6407 CKD(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 | 920 | 944 | 910 | 934 | 745,600 | 934 |
| 2018-12-27 | 933 | 939 | 907 | 927 | 1,438,900 | 927 |
| 2018-12-26 | 875 | 898 | 855 | 873 | 896,300 | 873 |
| 2018-12-25 | 870 | 904 | 866 | 873 | 688,400 | 873 |
| 2018-12-21 | 955 | 963 | 927 | 946 | 903,000 | 946 |
| 2018-12-20 | 981 | 995 | 949 | 949 | 1,101,900 | 949 |
| 2018-12-19 | 992 | 1,015 | 971 | 1,005 | 610,000 | 1,005 |
| 2018-12-18 | 975 | 1,007 | 964 | 979 | 488,700 | 979 |
| 2018-12-17 | 1,003 | 1,031 | 998 | 1,001 | 510,800 | 1,001 |
| 2018-12-14 | 1,050 | 1,050 | 1,004 | 1,018 | 542,000 | 1,018 |
| 2018-12-13 | 1,029 | 1,052 | 1,012 | 1,048 | 740,400 | 1,048 |
| 2018-12-12 | 1,016 | 1,060 | 1,006 | 1,032 | 608,100 | 1,032 |
| 2018-12-11 | 1,060 | 1,060 | 1,004 | 1,021 | 627,200 | 1,021 |
| 2018-12-10 | 1,083 | 1,097 | 1,055 | 1,071 | 650,200 | 1,071 |
| 2018-12-07 | 1,082 | 1,096 | 1,055 | 1,087 | 476,400 | 1,087 |
| 2018-12-06 | 1,100 | 1,104 | 1,069 | 1,078 | 420,700 | 1,078 |
| 2018-12-05 | 1,101 | 1,122 | 1,078 | 1,106 | 748,100 | 1,106 |
| 2018-12-04 | 1,224 | 1,228 | 1,152 | 1,154 | 803,400 | 1,154 |
| 2018-12-03 | 1,169 | 1,264 | 1,164 | 1,233 | 1,284,000 | 1,233 |
| 2018-11-30 | 1,130 | 1,156 | 1,122 | 1,141 | 831,800 | 1,141 |
| 2018-11-29 | 1,150 | 1,167 | 1,134 | 1,134 | 587,800 | 1,134 |
| 2018-11-28 | 1,100 | 1,131 | 1,091 | 1,122 | 745,600 | 1,122 |
| 2018-11-27 | 1,098 | 1,108 | 1,068 | 1,093 | 566,400 | 1,093 |
| 2018-11-26 | 1,062 | 1,108 | 1,040 | 1,084 | 666,900 | 1,084 |
| 2018-11-22 | 1,058 | 1,093 | 1,038 | 1,058 | 1,108,200 | 1,058 |
| 2018-11-21 | 990 | 1,074 | 977 | 1,060 | 1,046,600 | 1,060 |
| 2018-11-20 | 1,010 | 1,017 | 997 | 1,004 | 800,800 | 1,004 |
| 2018-11-19 | 1,014 | 1,066 | 1,007 | 1,052 | 864,900 | 1,052 |
| 2018-11-16 | 1,035 | 1,054 | 1,007 | 1,019 | 1,196,000 | 1,019 |
| 2018-11-15 | 1,100 | 1,141 | 1,016 | 1,045 | 2,338,100 | 1,045 |
| 2018-11-14 | 1,160 | 1,197 | 1,159 | 1,183 | 706,400 | 1,183 |
| 2018-11-13 | 1,200 | 1,200 | 1,131 | 1,160 | 819,400 | 1,160 |
| 2018-11-12 | 1,049 | 1,277 | 1,043 | 1,261 | 1,253,900 | 1,261 |
| 2018-11-09 | 1,379 | 1,386 | 1,314 | 1,319 | 430,300 | 1,319 |
| 2018-11-08 | 1,400 | 1,430 | 1,385 | 1,390 | 635,900 | 1,390 |
