6036 KeePer技研(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 | 925 | 925 | 910 | 912 | 19,500 | 456 |
| 2018-12-27 | 930 | 946 | 913 | 940 | 21,900 | 470 |
| 2018-12-26 | 930 | 939 | 892 | 892 | 67,400 | 446 |
| 2018-12-25 | 964 | 964 | 931 | 946 | 35,600 | 473 |
| 2018-12-21 | 1,001 | 1,006 | 951 | 965 | 33,400 | 482.50 |
| 2018-12-20 | 1,033 | 1,041 | 1,003 | 1,003 | 21,500 | 501.50 |
| 2018-12-19 | 1,033 | 1,041 | 1,033 | 1,033 | 6,600 | 516.50 |
| 2018-12-18 | 1,040 | 1,058 | 1,033 | 1,033 | 10,700 | 516.50 |
| 2018-12-17 | 1,081 | 1,081 | 1,062 | 1,070 | 10,200 | 535 |
| 2018-12-14 | 1,070 | 1,075 | 1,068 | 1,072 | 8,600 | 536 |
| 2018-12-13 | 1,072 | 1,079 | 1,070 | 1,071 | 5,800 | 535.50 |
| 2018-12-12 | 1,053 | 1,089 | 1,053 | 1,072 | 8,400 | 536 |
| 2018-12-11 | 1,087 | 1,088 | 1,047 | 1,047 | 13,500 | 523.50 |
| 2018-12-10 | 1,088 | 1,102 | 1,086 | 1,086 | 6,300 | 543 |
| 2018-12-07 | 1,100 | 1,120 | 1,091 | 1,118 | 7,500 | 559 |
| 2018-12-06 | 1,110 | 1,111 | 1,090 | 1,090 | 8,200 | 545 |
| 2018-12-05 | 1,112 | 1,125 | 1,112 | 1,121 | 4,500 | 560.50 |
| 2018-12-04 | 1,127 | 1,128 | 1,110 | 1,112 | 5,100 | 556 |
| 2018-12-03 | 1,120 | 1,128 | 1,116 | 1,123 | 8,700 | 561.50 |
| 2018-11-30 | 1,126 | 1,128 | 1,110 | 1,117 | 7,100 | 558.50 |
| 2018-11-29 | 1,129 | 1,137 | 1,118 | 1,128 | 7,200 | 564 |
| 2018-11-28 | 1,117 | 1,125 | 1,106 | 1,108 | 7,100 | 554 |
| 2018-11-27 | 1,112 | 1,119 | 1,102 | 1,117 | 8,100 | 558.50 |
| 2018-11-26 | 1,118 | 1,125 | 1,101 | 1,106 | 6,900 | 553 |
| 2018-11-22 | 1,110 | 1,111 | 1,085 | 1,106 | 9,500 | 553 |
| 2018-11-21 | 1,096 | 1,119 | 1,096 | 1,115 | 4,300 | 557.50 |
| 2018-11-20 | 1,110 | 1,132 | 1,100 | 1,111 | 8,700 | 555.50 |
| 2018-11-19 | 1,079 | 1,109 | 1,079 | 1,107 | 12,400 | 553.50 |
| 2018-11-16 | 1,097 | 1,101 | 1,081 | 1,089 | 7,600 | 544.50 |
| 2018-11-15 | 1,100 | 1,100 | 1,089 | 1,095 | 4,600 | 547.50 |
| 2018-11-14 | 1,099 | 1,159 | 1,096 | 1,104 | 16,200 | 552 |
| 2018-11-13 | 1,111 | 1,126 | 1,086 | 1,099 | 34,600 | 549.50 |
| 2018-11-12 | 1,111 | 1,121 | 1,104 | 1,108 | 7,800 | 554 |
| 2018-11-09 | 1,110 | 1,127 | 1,106 | 1,112 | 7,500 | 556 |
| 2018-11-08 | 1,107 | 1,123 | 1,103 | 1,110 | 6,100 | 555 |
