 1,088 | 1,089 | 9,100 | 1,089 |
| 2018-11-22 | 1,135 | 1,135 | 1,091 | 1,102 | 7,000 | 1,102 |
| 2018-11-21 | 1,097 | 1,115 | 1,090 | 1,105 | 4,800 | 1,105 |
| 2018-11-20 | 1,080 | 1,104 | 1,080 | 1,095 | 6,500 | 1,095 |
| 2018-11-19 | 1,086 | 1,117 | 1,086 | 1,091 | 7,300 | 1,091 |
| 2018-11-16 | 1,091 | 1,093 | 1,082 | 1,086 | 8,200 | 1,086 |
| 2018-11-15 | 1,091 | 1,104 | 1,086 | 1,102 | 11,400 | 1,102 |
| 2018-11-14 | 1,106 | 1,110 | 1,096 | 1,096 | 6,300 | 1,096 |
| 2018-11-13 | 1,084 | 1,100 | 1,083 | 1,091 | 14,400 | 1,091 |
| 2018-11-12 | 1,118 | 1,133 | 1,106 | 1,111 | 11,300 | 1,111 |
| 2018-11-09 | 1,133 | 1,133 | 1,111 | 1,118 | 9,900 | 1,118 |
| 2018-11-08 | 1,154 | 1,162 | 1,116 | 1,116 | 9,000 | 1,116 |
| 2018-11-07 | 1,130 | 1,173 | 1,119 | 1,123 | 9,600 | 1,123 |
| 2018-11-06 | 1,101 | 1,195 | 1,097 | 1,136 | 20,500 | 1,136 |
| 2018-11-05 | 1,094 | 1,111 | 1,082 | 1,086 | 9,200 | 1,086 |
| 2018-11-02 | 1,103 | 1,103 | 1,078 | 1,080 | 10,000 | 1,080 |
| 2018-11-01 | 1,100 | 1,101 | 1,070 | 1,073 | 18,000 | 1,073 |
| 2018-10-31 | 1,139 | 1,139 | 1,090 | 1,100 | 26,200 | 1,100 |
| 2018-10-30 | 1,079 | 1,148 | 1,067 | 1,138 | 28,000 | 1,138 |
| 2018-10-29 | 1,118 | 1,142 | 1,080 | 1,080 | 21,800 | 1,080 |
| 2018-10-26 | 1,140 | 1,148 | 1,100 | 1,109 | 10,700 | 1,109 |
| 2018-10-25 | 1,175 | 1,175 | 1,121 | 1,125 | 18,200 | 1,125 |
| 2018-10-24 | 1,172 | 1,192 | 1,170 | 1,184 | 15,800 | 1,184 |
| 2018-10-23 | 1,192 | 1,200 | 1,171 | 1,171 | 13,900 | 1,171 |
| 2018-10-22 | 1,182 | 1,188 | 1,166 | 1,181 | 8,700 | 1,181 |
| 2018-10-19 | 1,186 | 1,191 | 1,177 | 1,181 | 6,500 | 1,181 |
| 2018-10-18 | 1,190 | 1,208 | 1,180 | 1,189 | 7,900 | 1,189 |
| 2018-10-17 | 1,179 | 1,193 | 1,178 | 1,191 | 7,600 | 1,191 |
| 2018-10-16 | 1,185 | 1,185 | 1,167 | 1,167 | 12,400 | 1,167 |
| 2018-10-15 | 1,201 | 1,206 | 1,186 | 1,186 | 9,000 | 1,186 |
| 2018-10-12 | 1,189 | 1,205 | 1,189 | 1,193 | 10,500 | 1,193 |
| 2018-10-11 | 1,190 | 1,204 | 1,182 | 1,188 | 14,600 | 1,188 |
| 2018-10-10 | 1,234 | 1,240 | 1,216 | 1,220 | 6,200 | 1,220 |
| 2018-10-09 | 1,262 | 1,262 | 1,216 | 1,241 | 5,000 | 1,241 |
| 2018-10-05 | 1,265 | 1,274 | 1,254 | 1,270 | 4,500 | 1,270 |
| 2018-10-04 | 1,288 | 1,290 | 1,278 | 1,281 | 7,700 | 1,281 |
| 2018-10-03 | 1,293 | 1,294 | 1,283 | 1,288 | 5,300 | 1,288 |
| 2018-10-02 | 1,275 | 1,288 | 1,275 | 1,283 | 7,700 | 1,283 |