| 2018-11-07 | 1,364 | 1,395 | 1,336 | 1,343 | 398,700 | 1,343 |
| 2018-11-06 | 1,377 | 1,381 | 1,346 | 1,349 | 251,900 | 1,349 |
| 2018-11-05 | 1,370 | 1,396 | 1,353 | 1,374 | 377,500 | 1,374 |
| 2018-11-02 | 1,323 | 1,394 | 1,307 | 1,393 | 670,700 | 1,393 |
| 2018-11-01 | 1,289 | 1,320 | 1,270 | 1,303 | 632,900 | 1,303 |
| 2018-10-31 | 1,198 | 1,303 | 1,196 | 1,300 | 918,100 | 1,300 |
| 2018-10-30 | 1,102 | 1,182 | 1,102 | 1,170 | 518,000 | 1,170 |
| 2018-10-29 | 1,147 | 1,169 | 1,109 | 1,124 | 488,200 | 1,124 |
| 2018-10-26 | 1,170 | 1,193 | 1,122 | 1,137 | 576,400 | 1,137 |
| 2018-10-25 | 1,152 | 1,169 | 1,142 | 1,152 | 739,000 | 1,152 |
| 2018-10-24 | 1,226 | 1,230 | 1,193 | 1,207 | 662,400 | 1,207 |
| 2018-10-23 | 1,272 | 1,273 | 1,215 | 1,224 | 713,700 | 1,224 |
| 2018-10-22 | 1,288 | 1,302 | 1,262 | 1,295 | 456,500 | 1,295 |
| 2018-10-19 | 1,282 | 1,310 | 1,270 | 1,307 | 345,700 | 1,307 |
| 2018-10-18 | 1,352 | 1,352 | 1,306 | 1,312 | 305,000 | 1,312 |
| 2018-10-17 | 1,342 | 1,367 | 1,336 | 1,353 | 384,000 | 1,353 |
| 2018-10-16 | 1,299 | 1,312 | 1,278 | 1,303 | 347,000 | 1,303 |
| 2018-10-15 | 1,301 | 1,330 | 1,278 | 1,304 | 366,700 | 1,304 |
| 2018-10-12 | 1,257 | 1,314 | 1,257 | 1,308 | 426,300 | 1,308 |
| 2018-10-11 | 1,270 | 1,307 | 1,253 | 1,277 | 730,700 | 1,277 |
| 2018-10-10 | 1,370 | 1,373 | 1,322 | 1,341 | 497,200 | 1,341 |
| 2018-10-09 | 1,380 | 1,398 | 1,342 | 1,348 | 610,900 | 1,348 |
| 2018-10-05 | 1,428 | 1,435 | 1,403 | 1,403 | 477,800 | 1,403 |
| 2018-10-04 | 1,455 | 1,482 | 1,438 | 1,450 | 403,700 | 1,450 |
| 2018-10-03 | 1,470 | 1,494 | 1,441 | 1,441 | 484,600 | 1,441 |
| 2018-10-02 | 1,538 | 1,548 | 1,476 | 1,484 | 707,500 | 1,484 |
| 2018-10-01 | 1,468 | 1,529 | 1,468 | 1,512 | 598,200 | 1,512 |
| 2018-09-28 | 1,455 | 1,475 | 1,437 | 1,458 | 546,100 | 1,458 |
| 2018-09-27 | 1,464 | 1,468 | 1,426 | 1,427 | 493,100 | 1,427 |
| 2018-09-26 | 1,479 | 1,491 | 1,460 | 1,474 | 392,200 | 1,474 |
| 2018-09-25 | 1,499 | 1,499 | 1,458 | 1,493 | 738,100 | 1,493 |
| 2018-09-21 | 1,467 | 1,505 | 1,457 | 1,503 | 824,600 | 1,503 |
| 2018-09-20 | 1,452 | 1,468 | 1,421 | 1,427 | 651,200 | 1,427 |
| 2018-09-19 | 1,394 | 1,448 | 1,394 | 1,440 | 963,100 | 1,440 |
| 2018-09-18 | 1,367 | 1,372 | 1,312 | 1,352 | 1,890,700 | 1,352 |