| 2018-11-07 | 1,145 | 1,145 | 1,095 | 1,097 | 10,100 | 548.50 |
| 2018-11-06 | 1,144 | 1,149 | 1,121 | 1,121 | 9,900 | 560.50 |
| 2018-11-05 | 1,127 | 1,151 | 1,110 | 1,144 | 12,200 | 572 |
| 2018-11-02 | 1,128 | 1,169 | 1,125 | 1,128 | 26,700 | 564 |
| 2018-11-01 | 1,095 | 1,160 | 1,088 | 1,136 | 26,900 | 568 |
| 2018-10-31 | 1,093 | 1,099 | 1,089 | 1,098 | 7,500 | 549 |
| 2018-10-30 | 1,043 | 1,125 | 1,017 | 1,125 | 25,000 | 562.50 |
| 2018-10-29 | 1,034 | 1,054 | 1,010 | 1,013 | 15,800 | 506.50 |
| 2018-10-26 | 1,077 | 1,078 | 1,021 | 1,034 | 24,500 | 517 |
| 2018-10-25 | 1,089 | 1,089 | 1,057 | 1,057 | 14,100 | 528.50 |
| 2018-10-24 | 1,081 | 1,093 | 1,072 | 1,090 | 7,700 | 545 |
| 2018-10-23 | 1,077 | 1,089 | 1,062 | 1,082 | 8,800 | 541 |
| 2018-10-22 | 1,076 | 1,081 | 1,066 | 1,077 | 5,100 | 538.50 |
| 2018-10-19 | 1,062 | 1,082 | 1,057 | 1,076 | 6,800 | 538 |
| 2018-10-18 | 1,094 | 1,094 | 1,066 | 1,070 | 10,800 | 535 |
| 2018-10-17 | 1,101 | 1,101 | 1,084 | 1,086 | 5,800 | 543 |
| 2018-10-16 | 1,092 | 1,108 | 1,064 | 1,072 | 15,500 | 536 |
| 2018-10-15 | 1,118 | 1,118 | 1,092 | 1,092 | 11,100 | 546 |
| 2018-10-12 | 1,088 | 1,119 | 1,086 | 1,114 | 10,900 | 557 |
| 2018-10-11 | 1,050 | 1,112 | 1,050 | 1,098 | 33,300 | 549 |
| 2018-10-10 | 1,155 | 1,164 | 1,133 | 1,137 | 4,800 | 568.50 |
| 2018-10-09 | 1,180 | 1,180 | 1,155 | 1,161 | 6,000 | 580.50 |
| 2018-10-05 | 1,176 | 1,183 | 1,172 | 1,180 | 9,600 | 590 |
| 2018-10-04 | 1,177 | 1,191 | 1,176 | 1,191 | 7,600 | 595.50 |
| 2018-10-03 | 1,195 | 1,195 | 1,174 | 1,194 | 10,500 | 597 |
| 2018-10-02 | 1,199 | 1,207 | 1,192 | 1,198 | 5,200 | 599 |
| 2018-10-01 | 1,174 | 1,203 | 1,171 | 1,197 | 10,800 | 598.50 |
| 2018-09-28 | 1,168 | 1,192 | 1,165 | 1,174 | 14,600 | 587 |
| 2018-09-27 | 1,204 | 1,204 | 1,159 | 1,167 | 32,600 | 583.50 |
| 2018-09-26 | 1,221 | 1,224 | 1,196 | 1,220 | 14,300 | 610 |
| 2018-09-25 | 1,176 | 1,221 | 1,171 | 1,221 | 38,000 | 610.50 |
| 2018-09-21 | 1,148 | 1,180 | 1,148 | 1,169 | 17,400 | 584.50 |
| 2018-09-20 | 1,150 | 1,156 | 1,128 | 1,147 | 20,200 | 573.50 |
| 2018-09-19 | 1,140 | 1,157 | 1,133 | 1,145 | 17,700 | 572.50 |
| 2018-09-18 | 1,103 | 1,128 | 1,102 | 1,128 | 11,700 | 564 |