| 2018-10-01 | 1,296 | 1,298 | 1,260 | 1,269 | 8,300 | 1,269 |
| 2018-09-28 | 1,306 | 1,306 | 1,284 | 1,292 | 7,100 | 1,292 |
| 2018-09-27 | 1,311 | 1,311 | 1,281 | 1,295 | 8,600 | 1,295 |
| 2018-09-26 | 1,336 | 1,336 | 1,292 | 1,316 | 11,300 | 1,316 |
| 2018-09-25 | 1,257 | 1,350 | 1,239 | 1,350 | 24,900 | 1,350 |
| 2018-09-21 | 1,254 | 1,260 | 1,215 | 1,234 | 27,300 | 1,234 |
| 2018-09-20 | 1,200 | 1,265 | 1,194 | 1,255 | 28,100 | 1,255 |
| 2018-09-19 | 1,184 | 1,226 | 1,184 | 1,200 | 16,600 | 1,200 |
| 2018-09-18 | 1,178 | 1,186 | 1,164 | 1,186 | 10,200 | 1,186 |
| 2018-09-14 | 1,158 | 1,177 | 1,157 | 1,171 | 16,700 | 1,171 |
| 2018-09-13 | 1,147 | 1,175 | 1,147 | 1,168 | 8,200 | 1,168 |
| 2018-09-12 | 1,146 | 1,156 | 1,139 | 1,147 | 6,800 | 1,147 |
| 2018-09-11 | 1,172 | 1,172 | 1,134 | 1,157 | 10,800 | 1,157 |
| 2018-09-10 | 1,137 | 1,157 | 1,136 | 1,154 | 6,900 | 1,154 |
| 2018-09-07 | 1,166 | 1,169 | 1,145 | 1,147 | 9,600 | 1,147 |
| 2018-09-06 | 1,181 | 1,181 | 1,165 | 1,174 | 6,200 | 1,174 |
| 2018-09-05 | 1,192 | 1,208 | 1,178 | 1,182 | 11,700 | 1,182 |
| 2018-09-04 | 1,229 | 1,229 | 1,198 | 1,198 | 9,300 | 1,198 |
| 2018-09-03 | 1,227 | 1,235 | 1,197 | 1,230 | 10,200 | 1,230 |
| 2018-08-31 | 1,250 | 1,250 | 1,214 | 1,214 | 11,200 | 1,214 |
| 2018-08-30 | 1,264 | 1,279 | 1,230 | 1,250 | 11,900 | 1,250 |
| 2018-08-29 | 1,257 | 1,268 | 1,240 | 1,264 | 7,100 | 1,264 |
| 2018-08-28 | 1,225 | 1,275 | 1,218 | 1,264 | 21,800 | 1,264 |
| 2018-08-27 | 1,216 | 1,242 | 1,191 | 1,210 | 22,000 | 1,210 |
| 2018-08-24 | 1,240 | 1,255 | 1,219 | 1,228 | 7,700 | 1,228 |
| 2018-08-23 | 1,223 | 1,230 | 1,202 | 1,230 | 8,400 | 1,230 |
| 2018-08-22 | 1,209 | 1,239 | 1,209 | 1,227 | 5,000 | 1,227 |
| 2018-08-21 | 1,230 | 1,241 | 1,197 | 1,208 | 8,300 | 1,208 |
| 2018-08-20 | 1,283 | 1,283 | 1,224 | 1,230 | 7,300 | 1,230 |
| 2018-08-17 | 1,286 | 1,286 | 1,272 | 1,274 | 3,100 | 1,274 |
| 2018-08-16 | 1,275 | 1,275 | 1,256 | 1,256 | 8,600 | 1,256 |
| 2018-08-15 | 1,300 | 1,300 | 1,281 | 1,285 | 5,000 | 1,285 |
| 2018-08-14 | 1,322 | 1,322 | 1,282 | 1,298 | 11,300 | 1,298 |
| 2018-08-13 | 1,328 | 1,328 | 1,289 | 1,292 | 15,600 | 1,292 |
| 2018-08-10 | 1,388 | 1,388 | 1,338 | 1,338 | 10,800 | 1,338 |
| 2018-08-09 | 1,345 | 1,397 | 1,344 | 1,380 | 12,900 | 1,380 |