| 2018-09-14 | 1,350 | 1,434 | 1,350 | 1,427 | 1,130,300 | 1,427 |
| 2018-09-13 | 1,318 | 1,364 | 1,304 | 1,331 | 741,400 | 1,331 |
| 2018-09-12 | 1,409 | 1,432 | 1,345 | 1,348 | 1,056,500 | 1,348 |
| 2018-09-11 | 1,435 | 1,437 | 1,401 | 1,423 | 452,500 | 1,423 |
| 2018-09-10 | 1,439 | 1,464 | 1,431 | 1,434 | 603,600 | 1,434 |
| 2018-09-07 | 1,500 | 1,500 | 1,420 | 1,439 | 1,013,000 | 1,439 |
| 2018-09-06 | 1,528 | 1,547 | 1,515 | 1,520 | 423,200 | 1,520 |
| 2018-09-05 | 1,562 | 1,566 | 1,526 | 1,542 | 265,900 | 1,542 |
| 2018-09-04 | 1,568 | 1,579 | 1,550 | 1,561 | 337,100 | 1,561 |
| 2018-09-03 | 1,642 | 1,648 | 1,568 | 1,572 | 424,700 | 1,572 |
| 2018-08-31 | 1,643 | 1,664 | 1,622 | 1,641 | 386,100 | 1,641 |
| 2018-08-30 | 1,700 | 1,700 | 1,659 | 1,672 | 479,700 | 1,672 |
| 2018-08-29 | 1,658 | 1,686 | 1,657 | 1,677 | 216,600 | 1,677 |
| 2018-08-28 | 1,699 | 1,705 | 1,658 | 1,661 | 350,400 | 1,661 |
| 2018-08-27 | 1,627 | 1,678 | 1,620 | 1,663 | 473,300 | 1,663 |
| 2018-08-24 | 1,593 | 1,611 | 1,574 | 1,606 | 339,400 | 1,606 |
| 2018-08-23 | 1,606 | 1,608 | 1,573 | 1,597 | 359,500 | 1,597 |
| 2018-08-22 | 1,555 | 1,606 | 1,555 | 1,598 | 383,500 | 1,598 |
| 2018-08-21 | 1,598 | 1,616 | 1,556 | 1,564 | 452,900 | 1,564 |
| 2018-08-20 | 1,621 | 1,636 | 1,607 | 1,608 | 566,400 | 1,608 |
| 2018-08-17 | 1,540 | 1,578 | 1,525 | 1,574 | 328,700 | 1,574 |
| 2018-08-16 | 1,500 | 1,545 | 1,486 | 1,539 | 355,300 | 1,539 |
| 2018-08-15 | 1,584 | 1,587 | 1,529 | 1,543 | 283,500 | 1,543 |
| 2018-08-14 | 1,534 | 1,573 | 1,530 | 1,571 | 342,800 | 1,571 |
| 2018-08-13 | 1,553 | 1,566 | 1,499 | 1,513 | 473,500 | 1,513 |
| 2018-08-10 | 1,681 | 1,681 | 1,576 | 1,581 | 793,700 | 1,581 |
| 2018-08-09 | 1,678 | 1,704 | 1,647 | 1,699 | 473,600 | 1,699 |
| 2018-08-08 | 1,637 | 1,681 | 1,636 | 1,674 | 440,100 | 1,674 |
| 2018-08-07 | 1,603 | 1,638 | 1,595 | 1,637 | 379,300 | 1,637 |
| 2018-08-06 | 1,663 | 1,663 | 1,600 | 1,607 | 607,300 | 1,607 |
| 2018-08-03 | 1,675 | 1,675 | 1,650 | 1,666 | 333,600 | 1,666 |
| 2018-08-02 | 1,630 | 1,696 | 1,630 | 1,663 | 589,100 | 1,663 |
| 2018-08-01 | 1,658 | 1,678 | 1,615 | 1,653 | 1,660,400 | 1,653 |
| 2018-07-31 | 1,713 | 1,717 | 1,680 | 1,698 | 560,800 | 1,698 |
| 2018-07-30 | 1,727 | 1,727 | 1,707 | 1,712 | 564,600 | 1,712 |
