6484 (株)KVK 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 | 1,375 | 1,399 | 1,367 | 1,367 | 5,300 | 1,367 |
| 2018-12-27 | 1,309 | 1,309 | 1,279 | 1,309 | 1,800 | 1,309 |
| 2018-12-26 | 1,270 | 1,295 | 1,254 | 1,254 | 1,800 | 1,254 |
| 2018-12-25 | 1,275 | 1,280 | 1,262 | 1,262 | 1,300 | 1,262 |
| 2018-12-21 | 1,341 | 1,341 | 1,283 | 1,283 | 300 | 1,283 |
| 2018-12-20 | - | - | - | 1,281 | - | 1,281 |
| 2018-12-19 | 1,258 | 1,288 | 1,258 | 1,281 | 1,700 | 1,281 |
| 2018-12-18 | 1,449 | 1,449 | 1,270 | 1,280 | 8,300 | 1,280 |
| 2018-12-17 | 1,362 | 1,380 | 1,362 | 1,380 | 400 | 1,380 |
| 2018-12-14 | 1,367 | 1,367 | 1,362 | 1,362 | 1,200 | 1,362 |
| 2018-12-13 | 1,366 | 1,367 | 1,366 | 1,367 | 1,300 | 1,367 |
| 2018-12-12 | 1,380 | 1,396 | 1,370 | 1,380 | 1,700 | 1,380 |
| 2018-12-11 | 1,364 | 1,379 | 1,362 | 1,369 | 1,100 | 1,369 |
| 2018-12-10 | 1,394 | 1,394 | 1,394 | 1,394 | 2,300 | 1,394 |
| 2018-12-07 | 1,373 | 1,383 | 1,373 | 1,377 | 1,800 | 1,377 |
| 2018-12-06 | 1,380 | 1,387 | 1,374 | 1,374 | 900 | 1,374 |
| 2018-12-05 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 1,366 |
| 2018-12-04 | 1,389 | 1,389 | 1,389 | 1,389 | 100 | 1,389 |
| 2018-12-03 | 1,363 | 1,363 | 1,363 | 1,363 | 800 | 1,363 |
| 2018-11-30 | 1,360 | 1,370 | 1,360 | 1,370 | 600 | 1,370 |
| 2018-11-29 | - | - | - | 1,360 | - | 1,360 |
| 2018-11-28 | 1,389 | 1,389 | 1,360 | 1,360 | 1,500 | 1,360 |
| 2018-11-27 | 1,374 | 1,374 | 1,371 | 1,374 | 400 | 1,374 |
| 2018-11-26 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2018-11-22 | 1,379 | 1,380 | 1,379 | 1,380 | 300 | 1,380 |
| 2018-11-21 | 1,361 | 1,361 | 1,360 | 1,360 | 600 | 1,360 |
| 2018-11-20 | 1,380 | 1,380 | 1,360 | 1,360 | 1,900 | 1,360 |
| 2018-11-19 | - | - | - | 1,375 | - | 1,375 |
| 2018-11-16 | 1,362 | 1,375 | 1,362 | 1,375 | 400 | 1,375 |
| 2018-11-15 | 1,360 | 1,376 | 1,360 | 1,376 | 300 | 1,376 |
| 2018-11-14 | 1,363 | 1,363 | 1,360 | 1,360 | 500 | 1,360 |
| 2018-11-13 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2018-11-12 | 1,379 | 1,379 | 1,379 | 1,379 | 2,700 | 1,379 |
| 2018-11-09 | 1,380 | 1,384 | 1,380 | 1,380 | 1,100 | 1,380 |
| 2018-11-08 | 1,376 | 1,380 | 1,354 | 1,380 | 1,500 | 1,380 |
| 2018-11-07 | 1,365 | 1,382 | 1,365 | 1,380 | 2,400 | 1,380 |
| 2018-11-06 | 1,373 | 1,374 | 1,355 | 1,355 | 2,900 | 1,355 |
| 2018-11-05 | 1,380 | 1,390 | 1,380 | 1,390 | 1,200 | 1,390 |
| 2018-11-02 | 1,386 | 1,386 | 1,380 | 1,380 | 1,400 | 1,380 |
| 2018-11-01 | 1,392 | 1,392 | 1,385 | 1,386 | 500 | 1,386 |