| 2018-08-08 | 1,351 | 1,360 | 1,321 | 1,347 | 11,000 | 1,347 |
| 2018-08-07 | 1,306 | 1,342 | 1,306 | 1,327 | 12,200 | 1,327 |
| 2018-08-06 | 1,330 | 1,330 | 1,303 | 1,306 | 8,000 | 1,306 |
| 2018-08-03 | 1,293 | 1,351 | 1,282 | 1,341 | 28,000 | 1,341 |
| 2018-08-02 | 1,400 | 1,470 | 1,252 | 1,306 | 81,100 | 1,306 |
| 2018-08-01 | 1,393 | 1,409 | 1,366 | 1,388 | 14,700 | 1,388 |
| 2018-07-31 | 1,473 | 1,473 | 1,388 | 1,393 | 12,400 | 1,393 |
| 2018-07-30 | 1,406 | 1,480 | 1,406 | 1,480 | 19,400 | 1,480 |
| 2018-07-27 | 1,381 | 1,420 | 1,371 | 1,418 | 12,000 | 1,418 |
| 2018-07-26 | 1,380 | 1,380 | 1,359 | 1,380 | 4,800 | 1,380 |
| 2018-07-25 | 1,380 | 1,380 | 1,354 | 1,356 | 13,000 | 1,356 |
| 2018-07-24 | 1,380 | 1,380 | 1,362 | 1,364 | 3,600 | 1,364 |
| 2018-07-23 | 1,358 | 1,380 | 1,350 | 1,379 | 7,200 | 1,379 |
| 2018-07-20 | 1,366 | 1,372 | 1,349 | 1,359 | 3,800 | 1,359 |
| 2018-07-19 | 1,374 | 1,377 | 1,367 | 1,367 | 4,300 | 1,367 |
| 2018-07-18 | 1,373 | 1,381 | 1,363 | 1,374 | 4,500 | 1,374 |
| 2018-07-17 | 1,354 | 1,381 | 1,354 | 1,377 | 9,400 | 1,377 |
| 2018-07-13 | 1,335 | 1,350 | 1,332 | 1,346 | 10,300 | 1,346 |
| 2018-07-12 | 1,326 | 1,347 | 1,319 | 1,331 | 8,000 | 1,331 |
| 2018-07-11 | 1,334 | 1,334 | 1,300 | 1,322 | 8,100 | 1,322 |
| 2018-07-10 | 1,330 | 1,333 | 1,318 | 1,318 | 10,200 | 1,318 |
| 2018-07-09 | 1,339 | 1,352 | 1,323 | 1,328 | 6,600 | 1,328 |
| 2018-07-06 | 1,283 | 1,350 | 1,283 | 1,337 | 19,500 | 1,337 |
| 2018-07-05 | 1,306 | 1,316 | 1,280 | 1,282 | 11,100 | 1,282 |
| 2018-07-04 | 1,312 | 1,323 | 1,311 | 1,315 | 7,900 | 1,315 |
| 2018-07-03 | 1,342 | 1,354 | 1,312 | 1,316 | 16,300 | 1,316 |
| 2018-07-02 | 1,395 | 1,399 | 1,325 | 1,352 | 16,800 | 1,352 |
| 2018-06-29 | 1,420 | 1,423 | 1,389 | 1,393 | 15,700 | 1,393 |
| 2018-06-28 | 1,464 | 1,464 | 1,408 | 1,419 | 13,200 | 1,419 |
| 2018-06-27 | 1,392 | 1,447 | 1,382 | 1,444 | 16,000 | 1,444 |
| 2018-06-26 | 1,422 | 1,428 | 1,394 | 1,413 | 14,100 | 1,413 |
| 2018-06-25 | 1,459 | 1,459 | 1,410 | 1,413 | 16,600 | 1,413 |
| 2018-06-22 | 1,471 | 1,471 | 1,412 | 1,465 | 26,400 | 1,465 |
| 2018-06-21 | 1,447 | 1,474 | 1,436 | 1,474 | 19,800 | 1,474 |
| 2018-06-20 | 1,432 | 1,448 | 1,420 | 1,442 | 9,800 | 1,442 |
| 2018-06-19 | 1,440 | 1,475 | 1,410 | 1,420 | 21,200 | 1,420 |
| 2018-06-18 | 1,431 | 1,455 | 1,421 | 1,445 | 14,600 | 1,445 |