| 2018-09-14 | 1,074 | 1,105 | 1,074 | 1,103 | 19,700 | 551.50 |
| 2018-09-13 | 1,058 | 1,073 | 1,058 | 1,071 | 11,000 | 535.50 |
| 2018-09-12 | 1,094 | 1,094 | 1,055 | 1,060 | 15,500 | 530 |
| 2018-09-11 | 1,085 | 1,097 | 1,074 | 1,094 | 18,400 | 547 |
| 2018-09-10 | 1,095 | 1,105 | 1,081 | 1,085 | 23,100 | 542.50 |
| 2018-09-07 | 1,093 | 1,115 | 1,093 | 1,100 | 10,900 | 550 |
| 2018-09-06 | 1,112 | 1,112 | 1,095 | 1,102 | 10,500 | 551 |
| 2018-09-05 | 1,119 | 1,134 | 1,109 | 1,113 | 10,000 | 556.50 |
| 2018-09-04 | 1,126 | 1,127 | 1,112 | 1,119 | 10,500 | 559.50 |
| 2018-09-03 | 1,103 | 1,147 | 1,100 | 1,126 | 32,200 | 563 |
| 2018-08-31 | 1,140 | 1,145 | 1,092 | 1,099 | 38,400 | 549.50 |
| 2018-08-30 | 1,159 | 1,163 | 1,149 | 1,154 | 12,800 | 577 |
| 2018-08-29 | 1,124 | 1,154 | 1,124 | 1,141 | 8,500 | 570.50 |
| 2018-08-28 | 1,149 | 1,160 | 1,123 | 1,135 | 14,700 | 567.50 |
| 2018-08-27 | 1,109 | 1,180 | 1,107 | 1,149 | 21,000 | 574.50 |
| 2018-08-24 | 1,106 | 1,110 | 1,095 | 1,107 | 6,700 | 553.50 |
| 2018-08-23 | 1,061 | 1,112 | 1,061 | 1,107 | 18,500 | 553.50 |
| 2018-08-22 | 1,060 | 1,075 | 1,042 | 1,064 | 18,900 | 532 |
| 2018-08-21 | 1,086 | 1,089 | 1,060 | 1,065 | 19,900 | 532.50 |
| 2018-08-20 | 1,113 | 1,114 | 1,080 | 1,086 | 23,600 | 543 |
| 2018-08-17 | 1,113 | 1,122 | 1,113 | 1,114 | 9,300 | 557 |
| 2018-08-16 | 1,128 | 1,128 | 1,107 | 1,115 | 10,700 | 557.50 |
| 2018-08-15 | 1,150 | 1,162 | 1,130 | 1,136 | 26,300 | 568 |
| 2018-08-14 | 1,168 | 1,177 | 1,162 | 1,174 | 7,200 | 587 |
| 2018-08-13 | 1,220 | 1,220 | 1,162 | 1,167 | 29,000 | 583.50 |
| 2018-08-10 | 1,220 | 1,223 | 1,205 | 1,223 | 14,600 | 611.50 |
| 2018-08-09 | 1,222 | 1,243 | 1,210 | 1,241 | 16,400 | 620.50 |
| 2018-08-08 | 1,207 | 1,233 | 1,195 | 1,222 | 20,000 | 611 |
| 2018-08-07 | 1,175 | 1,184 | 1,175 | 1,178 | 5,400 | 589 |
| 2018-08-06 | 1,192 | 1,192 | 1,174 | 1,176 | 10,500 | 588 |
| 2018-08-03 | 1,206 | 1,207 | 1,191 | 1,192 | 10,800 | 596 |
| 2018-08-02 | 1,225 | 1,234 | 1,205 | 1,215 | 15,600 | 607.50 |
| 2018-08-01 | 1,218 | 1,233 | 1,206 | 1,215 | 14,500 | 607.50 |
| 2018-07-31 | 1,214 | 1,214 | 1,200 | 1,205 | 7,900 | 602.50 |
| 2018-07-30 | 1,208 | 1,214 | 1,198 | 1,207 | 8,700 | 603.50 |