| 2018-10-31 | 1,387 | 1,390 | 1,387 | 1,390 | 200 | 1,390 |
| 2018-10-30 | 1,400 | 1,400 | 1,390 | 1,400 | 1,000 | 1,400 |
| 2018-10-29 | 1,405 | 1,405 | 1,398 | 1,400 | 900 | 1,400 |
| 2018-10-26 | 1,446 | 1,446 | 1,401 | 1,401 | 1,300 | 1,401 |
| 2018-10-25 | 1,411 | 1,411 | 1,410 | 1,410 | 900 | 1,410 |
| 2018-10-24 | 1,425 | 1,425 | 1,425 | 1,425 | 200 | 1,425 |
| 2018-10-23 | 1,440 | 1,440 | 1,425 | 1,425 | 1,600 | 1,425 |
| 2018-10-22 | 1,441 | 1,441 | 1,440 | 1,440 | 1,500 | 1,440 |
| 2018-10-19 | 1,434 | 1,434 | 1,434 | 1,434 | 300 | 1,434 |
| 2018-10-18 | 1,438 | 1,438 | 1,435 | 1,435 | 900 | 1,435 |
| 2018-10-17 | 1,439 | 1,439 | 1,437 | 1,437 | 400 | 1,437 |
| 2018-10-16 | - | - | - | 1,440 | - | 1,440 |
| 2018-10-15 | 1,441 | 1,441 | 1,440 | 1,440 | 700 | 1,440 |
| 2018-10-12 | 1,438 | 1,443 | 1,438 | 1,443 | 600 | 1,443 |
| 2018-10-11 | 1,444 | 1,450 | 1,439 | 1,439 | 1,600 | 1,439 |
| 2018-10-10 | 1,475 | 1,475 | 1,443 | 1,453 | 2,800 | 1,453 |
| 2018-10-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 | 1,450 |
| 2018-10-05 | 1,443 | 1,454 | 1,443 | 1,450 | 1,100 | 1,450 |
| 2018-10-04 | 1,451 | 1,451 | 1,450 | 1,451 | 600 | 1,451 |
| 2018-10-03 | 1,440 | 1,451 | 1,440 | 1,451 | 2,000 | 1,451 |
| 2018-10-02 | 1,454 | 1,454 | 1,449 | 1,449 | 1,200 | 1,449 |
| 2018-10-01 | 1,466 | 1,466 | 1,446 | 1,446 | 2,800 | 1,446 |
| 2018-09-28 | 1,473 | 1,473 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2018-09-27 | 1,474 | 1,476 | 1,465 | 1,465 | 1,600 | 1,465 |
| 2018-09-26 | 1,465 | 1,475 | 1,465 | 1,475 | 700 | 1,475 |
| 2018-09-25 | 1,475 | 1,485 | 1,472 | 1,472 | 1,300 | 1,472 |
| 2018-09-21 | 1,474 | 1,475 | 1,474 | 1,475 | 1,000 | 1,475 |
| 2018-09-20 | 1,467 | 1,475 | 1,467 | 1,475 | 400 | 1,475 |
| 2018-09-19 | 1,474 | 1,474 | 1,468 | 1,468 | 1,400 | 1,468 |
| 2018-09-18 | 1,466 | 1,477 | 1,466 | 1,475 | 800 | 1,475 |
| 2018-09-14 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2018-09-13 | 1,506 | 1,506 | 1,500 | 1,500 | 800 | 1,500 |
| 2018-09-12 | 1,532 | 1,532 | 1,506 | 1,506 | 800 | 1,506 |
| 2018-09-11 | 1,505 | 1,519 | 1,505 | 1,506 | 2,200 | 1,506 |
| 2018-09-10 | 1,506 | 1,532 | 1,506 | 1,520 | 2,500 | 1,520 |
| 2018-09-07 | 1,512 | 1,512 | 1,506 | 1,506 | 1,000 | 1,506 |
| 2018-09-06 | 1,545 | 1,546 | 1,501 | 1,525 | 2,500 | 1,525 |
| 2018-09-05 | 1,550 | 1,550 | 1,545 | 1,545 | 600 | 1,545 |
| 2018-09-04 | 1,546 | 1,546 | 1,546 | 1,546 | 600 | 1,546 |
| 2018-09-03 | 1,550 | 1,550 | 1,545 | 1,545 | 800 | 1,545 |