| 2018-06-15 | 1,457 | 1,466 | 1,433 | 1,440 | 13,600 | 1,440 |
| 2018-06-14 | 1,441 | 1,455 | 1,428 | 1,447 | 9,800 | 1,447 |
| 2018-06-13 | 1,428 | 1,470 | 1,406 | 1,457 | 17,500 | 1,457 |
| 2018-06-12 | 1,432 | 1,441 | 1,423 | 1,436 | 8,600 | 1,436 |
| 2018-06-11 | 1,468 | 1,471 | 1,433 | 1,442 | 10,100 | 1,442 |
| 2018-06-08 | 1,461 | 1,463 | 1,436 | 1,461 | 13,300 | 1,461 |
| 2018-06-07 | 1,433 | 1,470 | 1,433 | 1,450 | 20,300 | 1,450 |
| 2018-06-06 | 1,437 | 1,437 | 1,415 | 1,433 | 11,700 | 1,433 |
| 2018-06-05 | 1,443 | 1,443 | 1,427 | 1,438 | 5,600 | 1,438 |
| 2018-06-04 | 1,422 | 1,440 | 1,415 | 1,436 | 14,500 | 1,436 |
| 2018-06-01 | 1,474 | 1,474 | 1,400 | 1,407 | 33,200 | 1,407 |
| 2018-05-31 | 1,470 | 1,477 | 1,450 | 1,474 | 16,000 | 1,474 |
| 2018-05-30 | 1,457 | 1,477 | 1,433 | 1,445 | 31,500 | 1,445 |
| 2018-05-29 | 1,440 | 1,484 | 1,430 | 1,477 | 63,300 | 1,477 |
| 2018-05-28 | 1,428 | 1,432 | 1,422 | 1,427 | 5,400 | 1,427 |
| 2018-05-25 | 1,429 | 1,437 | 1,415 | 1,428 | 17,400 | 1,428 |
| 2018-05-24 | 1,414 | 1,428 | 1,391 | 1,422 | 18,500 | 1,422 |
| 2018-05-23 | 1,439 | 1,439 | 1,384 | 1,414 | 17,800 | 1,414 |
| 2018-05-22 | 1,434 | 1,441 | 1,415 | 1,418 | 12,400 | 1,418 |
| 2018-05-21 | 1,415 | 1,433 | 1,410 | 1,427 | 14,100 | 1,427 |
| 2018-05-18 | 1,444 | 1,446 | 1,417 | 1,417 | 18,800 | 1,417 |
| 2018-05-17 | 1,424 | 1,445 | 1,421 | 1,439 | 34,100 | 1,439 |
| 2018-05-16 | 1,397 | 1,415 | 1,380 | 1,415 | 28,700 | 1,415 |
| 2018-05-15 | 1,376 | 1,399 | 1,365 | 1,399 | 17,900 | 1,399 |
| 2018-05-14 | 1,368 | 1,401 | 1,351 | 1,390 | 25,400 | 1,390 |
| 2018-05-11 | 1,381 | 1,395 | 1,379 | 1,388 | 19,100 | 1,388 |
| 2018-05-10 | 1,344 | 1,405 | 1,343 | 1,398 | 33,100 | 1,398 |
| 2018-05-09 | 1,395 | 1,402 | 1,345 | 1,350 | 31,700 | 1,350 |
| 2018-05-08 | 1,380 | 1,405 | 1,349 | 1,381 | 58,300 | 1,381 |
| 2018-05-07 | 1,415 | 1,417 | 1,373 | 1,386 | 102,000 | 1,386 |
| 2018-05-02 | 1,210 | 1,488 | 1,210 | 1,363 | 277,800 | 1,363 |
| 2018-05-01 | 1,181 | 1,193 | 1,181 | 1,188 | 3,300 | 1,188 |
| 2018-04-27 | 1,200 | 1,203 | 1,193 | 1,200 | 5,700 | 1,200 |
| 2018-04-26 | 1,189 | 1,230 | 1,189 | 1,203 | 15,700 | 1,203 |
| 2018-04-25 | 1,184 | 1,187 | 1,171 | 1,183 | 8,700 | 1,183 |
| 2018-04-24 | 1,192 | 1,192 | 1,170 | 1,182 | 6,000 | 1,182 |
| 2018-04-23 | 1,190 | 1,193 | 1,176 | 1,179 | 5,100 | 1,179 |