| 2018-07-27 | 1,719 | 1,729 | 1,707 | 1,729 | 472,700 | 1,729 |
| 2018-07-26 | 1,726 | 1,730 | 1,697 | 1,707 | 389,800 | 1,707 |
| 2018-07-25 | 1,700 | 1,706 | 1,688 | 1,701 | 337,400 | 1,701 |
| 2018-07-24 | 1,673 | 1,697 | 1,662 | 1,688 | 354,500 | 1,688 |
| 2018-07-23 | 1,668 | 1,695 | 1,647 | 1,651 | 607,700 | 1,651 |
| 2018-07-20 | 1,740 | 1,744 | 1,688 | 1,705 | 636,400 | 1,705 |
| 2018-07-19 | 1,693 | 1,753 | 1,692 | 1,740 | 873,800 | 1,740 |
| 2018-07-18 | 1,658 | 1,705 | 1,647 | 1,668 | 708,100 | 1,668 |
| 2018-07-17 | 1,753 | 1,753 | 1,636 | 1,641 | 1,151,800 | 1,641 |
| 2018-07-13 | 1,766 | 1,804 | 1,739 | 1,767 | 546,100 | 1,767 |
| 2018-07-12 | 1,726 | 1,750 | 1,707 | 1,739 | 292,700 | 1,739 |
| 2018-07-11 | 1,735 | 1,739 | 1,683 | 1,725 | 385,300 | 1,725 |
| 2018-07-10 | 1,773 | 1,785 | 1,745 | 1,766 | 332,000 | 1,766 |
| 2018-07-09 | 1,709 | 1,739 | 1,687 | 1,733 | 261,800 | 1,733 |
| 2018-07-06 | 1,655 | 1,720 | 1,655 | 1,712 | 609,700 | 1,712 |
| 2018-07-05 | 1,674 | 1,712 | 1,644 | 1,655 | 656,900 | 1,655 |
| 2018-07-04 | 1,767 | 1,783 | 1,697 | 1,709 | 846,200 | 1,709 |
| 2018-07-03 | 1,813 | 1,816 | 1,751 | 1,775 | 462,400 | 1,775 |
| 2018-07-02 | 1,821 | 1,871 | 1,808 | 1,812 | 644,200 | 1,812 |
| 2018-06-29 | 1,840 | 1,840 | 1,786 | 1,822 | 538,100 | 1,822 |
| 2018-06-28 | 1,793 | 1,817 | 1,773 | 1,806 | 330,300 | 1,806 |
| 2018-06-27 | 1,836 | 1,856 | 1,799 | 1,806 | 697,500 | 1,806 |
| 2018-06-26 | 1,771 | 1,822 | 1,752 | 1,809 | 600,500 | 1,809 |
| 2018-06-25 | 1,852 | 1,869 | 1,801 | 1,806 | 455,800 | 1,806 |
| 2018-06-22 | 1,886 | 1,917 | 1,859 | 1,878 | 674,700 | 1,878 |
| 2018-06-21 | 1,889 | 1,944 | 1,889 | 1,926 | 520,300 | 1,926 |
| 2018-06-20 | 1,844 | 1,895 | 1,811 | 1,894 | 895,700 | 1,894 |
| 2018-06-19 | 1,927 | 1,964 | 1,878 | 1,884 | 670,900 | 1,884 |
| 2018-06-18 | 1,999 | 1,999 | 1,913 | 1,927 | 895,200 | 1,927 |
| 2018-06-15 | 2,116 | 2,116 | 2,019 | 2,027 | 704,700 | 2,027 |
| 2018-06-14 | 2,135 | 2,141 | 2,102 | 2,107 | 308,200 | 2,107 |
| 2018-06-13 | 2,143 | 2,160 | 2,125 | 2,144 | 327,100 | 2,144 |
| 2018-06-12 | 2,233 | 2,233 | 2,132 | 2,144 | 799,300 | 2,144 |
| 2018-06-11 | 2,206 | 2,222 | 2,193 | 2,212 | 304,000 | 2,212 |
| 2018-06-08 | 2,262 | 2,278 | 2,211 | 2,236 | 431,300 | 2,236 |
