6390 (株)加藤製作所 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 | 2,514 | 2,572 | 2,496 | 2,541 | 51,000 | 2,541 |
| 2018-12-27 | 2,500 | 2,519 | 2,476 | 2,512 | 55,100 | 2,512 |
| 2018-12-26 | 2,410 | 2,428 | 2,370 | 2,409 | 48,600 | 2,409 |
| 2018-12-25 | 2,382 | 2,437 | 2,359 | 2,376 | 52,400 | 2,376 |
| 2018-12-21 | 2,571 | 2,604 | 2,511 | 2,514 | 69,500 | 2,514 |
| 2018-12-20 | 2,679 | 2,679 | 2,593 | 2,608 | 62,100 | 2,608 |
| 2018-12-19 | 2,700 | 2,766 | 2,678 | 2,715 | 41,300 | 2,715 |
| 2018-12-18 | 2,695 | 2,760 | 2,672 | 2,722 | 61,100 | 2,722 |
| 2018-12-17 | 2,758 | 2,778 | 2,737 | 2,752 | 44,700 | 2,752 |
| 2018-12-14 | 2,785 | 2,800 | 2,732 | 2,775 | 58,700 | 2,775 |
| 2018-12-13 | 2,804 | 2,829 | 2,764 | 2,819 | 74,500 | 2,819 |
| 2018-12-12 | 2,852 | 2,864 | 2,780 | 2,803 | 66,700 | 2,803 |
| 2018-12-11 | 2,926 | 2,926 | 2,803 | 2,833 | 35,200 | 2,833 |
| 2018-12-10 | 2,862 | 2,892 | 2,820 | 2,876 | 52,400 | 2,876 |
| 2018-12-07 | 2,940 | 2,940 | 2,838 | 2,880 | 56,700 | 2,880 |
| 2018-12-06 | 3,005 | 3,020 | 2,923 | 2,940 | 56,800 | 2,940 |
| 2018-12-05 | 3,025 | 3,060 | 3,000 | 3,005 | 46,100 | 3,005 |
| 2018-12-04 | 3,055 | 3,130 | 3,055 | 3,085 | 73,800 | 3,085 |
| 2018-12-03 | 3,070 | 3,110 | 3,035 | 3,075 | 52,100 | 3,075 |
| 2018-11-30 | 3,010 | 3,055 | 2,988 | 3,035 | 42,000 | 3,035 |
| 2018-11-29 | 2,987 | 3,005 | 2,968 | 2,997 | 32,300 | 2,997 |
| 2018-11-28 | 2,901 | 2,976 | 2,890 | 2,971 | 39,700 | 2,971 |
| 2018-11-27 | 2,962 | 2,962 | 2,904 | 2,923 | 27,500 | 2,923 |
| 2018-11-26 | 2,879 | 2,953 | 2,872 | 2,938 | 37,600 | 2,938 |
| 2018-11-22 | 2,908 | 2,929 | 2,880 | 2,928 | 51,400 | 2,928 |
| 2018-11-21 | 2,774 | 2,878 | 2,771 | 2,866 | 70,800 | 2,866 |
| 2018-11-20 | 2,810 | 2,821 | 2,773 | 2,782 | 94,300 | 2,782 |
| 2018-11-19 | 2,890 | 2,918 | 2,846 | 2,850 | 42,700 | 2,850 |
| 2018-11-16 | 2,890 | 2,923 | 2,874 | 2,917 | 74,200 | 2,917 |
| 2018-11-15 | 2,885 | 2,924 | 2,852 | 2,858 | 73,400 | 2,858 |
| 2018-11-14 | 2,918 | 2,935 | 2,875 | 2,885 | 105,200 | 2,885 |
| 2018-11-13 | 3,040 | 3,040 | 2,896 | 2,918 | 157,900 | 2,918 |
| 2018-11-12 | 3,190 | 3,320 | 2,915 | 2,989 | 404,100 | 2,989 |
| 2018-11-09 | 3,435 | 3,525 | 3,420 | 3,495 | 66,300 | 3,495 |