| 2018-04-20 | 1,192 | 1,195 | 1,188 | 1,188 | 5,400 | 1,188 |
| 2018-04-19 | 1,187 | 1,200 | 1,186 | 1,197 | 5,500 | 1,197 |
| 2018-04-18 | 1,178 | 1,185 | 1,173 | 1,185 | 5,500 | 1,185 |
| 2018-04-17 | 1,171 | 1,182 | 1,166 | 1,170 | 4,900 | 1,170 |
| 2018-04-16 | 1,187 | 1,187 | 1,164 | 1,171 | 6,100 | 1,171 |
| 2018-04-13 | 1,176 | 1,187 | 1,175 | 1,186 | 8,200 | 1,186 |
| 2018-04-12 | 1,175 | 1,177 | 1,163 | 1,173 | 3,200 | 1,173 |
| 2018-04-11 | 1,167 | 1,170 | 1,157 | 1,161 | 3,800 | 1,161 |
| 2018-04-10 | 1,150 | 1,159 | 1,149 | 1,152 | 2,800 | 1,152 |
| 2018-04-09 | 1,152 | 1,155 | 1,140 | 1,150 | 10,100 | 1,150 |
| 2018-04-06 | 1,165 | 1,165 | 1,150 | 1,152 | 10,500 | 1,152 |
| 2018-04-05 | 1,148 | 1,169 | 1,145 | 1,165 | 8,200 | 1,165 |
| 2018-04-04 | 1,128 | 1,142 | 1,127 | 1,137 | 8,900 | 1,137 |
| 2018-04-03 | 1,122 | 1,132 | 1,121 | 1,126 | 9,600 | 1,126 |
| 2018-03-30 | 1,126 | 1,135 | 1,124 | 1,134 | 5,800 | 1,134 |
| 2018-03-29 | 1,134 | 1,134 | 1,105 | 1,114 | 5,700 | 1,114 |
| 2018-03-28 | 1,113 | 1,124 | 1,085 | 1,112 | 8,000 | 1,112 |
| 2018-03-27 | 1,102 | 1,115 | 1,089 | 1,110 | 10,400 | 1,110 |
| 2018-03-26 | 1,067 | 1,093 | 1,067 | 1,093 | 11,700 | 1,093 |
| 2018-03-23 | 1,115 | 1,115 | 1,088 | 1,088 | 19,800 | 1,088 |
| 2018-03-22 | 1,112 | 1,134 | 1,112 | 1,131 | 13,100 | 1,131 |
| 2018-03-20 | 1,123 | 1,123 | 1,110 | 1,110 | 4,200 | 1,110 |
| 2018-03-19 | 1,130 | 1,130 | 1,116 | 1,120 | 5,800 | 1,120 |
| 2018-03-16 | 1,152 | 1,155 | 1,127 | 1,127 | 7,200 | 1,127 |
| 2018-03-15 | 1,170 | 1,170 | 1,154 | 1,154 | 6,800 | 1,154 |
| 2018-03-14 | 1,170 | 1,175 | 1,165 | 1,165 | 8,400 | 1,165 |
| 2018-03-13 | 1,161 | 1,171 | 1,161 | 1,171 | 6,200 | 1,171 |
| 2018-03-12 | 1,145 | 1,176 | 1,145 | 1,161 | 11,100 | 1,161 |
| 2018-03-09 | 1,155 | 1,170 | 1,137 | 1,143 | 17,800 | 1,143 |
| 2018-03-08 | 1,100 | 1,155 | 1,098 | 1,147 | 20,100 | 1,147 |
| 2018-03-07 | 1,126 | 1,138 | 1,099 | 1,105 | 16,700 | 1,105 |
| 2018-03-06 | 1,115 | 1,136 | 1,115 | 1,126 | 4,900 | 1,126 |
| 2018-03-05 | 1,130 | 1,140 | 1,106 | 1,107 | 7,100 | 1,107 |
| 2018-03-02 | 1,138 | 1,141 | 1,127 | 1,133 | 10,700 | 1,133 |
| 2018-03-01 | 1,173 | 1,179 | 1,148 | 1,148 | 11,200 | 1,148 |
| 2018-02-28 | 1,172 | 1,185 | 1,168 | 1,174 | 9,700 | 1,174 |
| 2018-02-27 | 1,177 | 1,193 | 1,177 | 1,178 | 4,300 | 1,178 |