| 2018-08-31 | 1,578 | 1,578 | 1,550 | 1,550 | 300 | 1,550 |
| 2018-08-30 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2018-08-29 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2018-08-28 | 1,580 | 1,588 | 1,580 | 1,580 | 900 | 1,580 |
| 2018-08-27 | 1,553 | 1,560 | 1,553 | 1,560 | 600 | 1,560 |
| 2018-08-24 | 1,545 | 1,545 | 1,545 | 1,545 | 900 | 1,545 |
| 2018-08-23 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2018-08-22 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2018-08-21 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2018-08-20 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2018-08-17 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 1,550 |
| 2018-08-16 | - | - | - | 1,550 | - | 1,550 |
| 2018-08-15 | 1,550 | 1,550 | 1,550 | 1,550 | 700 | 1,550 |
| 2018-08-14 | - | - | - | 1,552 | - | 1,552 |
| 2018-08-13 | 1,552 | 1,552 | 1,552 | 1,552 | 100 | 1,552 |
| 2018-08-10 | 1,589 | 1,591 | 1,589 | 1,591 | 3,500 | 1,591 |
| 2018-08-09 | 1,595 | 1,609 | 1,595 | 1,596 | 1,800 | 1,596 |
| 2018-08-08 | 1,591 | 1,596 | 1,589 | 1,592 | 1,300 | 1,592 |
| 2018-08-07 | 1,587 | 1,588 | 1,587 | 1,588 | 700 | 1,588 |
| 2018-08-06 | 1,561 | 1,570 | 1,561 | 1,570 | 400 | 1,570 |
| 2018-08-03 | 1,582 | 1,582 | 1,540 | 1,550 | 2,100 | 1,550 |
| 2018-08-02 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1,582 |
| 2018-08-01 | 1,591 | 1,591 | 1,574 | 1,574 | 800 | 1,574 |
| 2018-07-31 | 1,570 | 1,570 | 1,565 | 1,568 | 1,600 | 1,568 |
| 2018-07-30 | 1,710 | 1,710 | 1,560 | 1,571 | 10,500 | 1,571 |
| 2018-07-27 | 1,757 | 1,757 | 1,715 | 1,715 | 3,200 | 1,715 |
| 2018-07-26 | 1,690 | 1,690 | 1,673 | 1,673 | 700 | 1,673 |
| 2018-07-25 | 1,661 | 1,668 | 1,655 | 1,655 | 1,600 | 1,655 |
| 2018-07-24 | 1,686 | 1,686 | 1,658 | 1,660 | 700 | 1,660 |
| 2018-07-23 | 1,650 | 1,650 | 1,646 | 1,646 | 1,600 | 1,646 |
| 2018-07-20 | 1,650 | 1,679 | 1,640 | 1,642 | 1,300 | 1,642 |
| 2018-07-19 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
| 2018-07-18 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2018-07-17 | 1,652 | 1,652 | 1,640 | 1,640 | 2,000 | 1,640 |
| 2018-07-13 | 1,685 | 1,685 | 1,678 | 1,678 | 400 | 1,678 |
| 2018-07-12 | 1,698 | 1,698 | 1,684 | 1,684 | 1,100 | 1,684 |
| 2018-07-11 | 1,792 | 1,792 | 1,700 | 1,700 | 2,000 | 1,700 |
| 2018-07-10 | 1,831 | 1,831 | 1,792 | 1,792 | 5,400 | 1,792 |
| 2018-07-09 | 1,714 | 1,747 | 1,713 | 1,743 | 2,000 | 1,743 |
| 2018-07-06 | 1,711 | 1,711 | 1,697 | 1,702 | 1,200 | 1,702 |