| 2018-07-27 | 1,220 | 1,220 | 1,196 | 1,206 | 7,800 | 603 |
| 2018-07-26 | 1,218 | 1,218 | 1,195 | 1,200 | 16,200 | 600 |
| 2018-07-25 | 1,197 | 1,221 | 1,193 | 1,203 | 22,500 | 601.50 |
| 2018-07-24 | 1,177 | 1,186 | 1,174 | 1,183 | 7,300 | 591.50 |
| 2018-07-23 | 1,157 | 1,170 | 1,155 | 1,158 | 6,700 | 579 |
| 2018-07-20 | 1,160 | 1,161 | 1,143 | 1,157 | 13,400 | 578.50 |
| 2018-07-19 | 1,183 | 1,189 | 1,166 | 1,168 | 7,200 | 584 |
| 2018-07-18 | 1,184 | 1,184 | 1,175 | 1,182 | 4,200 | 591 |
| 2018-07-17 | 1,160 | 1,179 | 1,160 | 1,171 | 6,600 | 585.50 |
| 2018-07-13 | 1,148 | 1,164 | 1,141 | 1,161 | 8,900 | 580.50 |
| 2018-07-12 | 1,155 | 1,163 | 1,148 | 1,149 | 6,700 | 574.50 |
| 2018-07-11 | 1,195 | 1,195 | 1,154 | 1,156 | 11,200 | 578 |
| 2018-07-10 | 1,170 | 1,189 | 1,170 | 1,178 | 11,100 | 589 |
| 2018-07-09 | 1,166 | 1,171 | 1,156 | 1,167 | 11,700 | 583.50 |
| 2018-07-06 | 1,120 | 1,166 | 1,120 | 1,166 | 15,200 | 583 |
| 2018-07-05 | 1,171 | 1,171 | 1,117 | 1,120 | 28,000 | 560 |
| 2018-07-04 | 1,173 | 1,177 | 1,160 | 1,162 | 20,000 | 581 |
| 2018-07-03 | 1,203 | 1,215 | 1,179 | 1,184 | 27,400 | 592 |
| 2018-07-02 | 1,205 | 1,230 | 1,196 | 1,210 | 32,100 | 605 |
| 2018-06-29 | 1,198 | 1,206 | 1,194 | 1,205 | 18,200 | 602.50 |
| 2018-06-28 | 1,232 | 1,234 | 1,198 | 1,210 | 35,900 | 605 |
| 2018-06-27 | 1,282 | 1,286 | 1,224 | 1,232 | 115,700 | 616 |
| 2018-06-26 | 1,320 | 1,351 | 1,311 | 1,339 | 80,600 | 669.50 |
| 2018-06-25 | 1,342 | 1,347 | 1,313 | 1,320 | 53,700 | 660 |
| 2018-06-22 | 1,329 | 1,340 | 1,324 | 1,335 | 21,200 | 667.50 |
| 2018-06-21 | 1,347 | 1,361 | 1,328 | 1,329 | 43,700 | 664.50 |
| 2018-06-20 | 1,339 | 1,348 | 1,322 | 1,340 | 29,300 | 670 |
| 2018-06-19 | 1,356 | 1,370 | 1,340 | 1,344 | 20,900 | 672 |
| 2018-06-18 | 1,365 | 1,365 | 1,343 | 1,356 | 24,500 | 678 |
| 2018-06-15 | 1,345 | 1,365 | 1,339 | 1,365 | 32,600 | 682.50 |
| 2018-06-14 | 1,350 | 1,360 | 1,337 | 1,349 | 33,800 | 674.50 |
| 2018-06-13 | 1,370 | 1,371 | 1,347 | 1,357 | 29,700 | 678.50 |
| 2018-06-12 | 1,364 | 1,374 | 1,357 | 1,368 | 31,800 | 684 |
| 2018-06-11 | 1,349 | 1,360 | 1,344 | 1,354 | 29,400 | 677 |
| 2018-06-08 | 1,331 | 1,343 | 1,326 | 1,342 | 25,400 | 671 |
| 2018-06-07 | 1,312 | 1,339 | 1,311 | 1,339 | 27,500 | 669.50 |