| 2018-06-07 | 2,290 | 2,311 | 2,275 | 2,294 | 336,200 | 2,294 |
| 2018-06-06 | 2,284 | 2,316 | 2,264 | 2,272 | 314,900 | 2,272 |
| 2018-06-05 | 2,308 | 2,341 | 2,270 | 2,284 | 497,500 | 2,284 |
| 2018-06-04 | 2,260 | 2,320 | 2,253 | 2,302 | 582,700 | 2,302 |
| 2018-06-01 | 2,240 | 2,243 | 2,167 | 2,213 | 569,000 | 2,213 |
| 2018-05-31 | 2,192 | 2,267 | 2,165 | 2,263 | 1,020,400 | 2,263 |
| 2018-05-30 | 2,152 | 2,175 | 2,114 | 2,122 | 468,900 | 2,122 |
| 2018-05-29 | 2,264 | 2,264 | 2,198 | 2,222 | 441,200 | 2,222 |
| 2018-05-28 | 2,282 | 2,302 | 2,257 | 2,271 | 231,600 | 2,271 |
| 2018-05-25 | 2,279 | 2,328 | 2,261 | 2,278 | 401,600 | 2,278 |
| 2018-05-24 | 2,352 | 2,357 | 2,264 | 2,276 | 569,400 | 2,276 |
| 2018-05-23 | 2,404 | 2,404 | 2,339 | 2,358 | 414,100 | 2,358 |
| 2018-05-22 | 2,480 | 2,495 | 2,394 | 2,425 | 451,800 | 2,425 |
| 2018-05-21 | 2,403 | 2,444 | 2,389 | 2,440 | 506,600 | 2,440 |
| 2018-05-18 | 2,346 | 2,404 | 2,313 | 2,393 | 688,400 | 2,393 |
| 2018-05-17 | 2,262 | 2,338 | 2,261 | 2,334 | 618,500 | 2,334 |
| 2018-05-16 | 2,337 | 2,364 | 2,232 | 2,257 | 949,700 | 2,257 |
| 2018-05-15 | 2,360 | 2,565 | 2,328 | 2,345 | 1,509,500 | 2,345 |
| 2018-05-14 | 2,301 | 2,328 | 2,246 | 2,260 | 775,000 | 2,260 |
| 2018-05-11 | 2,230 | 2,271 | 2,220 | 2,265 | 458,700 | 2,265 |
| 2018-05-10 | 2,217 | 2,244 | 2,208 | 2,226 | 243,400 | 2,226 |
| 2018-05-09 | 2,229 | 2,240 | 2,200 | 2,216 | 291,400 | 2,216 |
| 2018-05-08 | 2,188 | 2,239 | 2,172 | 2,216 | 441,400 | 2,216 |
| 2018-05-07 | 2,202 | 2,215 | 2,164 | 2,185 | 508,000 | 2,185 |
| 2018-05-02 | 2,185 | 2,222 | 2,182 | 2,198 | 465,600 | 2,198 |
| 2018-05-01 | 2,279 | 2,279 | 2,186 | 2,205 | 684,900 | 2,205 |
| 2018-04-27 | 2,302 | 2,322 | 2,268 | 2,307 | 523,500 | 2,307 |
| 2018-04-26 | 2,274 | 2,305 | 2,262 | 2,297 | 432,100 | 2,297 |
| 2018-04-25 | 2,281 | 2,281 | 2,242 | 2,245 | 345,000 | 2,245 |
| 2018-04-24 | 2,296 | 2,332 | 2,274 | 2,327 | 251,400 | 2,327 |
| 2018-04-23 | 2,263 | 2,299 | 2,255 | 2,264 | 187,200 | 2,264 |
| 2018-04-20 | 2,279 | 2,288 | 2,242 | 2,256 | 309,300 | 2,256 |
| 2018-04-19 | 2,335 | 2,353 | 2,294 | 2,301 | 310,500 | 2,301 |
| 2018-04-18 | 2,260 | 2,342 | 2,260 | 2,318 | 513,300 | 2,318 |
| 2018-04-17 | 2,303 | 2,318 | 2,246 | 2,253 | 357,400 | 2,253 |