| 2018-07-05 | 1,700 | 1,730 | 1,697 | 1,710 | 900 | 1,710 |
| 2018-07-04 | 1,685 | 1,700 | 1,682 | 1,698 | 1,700 | 1,698 |
| 2018-07-03 | 1,676 | 1,698 | 1,676 | 1,694 | 900 | 1,694 |
| 2018-07-02 | - | - | - | 1,645 | - | 1,645 |
| 2018-06-29 | - | - | - | 1,645 | - | 1,645 |
| 2018-06-28 | 1,665 | 1,680 | 1,645 | 1,645 | 1,100 | 1,645 |
| 2018-06-27 | 1,623 | 1,660 | 1,623 | 1,644 | 600 | 1,644 |
| 2018-06-26 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 1,625 |
| 2018-06-25 | 1,670 | 1,670 | 1,616 | 1,624 | 2,600 | 1,624 |
| 2018-06-22 | 1,721 | 1,721 | 1,648 | 1,668 | 10,100 | 1,668 |
| 2018-06-21 | 1,787 | 1,787 | 1,787 | 1,787 | 300 | 1,787 |
| 2018-06-20 | 1,787 | 1,787 | 1,787 | 1,787 | 500 | 1,787 |
| 2018-06-19 | 1,793 | 1,793 | 1,749 | 1,788 | 1,600 | 1,788 |
| 2018-06-18 | 1,751 | 1,753 | 1,750 | 1,753 | 4,500 | 1,753 |
| 2018-06-15 | 1,700 | 1,760 | 1,677 | 1,751 | 11,100 | 1,751 |
| 2018-06-14 | 1,748 | 1,780 | 1,748 | 1,780 | 6,900 | 1,780 |
| 2018-06-13 | 1,748 | 1,748 | 1,748 | 1,748 | 2,300 | 1,748 |
| 2018-06-12 | 1,747 | 1,747 | 1,727 | 1,727 | 400 | 1,727 |
| 2018-06-11 | 1,760 | 1,760 | 1,700 | 1,727 | 5,900 | 1,727 |
| 2018-06-08 | 1,742 | 1,742 | 1,738 | 1,742 | 1,000 | 1,742 |
| 2018-06-07 | 1,742 | 1,742 | 1,738 | 1,740 | 800 | 1,740 |
| 2018-06-06 | 1,740 | 1,740 | 1,740 | 1,740 | 100 | 1,740 |
| 2018-06-05 | 1,727 | 1,727 | 1,727 | 1,727 | 100 | 1,727 |
| 2018-06-04 | 1,745 | 1,745 | 1,727 | 1,727 | 300 | 1,727 |
| 2018-06-01 | 1,724 | 1,724 | 1,724 | 1,724 | 100 | 1,724 |
| 2018-05-31 | 1,747 | 1,747 | 1,701 | 1,723 | 1,600 | 1,723 |
| 2018-05-30 | 1,725 | 1,748 | 1,699 | 1,747 | 3,200 | 1,747 |
| 2018-05-29 | 1,725 | 1,725 | 1,701 | 1,725 | 1,000 | 1,725 |
| 2018-05-28 | 1,743 | 1,743 | 1,703 | 1,710 | 3,400 | 1,710 |
| 2018-05-25 | 1,715 | 1,715 | 1,715 | 1,715 | 600 | 1,715 |
| 2018-05-24 | 1,724 | 1,724 | 1,705 | 1,705 | 300 | 1,705 |
| 2018-05-23 | 1,714 | 1,724 | 1,711 | 1,724 | 2,300 | 1,724 |
| 2018-05-22 | 1,726 | 1,726 | 1,713 | 1,713 | 800 | 1,713 |
| 2018-05-21 | 1,695 | 1,695 | 1,695 | 1,695 | 100 | 1,695 |
| 2018-05-18 | 1,680 | 1,699 | 1,662 | 1,699 | 700 | 1,699 |
| 2018-05-17 | 1,674 | 1,674 | 1,660 | 1,660 | 600 | 1,660 |
| 2018-05-16 | 1,656 | 1,656 | 1,656 | 1,656 | 500 | 1,656 |
| 2018-05-15 | 1,675 | 1,676 | 1,675 | 1,676 | 300 | 1,676 |
| 2018-05-14 | 1,676 | 1,676 | 1,676 | 1,676 | 1,000 | 1,676 |
| 2018-05-11 | 1,700 | 1,700 | 1,674 | 1,674 | 800 | 1,674 |
| 2018-05-10 | 1,739 | 1,739 | 1,700 | 1,734 | 3,100 | 1,734 |