| 2018-06-06 | 1,295 | 1,302 | 1,289 | 1,302 | 41,900 | 651 |
| 2018-06-05 | 1,308 | 1,311 | 1,290 | 1,297 | 41,100 | 648.50 |
| 2018-06-04 | 1,324 | 1,326 | 1,287 | 1,311 | 64,900 | 655.50 |
| 2018-06-01 | 1,338 | 1,360 | 1,299 | 1,315 | 63,500 | 657.50 |
| 2018-05-31 | 1,330 | 1,339 | 1,319 | 1,327 | 23,000 | 663.50 |
| 2018-05-30 | 1,321 | 1,334 | 1,316 | 1,325 | 14,900 | 662.50 |
| 2018-05-29 | 1,333 | 1,338 | 1,312 | 1,330 | 17,700 | 665 |
| 2018-05-28 | 1,350 | 1,365 | 1,316 | 1,328 | 30,200 | 664 |
| 2018-05-25 | 1,324 | 1,349 | 1,323 | 1,341 | 29,800 | 670.50 |
| 2018-05-24 | 1,310 | 1,339 | 1,290 | 1,323 | 148,100 | 661.50 |
| 2018-05-23 | 1,428 | 1,441 | 1,407 | 1,440 | 23,200 | 720 |
| 2018-05-22 | 1,393 | 1,446 | 1,387 | 1,432 | 28,800 | 716 |
| 2018-05-21 | 1,370 | 1,394 | 1,370 | 1,393 | 13,900 | 696.50 |
| 2018-05-18 | 1,352 | 1,366 | 1,338 | 1,363 | 17,900 | 681.50 |
| 2018-05-17 | 1,363 | 1,363 | 1,322 | 1,339 | 25,900 | 669.50 |
| 2018-05-16 | 1,362 | 1,367 | 1,336 | 1,357 | 18,700 | 678.50 |
| 2018-05-15 | 1,355 | 1,373 | 1,350 | 1,362 | 18,900 | 681 |
| 2018-05-14 | 1,327 | 1,344 | 1,315 | 1,343 | 26,700 | 671.50 |
| 2018-05-11 | 1,375 | 1,386 | 1,291 | 1,305 | 133,600 | 652.50 |
| 2018-05-10 | 1,471 | 1,472 | 1,430 | 1,435 | 30,600 | 717.50 |
| 2018-05-09 | 1,508 | 1,508 | 1,475 | 1,485 | 25,700 | 742.50 |
| 2018-05-08 | 1,504 | 1,528 | 1,497 | 1,508 | 34,200 | 754 |
| 2018-05-07 | 1,470 | 1,497 | 1,470 | 1,490 | 28,000 | 745 |
| 2018-05-02 | 1,450 | 1,473 | 1,428 | 1,468 | 30,000 | 734 |
| 2018-05-01 | 1,400 | 1,436 | 1,384 | 1,435 | 19,500 | 717.50 |
| 2018-04-27 | 1,363 | 1,421 | 1,363 | 1,402 | 39,000 | 701 |
| 2018-04-26 | 1,395 | 1,420 | 1,385 | 1,417 | 19,900 | 708.50 |
| 2018-04-25 | 1,365 | 1,386 | 1,365 | 1,385 | 6,700 | 692.50 |
| 2018-04-24 | 1,352 | 1,366 | 1,350 | 1,365 | 12,400 | 682.50 |
| 2018-04-23 | 1,362 | 1,372 | 1,347 | 1,349 | 30,700 | 674.50 |
| 2018-04-20 | 1,372 | 1,396 | 1,372 | 1,391 | 5,600 | 695.50 |
| 2018-04-19 | 1,366 | 1,379 | 1,356 | 1,372 | 7,400 | 686 |
| 2018-04-18 | 1,351 | 1,371 | 1,351 | 1,366 | 6,500 | 683 |
| 2018-04-17 | 1,392 | 1,393 | 1,339 | 1,350 | 16,600 | 675 |