| 2018-04-16 | 2,359 | 2,378 | 2,308 | 2,326 | 240,300 | 2,326 |
| 2018-04-13 | 2,282 | 2,359 | 2,275 | 2,350 | 542,100 | 2,350 |
| 2018-04-12 | 2,308 | 2,312 | 2,229 | 2,259 | 584,300 | 2,259 |
| 2018-04-11 | 2,306 | 2,374 | 2,280 | 2,347 | 638,600 | 2,347 |
| 2018-04-10 | 2,155 | 2,280 | 2,155 | 2,270 | 763,800 | 2,270 |
| 2018-04-09 | 2,193 | 2,200 | 2,133 | 2,162 | 756,300 | 2,162 |
| 2018-04-06 | 2,268 | 2,286 | 2,240 | 2,243 | 308,200 | 2,243 |
| 2018-04-05 | 2,301 | 2,310 | 2,240 | 2,268 | 313,900 | 2,268 |
| 2018-04-04 | 2,386 | 2,388 | 2,257 | 2,267 | 492,400 | 2,267 |
| 2018-04-03 | 2,332 | 2,363 | 2,315 | 2,352 | 274,600 | 2,352 |
| 2018-03-30 | 2,335 | 2,373 | 2,328 | 2,367 | 374,400 | 2,367 |
| 2018-03-29 | 2,300 | 2,325 | 2,249 | 2,270 | 329,800 | 2,270 |
| 2018-03-28 | 2,241 | 2,272 | 2,212 | 2,238 | 521,900 | 2,238 |
| 2018-03-27 | 2,273 | 2,306 | 2,247 | 2,289 | 488,700 | 2,289 |
| 2018-03-26 | 2,189 | 2,258 | 2,186 | 2,252 | 621,000 | 2,252 |
| 2018-03-23 | 2,316 | 2,316 | 2,233 | 2,239 | 587,700 | 2,239 |
| 2018-03-22 | 2,383 | 2,444 | 2,380 | 2,432 | 281,700 | 2,432 |
| 2018-03-20 | 2,347 | 2,396 | 2,338 | 2,380 | 283,000 | 2,380 |
| 2018-03-19 | 2,411 | 2,441 | 2,380 | 2,386 | 332,200 | 2,386 |
| 2018-03-16 | 2,505 | 2,514 | 2,433 | 2,438 | 330,000 | 2,438 |
| 2018-03-15 | 2,520 | 2,523 | 2,435 | 2,486 | 393,200 | 2,486 |
| 2018-03-14 | 2,480 | 2,525 | 2,466 | 2,519 | 360,300 | 2,519 |
| 2018-03-13 | 2,427 | 2,516 | 2,410 | 2,513 | 450,000 | 2,513 |
| 2018-03-12 | 2,416 | 2,460 | 2,395 | 2,437 | 760,200 | 2,437 |
| 2018-03-09 | 2,423 | 2,441 | 2,359 | 2,380 | 675,100 | 2,380 |
| 2018-03-08 | 2,400 | 2,405 | 2,368 | 2,384 | 430,500 | 2,384 |
| 2018-03-07 | 2,437 | 2,445 | 2,359 | 2,367 | 744,700 | 2,367 |
| 2018-03-06 | 2,479 | 2,537 | 2,462 | 2,470 | 393,000 | 2,470 |
| 2018-03-05 | 2,541 | 2,549 | 2,391 | 2,403 | 570,100 | 2,403 |
| 2018-03-02 | 2,526 | 2,602 | 2,524 | 2,582 | 583,000 | 2,582 |
| 2018-03-01 | 2,680 | 2,690 | 2,612 | 2,626 | 402,600 | 2,626 |
| 2018-02-28 | 2,736 | 2,768 | 2,718 | 2,721 | 580,600 | 2,721 |
| 2018-02-27 | 2,759 | 2,783 | 2,734 | 2,771 | 543,100 | 2,771 |
| 2018-02-26 | 2,768 | 2,768 | 2,707 | 2,725 | 454,900 | 2,725 |
| 2018-02-23 | 2,730 | 2,745 | 2,658 | 2,703 | 630,400 | 2,703 |