| 2018-11-08 | 3,480 | 3,575 | 3,410 | 3,435 | 62,400 | 3,435 |
| 2018-11-07 | 3,445 | 3,480 | 3,380 | 3,390 | 61,600 | 3,390 |
| 2018-11-06 | 3,435 | 3,450 | 3,375 | 3,375 | 38,300 | 3,375 |
| 2018-11-05 | 3,395 | 3,440 | 3,390 | 3,415 | 50,400 | 3,415 |
| 2018-11-02 | 3,285 | 3,440 | 3,275 | 3,390 | 91,600 | 3,390 |
| 2018-11-01 | 3,215 | 3,300 | 3,200 | 3,270 | 59,800 | 3,270 |
| 2018-10-31 | 3,160 | 3,240 | 3,145 | 3,240 | 54,900 | 3,240 |
| 2018-10-30 | 3,020 | 3,130 | 3,010 | 3,100 | 138,400 | 3,100 |
| 2018-10-29 | 3,075 | 3,085 | 3,005 | 3,020 | 49,100 | 3,020 |
| 2018-10-26 | 3,090 | 3,095 | 2,971 | 3,020 | 78,300 | 3,020 |
| 2018-10-25 | 3,165 | 3,165 | 3,055 | 3,065 | 71,200 | 3,065 |
| 2018-10-24 | 3,280 | 3,335 | 3,200 | 3,235 | 68,900 | 3,235 |
| 2018-10-23 | 3,350 | 3,350 | 3,185 | 3,225 | 92,600 | 3,225 |
| 2018-10-22 | 3,370 | 3,375 | 3,315 | 3,350 | 35,000 | 3,350 |
| 2018-10-19 | 3,410 | 3,430 | 3,330 | 3,360 | 64,700 | 3,360 |
| 2018-10-18 | 3,475 | 3,505 | 3,445 | 3,450 | 50,600 | 3,450 |
| 2018-10-17 | 3,475 | 3,550 | 3,475 | 3,495 | 44,500 | 3,495 |
| 2018-10-16 | 3,415 | 3,480 | 3,415 | 3,475 | 55,100 | 3,475 |
| 2018-10-15 | 3,480 | 3,485 | 3,420 | 3,435 | 42,500 | 3,435 |
| 2018-10-12 | 3,450 | 3,510 | 3,450 | 3,485 | 55,800 | 3,485 |
| 2018-10-11 | 3,435 | 3,515 | 3,425 | 3,500 | 91,200 | 3,500 |
| 2018-10-10 | 3,660 | 3,660 | 3,555 | 3,575 | 68,600 | 3,575 |
| 2018-10-09 | 3,610 | 3,705 | 3,560 | 3,660 | 113,400 | 3,660 |
| 2018-10-05 | 3,655 | 3,720 | 3,645 | 3,655 | 93,100 | 3,655 |
| 2018-10-04 | 3,685 | 3,720 | 3,645 | 3,700 | 134,300 | 3,700 |
| 2018-10-03 | 3,660 | 3,695 | 3,580 | 3,600 | 225,500 | 3,600 |
| 2018-10-02 | 3,455 | 3,560 | 3,455 | 3,490 | 56,300 | 3,490 |
| 2018-10-01 | 3,475 | 3,475 | 3,395 | 3,415 | 73,300 | 3,415 |
| 2018-09-28 | 3,520 | 3,535 | 3,450 | 3,505 | 50,600 | 3,505 |
| 2018-09-27 | 3,580 | 3,585 | 3,515 | 3,530 | 32,900 | 3,530 |
| 2018-09-26 | 3,540 | 3,575 | 3,530 | 3,575 | 25,800 | 3,575 |
| 2018-09-25 | 3,560 | 3,585 | 3,525 | 3,580 | 58,500 | 3,580 |
| 2018-09-21 | 3,490 | 3,580 | 3,490 | 3,580 | 89,900 | 3,580 |
| 2018-09-20 | 3,490 | 3,515 | 3,430 | 3,455 | 47,000 | 3,455 |
| 2018-09-19 | 3,445 | 3,480 | 3,405 | 3,475 | 64,100 | 3,475 |