| 2018-02-26 | 1,175 | 1,177 | 1,170 | 1,177 | 2,300 | 1,177 |
| 2018-02-23 | 1,170 | 1,170 | 1,160 | 1,163 | 5,300 | 1,163 |
| 2018-02-22 | 1,141 | 1,159 | 1,136 | 1,148 | 8,300 | 1,148 |
| 2018-02-21 | 1,169 | 1,170 | 1,142 | 1,151 | 13,200 | 1,151 |
| 2018-02-20 | 1,135 | 1,169 | 1,135 | 1,158 | 6,800 | 1,158 |
| 2018-02-19 | 1,140 | 1,150 | 1,132 | 1,135 | 13,800 | 1,135 |
| 2018-02-16 | 1,137 | 1,137 | 1,119 | 1,122 | 12,500 | 1,122 |
| 2018-02-15 | 1,114 | 1,122 | 1,095 | 1,110 | 12,400 | 1,110 |
| 2018-02-14 | 1,178 | 1,178 | 1,083 | 1,102 | 30,600 | 1,102 |
| 2018-02-13 | 1,181 | 1,210 | 1,170 | 1,178 | 14,700 | 1,178 |
| 2018-02-09 | 1,175 | 1,207 | 1,159 | 1,180 | 22,900 | 1,180 |
| 2018-02-08 | 1,210 | 1,232 | 1,210 | 1,227 | 10,600 | 1,227 |
| 2018-02-07 | 1,196 | 1,235 | 1,196 | 1,203 | 19,700 | 1,203 |
| 2018-02-06 | 1,151 | 1,189 | 1,150 | 1,178 | 34,000 | 1,178 |
| 2018-02-05 | 1,272 | 1,276 | 1,255 | 1,261 | 17,100 | 1,261 |
| 2018-02-02 | 1,281 | 1,315 | 1,281 | 1,302 | 10,000 | 1,302 |
| 2018-02-01 | 1,280 | 1,292 | 1,275 | 1,292 | 16,000 | 1,292 |
| 2018-01-31 | 1,281 | 1,291 | 1,274 | 1,276 | 19,800 | 1,276 |
| 2018-01-30 | 1,344 | 1,344 | 1,286 | 1,291 | 18,200 | 1,291 |
| 2018-01-29 | 1,326 | 1,344 | 1,323 | 1,342 | 14,600 | 1,342 |
| 2018-01-26 | 1,307 | 1,325 | 1,306 | 1,314 | 10,200 | 1,314 |
| 2018-01-25 | 1,310 | 1,327 | 1,301 | 1,303 | 17,900 | 1,303 |
| 2018-01-24 | 1,340 | 1,362 | 1,316 | 1,320 | 41,400 | 1,320 |
| 2018-01-23 | 1,285 | 1,321 | 1,285 | 1,317 | 34,300 | 1,317 |
| 2018-01-22 | 1,277 | 1,281 | 1,272 | 1,275 | 7,300 | 1,275 |
| 2018-01-19 | 1,270 | 1,281 | 1,256 | 1,277 | 18,800 | 1,277 |
| 2018-01-18 | 1,274 | 1,281 | 1,265 | 1,265 | 14,400 | 1,265 |
| 2018-01-17 | 1,277 | 1,290 | 1,272 | 1,273 | 11,100 | 1,273 |
| 2018-01-16 | 1,295 | 1,295 | 1,272 | 1,277 | 19,700 | 1,277 |
| 2018-01-15 | 1,313 | 1,313 | 1,297 | 1,300 | 16,900 | 1,300 |
| 2018-01-12 | 1,326 | 1,328 | 1,310 | 1,311 | 20,200 | 1,311 |
| 2018-01-11 | 1,314 | 1,329 | 1,314 | 1,327 | 14,000 | 1,327 |
| 2018-01-10 | 1,326 | 1,330 | 1,315 | 1,329 | 12,500 | 1,329 |
| 2018-01-09 | 1,317 | 1,334 | 1,304 | 1,324 | 25,500 | 1,324 |
| 2018-01-05 | 1,303 | 1,325 | 1,303 | 1,317 | 34,300 | 1,317 |
| 2018-01-04 | 1,312 | 1,322 | 1,296 | 1,303 | 41,100 | 1,303 |
分割・併合履歴 ： [1996-12-25]1株→1.1株 [1993-12-27]1株→1.2株 [1990-12-25]1株→1.1株