| 2018-05-09 | 1,700 | 1,718 | 1,692 | 1,718 | 1,000 | 1,718 |
| 2018-05-08 | 1,719 | 1,719 | 1,681 | 1,681 | 700 | 1,681 |
| 2018-05-07 | 1,647 | 1,681 | 1,647 | 1,680 | 1,200 | 1,680 |
| 2018-05-02 | 1,640 | 1,647 | 1,640 | 1,644 | 700 | 1,644 |
| 2018-05-01 | 1,652 | 1,652 | 1,638 | 1,638 | 3,800 | 1,638 |
| 2018-04-27 | 1,640 | 1,640 | 1,620 | 1,636 | 8,800 | 1,636 |
| 2018-04-26 | 1,714 | 1,720 | 1,714 | 1,720 | 700 | 1,720 |
| 2018-04-25 | 1,692 | 1,727 | 1,692 | 1,727 | 600 | 1,727 |
| 2018-04-24 | 1,727 | 1,728 | 1,727 | 1,728 | 200 | 1,728 |
| 2018-04-23 | 1,700 | 1,723 | 1,700 | 1,723 | 6,700 | 1,723 |
| 2018-04-20 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2018-04-19 | 1,704 | 1,704 | 1,704 | 1,704 | 100 | 1,704 |
| 2018-04-18 | 1,725 | 1,747 | 1,704 | 1,704 | 900 | 1,704 |
| 2018-04-16 | 1,684 | 1,685 | 1,684 | 1,685 | 600 | 1,685 |
| 2018-04-13 | 1,682 | 1,682 | 1,682 | 1,682 | 100 | 1,682 |
| 2018-04-12 | 1,721 | 1,721 | 1,681 | 1,681 | 500 | 1,681 |
| 2018-04-10 | 1,739 | 1,744 | 1,720 | 1,720 | 2,000 | 1,720 |
| 2018-04-09 | 1,699 | 1,699 | 1,698 | 1,699 | 400 | 1,699 |
| 2018-04-06 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 1,688 |
| 2018-04-05 | 1,666 | 1,690 | 1,666 | 1,688 | 600 | 1,688 |
| 2018-04-04 | 1,656 | 1,663 | 1,652 | 1,663 | 900 | 1,663 |
| 2018-04-03 | 1,660 | 1,671 | 1,656 | 1,656 | 400 | 1,656 |
| 2018-03-29 | 1,659 | 1,664 | 1,659 | 1,664 | 200 | 1,664 |
| 2018-03-28 | 1,737 | 1,737 | 1,675 | 1,675 | 800 | 1,675 |
| 2018-03-27 | 1,698 | 1,719 | 1,690 | 1,719 | 800 | 1,719 |
| 2018-03-26 | 1,674 | 1,674 | 1,665 | 1,667 | 1,400 | 1,667 |
| 2018-03-23 | 1,723 | 1,723 | 1,675 | 1,681 | 1,100 | 1,681 |
| 2018-03-22 | 1,750 | 1,750 | 1,711 | 1,722 | 2,400 | 1,722 |
| 2018-03-20 | 1,748 | 1,748 | 1,711 | 1,711 | 800 | 1,711 |
| 2018-03-19 | 1,730 | 1,749 | 1,727 | 1,749 | 1,800 | 1,749 |
| 2018-03-16 | 1,731 | 1,731 | 1,730 | 1,730 | 800 | 1,730 |
| 2018-03-15 | 1,730 | 1,731 | 1,730 | 1,730 | 700 | 1,730 |
| 2018-03-14 | 1,765 | 1,770 | 1,738 | 1,770 | 1,300 | 1,770 |
| 2018-03-13 | 1,738 | 1,738 | 1,737 | 1,738 | 300 | 1,738 |
| 2018-03-12 | 1,760 | 1,764 | 1,732 | 1,737 | 3,400 | 1,737 |
| 2018-03-09 | 1,699 | 1,717 | 1,698 | 1,717 | 800 | 1,717 |
| 2018-03-08 | 1,698 | 1,699 | 1,671 | 1,699 | 1,200 | 1,699 |
| 2018-03-07 | 1,668 | 1,699 | 1,668 | 1,699 | 600 | 1,699 |
| 2018-03-06 | 1,677 | 1,677 | 1,661 | 1,661 | 200 | 1,661 |
| 2018-03-05 | 1,664 | 1,664 | 1,651 | 1,651 | 500 | 1,651 |