| 2018-09-18 | 3,395 | 3,435 | 3,360 | 3,420 | 40,600 | 3,420 |
| 2018-09-14 | 3,375 | 3,420 | 3,370 | 3,395 | 49,200 | 3,395 |
| 2018-09-13 | 3,340 | 3,415 | 3,335 | 3,365 | 44,400 | 3,365 |
| 2018-09-12 | 3,360 | 3,405 | 3,305 | 3,330 | 60,200 | 3,330 |
| 2018-09-11 | 3,380 | 3,380 | 3,300 | 3,360 | 58,200 | 3,360 |
| 2018-09-10 | 3,255 | 3,390 | 3,250 | 3,380 | 78,900 | 3,380 |
| 2018-09-07 | 3,260 | 3,275 | 3,215 | 3,270 | 48,000 | 3,270 |
| 2018-09-06 | 3,225 | 3,285 | 3,215 | 3,275 | 46,200 | 3,275 |
| 2018-09-05 | 3,215 | 3,245 | 3,205 | 3,225 | 32,100 | 3,225 |
| 2018-09-04 | 3,210 | 3,270 | 3,165 | 3,215 | 70,700 | 3,215 |
| 2018-09-03 | 3,280 | 3,285 | 3,190 | 3,210 | 45,600 | 3,210 |
| 2018-08-31 | 3,310 | 3,355 | 3,285 | 3,300 | 60,700 | 3,300 |
| 2018-08-30 | 3,285 | 3,365 | 3,285 | 3,355 | 60,400 | 3,355 |
| 2018-08-29 | 3,205 | 3,280 | 3,200 | 3,275 | 62,600 | 3,275 |
| 2018-08-28 | 3,180 | 3,235 | 3,175 | 3,220 | 41,700 | 3,220 |
| 2018-08-27 | 3,140 | 3,220 | 3,140 | 3,190 | 61,500 | 3,190 |
| 2018-08-24 | 3,185 | 3,185 | 3,115 | 3,125 | 41,800 | 3,125 |
| 2018-08-23 | 3,185 | 3,210 | 3,140 | 3,145 | 62,000 | 3,145 |
| 2018-08-22 | 3,180 | 3,245 | 3,165 | 3,200 | 58,400 | 3,200 |
| 2018-08-21 | 3,170 | 3,215 | 3,160 | 3,180 | 40,400 | 3,180 |
| 2018-08-20 | 3,120 | 3,210 | 3,115 | 3,190 | 54,500 | 3,190 |
| 2018-08-17 | 3,110 | 3,150 | 3,110 | 3,120 | 34,700 | 3,120 |
| 2018-08-16 | 3,120 | 3,165 | 3,085 | 3,155 | 59,100 | 3,155 |
| 2018-08-15 | 3,190 | 3,220 | 3,150 | 3,160 | 49,400 | 3,160 |
| 2018-08-14 | 3,130 | 3,220 | 3,100 | 3,200 | 110,900 | 3,200 |
| 2018-08-13 | 3,100 | 3,270 | 3,080 | 3,125 | 233,400 | 3,125 |
| 2018-08-10 | 2,909 | 2,912 | 2,850 | 2,854 | 46,300 | 2,854 |
| 2018-08-09 | 2,907 | 2,917 | 2,895 | 2,909 | 28,500 | 2,909 |
| 2018-08-08 | 2,895 | 2,941 | 2,890 | 2,931 | 44,100 | 2,931 |
| 2018-08-07 | 2,864 | 2,900 | 2,860 | 2,895 | 29,400 | 2,895 |
| 2018-08-06 | 2,882 | 2,907 | 2,866 | 2,867 | 40,300 | 2,867 |
| 2018-08-03 | 2,968 | 2,968 | 2,900 | 2,903 | 52,500 | 2,903 |
| 2018-08-02 | 2,995 | 3,005 | 2,958 | 2,968 | 72,700 | 2,968 |
| 2018-08-01 | 2,994 | 3,040 | 2,984 | 2,995 | 78,300 | 2,995 |
| 2018-07-31 | 3,025 | 3,060 | 3,015 | 3,015 | 66,500 | 3,015 |
| 2018-07-30 | 3,070 | 3,090 | 3,050 | 3,075 | 50,000 | 3,075 |