| 2018-04-16 | 1,410 | 1,416 | 1,369 | 1,378 | 16,800 | 689 |
| 2018-04-13 | 1,379 | 1,395 | 1,379 | 1,391 | 6,100 | 695.50 |
| 2018-04-12 | 1,366 | 1,387 | 1,366 | 1,376 | 8,200 | 688 |
| 2018-04-11 | 1,425 | 1,425 | 1,358 | 1,361 | 24,700 | 680.50 |
| 2018-04-10 | 1,360 | 1,423 | 1,360 | 1,415 | 53,000 | 707.50 |
| 2018-04-09 | 1,348 | 1,360 | 1,340 | 1,355 | 15,700 | 677.50 |
| 2018-04-06 | 1,356 | 1,356 | 1,334 | 1,339 | 10,800 | 669.50 |
| 2018-04-05 | 1,355 | 1,355 | 1,328 | 1,339 | 20,300 | 669.50 |
| 2018-04-04 | 1,337 | 1,368 | 1,335 | 1,348 | 25,200 | 674 |
| 2018-04-03 | 1,360 | 1,370 | 1,327 | 1,329 | 28,500 | 664.50 |
| 2018-03-30 | 1,351 | 1,351 | 1,325 | 1,326 | 18,400 | 663 |
| 2018-03-29 | 1,334 | 1,347 | 1,321 | 1,346 | 20,600 | 673 |
| 2018-03-28 | 1,327 | 1,329 | 1,297 | 1,325 | 21,900 | 662.50 |
| 2018-03-27 | 1,298 | 1,325 | 1,291 | 1,322 | 24,500 | 661 |
| 2018-03-26 | 1,250 | 1,285 | 1,222 | 1,285 | 53,000 | 642.50 |
| 2018-03-23 | 1,210 | 1,224 | 1,170 | 1,202 | 64,200 | 601 |
| 2018-03-22 | 1,255 | 1,267 | 1,239 | 1,251 | 26,800 | 625.50 |
| 2018-03-20 | 1,244 | 1,254 | 1,235 | 1,244 | 17,900 | 622 |
| 2018-03-19 | 1,272 | 1,278 | 1,242 | 1,263 | 21,200 | 631.50 |
| 2018-03-16 | 1,306 | 1,306 | 1,274 | 1,282 | 18,700 | 641 |
| 2018-03-15 | 1,322 | 1,322 | 1,287 | 1,294 | 15,700 | 647 |
| 2018-03-14 | 1,339 | 1,339 | 1,301 | 1,311 | 23,100 | 655.50 |
| 2018-03-13 | 1,297 | 1,318 | 1,280 | 1,310 | 22,000 | 655 |
| 2018-03-12 | 1,310 | 1,316 | 1,269 | 1,295 | 16,900 | 647.50 |
| 2018-03-09 | 1,315 | 1,326 | 1,295 | 1,299 | 14,900 | 649.50 |
| 2018-03-08 | 1,300 | 1,328 | 1,295 | 1,305 | 18,600 | 652.50 |
| 2018-03-07 | 1,343 | 1,344 | 1,312 | 1,325 | 8,900 | 662.50 |
| 2018-03-06 | 1,324 | 1,344 | 1,305 | 1,330 | 12,300 | 665 |
| 2018-03-05 | 1,330 | 1,330 | 1,270 | 1,294 | 16,100 | 647 |
| 2018-03-02 | 1,299 | 1,333 | 1,291 | 1,331 | 13,900 | 665.50 |
| 2018-03-01 | 1,349 | 1,349 | 1,303 | 1,318 | 18,300 | 659 |
| 2018-02-28 | 1,360 | 1,376 | 1,336 | 1,340 | 24,400 | 670 |
| 2018-02-27 | 1,400 | 1,400 | 1,351 | 1,368 | 19,200 | 684 |
| 2018-02-26 | 1,360 | 1,369 | 1,338 | 1,363 | 24,400 | 681.50 |
| 2018-02-23 | 1,386 | 1,386 | 1,328 | 1,338 | 21,300 | 669 |
| 2018-02-22 | 1,390 | 1,390 | 1,355 | 1,366 | 21,500 | 683 |