| 2018-02-22 | 2,695 | 2,718 | 2,657 | 2,685 | 545,800 | 2,685 |
| 2018-02-21 | 2,612 | 2,733 | 2,597 | 2,688 | 756,800 | 2,688 |
| 2018-02-20 | 2,570 | 2,576 | 2,508 | 2,529 | 406,400 | 2,529 |
| 2018-02-19 | 2,545 | 2,585 | 2,511 | 2,583 | 465,600 | 2,583 |
| 2018-02-16 | 2,466 | 2,502 | 2,442 | 2,468 | 439,800 | 2,468 |
| 2018-02-15 | 2,419 | 2,467 | 2,406 | 2,446 | 410,800 | 2,446 |
| 2018-02-14 | 2,428 | 2,454 | 2,359 | 2,395 | 349,000 | 2,395 |
| 2018-02-13 | 2,520 | 2,537 | 2,420 | 2,431 | 396,700 | 2,431 |
| 2018-02-09 | 2,400 | 2,472 | 2,397 | 2,470 | 442,100 | 2,470 |
| 2018-02-08 | 2,551 | 2,579 | 2,519 | 2,558 | 557,100 | 2,558 |
| 2018-02-07 | 2,763 | 2,780 | 2,529 | 2,534 | 596,300 | 2,534 |
| 2018-02-06 | 2,689 | 2,711 | 2,485 | 2,576 | 1,146,600 | 2,576 |
| 2018-02-05 | 2,880 | 2,927 | 2,830 | 2,880 | 680,500 | 2,880 |
| 2018-02-02 | 3,080 | 3,080 | 2,922 | 2,972 | 1,028,200 | 2,972 |
| 2018-02-01 | 2,901 | 3,160 | 2,824 | 3,150 | 1,434,100 | 3,150 |
| 2018-01-31 | 2,914 | 2,983 | 2,895 | 2,951 | 618,800 | 2,951 |
| 2018-01-30 | 2,936 | 2,974 | 2,924 | 2,930 | 634,800 | 2,930 |
| 2018-01-29 | 2,972 | 2,979 | 2,945 | 2,965 | 489,400 | 2,965 |
| 2018-01-26 | 2,913 | 2,984 | 2,909 | 2,965 | 706,400 | 2,965 |
| 2018-01-25 | 2,867 | 2,895 | 2,821 | 2,874 | 542,400 | 2,874 |
| 2018-01-24 | 2,925 | 2,939 | 2,898 | 2,917 | 322,100 | 2,917 |
| 2018-01-23 | 2,955 | 2,955 | 2,909 | 2,934 | 365,700 | 2,934 |
| 2018-01-22 | 2,929 | 2,940 | 2,886 | 2,934 | 264,300 | 2,934 |
| 2018-01-19 | 2,911 | 2,940 | 2,901 | 2,930 | 349,000 | 2,930 |
| 2018-01-18 | 2,950 | 2,962 | 2,903 | 2,904 | 457,900 | 2,904 |
| 2018-01-17 | 2,905 | 2,925 | 2,828 | 2,915 | 510,400 | 2,915 |
| 2018-01-16 | 2,883 | 2,946 | 2,857 | 2,943 | 417,300 | 2,943 |
| 2018-01-15 | 2,870 | 2,896 | 2,842 | 2,877 | 415,000 | 2,877 |
| 2018-01-12 | 2,812 | 2,850 | 2,807 | 2,827 | 471,400 | 2,827 |
| 2018-01-11 | 2,750 | 2,814 | 2,677 | 2,808 | 459,500 | 2,808 |
| 2018-01-10 | 2,742 | 2,785 | 2,725 | 2,776 | 548,000 | 2,776 |
| 2018-01-09 | 2,708 | 2,755 | 2,689 | 2,739 | 817,400 | 2,739 |
| 2018-01-05 | 2,611 | 2,662 | 2,595 | 2,648 | 668,500 | 2,648 |
| 2018-01-04 | 2,580 | 2,608 | 2,555 | 2,582 | 732,100 | 2,582 |
分割・併合履歴 ： [1988-03-28]1株→1.1株