| 2018-07-27 | 2,991 | 3,060 | 2,989 | 3,055 | 65,100 | 3,055 |
| 2018-07-26 | 2,979 | 3,040 | 2,975 | 3,020 | 81,900 | 3,020 |
| 2018-07-25 | 2,913 | 2,966 | 2,913 | 2,948 | 63,200 | 2,948 |
| 2018-07-24 | 2,864 | 2,921 | 2,864 | 2,909 | 65,400 | 2,909 |
| 2018-07-23 | 2,796 | 2,849 | 2,779 | 2,839 | 61,700 | 2,839 |
| 2018-07-20 | 2,839 | 2,869 | 2,796 | 2,812 | 35,900 | 2,812 |
| 2018-07-19 | 2,829 | 2,860 | 2,823 | 2,827 | 40,600 | 2,827 |
| 2018-07-18 | 2,867 | 2,883 | 2,810 | 2,811 | 65,900 | 2,811 |
| 2018-07-17 | 2,848 | 2,869 | 2,812 | 2,812 | 42,200 | 2,812 |
| 2018-07-13 | 2,842 | 2,876 | 2,798 | 2,815 | 40,800 | 2,815 |
| 2018-07-12 | 2,857 | 2,857 | 2,795 | 2,811 | 44,700 | 2,811 |
| 2018-07-11 | 2,843 | 2,845 | 2,791 | 2,829 | 39,100 | 2,829 |
| 2018-07-10 | 2,833 | 2,893 | 2,817 | 2,843 | 51,400 | 2,843 |
| 2018-07-09 | 2,813 | 2,855 | 2,786 | 2,845 | 35,800 | 2,845 |
| 2018-07-06 | 2,760 | 2,812 | 2,760 | 2,806 | 28,100 | 2,806 |
| 2018-07-05 | 2,784 | 2,822 | 2,751 | 2,760 | 40,200 | 2,760 |
| 2018-07-04 | 2,763 | 2,861 | 2,763 | 2,796 | 62,800 | 2,796 |
| 2018-07-03 | 2,789 | 2,839 | 2,774 | 2,813 | 60,700 | 2,813 |
| 2018-07-02 | 2,794 | 2,876 | 2,776 | 2,779 | 106,000 | 2,779 |
| 2018-06-29 | 2,718 | 2,787 | 2,701 | 2,780 | 42,800 | 2,780 |
| 2018-06-28 | 2,714 | 2,735 | 2,698 | 2,724 | 43,200 | 2,724 |
| 2018-06-27 | 2,756 | 2,788 | 2,720 | 2,734 | 45,300 | 2,734 |
| 2018-06-26 | 2,740 | 2,813 | 2,721 | 2,806 | 56,200 | 2,806 |
| 2018-06-25 | 2,763 | 2,830 | 2,742 | 2,745 | 45,800 | 2,745 |
| 2018-06-22 | 2,774 | 2,813 | 2,736 | 2,813 | 53,600 | 2,813 |
| 2018-06-21 | 2,801 | 2,854 | 2,788 | 2,804 | 65,200 | 2,804 |
| 2018-06-20 | 2,816 | 2,816 | 2,717 | 2,800 | 71,000 | 2,800 |
| 2018-06-19 | 2,838 | 2,870 | 2,781 | 2,806 | 60,300 | 2,806 |
| 2018-06-18 | 2,872 | 2,872 | 2,842 | 2,849 | 54,900 | 2,849 |
| 2018-06-15 | 2,952 | 2,952 | 2,885 | 2,885 | 48,700 | 2,885 |
| 2018-06-14 | 2,930 | 2,973 | 2,916 | 2,922 | 80,400 | 2,922 |
| 2018-06-13 | 2,882 | 2,950 | 2,882 | 2,943 | 59,300 | 2,943 |
| 2018-06-12 | 2,909 | 2,909 | 2,832 | 2,870 | 137,300 | 2,870 |
| 2018-06-11 | 3,000 | 3,000 | 2,932 | 2,969 | 55,000 | 2,969 |
| 2018-06-08 | 3,000 | 3,030 | 2,990 | 3,010 | 89,700 | 3,010 |