| 2018-02-21 | 1,397 | 1,424 | 1,382 | 1,383 | 29,300 | 691.50 |
| 2018-02-20 | 1,390 | 1,412 | 1,367 | 1,403 | 28,200 | 701.50 |
| 2018-02-19 | 1,319 | 1,430 | 1,314 | 1,391 | 70,800 | 695.50 |
| 2018-02-16 | 1,239 | 1,369 | 1,236 | 1,310 | 134,000 | 655 |
| 2018-02-15 | 1,215 | 1,230 | 1,168 | 1,212 | 92,400 | 606 |
| 2018-02-14 | 1,201 | 1,259 | 1,152 | 1,245 | 109,300 | 622.50 |
| 2018-02-13 | 1,287 | 1,292 | 1,220 | 1,221 | 50,600 | 610.50 |
| 2018-02-09 | 1,238 | 1,263 | 1,220 | 1,258 | 36,400 | 629 |
| 2018-02-08 | 1,254 | 1,282 | 1,253 | 1,272 | 31,700 | 636 |
| 2018-02-07 | 1,322 | 1,323 | 1,253 | 1,254 | 69,400 | 627 |
| 2018-02-06 | 1,284 | 1,291 | 1,229 | 1,269 | 94,900 | 634.50 |
| 2018-02-05 | 1,383 | 1,383 | 1,326 | 1,344 | 55,400 | 672 |
| 2018-02-02 | 1,438 | 1,438 | 1,369 | 1,397 | 49,700 | 698.50 |
| 2018-02-01 | 1,490 | 1,490 | 1,426 | 1,442 | 57,300 | 721 |
| 2018-01-31 | 1,494 | 1,520 | 1,483 | 1,501 | 35,300 | 750.50 |
| 2018-01-30 | 1,522 | 1,531 | 1,468 | 1,486 | 50,200 | 743 |
| 2018-01-29 | 1,562 | 1,581 | 1,507 | 1,509 | 40,700 | 754.50 |
| 2018-01-26 | 1,500 | 1,604 | 1,499 | 1,565 | 121,800 | 782.50 |
| 2018-01-25 | 1,420 | 1,484 | 1,418 | 1,475 | 64,400 | 737.50 |
| 2018-01-24 | 1,422 | 1,428 | 1,403 | 1,408 | 23,400 | 704 |
| 2018-01-23 | 1,412 | 1,419 | 1,407 | 1,414 | 15,200 | 707 |
| 2018-01-22 | 1,425 | 1,426 | 1,405 | 1,410 | 35,200 | 705 |
| 2018-01-19 | 1,447 | 1,448 | 1,421 | 1,425 | 15,100 | 712.50 |
| 2018-01-18 | 1,456 | 1,478 | 1,446 | 1,447 | 27,800 | 723.50 |
| 2018-01-17 | 1,431 | 1,457 | 1,423 | 1,457 | 43,300 | 728.50 |
| 2018-01-16 | 1,456 | 1,456 | 1,432 | 1,436 | 19,100 | 718 |
| 2018-01-15 | 1,484 | 1,485 | 1,455 | 1,458 | 21,700 | 729 |
| 2018-01-12 | 1,457 | 1,496 | 1,457 | 1,483 | 30,500 | 741.50 |
| 2018-01-11 | 1,501 | 1,501 | 1,445 | 1,469 | 39,500 | 734.50 |
| 2018-01-10 | 1,498 | 1,519 | 1,488 | 1,507 | 45,800 | 753.50 |
| 2018-01-09 | 1,506 | 1,506 | 1,470 | 1,501 | 59,500 | 750.50 |
| 2018-01-05 | 1,498 | 1,508 | 1,491 | 1,501 | 49,500 | 750.50 |
| 2018-01-04 | 1,451 | 1,491 | 1,429 | 1,488 | 60,000 | 744 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2017-06-28]1株→2株 [2015-09-28]1株→2株