| 2018-03-02 | 1,683 | 1,683 | 1,656 | 1,663 | 1,100 | 1,663 |
| 2018-03-01 | 1,692 | 1,692 | 1,688 | 1,688 | 700 | 1,688 |
| 2018-02-28 | 1,727 | 1,727 | 1,700 | 1,700 | 1,700 | 1,700 |
| 2018-02-27 | 1,661 | 1,661 | 1,657 | 1,657 | 400 | 1,657 |
| 2018-02-26 | 1,651 | 1,681 | 1,651 | 1,661 | 400 | 1,661 |
| 2018-02-23 | 1,648 | 1,663 | 1,631 | 1,663 | 1,900 | 1,663 |
| 2018-02-22 | 1,629 | 1,640 | 1,628 | 1,628 | 1,100 | 1,628 |
| 2018-02-21 | 1,627 | 1,640 | 1,627 | 1,629 | 500 | 1,629 |
| 2018-02-20 | 1,623 | 1,628 | 1,621 | 1,621 | 1,000 | 1,621 |
| 2018-02-16 | 1,663 | 1,663 | 1,621 | 1,623 | 1,300 | 1,623 |
| 2018-02-15 | 1,627 | 1,675 | 1,627 | 1,642 | 1,100 | 1,642 |
| 2018-02-14 | 1,650 | 1,675 | 1,645 | 1,656 | 1,600 | 1,656 |
| 2018-02-13 | 1,715 | 1,715 | 1,675 | 1,675 | 4,900 | 1,675 |
| 2018-02-09 | 1,676 | 1,713 | 1,670 | 1,713 | 2,000 | 1,713 |
| 2018-02-08 | 1,714 | 1,714 | 1,705 | 1,705 | 800 | 1,705 |
| 2018-02-07 | 1,686 | 1,715 | 1,670 | 1,715 | 2,600 | 1,715 |
| 2018-02-06 | 1,719 | 1,719 | 1,670 | 1,685 | 6,100 | 1,685 |
| 2018-02-05 | 1,729 | 1,740 | 1,718 | 1,740 | 1,500 | 1,740 |
| 2018-02-02 | 1,729 | 1,730 | 1,713 | 1,730 | 1,600 | 1,730 |
| 2018-02-01 | 1,711 | 1,729 | 1,711 | 1,728 | 1,600 | 1,728 |
| 2018-01-31 | 1,710 | 1,712 | 1,710 | 1,712 | 500 | 1,712 |
| 2018-01-30 | 1,711 | 1,713 | 1,711 | 1,712 | 1,000 | 1,712 |
| 2018-01-29 | 1,710 | 1,711 | 1,710 | 1,711 | 1,400 | 1,711 |
| 2018-01-26 | 1,730 | 1,730 | 1,710 | 1,710 | 3,100 | 1,710 |
| 2018-01-25 | 1,730 | 1,735 | 1,713 | 1,735 | 3,200 | 1,735 |
| 2018-01-24 | 1,747 | 1,750 | 1,730 | 1,730 | 2,000 | 1,730 |
| 2018-01-23 | 1,735 | 1,748 | 1,735 | 1,748 | 2,000 | 1,748 |
| 2018-01-22 | 1,731 | 1,731 | 1,720 | 1,727 | 2,400 | 1,727 |
| 2018-01-19 | 1,723 | 1,740 | 1,723 | 1,740 | 300 | 1,740 |
| 2018-01-18 | 1,759 | 1,759 | 1,730 | 1,730 | 2,200 | 1,730 |
| 2018-01-17 | 1,752 | 1,760 | 1,725 | 1,725 | 6,700 | 1,725 |
| 2018-01-16 | 1,780 | 1,780 | 1,765 | 1,765 | 1,400 | 1,765 |
| 2018-01-15 | 1,795 | 1,819 | 1,761 | 1,799 | 1,900 | 1,799 |
| 2018-01-12 | 1,829 | 1,829 | 1,795 | 1,795 | 3,500 | 1,795 |
| 2018-01-11 | 1,869 | 1,869 | 1,869 | 1,869 | 400 | 1,869 |
| 2018-01-10 | 1,904 | 1,904 | 1,850 | 1,869 | 8,200 | 1,869 |
| 2018-01-09 | 1,892 | 1,900 | 1,880 | 1,897 | 4,100 | 1,897 |
| 2018-01-05 | 1,915 | 1,915 | 1,892 | 1,892 | 1,300 | 1,892 |
| 2018-01-04 | 1,880 | 1,915 | 1,880 | 1,911 | 1,300 | 1,911 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.3株 [1994-03-28]1株→1.3株