| 2018-06-07 | 3,000 | 3,040 | 2,990 | 3,020 | 84,200 | 3,020 |
| 2018-06-06 | 2,907 | 2,984 | 2,882 | 2,981 | 88,700 | 2,981 |
| 2018-06-05 | 2,890 | 2,915 | 2,873 | 2,910 | 127,700 | 2,910 |
| 2018-06-04 | 2,800 | 2,889 | 2,790 | 2,884 | 83,200 | 2,884 |
| 2018-06-01 | 2,814 | 2,829 | 2,746 | 2,767 | 106,300 | 2,767 |
| 2018-05-31 | 2,800 | 2,858 | 2,800 | 2,816 | 368,200 | 2,816 |
| 2018-05-30 | 2,792 | 2,799 | 2,750 | 2,766 | 82,600 | 2,766 |
| 2018-05-29 | 2,820 | 2,852 | 2,802 | 2,840 | 61,600 | 2,840 |
| 2018-05-28 | 2,803 | 2,830 | 2,781 | 2,813 | 72,100 | 2,813 |
| 2018-05-25 | 2,856 | 2,894 | 2,784 | 2,804 | 105,700 | 2,804 |
| 2018-05-24 | 2,972 | 2,987 | 2,851 | 2,860 | 98,500 | 2,860 |
| 2018-05-23 | 2,951 | 3,015 | 2,939 | 2,967 | 166,800 | 2,967 |
| 2018-05-22 | 2,924 | 2,934 | 2,853 | 2,909 | 138,600 | 2,909 |
| 2018-05-21 | 2,908 | 2,923 | 2,855 | 2,886 | 100,800 | 2,886 |
| 2018-05-18 | 2,950 | 2,963 | 2,862 | 2,900 | 167,000 | 2,900 |
| 2018-05-17 | 2,990 | 3,020 | 2,944 | 2,996 | 155,900 | 2,996 |
| 2018-05-16 | 3,090 | 3,105 | 2,996 | 3,030 | 209,100 | 3,030 |
| 2018-05-15 | 2,920 | 3,110 | 2,920 | 3,105 | 604,100 | 3,105 |
| 2018-05-14 | 2,580 | 2,648 | 2,575 | 2,607 | 105,900 | 2,607 |
| 2018-05-11 | 2,585 | 2,585 | 2,542 | 2,566 | 62,700 | 2,566 |
| 2018-05-10 | 2,625 | 2,625 | 2,585 | 2,596 | 51,300 | 2,596 |
| 2018-05-09 | 2,620 | 2,635 | 2,586 | 2,619 | 51,100 | 2,619 |
| 2018-05-08 | 2,572 | 2,628 | 2,569 | 2,604 | 76,800 | 2,604 |
| 2018-05-07 | 2,560 | 2,578 | 2,522 | 2,578 | 68,600 | 2,578 |
| 2018-05-02 | 2,550 | 2,574 | 2,540 | 2,544 | 37,400 | 2,544 |
| 2018-05-01 | 2,550 | 2,551 | 2,518 | 2,529 | 36,300 | 2,529 |
| 2018-04-27 | 2,568 | 2,585 | 2,543 | 2,567 | 60,500 | 2,567 |
| 2018-04-26 | 2,562 | 2,593 | 2,543 | 2,561 | 82,500 | 2,561 |
| 2018-04-25 | 2,569 | 2,571 | 2,527 | 2,558 | 40,800 | 2,558 |
| 2018-04-24 | 2,550 | 2,569 | 2,531 | 2,558 | 43,800 | 2,558 |
| 2018-04-23 | 2,510 | 2,536 | 2,503 | 2,521 | 35,500 | 2,521 |
| 2018-04-20 | 2,511 | 2,528 | 2,494 | 2,507 | 35,300 | 2,507 |
| 2018-04-19 | 2,483 | 2,546 | 2,474 | 2,511 | 88,000 | 2,511 |
| 2018-04-18 | 2,430 | 2,485 | 2,422 | 2,480 | 46,900 | 2,480 |
| 2018-04-17 | 2,459 | 2,473 | 2,415 | 2,433 | 39,200 | 2,433 |
| 2018-04-16 | 2,477 | 2,477 | 2,428 | 2,460 | 39,300 | 2,460 |
| 2018-04-13 | 2,415 | 2,495 | 2,415 | 2,474 | 43,800 | 2,474 |
| 2018-04-12 | 2,469 | 2,469 | 2,400 | 2,406 | 55,800 | 2,406 |
| 2018-04-11 | 2,429 | 2,489 | 2,426 | 2,466 | 54,400 | 2,466 |
| 2018-04-10 | 2,363 | 2,426 | 2,335 | 2,416 | 83,400 | 2,416 |
| 2018-04-09 | 2,375 | 2,375 | 2,343 | 2,363 | 79,900 | 2,363 |
| 2018-04-06 | 2,420 | 2,434 | 2,368 | 2,373 | 93,800 | 2,373 |
| 2018-04-05 | 2,413 | 2,413 | 2,379 | 2,393 | 65,200 | 2,393 |
| 2018-04-04 | 2,373 | 2,415 | 2,373 | 2,390 | 58,000 | 2,390 |
| 2018-04-03 | 2,401 | 2,406 | 2,369 | 2,383 | 62,600 | 2,383 |
| 2018-03-30 | 2,423 | 2,457 | 2,413 | 2,447 | 48,000 | 2,447 |
| 2018-03-29 | 2,410 | 2,426 | 2,362 | 2,395 | 65,100 | 2,395 |
| 2018-03-28 | 2,372 | 2,419 | 2,340 | 2,405 | 57,500 | 2,405 |
| 2018-03-27 | 2,401 | 2,450 | 2,381 | 2,439 | 103,100 | 2,439 |
| 2018-03-26 | 2,391 | 2,405 | 2,328 | 2,376 | 89,100 | 2,376 |
| 2018-03-23 | 2,450 | 2,450 | 2,374 | 2,390 | 121,100 | 2,390 |
| 2018-03-22 | 2,545 | 2,546 | 2,460 | 2,499 | 127,700 | 2,499 |
| 2018-03-20 | 2,483 | 2,530 | 2,457 | 2,521 | 76,300 | 2,521 |
| 2018-03-19 | 2,545 | 2,545 | 2,477 | 2,489 | 112,500 | 2,489 |
| 2018-03-16 | 2,577 | 2,579 | 2,548 | 2,557 | 41,200 | 2,557 |
| 2018-03-15 | 2,588 | 2,588 | 2,525 | 2,554 | 65,200 | 2,554 |
| 2018-03-14 | 2,584 | 2,645 | 2,584 | 2,612 | 56,600 | 2,612 |
| 2018-03-13 | 2,579 | 2,593 | 2,549 | 2,591 | 52,100 | 2,591 |
| 2018-03-12 | 2,520 | 2,586 | 2,512 | 2,579 | 63,500 | 2,579 |
| 2018-03-09 | 2,500 | 2,529 | 2,480 | 2,508 | 55,900 | 2,508 |
| 2018-03-08 | 2,509 | 2,533 | 2,475 | 2,495 | 39,700 | 2,495 |
| 2018-03-07 | 2,496 | 2,550 | 2,473 | 2,508 | 110,000 | 2,508 |
| 2018-03-06 | 2,524 | 2,574 | 2,481 | 2,487 | 110,500 | 2,487 |
| 2018-03-05 | 2,569 | 2,569 | 2,485 | 2,492 | 125,000 | 2,492 |
| 2018-03-02 | 2,586 | 2,600 | 2,543 | 2,570 | 110,600 | 2,570 |
| 2018-03-01 | 2,660 | 2,700 | 2,597 | 2,626 | 186,600 | 2,626 |
| 2018-02-28 | 2,714 | 2,744 | 2,660 | 2,685 | 171,400 | 2,685 |
| 2018-02-27 | 2,686 | 2,737 | 2,677 | 2,718 | 84,200 | 2,718 |
| 2018-02-26 | 2,685 | 2,693 | 2,654 | 2,672 | 49,900 | 2,672 |
| 2018-02-23 | 2,587 | 2,656 | 2,587 | 2,651 | 49,700 | 2,651 |
| 2018-02-22 | 2,598 | 2,598 | 2,557 | 2,587 | 44,300 | 2,587 |
| 2018-02-21 | 2,619 | 2,669 | 2,584 | 2,606 | 88,000 | 2,606 |
| 2018-02-20 | 2,603 | 2,657 | 2,554 | 2,654 | 139,800 | 2,654 |
| 2018-02-19 | 2,485 | 2,613 | 2,480 | 2,605 | 176,200 | 2,605 |
| 2018-02-16 | 2,500 | 2,505 | 2,445 | 2,455 | 104,300 | 2,455 |
| 2018-02-15 | 2,526 | 2,528 | 2,424 | 2,455 | 238,800 | 2,455 |
| 2018-02-14 | 2,650 | 2,659 | 2,503 | 2,525 | 333,600 | 2,525 |
| 2018-02-13 | 2,633 | 2,720 | 2,608 | 2,647 | 447,500 | 2,647 |
| 2018-02-09 | 3,140 | 3,195 | 3,110 | 3,180 | 88,200 | 3,180 |
| 2018-02-08 | 3,185 | 3,270 | 3,185 | 3,240 | 132,700 | 3,240 |
| 2018-02-07 | 3,250 | 3,275 | 3,165 | 3,180 | 101,400 | 3,180 |
| 2018-02-06 | 3,160 | 3,165 | 3,040 | 3,135 | 144,500 | 3,135 |
| 2018-02-05 | 3,310 | 3,320 | 3,290 | 3,315 | 124,700 | 3,315 |
| 2018-02-02 | 3,430 | 3,430 | 3,375 | 3,410 | 57,100 | 3,410 |
| 2018-02-01 | 3,440 | 3,440 | 3,370 | 3,405 | 94,800 | 3,405 |
| 2018-01-31 | 3,340 | 3,455 | 3,295 | 3,445 | 166,500 | 3,445 |
| 2018-01-30 | 3,400 | 3,440 | 3,310 | 3,340 | 114,700 | 3,340 |
| 2018-01-29 | 3,290 | 3,400 | 3,250 | 3,395 | 147,200 | 3,395 |
| 2018-01-26 | 3,300 | 3,320 | 3,275 | 3,305 | 79,800 | 3,305 |
| 2018-01-25 | 3,320 | 3,330 | 3,295 | 3,295 | 59,000 | 3,295 |
| 2018-01-24 | 3,390 | 3,415 | 3,330 | 3,350 | 79,900 | 3,350 |
| 2018-01-23 | 3,365 | 3,410 | 3,355 | 3,385 | 49,200 | 3,385 |
| 2018-01-22 | 3,385 | 3,395 | 3,345 | 3,360 | 76,600 | 3,360 |
| 2018-01-19 | 3,415 | 3,440 | 3,360 | 3,360 | 151,800 | 3,360 |
| 2018-01-18 | 3,460 | 3,495 | 3,415 | 3,415 | 61,800 | 3,415 |
| 2018-01-17 | 3,415 | 3,470 | 3,410 | 3,455 | 56,600 | 3,455 |
| 2018-01-16 | 3,490 | 3,515 | 3,450 | 3,455 | 67,500 | 3,455 |
| 2018-01-15 | 3,575 | 3,580 | 3,505 | 3,505 | 63,400 | 3,505 |
| 2018-01-12 | 3,530 | 3,625 | 3,530 | 3,550 | 99,000 | 3,550 |
| 2018-01-11 | 3,500 | 3,555 | 3,470 | 3,545 | 93,500 | 3,545 |
| 2018-01-10 | 3,495 | 3,565 | 3,495 | 3,530 | 132,700 | 3,530 |
| 2018-01-09 | 3,450 | 3,510 | 3,430 | 3,495 | 136,400 | 3,495 |
| 2018-01-05 | 3,465 | 3,465 | 3,385 | 3,425 | 122,800 | 3,425 |
| 2018-01-04 | 3,490 | 3,500 | 3,410 | 3,485 | 105,500 | 3,485 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
